KissMeData/014160/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205400	153229119	1394	1394	1394	1394	3195
3	20230609	205300	153229119	1394	1394	1394	1394	0
4	20230609	205200	153229119	1394	1394	1394	1394	0
5	20230609	205100	153229119	1394	1394	1394	1394	0
6	20230609	205000	153229119	1394	1394	1394	1394	0
7	20230609	204900	153229119	1394	1394	1394	1394	0
8	20230609	204800	153229119	1394	1394	1394	1394	0
9	20230609	204700	153229119	1394	1394	1394	1394	0
10	20230609	204600	153229119	1394	1394	1394	1394	0
11	20230609	204500	153229119	1394	1394	1394	1394	0
12	20230609	204400	153229119	1394	1394	1394	1394	0
13	20230609	204300	153229119	1394	1394	1394	1394	0
14	20230609	204200	153229119	1394	1394	1394	1394	0
15	20230609	204100	153229119	1394	1394	1394	1394	0
16	20230609	204000	153229119	1394	1394	1394	1394	0
17	20230609	203900	153229119	1394	1394	1394	1394	0
18	20230609	203800	153229119	1394	1394	1394	1394	0
19	20230609	203700	153229119	1394	1394	1394	1394	0
20	20230609	203600	153229119	1394	1394	1394	1394	0
21	20230609	203500	153229119	1394	1394	1394	1394	0
22	20230609	203400	153229119	1394	1394	1394	1394	0
23	20230609	203300	153229119	1394	1394	1394	1394	0
24	20230609	203200	153229119	1394	1394	1394	1394	0
25	20230609	203100	153229119	1394	1394	1394	1394	0
26	20230609	203000	153229119	1394	1394	1394	1394	0
27	20230609	202900	153229119	1394	1394	1394	1394	0
28	20230609	202800	153229119	1394	1394	1394	1394	0
29	20230609	202700	153229119	1394	1394	1394	1394	0
30	20230609	202600	153229119	1394	1394	1394	1394	0
31	20230609	202500	153229119	1394	1394	1394	1394	0
32	20230609	202400	153229119	1394	1394	1394	1394	3195
33	20230609	202300	153229119	1394	1394	1394	1394	0
34	20230609	202200	153229119	1394	1394	1394	1394	0
35	20230609	202100	153229119	1394	1394	1394	1394	0
36	20230609	202000	153229119	1394	1394	1394	1394	0
37	20230609	201900	153229119	1394	1394	1394	1394	0
38	20230609	201800	153229119	1394	1394	1394	1394	0
39	20230609	201700	153229119	1394	1394	1394	1394	0
40	20230609	201600	153229119	1394	1394	1394	1394	0
41	20230609	201500	153229119	1394	1394	1394	1394	0
42	20230609	201400	153229119	1394	1394	1394	1394	0
43	20230609	201300	153229119	1394	1394	1394	1394	0
44	20230609	201200	153229119	1394	1394	1394	1394	0
45	20230609	201100	153229119	1394	1394	1394	1394	0
46	20230609	201000	153229119	1394	1394	1394	1394	0
47	20230609	200900	153229119	1394	1394	1394	1394	0
48	20230609	200800	153229119	1394	1394	1394	1394	0
49	20230609	200700	153229119	1394	1394	1394	1394	0
50	20230609	200600	153229119	1394	1394	1394	1394	0
51	20230609	200500	153229119	1394	1394	1394	1394	0
52	20230609	200400	153229119	1394	1394	1394	1394	0
53	20230609	200300	153229119	1394	1394	1394	1394	0
54	20230609	200200	153229119	1394	1394	1394	1394	0
55	20230609	200100	153229119	1394	1394	1394	1394	0
56	20230609	200000	153229119	1394	1394	1394	1394	0
57	20230609	195900	153229119	1394	1394	1394	1394	0
58	20230609	195800	153229119	1394	1394	1394	1394	0
59	20230609	195700	153229119	1394	1394	1394	1394	0
60	20230609	195600	153229119	1394	1394	1394	1394	0
61	20230609	195500	153229119	1394	1394	1394	1394	0
62	20230609	195400	153229119	1394	1394	1394	1394	3195
63	20230609	195300	153229119	1394	1394	1394	1394	0
64	20230609	195200	153229119	1394	1394	1394	1394	0
65	20230609	195100	153229119	1394	1394	1394	1394	0
66	20230609	195000	153229119	1394	1394	1394	1394	0
67	20230609	194900	153229119	1394	1394	1394	1394	0
68	20230609	194800	153229119	1394	1394	1394	1394	0
69	20230609	194700	153229119	1394	1394	1394	1394	0
70	20230609	194600	153229119	1394	1394	1394	1394	0
71	20230609	194500	153229119	1394	1394	1394	1394	0
72	20230609	194400	153229119	1394	1394	1394	1394	0
73	20230609	194300	153229119	1394	1394	1394	1394	0
74	20230609	194200	153229119	1394	1394	1394	1394	0
75	20230609	194100	153229119	1394	1394	1394	1394	0
76	20230609	194000	153229119	1394	1394	1394	1394	0
77	20230609	193900	153229119	1394	1394	1394	1394	0
78	20230609	193800	153229119	1394	1394	1394	1394	0
79	20230609	193700	153229119	1394	1394	1394	1394	0
80	20230609	193600	153229119	1394	1394	1394	1394	0
81	20230609	193500	153229119	1394	1394	1394	1394	0
82	20230609	193400	153229119	1394	1394	1394	1394	0
83	20230609	193300	153229119	1394	1394	1394	1394	0
84	20230609	193200	153229119	1394	1394	1394	1394	0
85	20230609	193100	153229119	1394	1394	1394	1394	0
86	20230609	193000	153229119	1394	1394	1394	1394	0
87	20230609	192900	153229119	1394	1394	1394	1394	0
88	20230609	192800	153229119	1394	1394	1394	1394	0
89	20230609	192700	153229119	1394	1394	1394	1394	0
90	20230609	192600	153229119	1394	1394	1394	1394	0
91	20230609	192500	153229119	1394	1394	1394	1394	0
