KissMeData/060560/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211100	626292741	1362	1362	1362	1362	13535
3	20230609	211000	626292741	1362	1362	1362	1362	0
4	20230609	210900	626292741	1362	1362	1362	1362	0
5	20230609	210800	626292741	1362	1362	1362	1362	0
6	20230609	210700	626292741	1362	1362	1362	1362	0
7	20230609	210600	626292741	1362	1362	1362	1362	0
8	20230609	210500	626292741	1362	1362	1362	1362	0
9	20230609	210400	626292741	1362	1362	1362	1362	0
10	20230609	210300	626292741	1362	1362	1362	1362	0
11	20230609	210200	626292741	1362	1362	1362	1362	0
12	20230609	210100	626292741	1362	1362	1362	1362	0
13	20230609	210000	626292741	1362	1362	1362	1362	0
14	20230609	205900	626292741	1362	1362	1362	1362	0
15	20230609	205800	626292741	1362	1362	1362	1362	0
16	20230609	205700	626292741	1362	1362	1362	1362	0
17	20230609	205600	626292741	1362	1362	1362	1362	0
18	20230609	205500	626292741	1362	1362	1362	1362	0
19	20230609	205400	626292741	1362	1362	1362	1362	0
20	20230609	205300	626292741	1362	1362	1362	1362	0
21	20230609	205200	626292741	1362	1362	1362	1362	0
22	20230609	205100	626292741	1362	1362	1362	1362	0
23	20230609	205000	626292741	1362	1362	1362	1362	0
24	20230609	204900	626292741	1362	1362	1362	1362	0
25	20230609	204800	626292741	1362	1362	1362	1362	0
26	20230609	204700	626292741	1362	1362	1362	1362	0
27	20230609	204600	626292741	1362	1362	1362	1362	0
28	20230609	204500	626292741	1362	1362	1362	1362	0
29	20230609	204400	626292741	1362	1362	1362	1362	0
30	20230609	204300	626292741	1362	1362	1362	1362	0
31	20230609	204200	626292741	1362	1362	1362	1362	0
32	20230609	204100	626292741	1362	1362	1362	1362	13535
33	20230609	204000	626292741	1362	1362	1362	1362	0
34	20230609	203900	626292741	1362	1362	1362	1362	0
35	20230609	203800	626292741	1362	1362	1362	1362	0
36	20230609	203700	626292741	1362	1362	1362	1362	0
37	20230609	203600	626292741	1362	1362	1362	1362	0
38	20230609	203500	626292741	1362	1362	1362	1362	0
39	20230609	203400	626292741	1362	1362	1362	1362	0
40	20230609	203300	626292741	1362	1362	1362	1362	0
41	20230609	203200	626292741	1362	1362	1362	1362	0
42	20230609	203100	626292741	1362	1362	1362	1362	0
43	20230609	203000	626292741	1362	1362	1362	1362	0
44	20230609	202900	626292741	1362	1362	1362	1362	0
45	20230609	202800	626292741	1362	1362	1362	1362	0
46	20230609	202700	626292741	1362	1362	1362	1362	0
47	20230609	202600	626292741	1362	1362	1362	1362	0
48	20230609	202500	626292741	1362	1362	1362	1362	0
49	20230609	202400	626292741	1362	1362	1362	1362	0
50	20230609	202300	626292741	1362	1362	1362	1362	0
51	20230609	202200	626292741	1362	1362	1362	1362	0
52	20230609	202100	626292741	1362	1362	1362	1362	0
53	20230609	202000	626292741	1362	1362	1362	1362	0
54	20230609	201900	626292741	1362	1362	1362	1362	0
55	20230609	201800	626292741	1362	1362	1362	1362	0
56	20230609	201700	626292741	1362	1362	1362	1362	0
57	20230609	201600	626292741	1362	1362	1362	1362	0
58	20230609	201500	626292741	1362	1362	1362	1362	0
59	20230609	201400	626292741	1362	1362	1362	1362	0
60	20230609	201300	626292741	1362	1362	1362	1362	0
61	20230609	201200	626292741	1362	1362	1362	1362	0
62	20230609	201100	626292741	1362	1362	1362	1362	13535
63	20230609	201000	626292741	1362	1362	1362	1362	0
64	20230609	200900	626292741	1362	1362	1362	1362	0
65	20230609	200800	626292741	1362	1362	1362	1362	0
66	20230609	200700	626292741	1362	1362	1362	1362	0
67	20230609	200600	626292741	1362	1362	1362	1362	0
68	20230609	200500	626292741	1362	1362	1362	1362	0
69	20230609	200400	626292741	1362	1362	1362	1362	0
70	20230609	200300	626292741	1362	1362	1362	1362	0
71	20230609	200200	626292741	1362	1362	1362	1362	0
72	20230609	200100	626292741	1362	1362	1362	1362	0
73	20230609	200000	626292741	1362	1362	1362	1362	0
74	20230609	195900	626292741	1362	1362	1362	1362	0
75	20230609	195800	626292741	1362	1362	1362	1362	0
76	20230609	195700	626292741	1362	1362	1362	1362	0
77	20230609	195600	626292741	1362	1362	1362	1362	0
78	20230609	195500	626292741	1362	1362	1362	1362	0
79	20230609	195400	626292741	1362	1362	1362	1362	0
80	20230609	195300	626292741	1362	1362	1362	1362	0
81	20230609	195200	626292741	1362	1362	1362	1362	0
82	20230609	195100	626292741	1362	1362	1362	1362	0
83	20230609	195000	626292741	1362	1362	1362	1362	0
84	20230609	194900	626292741	1362	1362	1362	1362	0
85	20230609	194800	626292741	1362	1362	1362	1362	0
86	20230609	194700	626292741	1362	1362	1362	1362	0
87	20230609	194600	626292741	1362	1362	1362	1362	0
88	20230609	194500	626292741	1362	1362	1362	1362	0
89	20230609	194400	626292741	1362	1362	1362	1362	0
90	20230609	194300	626292741	1362	1362	1362	1362	0
91	20230609	194200	626292741	1362	1362	1362	1362	0
92	20230609	194100	626292741	1362	1362	1362	1362	13535
93	20230609	194000	626292741	1362	1362	1362	1362	0
94	20230609	193900	626292741	1362	1362	1362	1362	0
