KissMeData/017250/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191600	44341836	1670	1670	1670	1670	3209
3	20230616	191500	44341836	1670	1670	1670	1670	0
4	20230616	191400	44341836	1670	1670	1670	1670	0
5	20230616	191300	44341836	1670	1670	1670	1670	0
6	20230616	191200	44341836	1670	1670	1670	1670	0
7	20230616	191100	44341836	1670	1670	1670	1670	0
8	20230616	191000	44341836	1670	1670	1670	1670	0
9	20230616	190900	44341836	1670	1670	1670	1670	0
10	20230616	190800	44341836	1670	1670	1670	1670	0
11	20230616	190700	44341836	1670	1670	1670	1670	0
12	20230616	190600	44341836	1670	1670	1670	1670	0
13	20230616	190500	44341836	1670	1670	1670	1670	0
14	20230616	190400	44341836	1670	1670	1670	1670	0
15	20230616	190300	44341836	1670	1670	1670	1670	0
16	20230616	190200	44341836	1670	1670	1670	1670	0
17	20230616	190100	44341836	1670	1670	1670	1670	0
18	20230616	190000	44341836	1670	1670	1670	1670	0
19	20230616	185900	44341836	1670	1670	1670	1670	0
20	20230616	185800	44341836	1670	1670	1670	1670	0
21	20230616	185700	44341836	1670	1670	1670	1670	0
22	20230616	185600	44341836	1670	1670	1670	1670	0
23	20230616	185500	44341836	1670	1670	1670	1670	0
24	20230616	185400	44341836	1670	1670	1670	1670	0
25	20230616	185300	44341836	1670	1670	1670	1670	0
26	20230616	185200	44341836	1670	1670	1670	1670	0
27	20230616	185100	44341836	1670	1670	1670	1670	0
28	20230616	185000	44341836	1670	1670	1670	1670	0
29	20230616	184900	44341836	1670	1670	1670	1670	0
30	20230616	184800	44341836	1670	1670	1670	1670	0
31	20230616	184700	44341836	1670	1670	1670	1670	0
32	20230616	184600	44341836	1670	1670	1670	1670	3209
33	20230616	184500	44341836	1670	1670	1670	1670	0
34	20230616	184400	44341836	1670	1670	1670	1670	0
35	20230616	184300	44341836	1670	1670	1670	1670	0
36	20230616	184200	44341836	1670	1670	1670	1670	0
37	20230616	184100	44341836	1670	1670	1670	1670	0
38	20230616	184000	44341836	1670	1670	1670	1670	0
39	20230616	183900	44341836	1670	1670	1670	1670	0
40	20230616	183800	44341836	1670	1670	1670	1670	0
41	20230616	183700	44341836	1670	1670	1670	1670	0
42	20230616	183600	44341836	1670	1670	1670	1670	0
43	20230616	183500	44341836	1670	1670	1670	1670	0
44	20230616	183400	44341836	1670	1670	1670	1670	0
45	20230616	183300	44341836	1670	1670	1670	1670	0
46	20230616	183200	44341836	1670	1670	1670	1670	0
47	20230616	183100	44341836	1670	1670	1670	1670	0
48	20230616	183000	44341836	1670	1670	1670	1670	0
49	20230616	182900	44341836	1670	1670	1670	1670	0
50	20230616	182800	44341836	1670	1670	1670	1670	0
51	20230616	182700	44341836	1670	1670	1670	1670	0
52	20230616	182600	44341836	1670	1670	1670	1670	0
53	20230616	182500	44341836	1670	1670	1670	1670	0
54	20230616	182400	44341836	1670	1670	1670	1670	0
55	20230616	182300	44341836	1670	1670	1670	1670	0
56	20230616	182200	44341836	1670	1670	1670	1670	0
57	20230616	182100	44341836	1670	1670	1670	1670	0
58	20230616	182000	44341836	1670	1670	1670	1670	0
59	20230616	181900	44341836	1670	1670	1670	1670	0
60	20230616	181800	44341836	1670	1670	1670	1670	0
61	20230616	181700	44341836	1670	1670	1670	1670	0
62	20230616	181600	44341836	1670	1670	1670	1670	3209
63	20230616	181500	44341836	1670	1670	1670	1670	0
64	20230616	181400	44341836	1670	1670	1670	1670	0
65	20230616	181300	44341836	1670	1670	1670	1670	0
66	20230616	181200	44341836	1670	1670	1670	1670	0
67	20230616	181100	44341836	1670	1670	1670	1670	0
68	20230616	181000	44341836	1670	1670	1670	1670	0
69	20230616	180900	44341836	1670	1670	1670	1670	0
70	20230616	180800	44341836	1670	1670	1670	1670	0
71	20230616	180700	44341836	1670	1670	1670	1670	0
72	20230616	180600	44341836	1670	1670	1670	1670	0
73	20230616	180500	44341836	1670	1670	1670	1670	0
74	20230616	180400	44341836	1670	1670	1670	1670	0
75	20230616	180300	44341836	1670	1670	1670	1670	0
76	20230616	180200	44341836	1670	1670	1670	1670	0
77	20230616	180100	44341836	1670	1670	1670	1670	0
78	20230616	180000	44341836	1670	1670	1670	1670	0
79	20230616	175900	44341836	1670	1670	1670	1670	0