92	20230609	192400	153229119	1394	1394	1394	1394	3195
93	20230609	192300	153229119	1394	1394	1394	1394	0
94	20230609	192200	153229119	1394	1394	1394	1394	0
95	20230609	192100	153229119	1394	1394	1394	1394	0
96	20230609	192000	153229119	1394	1394	1394	1394	0
97	20230609	191900	153229119	1394	1394	1394	1394	0
98	20230609	191800	153229119	1394	1394	1394	1394	0
99	20230609	191700	153229119	1394	1394	1394	1394	0
100	20230609	191600	153229119	1394	1394	1394	1394	0
101	20230609	191500	153229119	1394	1394	1394	1394	0
102	20230609	191400	153229119	1394	1394	1394	1394	0
103	20230609	191300	153229119	1394	1394	1394	1394	0
104	20230609	191200	153229119	1394	1394	1394	1394	0
105	20230609	191100	153229119	1394	1394	1394	1394	0
106	20230609	191000	153229119	1394	1394	1394	1394	0
107	20230609	190900	153229119	1394	1394	1394	1394	0
108	20230609	190800	153229119	1394	1394	1394	1394	0
109	20230609	190700	153229119	1394	1394	1394	1394	0
110	20230609	190600	153229119	1394	1394	1394	1394	0
111	20230609	190500	153229119	1394	1394	1394	1394	0
112	20230609	190400	153229119	1394	1394	1394	1394	0
113	20230609	190300	153229119	1394	1394	1394	1394	0
114	20230609	190200	153229119	1394	1394	1394	1394	0
115	20230609	190100	153229119	1394	1394	1394	1394	0
116	20230609	190000	153229119	1394	1394	1394	1394	0
117	20230609	185900	153229119	1394	1394	1394	1394	0
118	20230609	185800	153229119	1394	1394	1394	1394	0
119	20230609	185700	153229119	1394	1394	1394	1394	0
120	20230609	185600	153229119	1394	1394	1394	1394	0
121	20230609	185500	153229119	1394	1394	1394	1394	0
122	20230609	185400	153229119	1394	1394	1394	1394	3195
123	20230609	185300	153229119	1394	1394	1394	1394	0
124	20230609	185200	153229119	1394	1394	1394	1394	0
125	20230609	185100	153229119	1394	1394	1394	1394	0
126	20230609	185000	153229119	1394	1394	1394	1394	0
127	20230609	184900	153229119	1394	1394	1394	1394	0
128	20230609	184800	153229119	1394	1394	1394	1394	0
129	20230609	184700	153229119	1394	1394	1394	1394	0
130	20230609	184600	153229119	1394	1394	1394	1394	0
131	20230609	184500	153229119	1394	1394	1394	1394	0
132	20230609	184400	153229119	1394	1394	1394	1394	0
133	20230609	184300	153229119	1394	1394	1394	1394	0
134	20230609	184200	153229119	1394	1394	1394	1394	0
135	20230609	184100	153229119	1394	1394	1394	1394	0
136	20230609	184000	153229119	1394	1394	1394	1394	0
137	20230609	183900	153229119	1394	1394	1394	1394	0
138	20230609	183800	153229119	1394	1394	1394	1394	0
139	20230609	183700	153229119	1394	1394	1394	1394	0
140	20230609	183600	153229119	1394	1394	1394	1394	0
141	20230609	183500	153229119	1394	1394	1394	1394	0
142	20230609	183400	153229119	1394	1394	1394	1394	0
143	20230609	183300	153229119	1394	1394	1394	1394	0
144	20230609	183200	153229119	1394	1394	1394	1394	0
145	20230609	183100	153229119	1394	1394	1394	1394	0
146	20230609	183000	153229119	1394	1394	1394	1394	0
147	20230609	182900	153229119	1394	1394	1394	1394	0
148	20230609	182800	153229119	1394	1394	1394	1394	0
149	20230609	182700	153229119	1394	1394	1394	1394	0
150	20230609	182600	153229119	1394	1394	1394	1394	0
151	20230609	182500	153229119	1394	1394	1394	1394	0
152	20230609	182400	153229119	1394	1394	1394	1394	3195
153	20230609	182300	153229119	1394	1394	1394	1394	0
154	20230609	182200	153229119	1394	1394	1394	1394	0
155	20230609	182100	153229119	1394	1394	1394	1394	0
156	20230609	182000	153229119	1394	1394	1394	1394	0
157	20230609	181900	153229119	1394	1394	1394	1394	0
158	20230609	181800	153229119	1394	1394	1394	1394	0
159	20230609	181700	153229119	1394	1394	1394	1394	0
160	20230609	181600	153229119	1394	1394	1394	1394	0
161	20230609	181500	153229119	1394	1394	1394	1394	0
162	20230609	181400	153229119	1394	1394	1394	1394	0
163	20230609	181300	153229119	1394	1394	1394	1394	0
164	20230609	181200	153229119	1394	1394	1394	1394	0
165	20230609	181100	153229119	1394	1394	1394	1394	0
166	20230609	181000	153229119	1394	1394	1394	1394	0
167	20230609	180900	153229119	1394	1394	1394	1394	0
168	20230609	180800	153229119	1394	1394	1394	1394	0
169	20230609	180700	153229119	1394	1394	1394	1394	0
170	20230609	180600	153229119	1394	1394	1394	1394	0
171	20230609	180500	153229119	1394	1394	1394	1394	0
172	20230609	180400	153229119	1394	1394	1394	1394	0
173	20230609	180300	153229119	1394	1394	1394	1394	0
174	20230609	180200	153229119	1394	1394	1394	1394	0
175	20230609	180100	153229119	1394	1394	1394	1394	0
176	20230609	180000	153229119	1394	1394	1394	1394	0
177	20230609	175900	153229119	1394	1394	1394	1394	0
178	20230609	175800	153229119	1394	1394	1394	1394	0
179	20230609	175700	153229119	1394	1394	1394	1394	0
180	20230609	175600	153229119	1394	1394	1394	1394	0