95	20230609	193800	626292741	1362	1362	1362	1362	0
96	20230609	193700	626292741	1362	1362	1362	1362	0
97	20230609	193600	626292741	1362	1362	1362	1362	0
98	20230609	193500	626292741	1362	1362	1362	1362	0
99	20230609	193400	626292741	1362	1362	1362	1362	0
100	20230609	193300	626292741	1362	1362	1362	1362	0
101	20230609	193200	626292741	1362	1362	1362	1362	0
102	20230609	193100	626292741	1362	1362	1362	1362	0
103	20230609	193000	626292741	1362	1362	1362	1362	0
104	20230609	192900	626292741	1362	1362	1362	1362	0
105	20230609	192800	626292741	1362	1362	1362	1362	0
106	20230609	192700	626292741	1362	1362	1362	1362	0
107	20230609	192600	626292741	1362	1362	1362	1362	0
108	20230609	192500	626292741	1362	1362	1362	1362	0
109	20230609	192400	626292741	1362	1362	1362	1362	0
110	20230609	192300	626292741	1362	1362	1362	1362	0
111	20230609	192200	626292741	1362	1362	1362	1362	0
112	20230609	192100	626292741	1362	1362	1362	1362	0
113	20230609	192000	626292741	1362	1362	1362	1362	0
114	20230609	191900	626292741	1362	1362	1362	1362	0
115	20230609	191800	626292741	1362	1362	1362	1362	0
116	20230609	191700	626292741	1362	1362	1362	1362	0
117	20230609	191600	626292741	1362	1362	1362	1362	0
118	20230609	191500	626292741	1362	1362	1362	1362	0
119	20230609	191400	626292741	1362	1362	1362	1362	0
120	20230609	191300	626292741	1362	1362	1362	1362	0
121	20230609	191200	626292741	1362	1362	1362	1362	0
122	20230609	191100	626292741	1362	1362	1362	1362	13535
123	20230609	191000	626292741	1362	1362	1362	1362	0
124	20230609	190900	626292741	1362	1362	1362	1362	0
125	20230609	190800	626292741	1362	1362	1362	1362	0
126	20230609	190700	626292741	1362	1362	1362	1362	0
127	20230609	190600	626292741	1362	1362	1362	1362	0
128	20230609	190500	626292741	1362	1362	1362	1362	0
129	20230609	190400	626292741	1362	1362	1362	1362	0
130	20230609	190300	626292741	1362	1362	1362	1362	0
131	20230609	190200	626292741	1362	1362	1362	1362	0
132	20230609	190100	626292741	1362	1362	1362	1362	0
133	20230609	190000	626292741	1362	1362	1362	1362	0
134	20230609	185900	626292741	1362	1362	1362	1362	0
135	20230609	185800	626292741	1362	1362	1362	1362	0
136	20230609	185700	626292741	1362	1362	1362	1362	0
137	20230609	185600	626292741	1362	1362	1362	1362	0
138	20230609	185500	626292741	1362	1362	1362	1362	0
139	20230609	185400	626292741	1362	1362	1362	1362	0
140	20230609	185300	626292741	1362	1362	1362	1362	0
141	20230609	185200	626292741	1362	1362	1362	1362	0
142	20230609	185100	626292741	1362	1362	1362	1362	0
143	20230609	185000	626292741	1362	1362	1362	1362	0
144	20230609	184900	626292741	1362	1362	1362	1362	0
145	20230609	184800	626292741	1362	1362	1362	1362	0
146	20230609	184700	626292741	1362	1362	1362	1362	0
147	20230609	184600	626292741	1362	1362	1362	1362	0
148	20230609	184500	626292741	1362	1362	1362	1362	0
149	20230609	184400	626292741	1362	1362	1362	1362	0
150	20230609	184300	626292741	1362	1362	1362	1362	0
151	20230609	184200	626292741	1362	1362	1362	1362	0
152	20230609	184100	626292741	1362	1362	1362	1362	13535
153	20230609	184000	626292741	1362	1362	1362	1362	0
154	20230609	183900	626292741	1362	1362	1362	1362	0
155	20230609	183800	626292741	1362	1362	1362	1362	0
156	20230609	183700	626292741	1362	1362	1362	1362	0
157	20230609	183600	626292741	1362	1362	1362	1362	0
158	20230609	183500	626292741	1362	1362	1362	1362	0
159	20230609	183400	626292741	1362	1362	1362	1362	0
160	20230609	183300	626292741	1362	1362	1362	1362	0
161	20230609	183200	626292741	1362	1362	1362	1362	0
162	20230609	183100	626292741	1362	1362	1362	1362	0
163	20230609	183000	626292741	1362	1362	1362	1362	0
164	20230609	182900	626292741	1362	1362	1362	1362	0
165	20230609	182800	626292741	1362	1362	1362	1362	0
166	20230609	182700	626292741	1362	1362	1362	1362	0
167	20230609	182600	626292741	1362	1362	1362	1362	0
168	20230609	182500	626292741	1362	1362	1362	1362	0
169	20230609	182400	626292741	1362	1362	1362	1362	0
170	20230609	182300	626292741	1362	1362	1362	1362	0
171	20230609	182200	626292741	1362	1362	1362	1362	0
172	20230609	182100	626292741	1362	1362	1362	1362	0
173	20230609	182000	626292741	1362	1362	1362	1362	0
174	20230609	181900	626292741	1362	1362	1362	1362	0
175	20230609	181800	626292741	1362	1362	1362	1362	0
176	20230609	181700	626292741	1362	1362	1362	1362	0
177	20230609	181600	626292741	1362	1362	1362	1362	0
178	20230609	181500	626292741	1362	1362	1362	1362	0
179	20230609	181400	626292741	1362	1362	1362	1362	0
180	20230609	181300	626292741	1362	1362	1362	1362	0
181	20230609	181200	626292741	1362	1362	1362	1362	0
182	20230609	181100	626292741	1362	1362	1362	1362	13535
183	20230609	181000	626292741	1362	1362	1362	1362	0
184	20230609	180900	626292741	1362	1362	1362	1362	0
185	20230609	180800	626292741	1362	1362	1362	1362	0
186	20230609	180700	626292741	1362	1362	1362	1362	0
187	20230609	180600	626292741	1362	1362	1362	1362	0