80	20230616	175800	44341836	1670	1670	1670	1670	0
81	20230616	175700	44341836	1670	1670	1670	1670	0
82	20230616	175600	44341836	1670	1670	1670	1670	0
83	20230616	175500	44341836	1670	1670	1670	1670	0
84	20230616	175400	44341836	1670	1670	1670	1670	0
85	20230616	175300	44341836	1670	1670	1670	1670	0
86	20230616	175200	44341836	1670	1670	1670	1670	0
87	20230616	175100	44341836	1670	1670	1670	1670	0
88	20230616	175000	44341836	1670	1670	1670	1670	0
89	20230616	174900	44341836	1670	1670	1670	1670	0
90	20230616	174800	44341836	1670	1670	1670	1670	0
91	20230616	174700	44341836	1670	1670	1670	1670	0
92	20230616	174600	44341836	1670	1670	1670	1670	3209
93	20230616	174500	44341836	1670	1670	1670	1670	0
94	20230616	174400	44341836	1670	1670	1670	1670	0
95	20230616	174300	44341836	1670	1670	1670	1670	0
96	20230616	174200	44341836	1670	1670	1670	1670	0
97	20230616	174100	44341836	1670	1670	1670	1670	0
98	20230616	174000	44341836	1670	1670	1670	1670	0
99	20230616	173900	44341836	1670	1670	1670	1670	0
100	20230616	173800	44341836	1670	1670	1670	1670	0
101	20230616	173700	44341836	1670	1670	1670	1670	0
102	20230616	173600	44341836	1670	1670	1670	1670	0
103	20230616	173500	44341836	1670	1670	1670	1670	0
104	20230616	173400	44341836	1670	1670	1670	1670	0
105	20230616	173300	44341836	1670	1670	1670	1670	0
106	20230616	173200	44341836	1670	1670	1670	1670	0
107	20230616	173100	44341836	1670	1670	1670	1670	0
108	20230616	173000	44341836	1670	1670	1670	1670	0
109	20230616	172900	44341836	1670	1670	1670	1670	0
110	20230616	172800	44341836	1670	1670	1670	1670	0
111	20230616	172700	44341836	1670	1670	1670	1670	0
112	20230616	172600	44341836	1670	1670	1670	1670	0
113	20230616	172500	44341836	1670	1670	1670	1670	0
114	20230616	172400	44341836	1670	1670	1670	1670	0
115	20230616	172300	44341836	1670	1670	1670	1670	0
116	20230616	172200	44341836	1670	1670	1670	1670	0
117	20230616	172100	44341836	1670	1670	1670	1670	0
118	20230616	172000	44341836	1670	1670	1670	1670	0
119	20230616	171900	44341836	1670	1670	1670	1670	0
120	20230616	171800	44341836	1670	1670	1670	1670	0
121	20230616	171700	44341836	1670	1670	1670	1670	0
122	20230616	171600	44341836	1670	1670	1670	1670	3209
123	20230616	171500	44341836	1670	1670	1670	1670	0
124	20230616	171400	44341836	1670	1670	1670	1670	0
125	20230616	171300	44341836	1670	1670	1670	1670	0
126	20230616	171200	44341836	1670	1670	1670	1670	0
127	20230616	171100	44341836	1670	1670	1670	1670	0
128	20230616	171000	44341836	1670	1670	1670	1670	0
129	20230616	170900	44341836	1670	1670	1670	1670	0
130	20230616	170800	44341836	1670	1670	1670	1670	0
131	20230616	170700	44341836	1670	1670	1670	1670	0
132	20230616	170600	44341836	1670	1670	1670	1670	0
133	20230616	170500	44341836	1670	1670	1670	1670	0
134	20230616	170400	44341836	1670	1670	1670	1670	0
135	20230616	170300	44341836	1670	1670	1670	1670	0
136	20230616	170200	44341836	1670	1670	1670	1670	0
137	20230616	170100	44341836	1670	1670	1670	1670	0
138	20230616	170000	44341836	1670	1670	1670	1670	0
139	20230616	165900	44341836	1670	1670	1670	1670	0
140	20230616	165800	44341836	1670	1670	1670	1670	0
141	20230616	165700	44341836	1670	1670	1670	1670	0
142	20230616	165600	44341836	1670	1670	1670	1670	0
143	20230616	165500	44341836	1670	1670	1670	1670	0
144	20230616	165400	44341836	1670	1670	1670	1670	0
145	20230616	165300	44341836	1670	1670	1670	1670	0
146	20230616	165200	44341836	1670	1670	1670	1670	0
147	20230616	165100	44341836	1670	1670	1670	1670	0
148	20230616	165000	44341836	1670	1670	1670	1670	0
149	20230616	164900	44341836	1670	1670	1670	1670	0
150	20230616	164800	44341836	1670	1670	1670	1670	0
151	20230616	164700	44341836	1670	1670	1670	1670	0
152	20230616	164600	44341836	1670	1670	1670	1670	3209
153	20230616	164500	44341836	1670	1670	1670	1670	0
154	20230616	164400	44341836	1670	1670	1670	1670	0
155	20230616	164300	44341836	1670	1670	1670	1670	0
156	20230616	164200	44341836	1670	1670	1670	1670	0