181	20230609	175500	153229119	1394	1394	1394	1394	0
182	20230609	175400	153229119	1394	1394	1394	1394	3195
183	20230609	175300	153229119	1394	1394	1394	1394	0
184	20230609	175200	153229119	1394	1394	1394	1394	0
185	20230609	175100	153229119	1394	1394	1394	1394	0
186	20230609	175000	153229119	1394	1394	1394	1394	0
187	20230609	174900	153229119	1394	1394	1394	1394	0
188	20230609	174800	153229119	1394	1394	1394	1394	0
189	20230609	174700	153229119	1394	1394	1394	1394	0
190	20230609	174600	153229119	1394	1394	1394	1394	0
191	20230609	174500	153229119	1394	1394	1394	1394	0
192	20230609	174400	153229119	1394	1394	1394	1394	0
193	20230609	174300	153229119	1394	1394	1394	1394	0
194	20230609	174200	153229119	1394	1394	1394	1394	0
195	20230609	174100	153229119	1394	1394	1394	1394	0
196	20230609	174000	153229119	1394	1394	1394	1394	0
197	20230609	173900	153229119	1394	1394	1394	1394	0
198	20230609	173800	153229119	1394	1394	1394	1394	0
199	20230609	173700	153229119	1394	1394	1394	1394	0
200	20230609	173600	153229119	1394	1394	1394	1394	0
201	20230609	173500	153229119	1394	1394	1394	1394	0
202	20230609	173400	153229119	1394	1394	1394	1394	0
203	20230609	173300	153229119	1394	1394	1394	1394	0
204	20230609	173200	153229119	1394	1394	1394	1394	0
205	20230609	173100	153229119	1394	1394	1394	1394	0
206	20230609	173000	153229119	1394	1394	1394	1394	0
207	20230609	172900	153229119	1394	1394	1394	1394	0
208	20230609	172800	153229119	1394	1394	1394	1394	0
209	20230609	172700	153229119	1394	1394	1394	1394	0
210	20230609	172600	153229119	1394	1394	1394	1394	0
211	20230609	172500	153229119	1394	1394	1394	1394	0
212	20230609	172400	153229119	1394	1394	1394	1394	3195
213	20230609	172300	153229119	1394	1394	1394	1394	0
214	20230609	172200	153229119	1394	1394	1394	1394	0
215	20230609	172100	153229119	1394	1394	1394	1394	0
216	20230609	172000	153229119	1394	1394	1394	1394	0
217	20230609	171900	153229119	1394	1394	1394	1394	0
218	20230609	171800	153229119	1394	1394	1394	1394	0
219	20230609	171700	153229119	1394	1394	1394	1394	0
220	20230609	171600	153229119	1394	1394	1394	1394	0
221	20230609	171500	153229119	1394	1394	1394	1394	0
222	20230609	171400	153229119	1394	1394	1394	1394	0
223	20230609	171300	153229119	1394	1394	1394	1394	0
224	20230609	171200	153229119	1394	1394	1394	1394	0
225	20230609	171100	153229119	1394	1394	1394	1394	0
226	20230609	171000	153229119	1394	1394	1394	1394	0
227	20230609	170900	153229119	1394	1394	1394	1394	0
228	20230609	170800	153229119	1394	1394	1394	1394	0
229	20230609	170700	153229119	1394	1394	1394	1394	0
230	20230609	170600	153229119	1394	1394	1394	1394	0
231	20230609	170500	153229119	1394	1394	1394	1394	0
232	20230609	170400	153229119	1394	1394	1394	1394	0
233	20230609	170300	153229119	1394	1394	1394	1394	0
234	20230609	170200	153229119	1394	1394	1394	1394	0
235	20230609	170100	153229119	1394	1394	1394	1394	0
236	20230609	170000	153229119	1394	1394	1394	1394	0
237	20230609	165900	153229119	1394	1394	1394	1394	0
238	20230609	165800	153229119	1394	1394	1394	1394	0
239	20230609	165700	153229119	1394	1394	1394	1394	0
240	20230609	165600	153229119	1394	1394	1394	1394	0
241	20230609	165500	153229119	1394	1394	1394	1394	0
242	20230609	165400	153229119	1394	1394	1394	1394	3195
243	20230609	165300	153229119	1394	1394	1394	1394	0
244	20230609	165200	153229119	1394	1394	1394	1394	0
245	20230609	165100	153229119	1394	1394	1394	1394	0
246	20230609	165000	153229119	1394	1394	1394	1394	0
247	20230609	164900	153229119	1394	1394	1394	1394	0
248	20230609	164800	153229119	1394	1394	1394	1394	0
249	20230609	164700	153229119	1394	1394	1394	1394	0
250	20230609	164600	153229119	1394	1394	1394	1394	0
251	20230609	164500	153229119	1394	1394	1394	1394	0
252	20230609	164400	153229119	1394	1394	1394	1394	0
253	20230609	164300	153229119	1394	1394	1394	1394	0
254	20230609	164200	153229119	1394	1394	1394	1394	0
255	20230609	164100	153229119	1394	1394	1394	1394	0
256	20230609	164000	153229119	1394	1394	1394	1394	0
257	20230609	163900	153229119	1394	1394	1394	1394	0
258	20230609	163800	153229119	1394	1394	1394	1394	0
259	20230609	163700	153229119	1394	1394	1394	1394	0
260	20230609	163600	153229119	1394	1394	1394	1394	0
261	20230609	163500	153229119	1394	1394	1394	1394	0
262	20230609	163400	153229119	1394	1394	1394	1394	0
263	20230609	163300	153229119	1394	1394	1394	1394	0
264	20230609	163200	153229119	1394	1394	1394	1394	0
265	20230609	163100	153229119	1394	1394	1394	1394	0
266	20230609	163000	153229119	1394	1394	1394	1394	0
267	20230609	162900	153229119	1394	1394	1394	1394	0
268	20230609	162800	153229119	1394	1394	1394	1394	0
269	20230609	162700	153229119	1394	1394	1394	1394	0