188	20230609	180500	626292741	1362	1362	1362	1362	0
189	20230609	180400	626292741	1362	1362	1362	1362	0
190	20230609	180300	626292741	1362	1362	1362	1362	0
191	20230609	180200	626292741	1362	1362	1362	1362	0
192	20230609	180100	626292741	1362	1362	1362	1362	0
193	20230609	180000	626292741	1362	1362	1362	1362	0
194	20230609	175900	626292741	1362	1362	1362	1362	0
195	20230609	175800	626292741	1362	1362	1362	1362	0
196	20230609	175700	626292741	1362	1362	1362	1362	0
197	20230609	175600	626292741	1362	1362	1362	1362	0
198	20230609	175500	626292741	1362	1362	1362	1362	0
199	20230609	175400	626292741	1362	1362	1362	1362	0
200	20230609	175300	626292741	1362	1362	1362	1362	0
201	20230609	175200	626292741	1362	1362	1362	1362	0
202	20230609	175100	626292741	1362	1362	1362	1362	0
203	20230609	175000	626292741	1362	1362	1362	1362	0
204	20230609	174900	626292741	1362	1362	1362	1362	0
205	20230609	174800	626292741	1362	1362	1362	1362	0
206	20230609	174700	626292741	1362	1362	1362	1362	0
207	20230609	174600	626292741	1362	1362	1362	1362	0
208	20230609	174500	626292741	1362	1362	1362	1362	0
209	20230609	174400	626292741	1362	1362	1362	1362	0
210	20230609	174300	626292741	1362	1362	1362	1362	0
211	20230609	174200	626292741	1362	1362	1362	1362	0
212	20230609	174100	626292741	1362	1362	1362	1362	13535
213	20230609	174000	626292741	1362	1362	1362	1362	0
214	20230609	173900	626292741	1362	1362	1362	1362	0
215	20230609	173800	626292741	1362	1362	1362	1362	0
216	20230609	173700	626292741	1362	1362	1362	1362	0
217	20230609	173600	626292741	1362	1362	1362	1362	0
218	20230609	173500	626292741	1362	1362	1362	1362	0
219	20230609	173400	626292741	1362	1362	1362	1362	0
220	20230609	173300	626292741	1362	1362	1362	1362	0
221	20230609	173200	626292741	1362	1362	1362	1362	0
222	20230609	173100	626292741	1362	1362	1362	1362	0
223	20230609	173000	626292741	1362	1362	1362	1362	0
224	20230609	172900	626292741	1362	1362	1362	1362	0
225	20230609	172800	626292741	1362	1362	1362	1362	0
226	20230609	172700	626292741	1362	1362	1362	1362	0
227	20230609	172600	626292741	1362	1362	1362	1362	0
228	20230609	172500	626292741	1362	1362	1362	1362	0
229	20230609	172400	626292741	1362	1362	1362	1362	0
230	20230609	172300	626292741	1362	1362	1362	1362	0
231	20230609	172200	626292741	1362	1362	1362	1362	0
232	20230609	172100	626292741	1362	1362	1362	1362	0
233	20230609	172000	626292741	1362	1362	1362	1362	0
234	20230609	171900	626292741	1362	1362	1362	1362	0
235	20230609	171800	626292741	1362	1362	1362	1362	0
236	20230609	171700	626292741	1362	1362	1362	1362	0
237	20230609	171600	626292741	1362	1362	1362	1362	0
238	20230609	171500	626292741	1362	1362	1362	1362	0
239	20230609	171400	626292741	1362	1362	1362	1362	0
240	20230609	171300	626292741	1362	1362	1362	1362	0
241	20230609	171200	626292741	1362	1362	1362	1362	0
242	20230609	171100	626292741	1362	1362	1362	1362	13535
243	20230609	171000	626292741	1362	1362	1362	1362	0
244	20230609	170900	626292741	1362	1362	1362	1362	0
245	20230609	170800	626292741	1362	1362	1362	1362	0
246	20230609	170700	626292741	1362	1362	1362	1362	0
247	20230609	170600	626292741	1362	1362	1362	1362	0
248	20230609	170500	626292741	1362	1362	1362	1362	0
249	20230609	170400	626292741	1362	1362	1362	1362	0
250	20230609	170300	626292741	1362	1362	1362	1362	0
251	20230609	170200	626292741	1362	1362	1362	1362	0
252	20230609	170100	626292741	1362	1362	1362	1362	0
253	20230609	170000	626292741	1362	1362	1362	1362	0
254	20230609	165900	626292741	1362	1362	1362	1362	0
255	20230609	165800	626292741	1362	1362	1362	1362	0
256	20230609	165700	626292741	1362	1362	1362	1362	0
257	20230609	165600	626292741	1362	1362	1362	1362	0
258	20230609	165500	626292741	1362	1362	1362	1362	0
259	20230609	165400	626292741	1362	1362	1362	1362	0
260	20230609	165300	626292741	1362	1362	1362	1362	0
261	20230609	165200	626292741	1362	1362	1362	1362	0
262	20230609	165100	626292741	1362	1362	1362	1362	0
263	20230609	165000	626292741	1362	1362	1362	1362	0
264	20230609	164900	626292741	1362	1362	1362	1362	0
265	20230609	164800	626292741	1362	1362	1362	1362	0
266	20230609	164700	626292741	1362	1362	1362	1362	0
267	20230609	164600	626292741	1362	1362	1362	1362	0
268	20230609	164500	626292741	1362	1362	1362	1362	0
269	20230609	164400	626292741	1362	1362	1362	1362	0
270	20230609	164300	626292741	1362	1362	1362	1362	0
271	20230609	164200	626292741	1362	1362	1362	1362	0
272	20230609	164100	626292741	1362	1362	1362	1362	13535
273	20230609	164000	626292741	1362	1362	1362	1362	0
274	20230609	163900	626292741	1362	1362	1362	1362	0
275	20230609	163800	626292741	1362	1362	1362	1362	0
276	20230609	163700	626292741	1362	1362	1362	1362	0
277	20230609	163600	626292741	1362	1362	1362	1362	0
278	20230609	163500	626292741	1362	1362	1362	1362	0
279	20230609	163400	626292741	1362	1362	1362	1362	0