157	20230616	164100	44341836	1670	1670	1670	1670	0
158	20230616	164000	44341836	1670	1670	1670	1670	0
159	20230616	163900	44341836	1670	1670	1670	1670	0
160	20230616	163800	44341836	1670	1670	1670	1670	0
161	20230616	163700	44341836	1670	1670	1670	1670	0
162	20230616	163600	44341836	1670	1670	1670	1670	0
163	20230616	163500	44341836	1670	1670	1670	1670	0
164	20230616	163400	44341836	1670	1670	1670	1670	0
165	20230616	163300	44341836	1670	1670	1670	1670	0
166	20230616	163200	44341836	1670	1670	1670	1670	0
167	20230616	163100	44341836	1670	1670	1670	1670	0
168	20230616	163000	44341836	1670	1670	1670	1670	0
169	20230616	162900	44341836	1670	1670	1670	1670	0
170	20230616	162800	44341836	1670	1670	1670	1670	0
171	20230616	162700	44341836	1670	1670	1670	1670	0
172	20230616	162600	44341836	1670	1670	1670	1670	0
173	20230616	162500	44341836	1670	1670	1670	1670	0
174	20230616	162400	44341836	1670	1670	1670	1670	0
175	20230616	162300	44341836	1670	1670	1670	1670	0
176	20230616	162200	44341836	1670	1670	1670	1670	0
177	20230616	162100	44341836	1670	1670	1670	1670	0
178	20230616	162000	44341836	1670	1670	1670	1670	0
179	20230616	161900	44341836	1670	1670	1670	1670	0
180	20230616	161800	44341836	1670	1670	1670	1670	0
181	20230616	161700	44341836	1670	1670	1670	1670	0
182	20230616	161600	44341836	1670	1670	1670	1670	3209
183	20230616	161500	44341836	1670	1670	1670	1670	0
184	20230616	161400	44341836	1670	1670	1670	1670	0
185	20230616	161300	44341836	1670	1670	1670	1670	0
186	20230616	161200	44341836	1670	1670	1670	1670	0
187	20230616	161100	44341836	1670	1670	1670	1670	0
188	20230616	161000	44341836	1670	1670	1670	1670	0
189	20230616	160900	44341836	1670	1670	1670	1670	0
190	20230616	160800	44341836	1670	1670	1670	1670	0
191	20230616	160700	44341836	1670	1670	1670	1670	0
192	20230616	160600	44341836	1670	1670	1670	1670	0
193	20230616	160500	44341836	1670	1670	1670	1670	0
194	20230616	160400	44341836	1670	1670	1670	1670	0
195	20230616	160300	44341836	1670	1670	1670	1670	0
196	20230616	160200	44341836	1670	1670	1670	1670	0
197	20230616	160100	44341836	1670	1670	1670	1670	0
198	20230616	160000	44341836	1670	1670	1670	1670	0
199	20230616	155900	44341836	1670	1670	1670	1670	0
200	20230616	155800	44341836	1670	1670	1670	1670	0
201	20230616	155700	44341836	1670	1670	1670	1670	0
202	20230616	155600	44341836	1670	1670	1670	1670	0
203	20230616	155500	44341836	1670	1670	1670	1670	0
204	20230616	155400	44341836	1670	1670	1670	1670	0
205	20230616	155300	44341836	1670	1670	1670	1670	0
206	20230616	155200	44341836	1670	1670	1670	1670	0
207	20230616	155100	44341836	1670	1670	1670	1670	0
208	20230616	155000	44341836	1670	1670	1670	1670	0
209	20230616	154900	44341836	1670	1670	1670	1670	0
210	20230616	154800	44341836	1670	1670	1670	1670	0
211	20230616	154700	44341836	1670	1670	1670	1670	0
212	20230616	154600	44341836	1670	1670	1670	1670	3209
213	20230616	154500	44341836	1670	1670	1670	1670	0
214	20230616	154400	44341836	1670	1670	1670	1670	0
215	20230616	154300	44341836	1670	1670	1670	1670	0
216	20230616	154200	44341836	1670	1670	1670	1670	0
217	20230616	154100	44341836	1670	1670	1670	1670	0
218	20230616	154000	44341836	1670	1670	1670	1670	0
219	20230616	153900	44341836	1670	1670	1670	1670	0
220	20230616	153800	44341836	1670	1670	1670	1670	0
221	20230616	153700	44341836	1670	1670	1670	1670	0
222	20230616	153600	44341836	1670	1670	1670	1670	0
223	20230616	153500	44341836	1670	1670	1670	1670	0
224	20230616	153400	44341836	1670	1670	1670	1670	0
225	20230616	153300	44341836	1670	1670	1670	1670	0
226	20230616	153200	44341836	1670	1670	1670	1670	0
227	20230616	153100	44341836	1670	1670	1670	1670	0
228	20230616	153000	44341836	1670	1670	1670	1670	3209
229	20230616	152900	38982806	1664	1664	1664	1664	0
230	20230616	152800	38982806	1664	1664	1664	1664	0
231	20230616	152700	38982806	1664	1664	1664	1664	0
232	20230616	152600	38982806	1664	1664	1664	1664	0
233	20230616	152500	38982806	1664	1664	1664	1664	0
