KissMeData/007980/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203600	975630752	1640	1640	1640	1640	4923
3	20230612	203500	975630752	1640	1640	1640	1640	0
4	20230612	203400	975630752	1640	1640	1640	1640	0
5	20230612	203300	975630752	1640	1640	1640	1640	0
6	20230612	203200	975630752	1640	1640	1640	1640	0
7	20230612	203100	975630752	1640	1640	1640	1640	0
8	20230612	203000	975630752	1640	1640	1640	1640	0
9	20230612	202900	975630752	1640	1640	1640	1640	0
10	20230612	202800	975630752	1640	1640	1640	1640	0
11	20230612	202700	975630752	1640	1640	1640	1640	0
12	20230612	202600	975630752	1640	1640	1640	1640	0
13	20230612	202500	975630752	1640	1640	1640	1640	0
14	20230612	202400	975630752	1640	1640	1640	1640	0
15	20230612	202300	975630752	1640	1640	1640	1640	0
16	20230612	202200	975630752	1640	1640	1640	1640	0
17	20230612	202100	975630752	1640	1640	1640	1640	0
18	20230612	202000	975630752	1640	1640	1640	1640	0
19	20230612	201900	975630752	1640	1640	1640	1640	0
20	20230612	201800	975630752	1640	1640	1640	1640	0
21	20230612	201700	975630752	1640	1640	1640	1640	0
22	20230612	201600	975630752	1640	1640	1640	1640	0
23	20230612	201500	975630752	1640	1640	1640	1640	0
24	20230612	201400	975630752	1640	1640	1640	1640	0
25	20230612	201300	975630752	1640	1640	1640	1640	0
26	20230612	201200	975630752	1640	1640	1640	1640	0
27	20230612	201100	975630752	1640	1640	1640	1640	0
28	20230612	201000	975630752	1640	1640	1640	1640	0
29	20230612	200900	975630752	1640	1640	1640	1640	0
30	20230612	200800	975630752	1640	1640	1640	1640	0
31	20230612	200700	975630752	1640	1640	1640	1640	0
32	20230612	200600	975630752	1640	1640	1640	1640	4923
33	20230612	200500	975630752	1640	1640	1640	1640	0
34	20230612	200400	975630752	1640	1640	1640	1640	0
35	20230612	200300	975630752	1640	1640	1640	1640	0
36	20230612	200200	975630752	1640	1640	1640	1640	0
37	20230612	200100	975630752	1640	1640	1640	1640	0
38	20230612	200000	975630752	1640	1640	1640	1640	0
39	20230612	195900	975630752	1640	1640	1640	1640	0
40	20230612	195800	975630752	1640	1640	1640	1640	0
41	20230612	195700	975630752	1640	1640	1640	1640	0
42	20230612	195600	975630752	1640	1640	1640	1640	0
43	20230612	195500	975630752	1640	1640	1640	1640	0
44	20230612	195400	975630752	1640	1640	1640	1640	0
45	20230612	195300	975630752	1640	1640	1640	1640	0
46	20230612	195200	975630752	1640	1640	1640	1640	0
47	20230612	195100	975630752	1640	1640	1640	1640	0
48	20230612	195000	975630752	1640	1640	1640	1640	0
49	20230612	194900	975630752	1640	1640	1640	1640	0
50	20230612	194800	975630752	1640	1640	1640	1640	0
51	20230612	194700	975630752	1640	1640	1640	1640	0
52	20230612	194600	975630752	1640	1640	1640	1640	0
53	20230612	194500	975630752	1640	1640	1640	1640	0
54	20230612	194400	975630752	1640	1640	1640	1640	0
55	20230612	194300	975630752	1640	1640	1640	1640	0
56	20230612	194200	975630752	1640	1640	1640	1640	0
57	20230612	194100	975630752	1640	1640	1640	1640	0
58	20230612	194000	975630752	1640	1640	1640	1640	0
59	20230612	193900	975630752	1640	1640	1640	1640	0
60	20230612	193800	975630752	1640	1640	1640	1640	0
61	20230612	193700	975630752	1640	1640	1640	1640	0
62	20230612	193600	975630752	1640	1640	1640	1640	4923
63	20230612	193500	975630752	1640	1640	1640	1640	0
64	20230612	193400	975630752	1640	1640	1640	1640	0
65	20230612	193300	975630752	1640	1640	1640	1640	0
66	20230612	193200	975630752	1640	1640	1640	1640	0
67	20230612	193100	975630752	1640	1640	1640	1640	0
68	20230612	193000	975630752	1640	1640	1640	1640	0
69	20230612	192900	975630752	1640	1640	1640	1640	0
70	20230612	192800	975630752	1640	1640	1640	1640	0
71	20230612	192700	975630752	1640	1640	1640	1640	0
72	20230612	192600	975630752	1640	1640	1640	1640	0
73	20230612	192500	975630752	1640	1640	1640	1640	0
74	20230612	192400	975630752	1640	1640	1640	1640	0
75	20230612	192300	975630752	1640	1640	1640	1640	0