280	20230609	163300	626292741	1362	1362	1362	1362	0
281	20230609	163200	626292741	1362	1362	1362	1362	0
282	20230609	163100	626292741	1362	1362	1362	1362	0
283	20230609	163000	626292741	1362	1362	1362	1362	0
284	20230609	162900	626292741	1362	1362	1362	1362	0
285	20230609	162800	626292741	1362	1362	1362	1362	0
286	20230609	162700	626292741	1362	1362	1362	1362	0
287	20230609	162600	626292741	1362	1362	1362	1362	0
288	20230609	162500	626292741	1362	1362	1362	1362	0
289	20230609	162400	626292741	1362	1362	1362	1362	0
290	20230609	162300	626292741	1362	1362	1362	1362	0
291	20230609	162200	626292741	1362	1362	1362	1362	0
292	20230609	162100	626292741	1362	1362	1362	1362	0
293	20230609	162000	626292741	1362	1362	1362	1362	0
294	20230609	161900	626292741	1362	1362	1362	1362	0
295	20230609	161800	626292741	1362	1362	1362	1362	0
296	20230609	161700	626292741	1362	1362	1362	1362	0
297	20230609	161600	626292741	1362	1362	1362	1362	0
298	20230609	161500	626292741	1362	1362	1362	1362	0
299	20230609	161400	626292741	1362	1362	1362	1362	0
300	20230609	161300	626292741	1362	1362	1362	1362	0
301	20230609	161200	626292741	1362	1362	1362	1362	0
302	20230609	161100	626292741	1362	1362	1362	1362	13535
303	20230609	161000	626292741	1362	1362	1362	1362	0
304	20230609	160900	626292741	1362	1362	1362	1362	0
305	20230609	160800	626292741	1362	1362	1362	1362	0
306	20230609	160700	626292741	1362	1362	1362	1362	0
307	20230609	160600	626292741	1362	1362	1362	1362	0
308	20230609	160500	626292741	1362	1362	1362	1362	0
309	20230609	160400	626292741	1362	1362	1362	1362	0
310	20230609	160300	626292741	1362	1362	1362	1362	0
311	20230609	160200	626292741	1362	1362	1362	1362	0
312	20230609	160100	626292741	1362	1362	1362	1362	0
313	20230609	160000	626292741	1362	1362	1362	1362	0
314	20230609	155900	626292741	1362	1362	1362	1362	0
315	20230609	155800	626292741	1362	1362	1362	1362	0
316	20230609	155700	626292741	1362	1362	1362	1362	0
317	20230609	155600	626292741	1362	1362	1362	1362	0
318	20230609	155500	626292741	1362	1362	1362	1362	0
319	20230609	155400	626292741	1362	1362	1362	1362	0
320	20230609	155300	626292741	1362	1362	1362	1362	0
321	20230609	155200	626292741	1362	1362	1362	1362	0
322	20230609	155100	626292741	1362	1362	1362	1362	0
323	20230609	155000	626292741	1362	1362	1362	1362	0
324	20230609	154900	626292741	1362	1362	1362	1362	0
325	20230609	154800	626292741	1362	1362	1362	1362	0
326	20230609	154700	626292741	1362	1362	1362	1362	0
327	20230609	154600	626292741	1362	1362	1362	1362	0
328	20230609	154500	626292741	1362	1362	1362	1362	0
329	20230609	154400	626292741	1362	1362	1362	1362	0
330	20230609	154300	626292741	1362	1362	1362	1362	0
331	20230609	154200	626292741	1362	1362	1362	1362	0
332	20230609	154100	626292741	1362	1362	1362	1362	13535
333	20230609	154000	626292741	1362	1362	1362	1362	0
334	20230609	153900	626292741	1362	1362	1362	1362	0
335	20230609	153800	626292741	1362	1362	1362	1362	0
336	20230609	153700	626292741	1362	1362	1362	1362	0
337	20230609	153600	626292741	1362	1362	1362	1362	0
338	20230609	153500	626292741	1362	1362	1362	1362	0
339	20230609	153400	626292741	1362	1362	1362	1362	0
340	20230609	153300	626292741	1362	1362	1362	1362	0
341	20230609	153200	626292741	1362	1362	1362	1362	0
342	20230609	153100	626292741	1362	1362	1362	1362	0
343	20230609	153000	626292741	1362	1362	1362	1362	13535
344	20230609	152900	607858071	1359	1359	1359	1359	0
345	20230609	152800	607858071	1359	1359	1359	1359	0
346	20230609	152700	607858071	1359	1359	1359	1359	0
347	20230609	152600	607858071	1359	1359	1359	1359	0
348	20230609	152500	607858071	1359	1359	1359	1359	0
349	20230609	152400	607858071	1359	1359	1359	1359	0
350	20230609	152300	607858071	1359	1359	1359	1359	0
351	20230609	152200	607858071	1359	1359	1359	1359	0
352	20230609	152100	607858071	1359	1359	1359	1359	0
353	20230609	152000	607858071	1359	1359	1359	1359	0
354	20230609	151900	607858071	1359	1358	1359	1358	11
355	20230609	151800	607843132	1360	1358	1360	1358	140
356	20230609	151700	607652908	1357	1357	1357	1357	1056
357	20230609	151600	606219916	1357	1357	1357	1357	3
358	20230609	151500	606215845	1360	1360	1360	1360	1
359	20230609	151400	606214485	1360	1360	1360	1360	0
360	20230609	151300	606214485	1360	1356	1360	1356	801
361	20230609	151200	605128325	1361	1357	1361	1357	1100
362	20230609	151100	603634007	1357	1357	1357	1357	748
363	20230609	151000	602618971	1357	1357	1357	1357	1
364	20230609	150900	602617614	1356	1356	1357	1356	3
365	20230609	150800	602613545	1356	1356	1356	1356	1
366	20230609	150700	602612189	1356	1356	1357	1356	4842
367	20230609	150600	596041787	1356	1357	1357	1356	1090
368	20230609	150500	594563620	1357	1355	1357	1355	2
369	20230609	150400	594560908	1355	1357	1357	1355	26
370	20230609	150300	594525676	1355	1355	1357	1355	8
371	20230609	150200	594514834	1355	1355	1355	1355	4192