234	20230616	152400	38982806	1664	1664	1664	1664	0
235	20230616	152300	38982806	1664	1664	1664	1664	0
236	20230616	152200	38982806	1664	1664	1664	1664	0
237	20230616	152100	38982806	1664	1664	1664	1664	0
238	20230616	152000	38982806	1664	1664	1664	1664	0
239	20230616	151900	38982806	1664	1664	1664	1664	670
240	20230616	151800	37867926	1664	1664	1664	1664	0
241	20230616	151700	37867926	1664	1664	1664	1664	0
242	20230616	151600	37867926	1664	1663	1664	1663	19
243	20230616	151500	37836328	1664	1664	1664	1664	0
244	20230616	151400	37836328	1664	1664	1664	1664	10
245	20230616	151300	37819688	1664	1664	1664	1664	0
246	20230616	151200	37819688	1664	1664	1664	1664	0
247	20230616	151100	37819688	1664	1663	1664	1663	13
248	20230616	151000	37798068	1663	1663	1663	1663	0
249	20230616	150900	37798068	1663	1663	1663	1663	0
250	20230616	150800	37798068	1663	1663	1663	1663	35
251	20230616	150700	37739863	1663	1663	1663	1663	62
252	20230616	150600	37636757	1663	1663	1663	1663	1
253	20230616	150500	37635094	1662	1662	1662	1662	0
254	20230616	150400	37635094	1662	1662	1662	1662	0
255	20230616	150300	37635094	1662	1662	1662	1662	0
256	20230616	150200	37635094	1662	1662	1662	1662	0
257	20230616	150100	37635094	1662	1662	1662	1662	2
258	20230616	150000	37631770	1663	1663	1663	1663	109
259	20230616	145900	37450503	1662	1662	1662	1662	190
260	20230616	145800	37134723	1662	1663	1663	1662	2
261	20230616	145700	37131398	1664	1664	1664	1664	0
262	20230616	145600	37131398	1664	1664	1664	1664	0
263	20230616	145500	37131398	1664	1664	1664	1664	0
264	20230616	145400	37131398	1664	1664	1664	1664	0
265	20230616	145300	37131398	1664	1663	1664	1663	1000
266	20230616	145200	35467449	1663	1663	1663	1663	0
267	20230616	145100	35467449	1663	1661	1663	1661	1000
268	20230616	145000	33805239	1661	1661	1661	1661	0
269	20230616	144900	33805239	1661	1661	1661	1661	0
270	20230616	144800	33805239	1661	1661	1661	1661	100
271	20230616	144700	33639139	1661	1661	1661	1661	0
272	20230616	144600	33639139	1661	1661	1661	1661	0
273	20230616	144500	33639139	1661	1661	1661	1661	9
274	20230616	144400	33624190	1661	1661	1661	1661	0
275	20230616	144300	33624190	1661	1661	1661	1661	0
276	20230616	144200	33624190	1661	1661	1661	1661	0
277	20230616	144100	33624190	1661	1661	1661	1661	0
278	20230616	144000	33624190	1661	1661	1661	1661	0
279	20230616	143900	33624190	1661	1661	1661	1661	200
280	20230616	143800	33291990	1661	1661	1661	1661	0
281	20230616	143700	33291990	1661	1661	1661	1661	180
282	20230616	143600	32993010	1662	1662	1662	1662	0
283	20230616	143500	32993010	1662	1662	1662	1662	0
284	20230616	143400	32993010	1662	1662	1662	1662	0
285	20230616	143300	32993010	1662	1662	1662	1662	0
286	20230616	143200	32993010	1662	1662	1662	1662	4
287	20230616	143100	32986362	1660	1660	1660	1660	149
288	20230616	143000	32739022	1660	1660	1660	1660	0
289	20230616	142900	32739022	1660	1660	1660	1660	0
290	20230616	142800	32739022	1660	1660	1660	1660	0
291	20230616	142700	32739022	1660	1660	1660	1660	0
292	20230616	142600	32739022	1660	1660	1660	1660	0
293	20230616	142500	32739022	1660	1660	1660	1660	0
294	20230616	142400	32739022	1660	1661	1661	1660	80
295	20230616	142300	32606205	1661	1661	1661	1661	149
296	20230616	142200	32358716	1663	1663	1663	1663	0
297	20230616	142100	32358716	1663	1663	1663	1663	1
298	20230616	142000	32357053	1662	1662	1662	1662	204
299	20230616	141900	32018005	1663	1663	1663	1663	0
300	20230616	141800	32018005	1663	1663	1663	1663	280
301	20230616	141700	31552365	1666	1664	1666	1664	329
302	20230616	141600	31004907	1664	1664	1664	1664	149
303	20230616	141500	30756971	1664	1664	1664	1664	424
304	20230616	141400	30051435	1666	1666	1666	1666	0
305	20230616	141300	30051435	1666	1666	1666	1666	0
306	20230616	141200	30051435	1666	1666	1666	1666	1
307	20230616	141100	30049769	1666	1666	1666	1666	0
308	20230616	141000	30049769	1666	1666	1666	1666	0
309	20230616	140900	30049769	1666	1666	1666	1666	161
310	20230616	140800	29781543	1666	1666	1666	1666	0