270	20230609	162600	153229119	1394	1394	1394	1394	0
271	20230609	162500	153229119	1394	1394	1394	1394	0
272	20230609	162400	153229119	1394	1394	1394	1394	3195
273	20230609	162300	153229119	1394	1394	1394	1394	0
274	20230609	162200	153229119	1394	1394	1394	1394	0
275	20230609	162100	153229119	1394	1394	1394	1394	0
276	20230609	162000	153229119	1394	1394	1394	1394	0
277	20230609	161900	153229119	1394	1394	1394	1394	0
278	20230609	161800	153229119	1394	1394	1394	1394	0
279	20230609	161700	153229119	1394	1394	1394	1394	0
280	20230609	161600	153229119	1394	1394	1394	1394	0
281	20230609	161500	153229119	1394	1394	1394	1394	0
282	20230609	161400	153229119	1394	1394	1394	1394	0
283	20230609	161300	153229119	1394	1394	1394	1394	0
284	20230609	161200	153229119	1394	1394	1394	1394	0
285	20230609	161100	153229119	1394	1394	1394	1394	0
286	20230609	161000	153229119	1394	1394	1394	1394	0
287	20230609	160900	153229119	1394	1394	1394	1394	0
288	20230609	160800	153229119	1394	1394	1394	1394	0
289	20230609	160700	153229119	1394	1394	1394	1394	0
290	20230609	160600	153229119	1394	1394	1394	1394	0
291	20230609	160500	153229119	1394	1394	1394	1394	0
292	20230609	160400	153229119	1394	1394	1394	1394	0
293	20230609	160300	153229119	1394	1394	1394	1394	0
294	20230609	160200	153229119	1394	1394	1394	1394	0
295	20230609	160100	153229119	1394	1394	1394	1394	0
296	20230609	160000	153229119	1394	1394	1394	1394	0
297	20230609	155900	153229119	1394	1394	1394	1394	0
298	20230609	155800	153229119	1394	1394	1394	1394	0
299	20230609	155700	153229119	1394	1394	1394	1394	0
300	20230609	155600	153229119	1394	1394	1394	1394	0
301	20230609	155500	153229119	1394	1394	1394	1394	0
302	20230609	155400	153229119	1394	1394	1394	1394	3195
303	20230609	155300	153229119	1394	1394	1394	1394	0
304	20230609	155200	153229119	1394	1394	1394	1394	0
305	20230609	155100	153229119	1394	1394	1394	1394	0
306	20230609	155000	153229119	1394	1394	1394	1394	0
307	20230609	154900	153229119	1394	1394	1394	1394	0
308	20230609	154800	153229119	1394	1394	1394	1394	0
309	20230609	154700	153229119	1394	1394	1394	1394	0
310	20230609	154600	153229119	1394	1394	1394	1394	0
311	20230609	154500	153229119	1394	1394	1394	1394	0
312	20230609	154400	153229119	1394	1394	1394	1394	0
313	20230609	154300	153229119	1394	1394	1394	1394	0
314	20230609	154200	153229119	1394	1394	1394	1394	0
315	20230609	154100	153229119	1394	1394	1394	1394	0
316	20230609	154000	153229119	1394	1394	1394	1394	0
317	20230609	153900	153229119	1394	1394	1394	1394	0
318	20230609	153800	153229119	1394	1394	1394	1394	0
319	20230609	153700	153229119	1394	1394	1394	1394	0
320	20230609	153600	153229119	1394	1394	1394	1394	0
321	20230609	153500	153229119	1394	1394	1394	1394	0
322	20230609	153400	153229119	1394	1394	1394	1394	0
323	20230609	153300	153229119	1394	1394	1394	1394	0
324	20230609	153200	153229119	1394	1394	1394	1394	0
325	20230609	153100	153229119	1394	1394	1394	1394	0
326	20230609	153000	153229119	1394	1394	1394	1394	3195
327	20230609	152900	148775289	1394	1394	1394	1394	0
328	20230609	152800	148775289	1394	1394	1394	1394	0
329	20230609	152700	148775289	1394	1394	1394	1394	0
330	20230609	152600	148775289	1394	1394	1394	1394	0
331	20230609	152500	148775289	1394	1394	1394	1394	0
332	20230609	152400	148775289	1394	1394	1394	1394	0
333	20230609	152300	148775289	1394	1394	1394	1394	0
334	20230609	152200	148775289	1394	1394	1394	1394	0
335	20230609	152100	148775289	1394	1394	1394	1394	0
336	20230609	152000	148775289	1394	1394	1394	1394	0
337	20230609	151900	148775289	1394	1394	1394	1392	517
338	20230609	151800	148054594	1392	1392	1392	1392	402
339	20230609	151700	147495010	1392	1392	1394	1392	123
340	20230609	151600	147323594	1392	1393	1393	1392	39
341	20230609	151500	147269293	1393	1393	1393	1393	0
342	20230609	151400	147269293	1393	1393	1393	1393	0
343	20230609	151300	147269293	1393	1395	1395	1393	8
344	20230609	151200	147258147	1395	1395	1395	1395	0
345	20230609	151100	147258147	1395	1392	1395	1392	569
346	20230609	151000	146465593	1392	1392	1392	1392	101
347	20230609	150900	146325001	1391	1392	1392	1391	380
348	20230609	150800	145796371	1392	1392	1393	1392	744
349	20230609	150700	144760030	1392	1393	1393	1392	3132
350	20230609	150600	140400160	1393	1394	1394	1393	2108
351	20230609	150500	137462813	1394	1394	1394	1394	8
352	20230609	150400	137451661	1394	1394	1394	1394	0
353	20230609	150300	137451661	1394	1394	1394	1394	1000
354	20230609	150200	136057661	1395	1396	1396	1395	1465
355	20230609	150100	134013947	1396	1396	1396	1396	10
356	20230609	150000	133999987	1396	1396	1396	1396	1
357	20230609	145900	133998591	1396	1396	1396	1396	457
358	20230609	145800	133360619	1396	1396	1396	1396	37