372	20230609	150100	588834674	1357	1357	1357	1357	0
373	20230609	150000	588834674	1357	1357	1357	1357	5
374	20230609	145900	588827889	1357	1357	1357	1357	75
375	20230609	145800	588726114	1357	1357	1357	1357	600
376	20230609	145700	587911914	1357	1356	1357	1356	185
377	20230609	145600	587661053	1357	1357	1357	1357	0
378	20230609	145500	587661053	1357	1357	1357	1357	1
379	20230609	145400	587659696	1356	1356	1356	1356	316
380	20230609	145300	587231200	1357	1356	1357	1356	1517
381	20230609	145200	585174147	1358	1358	1358	1358	0
382	20230609	145100	585174147	1358	1358	1358	1358	1
383	20230609	145000	585172789	1356	1356	1356	1356	50
384	20230609	144900	585104989	1356	1357	1357	1356	4404
385	20230609	144800	579132020	1358	1357	1358	1357	431
386	20230609	144700	578547072	1359	1359	1359	1359	0
387	20230609	144600	578547072	1359	1359	1359	1359	0
388	20230609	144500	578547072	1359	1359	1359	1359	0
389	20230609	144400	578547072	1359	1359	1359	1359	0
390	20230609	144300	578547072	1359	1359	1359	1359	0
391	20230609	144200	578547072	1359	1359	1359	1359	1
392	20230609	144100	578545713	1359	1359	1359	1359	0
393	20230609	144000	578545713	1359	1359	1359	1359	1
394	20230609	143900	578544354	1357	1357	1357	1357	3
395	20230609	143800	578540283	1357	1357	1357	1357	1
396	20230609	143700	578538926	1357	1358	1358	1357	2001
397	20230609	143600	575821569	1359	1359	1359	1359	0
398	20230609	143500	575821569	1359	1359	1359	1359	0
399	20230609	143400	575821569	1359	1359	1359	1359	0
400	20230609	143300	575821569	1359	1357	1359	1357	2044
401	20230609	143200	573047773	1359	1359	1359	1359	70
402	20230609	143100	572952643	1357	1357	1357	1357	0
403	20230609	143000	572952643	1357	1357	1357	1357	0
404	20230609	142900	572952643	1357	1357	1357	1357	0
405	20230609	142800	572952643	1357	1357	1357	1357	500
406	20230609	142700	572274143	1359	1357	1359	1357	501
407	20230609	142600	571594284	1356	1356	1360	1356	3631
408	20230609	142500	566670144	1357	1358	1359	1357	7258
409	20230609	142400	556817567	1360	1360	1360	1360	0
410	20230609	142300	556817567	1360	1360	1360	1360	18
411	20230609	142200	556793087	1361	1361	1361	1361	0
412	20230609	142100	556793087	1361	1361	1361	1361	10
413	20230609	142000	556779477	1358	1358	1358	1358	0
414	20230609	141900	556779477	1358	1358	1358	1358	0
415	20230609	141800	556779477	1358	1358	1358	1358	600
416	20230609	141700	555964677	1361	1361	1361	1361	1
417	20230609	141600	555963316	1358	1358	1358	1358	0
418	20230609	141500	555963316	1358	1358	1358	1358	1
419	20230609	141400	555961958	1361	1361	1361	1361	1
420	20230609	141300	555960597	1358	1358	1358	1358	0
421	20230609	141200	555960597	1358	1358	1358	1358	0
422	20230609	141100	555960597	1358	1358	1358	1358	0
423	20230609	141000	555960597	1358	1358	1358	1358	0
424	20230609	140900	555960597	1358	1358	1358	1358	1
425	20230609	140800	555959239	1361	1358	1361	1358	4957
426	20230609	140700	549227630	1361	1361	1361	1361	28
427	20230609	140600	549189522	1361	1359	1361	1358	2301
428	20230609	140500	546062667	1359	1360	1360	1359	1031
429	20230609	140400	544660538	1362	1362	1362	1362	75
430	20230609	140300	544558388	1362	1362	1362	1362	0
431	20230609	140200	544558388	1362	1362	1362	1362	0
432	20230609	140100	544558388	1362	1362	1362	1362	7
433	20230609	140000	544548854	1362	1362	1362	1362	37
434	20230609	135900	544498460	1363	1363	1363	1363	0
435	20230609	135800	544498460	1363	1363	1363	1363	0
436	20230609	135700	544498460	1363	1363	1363	1363	0
437	20230609	135600	544498460	1363	1363	1363	1363	3
438	20230609	135500	544494371	1362	1359	1362	1359	3200
439	20230609	135400	540138971	1362	1360	1362	1360	355
440	20230609	135300	539656151	1360	1360	1360	1360	213
441	20230609	135200	539366471	1360	1360	1360	1360	443
442	20230609	135100	538763991	1359	1360	1360	1359	35
443	20230609	135000	538716399	1361	1361	1361	1361	0
444	20230609	134900	538716399	1361	1360	1361	1359	6495
445	20230609	134800	529886390	1363	1361	1363	1361	7
446	20230609	134700	529876861	1361	1361	1361	1361	3447
447	20230609	134600	525185494	1364	1363	1364	1363	2
448	20230609	134500	525182767	1361	1361	1361	1361	620
449	20230609	134400	524338947	1361	1361	1361	1361	0
450	20230609	134300	524338947	1361	1361	1361	1361	0
451	20230609	134200	524338947	1361	1361	1361	1361	620
452	20230609	134100	523495127	1364	1364	1364	1364	0
453	20230609	134000	523495127	1364	1364	1364	1364	1
454	20230609	133900	523493763	1361	1361	1361	1361	0
455	20230609	133800	523493763	1361	1361	1361	1361	0
456	20230609	133700	523493763	1361	1361	1361	1361	1000
457	20230609	133600	522132763	1364	1364	1364	1364	0
458	20230609	133500	522132763	1364	1364	1364	1364	0
459	20230609	133400	522132763	1364	1364	1364	1364	0
460	20230609	133300	522132763	1364	1361	1364	1361	82
461	20230609	133200	522021156	1364	1364	1364	1364	0
462	20230609	133100	522021156	1364	1364	1364	1364	15