311	20230616	140700	29781543	1666	1666	1666	1666	0
312	20230616	140600	29781543	1666	1666	1666	1666	0
313	20230616	140500	29781543	1666	1666	1666	1666	0
314	20230616	140400	29781543	1666	1666	1666	1666	0
315	20230616	140300	29781543	1666	1666	1666	1666	0
316	20230616	140200	29781543	1666	1666	1666	1666	0
317	20230616	140100	29781543	1666	1666	1666	1666	0
318	20230616	140000	29781543	1666	1666	1666	1666	1
319	20230616	135900	29779877	1664	1664	1664	1664	0
320	20230616	135800	29779877	1664	1664	1666	1664	303
321	20230616	135700	29275683	1666	1666	1666	1666	0
322	20230616	135600	29275683	1666	1666	1666	1666	0
323	20230616	135500	29275683	1666	1666	1666	1666	0
324	20230616	135400	29275683	1666	1666	1666	1666	0
325	20230616	135300	29275683	1666	1666	1666	1666	0
326	20230616	135200	29275683	1666	1666	1666	1666	0
327	20230616	135100	29275683	1666	1666	1666	1666	0
328	20230616	135000	29275683	1666	1666	1666	1666	0
329	20230616	134900	29275683	1666	1666	1666	1666	11
330	20230616	134800	29257357	1666	1666	1666	1666	0
331	20230616	134700	29257357	1666	1666	1666	1666	0
332	20230616	134600	29257357	1666	1666	1666	1666	0
333	20230616	134500	29257357	1666	1666	1666	1666	0
334	20230616	134400	29257357	1666	1666	1666	1666	0
335	20230616	134300	29257357	1666	1666	1666	1666	0
336	20230616	134200	29257357	1666	1666	1666	1666	0
337	20230616	134100	29257357	1666	1666	1666	1666	0
338	20230616	134000	29257357	1666	1666	1666	1666	0
339	20230616	133900	29257357	1666	1665	1666	1665	31
340	20230616	133800	29205741	1666	1666	1666	1666	0
341	20230616	133700	29205741	1666	1666	1666	1666	0
342	20230616	133600	29205741	1666	1666	1666	1666	0
343	20230616	133500	29205741	1666	1666	1666	1666	0
344	20230616	133400	29205741	1666	1666	1666	1666	0
345	20230616	133300	29205741	1666	1665	1666	1665	71
346	20230616	133200	29087525	1666	1666	1666	1666	0
347	20230616	133100	29087525	1666	1666	1666	1666	1
348	20230616	133000	29085859	1664	1666	1666	1664	74
349	20230616	132900	28962653	1665	1665	1665	1665	0
350	20230616	132800	28962653	1665	1665	1665	1665	33
351	20230616	132700	28907708	1665	1665	1665	1665	17
352	20230616	132600	28879403	1666	1666	1666	1666	0
353	20230616	132500	28879403	1666	1666	1666	1666	0
354	20230616	132400	28879403	1666	1666	1666	1666	0
355	20230616	132300	28879403	1666	1666	1666	1666	0
356	20230616	132200	28879403	1666	1665	1666	1665	19
357	20230616	132100	28847767	1665	1665	1665	1665	0
358	20230616	132000	28847767	1665	1665	1665	1665	0
359	20230616	131900	28847767	1665	1665	1665	1665	17
360	20230616	131800	28819462	1665	1665	1665	1665	258
361	20230616	131700	28389892	1665	1665	1665	1665	0
362	20230616	131600	28389892	1665	1665	1665	1665	21
363	20230616	131500	28354927	1666	1666	1666	1666	0
364	20230616	131400	28354927	1666	1666	1666	1666	0
365	20230616	131300	28354927	1666	1666	1666	1666	0
366	20230616	131200	28354927	1666	1666	1666	1666	0
367	20230616	131100	28354927	1666	1666	1666	1666	0
368	20230616	131000	28354927	1666	1666	1666	1666	0
369	20230616	130900	28354927	1666	1666	1666	1666	0
370	20230616	130800	28354927	1666	1666	1666	1666	0
371	20230616	130700	28354927	1666	1666	1666	1666	0
372	20230616	130600	28354927	1666	1666	1666	1666	0
373	20230616	130500	28354927	1666	1666	1666	1666	0
374	20230616	130400	28354927	1666	1666	1666	1666	0
375	20230616	130300	28354927	1666	1666	1666	1666	0
376	20230616	130200	28354927	1666	1666	1666	1666	0
377	20230616	130100	28354927	1666	1666	1666	1666	0
378	20230616	130000	28354927	1666	1666	1666	1666	0
379	20230616	125900	28354927	1666	1666	1666	1666	0
380	20230616	125800	28354927	1666	1666	1666	1666	150
381	20230616	125700	28105027	1666	1666	1666	1666	50
382	20230616	125600	28021727	1666	1666	1666	1666	31
383	20230616	125500	27970081	1665	1665	1665	1665	0
384	20230616	125400	27970081	1665	1665	1665	1665	0
385	20230616	125300	27970081	1665	1666	1666	1665	90
386	20230616	125200	27820171	1666	1666	1666	1666	0
387	20230616	125100	27820171	1666	1666	1666	1666	0