76	20230612	192200	975630752	1640	1640	1640	1640	0
77	20230612	192100	975630752	1640	1640	1640	1640	0
78	20230612	192000	975630752	1640	1640	1640	1640	0
79	20230612	191900	975630752	1640	1640	1640	1640	0
80	20230612	191800	975630752	1640	1640	1640	1640	0
81	20230612	191700	975630752	1640	1640	1640	1640	0
82	20230612	191600	975630752	1640	1640	1640	1640	0
83	20230612	191500	975630752	1640	1640	1640	1640	0
84	20230612	191400	975630752	1640	1640	1640	1640	0
85	20230612	191300	975630752	1640	1640	1640	1640	0
86	20230612	191200	975630752	1640	1640	1640	1640	0
87	20230612	191100	975630752	1640	1640	1640	1640	0
88	20230612	191000	975630752	1640	1640	1640	1640	0
89	20230612	190900	975630752	1640	1640	1640	1640	0
90	20230612	190800	975630752	1640	1640	1640	1640	0
91	20230612	190700	975630752	1640	1640	1640	1640	0
92	20230612	190600	975630752	1640	1640	1640	1640	4923
93	20230612	190500	975630752	1640	1640	1640	1640	0
94	20230612	190400	975630752	1640	1640	1640	1640	0
95	20230612	190300	975630752	1640	1640	1640	1640	0
96	20230612	190200	975630752	1640	1640	1640	1640	0
97	20230612	190100	975630752	1640	1640	1640	1640	0
98	20230612	190000	975630752	1640	1640	1640	1640	0
99	20230612	185900	975630752	1640	1640	1640	1640	0
100	20230612	185800	975630752	1640	1640	1640	1640	0
101	20230612	185700	975630752	1640	1640	1640	1640	0
102	20230612	185600	975630752	1640	1640	1640	1640	0
103	20230612	185500	975630752	1640	1640	1640	1640	0
104	20230612	185400	975630752	1640	1640	1640	1640	0
105	20230612	185300	975630752	1640	1640	1640	1640	0
106	20230612	185200	975630752	1640	1640	1640	1640	0
107	20230612	185100	975630752	1640	1640	1640	1640	0
108	20230612	185000	975630752	1640	1640	1640	1640	0
109	20230612	184900	975630752	1640	1640	1640	1640	0
110	20230612	184800	975630752	1640	1640	1640	1640	0
111	20230612	184700	975630752	1640	1640	1640	1640	0
112	20230612	184600	975630752	1640	1640	1640	1640	0
113	20230612	184500	975630752	1640	1640	1640	1640	0
114	20230612	184400	975630752	1640	1640	1640	1640	0
115	20230612	184300	975630752	1640	1640	1640	1640	0
116	20230612	184200	975630752	1640	1640	1640	1640	0
117	20230612	184100	975630752	1640	1640	1640	1640	0
118	20230612	184000	975630752	1640	1640	1640	1640	0
119	20230612	183900	975630752	1640	1640	1640	1640	0
120	20230612	183800	975630752	1640	1640	1640	1640	0
121	20230612	183700	975630752	1640	1640	1640	1640	0
122	20230612	183600	975630752	1640	1640	1640	1640	4923
123	20230612	183500	975630752	1640	1640	1640	1640	0
124	20230612	183400	975630752	1640	1640	1640	1640	0
125	20230612	183300	975630752	1640	1640	1640	1640	0
126	20230612	183200	975630752	1640	1640	1640	1640	0
127	20230612	183100	975630752	1640	1640	1640	1640	0
128	20230612	183000	975630752	1640	1640	1640	1640	0
129	20230612	182900	975630752	1640	1640	1640	1640	0
130	20230612	182800	975630752	1640	1640	1640	1640	0
131	20230612	182700	975630752	1640	1640	1640	1640	0
132	20230612	182600	975630752	1640	1640	1640	1640	0
133	20230612	182500	975630752	1640	1640	1640	1640	0
134	20230612	182400	975630752	1640	1640	1640	1640	0
135	20230612	182300	975630752	1640	1640	1640	1640	0
136	20230612	182200	975630752	1640	1640	1640	1640	0
137	20230612	182100	975630752	1640	1640	1640	1640	0
138	20230612	182000	975630752	1640	1640	1640	1640	0
139	20230612	181900	975630752	1640	1640	1640	1640	0
140	20230612	181800	975630752	1640	1640	1640	1640	0
141	20230612	181700	975630752	1640	1640	1640	1640	0
142	20230612	181600	975630752	1640	1640	1640	1640	0
143	20230612	181500	975630752	1640	1640	1640	1640	0
144	20230612	181400	975630752	1640	1640	1640	1640	0
145	20230612	181300	975630752	1640	1640	1640	1640	0
146	20230612	181200	975630752	1640	1640	1640	1640	0
147	20230612	181100	975630752	1640	1640	1640	1640	0
148	20230612	181000	975630752	1640	1640	1640	1640	0
149	20230612	180900	975630752	1640	1640	1640	1640	0