463	20230609	133000	522000696	1365	1362	1365	1361	804
464	20230609	132900	520905830	1363	1363	1363	1363	10
465	20230609	132800	520892200	1363	1362	1365	1362	13
466	20230609	132700	520874479	1362	1362	1362	1362	29
467	20230609	132600	520834981	1362	1362	1362	1362	0
468	20230609	132500	520834981	1362	1362	1362	1362	0
469	20230609	132400	520834981	1362	1362	1362	1362	0
470	20230609	132300	520834981	1362	1362	1362	1362	830
471	20230609	132200	519704521	1362	1362	1362	1362	0
472	20230609	132100	519704521	1362	1362	1362	1362	0
473	20230609	132000	519704521	1362	1362	1362	1362	200
474	20230609	131900	519432121	1362	1361	1362	1361	138
475	20230609	131800	519244297	1361	1362	1362	1361	2573
476	20230609	131700	515741926	1362	1362	1364	1362	1037
477	20230609	131600	514329530	1362	1363	1363	1362	21
478	20230609	131500	514300908	1363	1363	1363	1363	10
479	20230609	131400	514287278	1365	1365	1365	1365	0
480	20230609	131300	514287278	1365	1365	1365	1365	0
481	20230609	131200	514287278	1365	1365	1365	1365	0
482	20230609	131100	514287278	1365	1365	1365	1365	1
483	20230609	131000	514285913	1365	1365	1365	1365	0
484	20230609	130900	514285913	1365	1365	1365	1365	0
485	20230609	130800	514285913	1365	1365	1365	1365	0
486	20230609	130700	514285913	1365	1365	1365	1365	0
487	20230609	130600	514285913	1365	1365	1365	1365	1
488	20230609	130500	514284548	1361	1361	1361	1361	3
489	20230609	130400	514280465	1364	1365	1365	1364	11
490	20230609	130300	514265460	1364	1364	1364	1364	1
491	20230609	130200	514264096	1361	1362	1362	1361	1988
492	20230609	130100	511556991	1362	1362	1362	1362	0
493	20230609	130000	511556991	1362	1363	1365	1362	3975
494	20230609	125900	506139274	1365	1363	1365	1363	3
495	20230609	125800	506135183	1363	1365	1365	1363	21
496	20230609	125700	506106558	1363	1364	1365	1363	55
497	20230609	125600	506031538	1362	1362	1364	1362	502
498	20230609	125500	505347812	1362	1362	1362	1362	500
499	20230609	125400	504666812	1362	1363	1363	1362	1999
500	20230609	125300	501942245	1365	1365	1365	1365	0
501	20230609	125200	501942245	1365	1365	1365	1365	0
502	20230609	125100	501942245	1365	1365	1365	1365	0
503	20230609	125000	501942245	1365	1364	1365	1364	1300
504	20230609	124900	500169044	1365	1365	1365	1365	1
505	20230609	124800	500167679	1364	1364	1364	1364	1000
506	20230609	124700	498803679	1364	1364	1364	1364	0
507	20230609	124600	498803679	1364	1364	1364	1364	0
508	20230609	124500	498803679	1364	1365	1365	1364	1072
509	20230609	124400	497340400	1365	1365	1365	1365	480
510	20230609	124300	496685200	1364	1364	1364	1364	200
511	20230609	124200	496412400	1365	1365	1365	1365	0
512	20230609	124100	496412400	1365	1365	1365	1365	1
513	20230609	124000	496411035	1365	1365	1365	1365	0
514	20230609	123900	496411035	1365	1365	1365	1365	0
515	20230609	123800	496411035	1365	1365	1365	1365	0
516	20230609	123700	496411035	1365	1365	1365	1365	1
517	20230609	123600	496409670	1365	1365	1365	1365	23
518	20230609	123500	496378275	1365	1365	1365	1365	4
519	20230609	123400	496372815	1365	1365	1365	1365	1470
520	20230609	123300	494366265	1366	1366	1366	1366	0
521	20230609	123200	494366265	1366	1366	1366	1366	1
522	20230609	123100	494364899	1363	1363	1363	1363	0
523	20230609	123000	494364899	1363	1363	1363	1363	0
524	20230609	122900	494364899	1363	1363	1363	1363	0
525	20230609	122800	494364899	1363	1363	1363	1363	0
526	20230609	122700	494364899	1363	1363	1363	1363	0
527	20230609	122600	494364899	1363	1363	1363	1363	818
528	20230609	122500	493249965	1366	1366	1366	1366	200
529	20230609	122400	492976765	1366	1366	1366	1366	3
530	20230609	122300	492972667	1367	1367	1367	1367	0
531	20230609	122200	492972667	1367	1367	1367	1367	200
532	20230609	122100	492699267	1367	1367	1367	1367	505
533	20230609	122000	492008932	1367	1367	1367	1367	0
534	20230609	121900	492008932	1367	1367	1367	1367	19
535	20230609	121800	491982959	1362	1362	1362	1362	0
536	20230609	121700	491982959	1362	1366	1366	1362	7237
537	20230609	121600	482108898	1366	1366	1366	1366	89
538	20230609	121500	481987324	1367	1367	1367	1367	0
539	20230609	121400	481987324	1367	1367	1367	1367	0
540	20230609	121300	481987324	1367	1367	1367	1367	0
541	20230609	121200	481987324	1367	1367	1367	1367	0
542	20230609	121100	481987324	1367	1367	1367	1367	0
543	20230609	121000	481987324	1367	1367	1367	1367	0
544	20230609	120900	481987324	1367	1367	1367	1367	1
545	20230609	120800	481985957	1367	1367	1367	1367	0
546	20230609	120700	481985957	1367	1366	1367	1366	251
547	20230609	120600	481643090	1367	1367	1367	1367	0
548	20230609	120500	481643090	1367	1367	1367	1367	190
549	20230609	120400	481383360	1367	1367	1367	1367	0
550	20230609	120300	481383360	1367	1367	1367	1367	0
551	20230609	120200	481383360	1367	1367	1367	1367	0
552	20230609	120100	481383360	1367	1367	1367	1367	0
553	20230609	120000	481383360	1367	1366	1367	1365	1724