388	20230616	125000	27820171	1666	1666	1666	1666	0
389	20230616	124900	27820171	1666	1666	1666	1666	0
390	20230616	124800	27820171	1666	1666	1666	1666	10
391	20230616	124700	27803511	1666	1666	1666	1666	0
392	20230616	124600	27803511	1666	1666	1666	1666	73
393	20230616	124500	27681893	1667	1667	1667	1667	0
394	20230616	124400	27681893	1667	1667	1667	1667	0
395	20230616	124300	27681893	1667	1667	1667	1667	0
396	20230616	124200	27681893	1667	1667	1667	1667	0
397	20230616	124100	27681893	1667	1667	1667	1667	0
398	20230616	124000	27681893	1667	1667	1667	1667	0
399	20230616	123900	27681893	1667	1667	1667	1667	0
400	20230616	123800	27681893	1667	1667	1667	1667	0
401	20230616	123700	27681893	1667	1667	1667	1667	0
402	20230616	123600	27681893	1667	1667	1667	1667	0
403	20230616	123500	27681893	1667	1667	1667	1667	0
404	20230616	123400	27681893	1667	1667	1667	1667	0
405	20230616	123300	27681893	1667	1667	1667	1667	0
406	20230616	123200	27681893	1667	1667	1667	1667	0
407	20230616	123100	27681893	1667	1667	1667	1667	0
408	20230616	123000	27681893	1667	1667	1667	1667	25
409	20230616	122900	27640218	1667	1667	1667	1667	0
410	20230616	122800	27640218	1667	1667	1667	1667	75
411	20230616	122700	27515193	1666	1666	1666	1666	0
412	20230616	122600	27515193	1666	1666	1666	1666	0
413	20230616	122500	27515193	1666	1666	1666	1666	106
414	20230616	122400	27338597	1666	1666	1666	1666	0
415	20230616	122300	27338597	1666	1667	1667	1666	147
416	20230616	122200	27093580	1667	1667	1667	1667	1
417	20230616	122100	27091913	1667	1667	1667	1667	0
418	20230616	122000	27091913	1667	1667	1667	1667	0
419	20230616	121900	27091913	1667	1667	1667	1667	0
420	20230616	121800	27091913	1667	1667	1667	1667	0
421	20230616	121700	27091913	1667	1667	1667	1667	0
422	20230616	121600	27091913	1667	1667	1667	1667	0
423	20230616	121500	27091913	1667	1667	1667	1667	0
424	20230616	121400	27091913	1667	1667	1667	1667	0
425	20230616	121300	27091913	1667	1667	1667	1667	1
426	20230616	121200	27090246	1667	1667	1667	1667	0
427	20230616	121100	27090246	1667	1667	1667	1667	0
428	20230616	121000	27090246	1667	1667	1667	1667	0
429	20230616	120900	27090246	1667	1667	1667	1667	0
430	20230616	120800	27090246	1667	1667	1667	1667	0
431	20230616	120700	27090246	1667	1667	1667	1667	0
432	20230616	120600	27090246	1667	1667	1667	1667	4
433	20230616	120500	27083578	1667	1667	1667	1667	6
434	20230616	120400	27073576	1667	1667	1667	1667	0
435	20230616	120300	27073576	1667	1667	1667	1667	0
436	20230616	120200	27073576	1667	1667	1667	1667	0
437	20230616	120100	27073576	1667	1667	1667	1667	0
438	20230616	120000	27073576	1667	1667	1667	1667	0
439	20230616	115900	27073576	1667	1667	1667	1667	0
440	20230616	115800	27073576	1667	1667	1667	1667	0
441	20230616	115700	27073576	1667	1667	1667	1667	50
442	20230616	115600	26990226	1667	1667	1667	1667	0
443	20230616	115500	26990226	1667	1667	1667	1667	0
444	20230616	115400	26990226	1667	1667	1667	1667	0
445	20230616	115300	26990226	1667	1667	1667	1667	0
446	20230616	115200	26990226	1667	1667	1667	1667	0
447	20230616	115100	26990226	1667	1667	1667	1667	0
448	20230616	115000	26990226	1667	1667	1667	1667	0
449	20230616	114900	26990226	1667	1667	1667	1667	0
450	20230616	114800	26990226	1667	1667	1667	1667	0
451	20230616	114700	26990226	1667	1667	1667	1667	0
452	20230616	114600	26990226	1667	1667	1667	1667	0
453	20230616	114500	26990226	1667	1667	1667	1667	0
454	20230616	114400	26990226	1667	1667	1667	1667	0
455	20230616	114300	26990226	1667	1667	1667	1667	0
456	20230616	114200	26990226	1667	1667	1667	1667	0
457	20230616	114100	26990226	1667	1667	1667	1667	0
458	20230616	114000	26990226	1667	1667	1667	1667	0
459	20230616	113900	26990226	1667	1667	1667	1667	0
460	20230616	113800	26990226	1667	1667	1667	1667	0
461	20230616	113700	26990226	1667	1667	1667	1667	0
462	20230616	113600	26990226	1667	1667	1667	1667	0
463	20230616	113500	26990226	1667	1667	1667	1667	0
464	20230616	113400	26990226	1667	1667	1667	1667	0