359	20230609	145700	133308967	1396	1396	1396	1396	7
360	20230609	145600	133299195	1397	1397	1397	1397	115
361	20230609	145500	133138540	1397	1397	1397	1397	0
362	20230609	145400	133138540	1397	1396	1397	1396	18
363	20230609	145300	133113411	1396	1397	1397	1396	109
364	20230609	145200	132961147	1396	1396	1396	1396	17
365	20230609	145100	132937415	1396	1396	1396	1396	1312
366	20230609	145000	131105863	1395	1395	1395	1395	0
367	20230609	144900	131105863	1395	1395	1395	1395	26
368	20230609	144800	131069593	1396	1396	1396	1396	17
369	20230609	144700	131045861	1396	1396	1396	1396	611
370	20230609	144600	130192905	1396	1396	1396	1396	0
371	20230609	144500	130192905	1396	1396	1396	1396	10
372	20230609	144400	130178945	1396	1396	1396	1396	0
373	20230609	144300	130178945	1396	1396	1396	1396	17
374	20230609	144200	130155213	1396	1396	1396	1396	18
375	20230609	144100	130130085	1396	1395	1396	1395	103
376	20230609	144000	129986328	1395	1395	1395	1395	1066
377	20230609	143900	128499258	1395	1395	1395	1395	17
378	20230609	143800	128475543	1396	1396	1396	1395	3461
379	20230609	143700	123647445	1395	1395	1395	1395	8
380	20230609	143600	123636285	1397	1397	1397	1397	10
381	20230609	143500	123622315	1397	1397	1397	1397	0
382	20230609	143400	123622315	1397	1396	1397	1396	5
383	20230609	143300	123615332	1395	1395	1395	1395	6
384	20230609	143200	123606962	1397	1397	1397	1397	0
385	20230609	143100	123606962	1397	1396	1397	1396	5
386	20230609	143000	123599978	1395	1395	1395	1395	0
387	20230609	142900	123599978	1395	1395	1395	1395	7
388	20230609	142800	123590213	1397	1397	1397	1397	0
389	20230609	142700	123590213	1397	1397	1397	1397	0
390	20230609	142600	123590213	1397	1397	1397	1397	0
391	20230609	142500	123590213	1397	1395	1397	1395	12
392	20230609	142400	123573469	1395	1395	1395	1395	0
393	20230609	142300	123573469	1395	1395	1395	1395	0
394	20230609	142200	123573469	1395	1395	1395	1395	0
395	20230609	142100	123573469	1395	1395	1395	1395	7
396	20230609	142000	123563704	1397	1397	1397	1397	0
397	20230609	141900	123563704	1397	1397	1397	1397	0
398	20230609	141800	123563704	1397	1395	1397	1395	23
399	20230609	141700	123531610	1395	1395	1395	1395	26
400	20230609	141600	123495340	1395	1395	1395	1395	31
401	20230609	141500	123452095	1395	1398	1398	1395	1799
402	20230609	141400	120942475	1395	1395	1395	1395	0
403	20230609	141300	120942475	1395	1397	1399	1395	6189
404	20230609	141200	112305303	1398	1398	1398	1398	1000
405	20230609	141100	110907303	1398	1398	1398	1398	1
406	20230609	141000	110905905	1397	1397	1397	1397	0
407	20230609	140900	110905905	1397	1397	1397	1397	17
408	20230609	140800	110882156	1397	1397	1397	1397	124
409	20230609	140700	110708928	1397	1397	1397	1397	20
410	20230609	140600	110680988	1397	1399	1399	1397	1737
411	20230609	140500	108254395	1399	1398	1399	1398	4017
412	20230609	140400	102637473	1398	1397	1399	1397	451
413	20230609	140300	102006782	1396	1396	1396	1396	1
414	20230609	140200	102005386	1399	1399	1399	1399	0
415	20230609	140100	102005386	1399	1399	1399	1399	0
416	20230609	140000	102005386	1399	1399	1399	1399	100
417	20230609	135900	101865486	1399	1399	1399	1399	0
418	20230609	135800	101865486	1399	1399	1399	1399	2008
419	20230609	135700	99056294	1400	1395	1400	1395	7200
420	20230609	135600	88991767	1395	1395	1395	1395	24
421	20230609	135500	88958287	1395	1395	1395	1395	14
422	20230609	135400	88938757	1396	1396	1396	1396	3853
423	20230609	135300	83559969	1395	1394	1395	1394	32
424	20230609	135200	83515360	1394	1394	1394	1394	3041
425	20230609	135100	79276206	1394	1394	1394	1394	40
426	20230609	135000	79220446	1394	1394	1394	1394	0
427	20230609	134900	79220446	1394	1394	1394	1394	0
428	20230609	134800	79220446	1394	1396	1396	1394	89
429	20230609	134700	79096214	1396	1396	1396	1396	0
430	20230609	134600	79096214	1396	1396	1396	1396	0
431	20230609	134500	79096214	1396	1395	1396	1395	2
432	20230609	134400	79093423	1394	1394	1394	1394	1080
433	20230609	134300	77587903	1394	1394	1394	1394	200
434	20230609	134200	77309103	1394	1394	1394	1394	20
435	20230609	134100	77281223	1393	1393	1393	1393	0
436	20230609	134000	77281223	1393	1393	1393	1393	9
437	20230609	133900	77268686	1394	1394	1394	1394	0
438	20230609	133800	77268686	1394	1394	1394	1394	0
439	20230609	133700	77268686	1394	1394	1394	1394	1
440	20230609	133600	77267292	1393	1393	1393	1393	9
441	20230609	133500	77254755	1393	1393	1393	1393	0
442	20230609	133400	77254755	1393	1393	1393	1393	0
443	20230609	133300	77254755	1393	1393	1393	1393	0
444	20230609	133200	77254755	1393	1393	1393	1393	10
445	20230609	133100	77240825	1393	1393	1393	1393	0
446	20230609	133000	77240825	1393	1393	1393	1393	0