554	20230609	115900	479028600	1367	1367	1367	1367	1
555	20230609	115800	479027233	1367	1367	1367	1367	0
556	20230609	115700	479027233	1367	1367	1367	1367	1
557	20230609	115600	479025866	1367	1367	1367	1367	264
558	20230609	115500	478664978	1367	1367	1367	1366	1387
559	20230609	115400	476769172	1367	1366	1367	1366	1104
560	20230609	115300	475260005	1365	1363	1365	1363	3098
561	20230609	115200	471031439	1365	1365	1365	1365	3
562	20230609	115100	471027344	1363	1363	1363	1363	0
563	20230609	115000	471027344	1363	1363	1363	1363	601
564	20230609	114900	470208181	1363	1363	1363	1363	0
565	20230609	114800	470208181	1363	1363	1363	1363	112
566	20230609	114700	470055525	1363	1363	1363	1363	0
567	20230609	114600	470055525	1363	1363	1363	1363	302
568	20230609	114500	469643899	1362	1362	1362	1362	20
569	20230609	114400	469616659	1362	1362	1362	1362	30
570	20230609	114300	469575799	1363	1363	1363	1363	1586
571	20230609	114200	467414081	1363	1363	1363	1363	0
572	20230609	114100	467414081	1363	1365	1365	1363	16
573	20230609	114000	467392271	1363	1363	1363	1363	0
574	20230609	113900	467392271	1363	1366	1366	1363	151
575	20230609	113800	467186455	1363	1366	1366	1363	7
576	20230609	113700	467176899	1366	1363	1366	1363	5007
577	20230609	113600	460352337	1366	1366	1366	1366	0
578	20230609	113500	460352337	1366	1364	1366	1364	213
579	20230609	113400	460061669	1363	1366	1366	1363	582
580	20230609	113300	459267820	1364	1364	1364	1364	245
581	20230609	113200	458933640	1366	1366	1366	1366	0
582	20230609	113100	458933640	1366	1366	1366	1366	1
583	20230609	113000	458932274	1364	1364	1364	1364	0
584	20230609	112900	458932274	1364	1365	1365	1364	9981
585	20230609	112800	445317667	1366	1366	1366	1366	0
586	20230609	112700	445317667	1366	1365	1366	1365	54
587	20230609	112600	445243956	1365	1365	1365	1365	53
588	20230609	112500	445171611	1366	1366	1366	1365	1396
589	20230609	112400	443264713	1366	1367	1367	1366	59
590	20230609	112300	443184062	1368	1368	1368	1368	2
591	20230609	112200	443181326	1367	1367	1367	1367	2
592	20230609	112100	443178592	1367	1368	1368	1367	3
593	20230609	112000	443174490	1367	1366	1367	1366	118
594	20230609	111900	443013297	1367	1366	1368	1366	3064
595	20230609	111800	438827870	1366	1366	1368	1366	3
596	20230609	111700	438823770	1366	1367	1367	1366	1365
597	20230609	111600	436958306	1367	1367	1367	1367	23
598	20230609	111500	436926865	1368	1368	1368	1368	41
599	20230609	111400	436870777	1369	1369	1369	1369	10
600	20230609	111300	436857087	1368	1368	1368	1368	0
601	20230609	111200	436857087	1368	1368	1368	1368	669
602	20230609	111100	435941895	1367	1368	1368	1367	665
603	20230609	111000	435032475	1368	1368	1368	1368	58
604	20230609	110900	434953131	1367	1367	1367	1367	0
605	20230609	110800	434953131	1367	1367	1367	1367	0
606	20230609	110700	434953131	1367	1367	1367	1367	482
607	20230609	110600	434294237	1367	1366	1368	1366	64
608	20230609	110500	434206769	1368	1366	1368	1366	27
609	20230609	110400	434169885	1366	1366	1366	1366	723
610	20230609	110300	433182267	1366	1368	1368	1366	3
611	20230609	110200	433178167	1366	1366	1366	1366	51
612	20230609	110100	433108501	1367	1367	1367	1367	400
613	20230609	110000	432561701	1367	1367	1367	1367	219
614	20230609	105900	432262328	1368	1368	1368	1368	0
615	20230609	105800	432262328	1368	1368	1368	1368	0
616	20230609	105700	432262328	1368	1368	1368	1368	1
617	20230609	105600	432260960	1368	1368	1368	1368	0
618	20230609	105500	432260960	1368	1368	1368	1368	0
619	20230609	105400	432260960	1368	1367	1368	1367	52
620	20230609	105300	432189866	1367	1367	1367	1367	178
621	20230609	105200	431946540	1367	1367	1367	1367	1
622	20230609	105100	431945173	1368	1367	1368	1366	896
623	20230609	105000	430720531	1368	1367	1368	1367	658
624	20230609	104900	429820712	1368	1368	1368	1368	0
625	20230609	104800	429820712	1368	1369	1369	1368	343
626	20230609	104700	429351278	1369	1368	1369	1368	605
627	20230609	104600	428523633	1369	1369	1369	1369	460
628	20230609	104500	427893893	1369	1369	1370	1369	560
629	20230609	104400	427126763	1370	1369	1370	1369	3346
630	20230609	104300	422546088	1370	1370	1370	1370	0
631	20230609	104200	422546088	1370	1370	1370	1370	1
632	20230609	104100	422544718	1369	1369	1369	1369	67
633	20230609	104000	422452995	1369	1370	1370	1369	290
634	20230609	103900	422055885	1370	1370	1370	1370	1182
635	20230609	103800	420436545	1370	1370	1370	1370	31
636	20230609	103700	420394075	1370	1369	1370	1369	3848
637	20230609	103600	415126162	1369	1369	1369	1369	0
638	20230609	103500	415126162	1369	1367	1369	1367	1858
639	20230609	103400	412586274	1367	1367	1367	1367	1
640	20230609	103300	412584907	1367	1368	1368	1367	690
641	20230609	103200	411641489	1368	1368	1368	1368	800
642	20230609	103100	410547089	1369	1369	1369	1369	168
643	20230609	103000	410317097	1369	1369	1369	1369	220
644	20230609	102900	410015917	1370	1370	1370	1370	11