465	20230616	113300	26990226	1667	1667	1667	1667	0
466	20230616	113200	26990226	1667	1667	1667	1667	0
467	20230616	113100	26990226	1667	1667	1667	1667	0
468	20230616	113000	26990226	1667	1667	1667	1667	0
469	20230616	112900	26990226	1667	1667	1667	1667	0
470	20230616	112800	26990226	1667	1667	1667	1667	0
471	20230616	112700	26990226	1667	1667	1667	1667	0
472	20230616	112600	26990226	1667	1667	1667	1667	0
473	20230616	112500	26990226	1667	1667	1667	1667	0
474	20230616	112400	26990226	1667	1667	1667	1667	0
475	20230616	112300	26990226	1667	1667	1667	1667	389
476	20230616	112200	26341763	1667	1667	1667	1667	25
477	20230616	112100	26300088	1667	1667	1667	1667	10
478	20230616	112000	26283418	1665	1665	1665	1665	0
479	20230616	111900	26283418	1665	1665	1665	1665	0
480	20230616	111800	26283418	1665	1665	1665	1665	0
481	20230616	111700	26283418	1665	1665	1665	1665	0
482	20230616	111600	26283418	1665	1666	1666	1665	500
483	20230616	111500	25450602	1669	1669	1669	1669	0
484	20230616	111400	25450602	1669	1669	1669	1669	0
485	20230616	111300	25450602	1669	1669	1669	1669	0
486	20230616	111200	25450602	1669	1669	1669	1669	0
487	20230616	111100	25450602	1669	1669	1669	1669	0
488	20230616	111000	25450602	1669	1669	1669	1669	0
489	20230616	110900	25450602	1669	1668	1669	1668	764
490	20230616	110800	24175783	1666	1667	1667	1666	2220
491	20230616	110700	20476991	1668	1669	1669	1668	220
492	20230616	110600	20109851	1670	1670	1670	1670	1096
493	20230616	110500	18279531	1671	1671	1671	1671	0
494	20230616	110400	18279531	1671	1671	1671	1671	0
495	20230616	110300	18279531	1671	1671	1671	1671	0
496	20230616	110200	18279531	1671	1671	1671	1671	99
497	20230616	110100	18114102	1670	1671	1671	1670	432
498	20230616	110000	17392539	1672	1672	1672	1672	0
499	20230616	105900	17392539	1672	1672	1672	1672	0
500	20230616	105800	17392539	1672	1672	1672	1672	10
501	20230616	105700	17375819	1672	1672	1672	1672	0
502	20230616	105600	17375819	1672	1672	1672	1672	0
503	20230616	105500	17375819	1672	1672	1672	1672	2
504	20230616	105400	17372475	1673	1673	1673	1673	3
505	20230616	105300	17367456	1674	1674	1674	1674	61
506	20230616	105200	17265342	1675	1675	1675	1675	0
507	20230616	105100	17265342	1675	1675	1675	1675	0
508	20230616	105000	17265342	1675	1675	1675	1675	0
509	20230616	104900	17265342	1675	1675	1675	1675	0
510	20230616	104800	17265342	1675	1675	1675	1675	0
511	20230616	104700	17265342	1675	1675	1675	1675	0
512	20230616	104600	17265342	1675	1675	1675	1675	0
513	20230616	104500	17265342	1675	1675	1675	1675	0
514	20230616	104400	17265342	1675	1675	1675	1675	0
515	20230616	104300	17265342	1675	1675	1675	1675	8
516	20230616	104200	17251942	1674	1674	1674	1674	151
517	20230616	104100	16999168	1674	1674	1674	1674	0
518	20230616	104000	16999168	1674	1674	1674	1674	0
519	20230616	103900	16999168	1674	1674	1674	1674	11
520	20230616	103800	16980754	1675	1675	1675	1675	0
521	20230616	103700	16980754	1675	1675	1675	1675	0
522	20230616	103600	16980754	1675	1675	1675	1675	0
523	20230616	103500	16980754	1675	1675	1675	1675	0
524	20230616	103400	16980754	1675	1675	1675	1675	0
525	20230616	103300	16980754	1675	1675	1675	1675	8
526	20230616	103200	16967354	1675	1675	1675	1675	0
527	20230616	103100	16967354	1675	1675	1675	1675	0
528	20230616	103000	16967354	1675	1675	1675	1675	0
529	20230616	102900	16967354	1675	1675	1675	1675	0
530	20230616	102800	16967354	1675	1675	1675	1675	200
531	20230616	102700	16632354	1675	1675	1675	1675	0
532	20230616	102600	16632354	1675	1675	1675	1675	0
533	20230616	102500	16632354	1675	1675	1675	1675	0
534	20230616	102400	16632354	1675	1675	1675	1675	0
535	20230616	102300	16632354	1675	1675	1675	1675	0
536	20230616	102200	16632354	1675	1675	1675	1675	0
537	20230616	102100	16632354	1675	1675	1675	1675	0
538	20230616	102000	16632354	1675	1675	1675	1675	0
539	20230616	101900	16632354	1675	1675	1675	1675	0
540	20230616	101800	16632354	1675	1675	1675	1675	0
541	20230616	101700	16632354	1675	1679	1679	1675	775