447	20230609	132900	77240825	1393	1393	1393	1393	0
448	20230609	132800	77240825	1393	1393	1393	1393	7
449	20230609	132700	77231074	1395	1395	1395	1395	0
450	20230609	132600	77231074	1395	1394	1395	1394	95
451	20230609	132500	77098550	1394	1394	1394	1394	0
452	20230609	132400	77098550	1394	1394	1394	1393	2025
453	20230609	132300	74275720	1393	1393	1393	1393	2
454	20230609	132200	74272934	1393	1393	1393	1393	13
455	20230609	132100	74254825	1393	1393	1393	1393	58
456	20230609	132000	74174031	1393	1393	1393	1393	310
457	20230609	131900	73742201	1394	1394	1394	1394	0
458	20230609	131800	73742201	1394	1394	1394	1394	0
459	20230609	131700	73742201	1394	1394	1394	1394	0
460	20230609	131600	73742201	1394	1393	1394	1393	15
461	20230609	131500	73721301	1393	1393	1393	1393	0
462	20230609	131400	73721301	1393	1393	1393	1393	0
463	20230609	131300	73721301	1393	1393	1393	1393	0
464	20230609	131200	73721301	1393	1393	1393	1393	8
465	20230609	131100	73710157	1393	1393	1393	1393	0
466	20230609	131000	73710157	1393	1393	1393	1393	0
467	20230609	130900	73710157	1393	1393	1393	1393	0
468	20230609	130800	73710157	1393	1393	1393	1393	10
469	20230609	130700	73696227	1393	1393	1393	1393	0
470	20230609	130600	73696227	1393	1393	1393	1393	0
471	20230609	130500	73696227	1393	1393	1393	1393	0
472	20230609	130400	73696227	1393	1393	1393	1393	7
473	20230609	130300	73686476	1393	1393	1393	1393	0
474	20230609	130200	73686476	1393	1393	1393	1393	10
475	20230609	130100	73672546	1393	1393	1393	1393	0
476	20230609	130000	73672546	1393	1393	1393	1393	8
477	20230609	125900	73661402	1393	1393	1393	1393	0
478	20230609	125800	73661402	1393	1393	1393	1393	0
479	20230609	125700	73661402	1393	1393	1393	1393	14
480	20230609	125600	73641900	1394	1394	1394	1394	0
481	20230609	125500	73641900	1394	1394	1394	1394	0
482	20230609	125400	73641900	1394	1394	1394	1394	10
483	20230609	125300	73627960	1394	1393	1394	1393	2
484	20230609	125200	73625173	1393	1393	1393	1393	1
485	20230609	125100	73623780	1393	1393	1393	1393	31
486	20230609	125000	73580597	1396	1396	1396	1396	20
487	20230609	124900	73552677	1396	1396	1396	1396	0
488	20230609	124800	73552677	1396	1396	1396	1396	0
489	20230609	124700	73552677	1396	1396	1396	1396	0
490	20230609	124600	73552677	1396	1396	1396	1396	0
491	20230609	124500	73552677	1396	1396	1396	1396	0
492	20230609	124400	73552677	1396	1394	1396	1394	3
493	20230609	124300	73548492	1396	1396	1396	1396	0
494	20230609	124200	73548492	1396	1396	1396	1396	0
495	20230609	124100	73548492	1396	1396	1396	1396	0
496	20230609	124000	73548492	1396	1394	1396	1394	18
497	20230609	123900	73523398	1395	1394	1395	1394	32
498	20230609	123800	73478759	1395	1395	1395	1395	0
499	20230609	123700	73478759	1395	1395	1395	1395	45
500	20230609	123600	73415984	1395	1395	1395	1395	0
501	20230609	123500	73415984	1395	1395	1395	1395	10
502	20230609	123400	73402034	1393	1393	1393	1393	5
503	20230609	123300	73395069	1393	1393	1393	1393	0
504	20230609	123200	73395069	1393	1393	1393	1393	0
505	20230609	123100	73395069	1393	1393	1393	1393	100
506	20230609	123000	73255769	1393	1393	1393	1393	0
507	20230609	122900	73255769	1393	1393	1393	1393	0
508	20230609	122800	73255769	1393	1393	1393	1393	95
509	20230609	122700	73123434	1395	1395	1395	1395	9
510	20230609	122600	73110879	1395	1395	1395	1395	0
511	20230609	122500	73110879	1395	1395	1395	1395	50
512	20230609	122400	73041129	1395	1395	1395	1395	0
513	20230609	122300	73041129	1395	1395	1395	1395	0
514	20230609	122200	73041129	1395	1395	1395	1395	10
515	20230609	122100	73027179	1395	1395	1395	1395	15
516	20230609	122000	73006254	1395	1395	1395	1395	0
517	20230609	121900	73006254	1395	1395	1395	1395	0
518	20230609	121800	73006254	1395	1395	1395	1395	0
519	20230609	121700	73006254	1395	1395	1395	1395	0
520	20230609	121600	73006254	1395	1395	1395	1395	0
521	20230609	121500	73006254	1395	1395	1395	1395	100
522	20230609	121400	72866754	1395	1395	1395	1395	0
523	20230609	121300	72866754	1395	1395	1395	1395	0
524	20230609	121200	72866754	1395	1395	1395	1395	0
525	20230609	121100	72866754	1395	1395	1395	1395	0
526	20230609	121000	72866754	1395	1395	1395	1395	0
527	20230609	120900	72866754	1395	1395	1395	1395	0
528	20230609	120800	72866754	1395	1395	1395	1395	0
529	20230609	120700	72866754	1395	1395	1395	1395	0
530	20230609	120600	72866754	1395	1395	1395	1395	0
531	20230609	120500	72866754	1395	1395	1395	1395	0
532	20230609	120400	72866754	1395	1395	1395	1395	0
533	20230609	120300	72866754	1395	1395	1395	1395	2
534	20230609	120200	72863964	1392	1392	1392	1392	940
535	20230609	120100	71555484	1392	1392	1392	1392	1001
536	20230609	120000	70162092	1392	1392	1392	1392	2059