645	20230609	102800	410000847	1370	1370	1370	1370	1834
646	20230609	102700	407488267	1371	1371	1371	1371	375
647	20230609	102600	406974142	1371	1371	1372	1371	2504
648	20230609	102500	403539054	1371	1370	1371	1370	3328
649	20230609	102400	398978094	1370	1370	1370	1370	32
650	20230609	102300	398934254	1370	1370	1370	1370	100
651	20230609	102200	398797254	1370	1369	1370	1368	10792
652	20230609	102100	384013002	1369	1370	1370	1369	521
653	20230609	102000	383299733	1370	1370	1371	1370	809
654	20230609	101900	382191323	1371	1370	1371	1370	12424
655	20230609	101800	365169106	1370	1369	1370	1369	1432
656	20230609	101700	363207270	1370	1369	1370	1368	11169
657	20230609	101600	347915175	1369	1368	1369	1368	13768
658	20230609	101500	329073350	1368	1368	1368	1368	1101
659	20230609	101400	327567182	1368	1368	1369	1368	5748
660	20230609	101300	319703917	1369	1368	1369	1367	7392
661	20230609	101200	309591651	1366	1366	1367	1365	9099
662	20230609	101100	297158293	1365	1364	1365	1364	10891
663	20230609	101000	282299737	1364	1363	1364	1363	1568
664	20230609	100900	280162552	1363	1363	1363	1363	2150
665	20230609	100800	277232102	1363	1362	1363	1362	6000
666	20230609	100700	269055283	1362	1361	1362	1361	300
667	20230609	100600	268646733	1362	1361	1362	1361	451
668	20230609	100500	268032911	1361	1362	1362	1361	7612
669	20230609	100400	257667718	1363	1362	1363	1362	9894
670	20230609	100300	244183010	1362	1361	1362	1360	5452
671	20230609	100200	236761532	1361	1359	1361	1359	6409
672	20230609	100100	228045623	1359	1359	1359	1358	2240
673	20230609	100000	225001493	1358	1358	1358	1358	1
674	20230609	095900	225000135	1358	1359	1359	1358	196
675	20230609	095800	224733772	1360	1360	1360	1360	1
676	20230609	095700	224732412	1359	1360	1360	1359	644
677	20230609	095600	223856872	1360	1359	1360	1359	591
678	20230609	095500	223053701	1360	1360	1360	1360	1
679	20230609	095400	223052341	1359	1357	1359	1357	8003
680	20230609	095300	212182386	1357	1357	1357	1357	1
681	20230609	095200	212181029	1358	1357	1358	1357	257
682	20230609	095100	211832279	1358	1357	1358	1357	2640
683	20230609	095000	208249798	1357	1357	1357	1357	2
684	20230609	094900	208247084	1357	1357	1357	1357	65
685	20230609	094800	208158879	1357	1357	1357	1357	0
686	20230609	094700	208158879	1357	1357	1357	1357	0
687	20230609	094600	208158879	1357	1357	1357	1357	0
688	20230609	094500	208158879	1357	1357	1357	1357	325
689	20230609	094400	207717854	1357	1357	1357	1357	1723
690	20230609	094300	205379743	1357	1357	1358	1357	1311
691	20230609	094200	203599715	1357	1357	1357	1357	3203
692	20230609	094100	199253244	1357	1358	1358	1357	396
693	20230609	094000	198715694	1358	1356	1358	1356	4834
694	20230609	093900	192157919	1356	1355	1356	1355	510
695	20230609	093800	191466818	1355	1355	1356	1355	3740
696	20230609	093700	186398613	1355	1355	1355	1355	484
697	20230609	093600	185742793	1356	1356	1356	1355	372
698	20230609	093500	185238607	1356	1356	1356	1356	431
699	20230609	093400	184654171	1356	1356	1356	1356	40
700	20230609	093300	184599931	1356	1356	1356	1356	43
701	20230609	093200	184541623	1356	1356	1356	1355	1544
702	20230609	093100	182449009	1355	1354	1356	1353	7000
703	20230609	093000	172966994	1354	1353	1354	1353	2703
704	20230609	092900	169307479	1352	1352	1352	1352	9203
705	20230609	092800	156865023	1352	1352	1353	1352	4245
706	20230609	092700	151124029	1353	1352	1353	1352	6785
707	20230609	092600	141946605	1352	1351	1352	1351	4447
708	20230609	092500	135937366	1352	1350	1353	1350	3358
709	20230609	092400	131395001	1350	1340	1350	1340	33198
710	20230609	092300	86730845	1340	1343	1345	1340	13382
711	20230609	092200	68748997	1341	1343	1343	1341	1101
712	20230609	092100	67272354	1340	1343	1343	1340	3412
713	20230609	092000	62696077	1340	1343	1343	1340	2429
714	20230609	091900	59436936	1343	1340	1343	1340	6764
715	20230609	091800	50364160	1340	1336	1340	1336	332
716	20230609	091700	49919285	1340	1336	1340	1336	4
717	20230609	091600	49913934	1336	1336	1336	1336	40
718	20230609	091500	49860494	1340	1339	1340	1339	2
719	20230609	091400	49857815	1339	1336	1339	1336	213
720	20230609	091300	49573244	1342	1342	1342	1342	0
721	20230609	091200	49573244	1342	1342	1342	1342	0
722	20230609	091100	49573244	1342	1342	1342	1342	0
723	20230609	091000	49573244	1342	1342	1342	1342	35
724	20230609	090900	49526274	1342	1337	1342	1335	3075
725	20230609	090800	45415128	1337	1337	1342	1337	7
726	20230609	090700	45405756	1343	1337	1343	1337	8243
727	20230609	090600	34383659	1337	1337	1337	1333	14088
728	20230609	090500	15549483	1337	1337	1337	1337	2
729	20230609	090400	15546809	1333	1333	1337	1333	2868
730	20230609	090300	11716921	1333	1333	1333	1333	2300
731	20230609	090200	8651021	1332	1332	1332	1332	2116
732	20230609	090100	5832509	1332	1332	1335	1332	250
733	20230609	090000	5499505	1332	1332	1332	1331	4129