542	20230616	101600	15334189	1680	1682	1682	1680	302
543	20230616	101500	14826465	1682	1682	1682	1682	1000
544	20230616	101400	13144465	1685	1685	1685	1685	0
545	20230616	101300	13144465	1685	1685	1685	1685	0
546	20230616	101200	13144465	1685	1685	1685	1685	0
547	20230616	101100	13144465	1685	1685	1685	1685	0
548	20230616	101000	13144465	1685	1685	1685	1685	0
549	20230616	100900	13144465	1685	1683	1685	1682	591
550	20230616	100800	12150398	1685	1685	1685	1685	0
551	20230616	100700	12150398	1685	1685	1685	1685	1
552	20230616	100600	12148713	1683	1683	1683	1683	0
553	20230616	100500	12148713	1683	1683	1683	1683	0
554	20230616	100400	12148713	1683	1683	1683	1683	0
555	20230616	100300	12148713	1683	1683	1683	1683	0
556	20230616	100200	12148713	1683	1683	1683	1683	0
557	20230616	100100	12148713	1683	1683	1683	1683	0
558	20230616	100000	12148713	1683	1683	1683	1683	111
559	20230616	095900	11961900	1683	1684	1684	1683	300
560	20230616	095800	11456998	1684	1684	1684	1684	0
561	20230616	095700	11456998	1684	1684	1684	1684	0
562	20230616	095600	11456998	1684	1684	1684	1684	0
563	20230616	095500	11456998	1684	1684	1684	1684	0
564	20230616	095400	11456998	1684	1684	1684	1684	0
565	20230616	095300	11456998	1684	1684	1684	1684	0
566	20230616	095200	11456998	1684	1684	1684	1684	0
567	20230616	095100	11456998	1684	1684	1684	1684	0
568	20230616	095000	11456998	1684	1684	1684	1684	11
569	20230616	094900	11438474	1685	1685	1685	1685	0
570	20230616	094800	11438474	1685	1685	1685	1685	0
571	20230616	094700	11438474	1685	1687	1687	1685	223
572	20230616	094600	11062717	1690	1690	1690	1690	0
573	20230616	094500	11062717	1690	1689	1690	1689	1000
574	20230616	094400	9372727	1690	1690	1690	1690	0
575	20230616	094300	9372727	1690	1690	1690	1690	0
576	20230616	094200	9372727	1690	1690	1690	1690	26
577	20230616	094100	9328787	1689	1689	1689	1689	10
578	20230616	094000	9311897	1690	1690	1690	1690	0
579	20230616	093900	9311897	1690	1689	1690	1689	18
580	20230616	093800	9281487	1689	1689	1689	1689	12
581	20230616	093700	9261219	1689	1685	1689	1685	4
582	20230616	093600	9254469	1685	1685	1685	1685	0
583	20230616	093500	9254469	1685	1685	1685	1685	0
584	20230616	093400	9254469	1685	1685	1685	1685	0
585	20230616	093300	9254469	1685	1685	1685	1685	0
586	20230616	093200	9254469	1685	1685	1685	1685	1
587	20230616	093100	9252784	1682	1682	1682	1682	0
588	20230616	093000	9252784	1682	1682	1682	1682	0
589	20230616	092900	9252784	1682	1682	1682	1682	0
590	20230616	092800	9252784	1682	1682	1682	1682	829
591	20230616	092700	7858406	1695	1695	1695	1695	0
592	20230616	092600	7858406	1695	1695	1695	1695	0
593	20230616	092500	7858406	1695	1695	1695	1695	0
594	20230616	092400	7858406	1695	1695	1695	1695	0
595	20230616	092300	7858406	1695	1695	1695	1695	0
596	20230616	092200	7858406	1695	1695	1695	1695	0
597	20230616	092100	7858406	1695	1685	1695	1685	82
598	20230616	092000	7719436	1695	1685	1695	1685	76
599	20230616	091900	7590626	1685	1685	1695	1685	31
600	20230616	091800	7538166	1699	1692	1699	1682	1567
601	20230616	091700	4900127	1699	1699	1699	1699	1
602	20230616	091600	4898428	1695	1695	1695	1695	31
603	20230616	091500	4845883	1695	1695	1695	1695	1
604	20230616	091400	4844188	1692	1692	1695	1692	18
605	20230616	091300	4813729	1692	1692	1692	1692	0
606	20230616	091200	4813729	1692	1695	1695	1692	3
607	20230616	091100	4808650	1692	1692	1692	1692	14
608	20230616	091000	4784962	1692	1692	1692	1692	208
609	20230616	090900	4433026	1692	1692	1692	1692	2
610	20230616	090800	4429642	1700	1692	1700	1692	3
611	20230616	090700	4424558	1700	1692	1700	1692	3
612	20230616	090600	4419474	1700	1691	1700	1691	3
613	20230616	090500	4414392	1700	1700	1700	1691	450
614	20230616	090400	3649410	1700	1691	1700	1691	3
615	20230616	090300	3644328	1700	1691	1700	1691	3
616	20230616	090200	3639246	1700	1700	1700	1691	4
617	20230616	090100	3632464	1699	1699	1700	1699	1057
618	20230616	090000	1836620	1700	1699	1700	1699	1081