537	20230609	115900	67295964	1392	1392	1392	1392	0
538	20230609	115800	67295964	1392	1392	1392	1392	400
539	20230609	115700	66739164	1392	1392	1392	1392	10
540	20230609	115600	66725244	1392	1392	1392	1392	207
541	20230609	115500	66437100	1392	1392	1392	1392	0
542	20230609	115400	66437100	1392	1392	1392	1392	63
543	20230609	115300	66349404	1392	1392	1392	1392	450
544	20230609	115200	65723004	1392	1392	1392	1392	200
545	20230609	115100	65444604	1391	1394	1394	1391	2676
546	20230609	115000	61719893	1394	1394	1394	1394	600
547	20230609	114900	60883493	1395	1395	1395	1395	0
548	20230609	114800	60883493	1395	1395	1395	1395	0
549	20230609	114700	60883493	1395	1395	1395	1395	0
550	20230609	114600	60883493	1395	1395	1395	1395	0
551	20230609	114500	60883493	1395	1395	1395	1395	1
552	20230609	114400	60882098	1394	1394	1394	1394	0
553	20230609	114300	60882098	1394	1394	1394	1394	100
554	20230609	114200	60742698	1395	1395	1395	1395	0
555	20230609	114100	60742698	1395	1395	1395	1395	0
556	20230609	114000	60742698	1395	1395	1395	1395	83
557	20230609	113900	60626913	1395	1395	1395	1395	2800
558	20230609	113800	56720913	1396	1396	1396	1396	0
559	20230609	113700	56720913	1396	1396	1396	1396	100
560	20230609	113600	56581313	1396	1396	1396	1396	0
561	20230609	113500	56581313	1396	1396	1396	1396	0
562	20230609	113400	56581313	1396	1396	1396	1396	0
563	20230609	113300	56581313	1396	1394	1396	1394	1434
564	20230609	113200	54579864	1394	1394	1394	1394	1
565	20230609	113100	54578470	1395	1395	1395	1395	2
566	20230609	113000	54575680	1394	1394	1394	1394	0
567	20230609	112900	54575680	1394	1394	1394	1394	90
568	20230609	112800	54450220	1394	1394	1394	1394	10
569	20230609	112700	54436280	1394	1394	1394	1394	200
570	20230609	112600	54157480	1396	1396	1396	1396	0
571	20230609	112500	54157480	1396	1396	1396	1396	0
572	20230609	112400	54157480	1396	1396	1396	1396	1
573	20230609	112300	54156084	1393	1396	1396	1393	893
574	20230609	112200	52911341	1396	1396	1396	1396	0
575	20230609	112100	52911341	1396	1396	1396	1396	1
576	20230609	112000	52909945	1396	1396	1396	1396	0
577	20230609	111900	52909945	1396	1396	1396	1396	0
578	20230609	111800	52909945	1396	1396	1396	1396	2
579	20230609	111700	52907153	1394	1394	1394	1394	0
580	20230609	111600	52907153	1394	1394	1394	1394	0
581	20230609	111500	52907153	1394	1394	1394	1394	5
582	20230609	111400	52900183	1394	1395	1395	1394	4771
583	20230609	111300	46248967	1395	1395	1395	1395	1000
584	20230609	111200	44853967	1396	1396	1396	1396	0
585	20230609	111100	44853967	1396	1396	1396	1396	2
586	20230609	111000	44851175	1395	1395	1395	1394	6565
587	20230609	110900	35698111	1395	1395	1395	1395	0
588	20230609	110800	35698111	1395	1395	1395	1395	0
589	20230609	110700	35698111	1395	1395	1395	1395	0
590	20230609	110600	35698111	1395	1395	1395	1395	69
591	20230609	110500	35601856	1395	1396	1396	1395	5036
592	20230609	110400	28576536	1396	1396	1396	1396	2354
593	20230609	110300	25290352	1397	1397	1397	1397	0
594	20230609	110200	25290352	1397	1397	1397	1397	10
595	20230609	110100	25276382	1397	1397	1397	1397	0
596	20230609	110000	25276382	1397	1397	1397	1397	0
597	20230609	105900	25276382	1397	1397	1397	1397	292
598	20230609	105800	24868458	1397	1397	1397	1397	0
599	20230609	105700	24868458	1397	1397	1397	1397	0
600	20230609	105600	24868458	1397	1397	1397	1397	250
601	20230609	105500	24519208	1397	1397	1397	1397	0
602	20230609	105400	24519208	1397	1397	1397	1397	0
603	20230609	105300	24519208	1397	1397	1397	1397	199
604	20230609	105200	24241205	1397	1397	1397	1397	0
605	20230609	105100	24241205	1397	1397	1397	1397	16
606	20230609	105000	24218853	1397	1397	1397	1397	0
607	20230609	104900	24218853	1397	1397	1397	1397	12
608	20230609	104800	24202089	1398	1398	1398	1398	0
609	20230609	104700	24202089	1398	1398	1398	1398	0
610	20230609	104600	24202089	1398	1398	1398	1398	0
611	20230609	104500	24202089	1398	1398	1398	1398	0
612	20230609	104400	24202089	1398	1398	1398	1398	0
613	20230609	104300	24202089	1398	1398	1398	1398	100
614	20230609	104200	24062289	1399	1399	1399	1399	0
615	20230609	104100	24062289	1399	1399	1399	1399	0
616	20230609	104000	24062289	1399	1399	1399	1399	0
617	20230609	103900	24062289	1399	1399	1399	1399	0
618	20230609	103800	24062289	1399	1399	1399	1399	0
619	20230609	103700	24062289	1399	1399	1399	1399	50
620	20230609	103600	23992339	1399	1399	1399	1399	0
621	20230609	103500	23992339	1399	1398	1399	1398	21
622	20230609	103400	23962961	1399	1399	1399	1399	263
623	20230609	103300	23595024	1399	1399	1399	1399	30
624	20230609	103200	23553054	1398	1399	1399	1398	101
625	20230609	103100	23411756	1397	1397	1397	1397	0
626	20230609	103000	23411756	1397	1397	1397	1397	0
627	20230609	102900	23411756	1397	1397	1397	1397	0
628	20230609	102800	23411756	1397	1397	1397	1397	0
629	20230609	102700	23411756	1397	1397	1397	1397	0
630	20230609	102600	23411756	1397	1397	1397	1397	0
631	20230609	102500	23411756	1397	1397	1397	1397	0
632	20230609	102400	23411756	1397	1397	1397	1397	0
633	20230609	102300	23411756	1397	1397	1397	1397	0
634	20230609	102200	23411756	1397	1397	1397	1397	0
635	20230609	102100	23411756	1397	1400	1400	1397	23
636	20230609	102000	23379613	1400	1400	1400	1400	1
637	20230609	101900	23378213	1395	1395	1395	1395	0
638	20230609	101800	23378213	1395	1400	1400	1395	2
639	20230609	101700	23375418	1400	1400	1400	1400	1
640	20230609	101600	23374018	1400	1400	1400	1400	0
641	20230609	101500	23374018	1400	1400	1400	1400	0
642	20230609	101400	23374018	1400	1400	1400	1400	0
643	20230609	101300	23374018	1400	1400	1400	1400	30
644	20230609	101200	23332018	1400	1400	1400	1400	0
645	20230609	101100	23332018	1400	1400	1400	1400	0
646	20230609	101000	23332018	1400	1400	1400	1400	0
647	20230609	100900	23332018	1400	1400	1400	1400	200
648	20230609	100800	23052018	1400	1400	1400	1400	0
649	20230609	100700	23052018	1400	1400	1400	1400	1
650	20230609	100600	23050618	1399	1399	1399	1399	0
651	20230609	100500	23050618	1399	1399	1399	1399	200
652	20230609	100400	22770818	1399	1399	1399	1399	0
653	20230609	100300	22770818	1399	1399	1399	1399	0
654	20230609	100200	22770818	1399	1399	1399	1399	0
655	20230609	100100	22770818	1399	1399	1399	1399	0
656	20230609	100000	22770818	1399	1399	1399	1399	0
657	20230609	095900	22770818	1399	1399	1399	1399	0
658	20230609	095800	22770818	1399	1399	1399	1399	0
659	20230609	095700	22770818	1399	1399	1399	1399	1
660	20230609	095600	22769419	1399	1399	1399	1399	8
661	20230609	095500	22758227	1399	1399	1399	1399	0
662	20230609	095400	22758227	1399	1399	1399	1399	10
663	20230609	095300	22744237	1399	1399	1399	1399	0
664	20230609	095200	22744237	1399	1397	1399	1397	10
665	20230609	095100	22730265	1397	1397	1397	1397	500
666	20230609	095000	22031765	1397	1397	1397	1397	0
667	20230609	094900	22031765	1397	1395	1397	1395	2
668	20230609	094800	22028973	1395	1395	1395	1395	30
669	20230609	094700	21987123	1395	1395	1395	1395	279
670	20230609	094600	21597918	1399	1395	1399	1395	951
671	20230609	094500	20270453	1396	1397	1397	1396	1039
672	20230609	094400	18819461	1398	1398	1398	1398	0
673	20230609	094300	18819461	1398	1398	1398	1398	0
674	20230609	094200	18819461	1398	1399	1399	1398	27
675	20230609	094100	18781707	1400	1400	1400	1400	0
676	20230609	094000	18781707	1400	1400	1400	1400	0
677	20230609	093900	18781707	1400	1400	1400	1400	0
678	20230609	093800	18781707	1400	1400	1400	1400	0
679	20230609	093700	18781707	1400	1400	1400	1400	0
680	20230609	093600	18781707	1400	1400	1400	1400	0
681	20230609	093500	18781707	1400	1400	1400	1400	0
682	20230609	093400	18781707	1400	1400	1400	1400	10
683	20230609	093300	18767707	1400	1400	1400	1400	15
684	20230609	093200	18746707	1400	1400	1400	1400	0
685	20230609	093100	18746707	1400	1400	1401	1400	13
686	20230609	093000	18728506	1401	1401	1401	1401	0
687	20230609	092900	18728506	1401	1401	1401	1401	0
688	20230609	092800	18728506	1401	1401	1401	1401	0
689	20230609	092700	18728506	1401	1397	1401	1397	54
690	20230609	092600	18653064	1397	1401	1401	1397	16
691	20230609	092500	18630690	1401	1399	1401	1399	12
692	20230609	092400	18613900	1402	1402	1402	1402	300
693	20230609	092300	18193300	1402	1399	1402	1399	29
694	20230609	092200	18152726	1399	1399	1399	1399	0
695	20230609	092100	18152726	1399	1399	1399	1399	0
696	20230609	092000	18152726	1399	1399	1399	1399	0
697	20230609	091900	18152726	1399	1399	1399	1399	0
698	20230609	091800	18152726	1399	1399	1399	1399	0
699	20230609	091700	18152726	1399	1398	1402	1397	236
700	20230609	091600	17822923	1399	1401	1401	1399	769
701	20230609	091500	16746082	1403	1402	1403	1402	51
702	20230609	091400	16674579	1402	1402	1402	1402	50
703	20230609	091300	16604479	1402	1401	1402	1401	1914
704	20230609	091200	13921396	1401	1401	1401	1401	501
705	20230609	091100	13219495	1401	1401	1401	1401	123
706	20230609	091000	13047172	1401	1401	1401	1401	0
707	20230609	090900	13047172	1401	1400	1401	1394	1690
708	20230609	090800	10687675	1401	1401	1401	1401	50
709	20230609	090700	10617625	1402	1402	1402	1402	1
710	20230609	090600	10616223	1402	1402	1403	1402	4230
711	20230609	090500	4685752	1402	1400	1402	1400	838
712	20230609	090400	3511535	1400	1400	1400	1400	7
713	20230609	090300	3501735	1401	1401	1401	1401	1
714	20230609	090200	3500334	1394	1394	1394	1394	465
715	20230609	090100	2852124	1394	1394	1394	1394	321
716	20230609	090000	2404650	1394	1394	1394	1394	1725