150	20230612	180800	975630752	1640	1640	1640	1640	0
151	20230612	180700	975630752	1640	1640	1640	1640	0
152	20230612	180600	975630752	1640	1640	1640	1640	4923
153	20230612	180500	975630752	1640	1640	1640	1640	0
154	20230612	180400	975630752	1640	1640	1640	1640	0
155	20230612	180300	975630752	1640	1640	1640	1640	0
156	20230612	180200	975630752	1640	1640	1640	1640	0
157	20230612	180100	975630752	1640	1640	1640	1640	0
158	20230612	180000	975630752	1640	1640	1640	1640	0
159	20230612	175900	975630752	1640	1640	1640	1640	0
160	20230612	175800	975630752	1640	1640	1640	1640	0
161	20230612	175700	975630752	1640	1640	1640	1640	0
162	20230612	175600	975630752	1640	1640	1640	1640	0
163	20230612	175500	975630752	1640	1640	1640	1640	0
164	20230612	175400	975630752	1640	1640	1640	1640	0
165	20230612	175300	975630752	1640	1640	1640	1640	0
166	20230612	175200	975630752	1640	1640	1640	1640	0
167	20230612	175100	975630752	1640	1640	1640	1640	0
168	20230612	175000	975630752	1640	1640	1640	1640	0
169	20230612	174900	975630752	1640	1640	1640	1640	0
170	20230612	174800	975630752	1640	1640	1640	1640	0
171	20230612	174700	975630752	1640	1640	1640	1640	0
172	20230612	174600	975630752	1640	1640	1640	1640	0
173	20230612	174500	975630752	1640	1640	1640	1640	0
174	20230612	174400	975630752	1640	1640	1640	1640	0
175	20230612	174300	975630752	1640	1640	1640	1640	0
176	20230612	174200	975630752	1640	1640	1640	1640	0
177	20230612	174100	975630752	1640	1640	1640	1640	0
178	20230612	174000	975630752	1640	1640	1640	1640	0
179	20230612	173900	975630752	1640	1640	1640	1640	0
180	20230612	173800	975630752	1640	1640	1640	1640	0
181	20230612	173700	975630752	1640	1640	1640	1640	0
182	20230612	173600	975630752	1640	1640	1640	1640	4923
183	20230612	173500	975630752	1640	1640	1640	1640	0
184	20230612	173400	975630752	1640	1640	1640	1640	0
185	20230612	173300	975630752	1640	1640	1640	1640	0
186	20230612	173200	975630752	1640	1640	1640	1640	0
187	20230612	173100	975630752	1640	1640	1640	1640	0
188	20230612	173000	975630752	1640	1640	1640	1640	0
189	20230612	172900	975630752	1640	1640	1640	1640	0
190	20230612	172800	975630752	1640	1640	1640	1640	0
191	20230612	172700	975630752	1640	1640	1640	1640	0
192	20230612	172600	975630752	1640	1640	1640	1640	0
193	20230612	172500	975630752	1640	1640	1640	1640	0
194	20230612	172400	975630752	1640	1640	1640	1640	0
195	20230612	172300	975630752	1640	1640	1640	1640	0
196	20230612	172200	975630752	1640	1640	1640	1640	0
197	20230612	172100	975630752	1640	1640	1640	1640	0
198	20230612	172000	975630752	1640	1640	1640	1640	0
199	20230612	171900	975630752	1640	1640	1640	1640	0
200	20230612	171800	975630752	1640	1640	1640	1640	0
201	20230612	171700	975630752	1640	1640	1640	1640	0
202	20230612	171600	975630752	1640	1640	1640	1640	0
203	20230612	171500	975630752	1640	1640	1640	1640	0
204	20230612	171400	975630752	1640	1640	1640	1640	0
205	20230612	171300	975630752	1640	1640	1640	1640	0
206	20230612	171200	975630752	1640	1640	1640	1640	0
207	20230612	171100	975630752	1640	1640	1640	1640	0
208	20230612	171000	975630752	1640	1640	1640	1640	0
209	20230612	170900	975630752	1640	1640	1640	1640	0
210	20230612	170800	975630752	1640	1640	1640	1640	0
211	20230612	170700	975630752	1640	1640	1640	1640	0
212	20230612	170600	975630752	1640	1640	1640	1640	4923
213	20230612	170500	975630752	1640	1640	1640	1640	0
214	20230612	170400	975630752	1640	1640	1640	1640	0
215	20230612	170300	975630752	1640	1640	1640	1640	0
216	20230612	170200	975630752	1640	1640	1640	1640	0
217	20230612	170100	975630752	1640	1640	1640	1640	0
218	20230612	170000	975630752	1640	1640	1640	1640	0
219	20230612	165900	975630752	1640	1640	1640	1640	0
220	20230612	165800	975630752	1640	1640	1640	1640	0
221	20230612	165700	975630752	1640	1640	1640	1640	0
222	20230612	165600	975630752	1640	1640	1640	1640	0
223	20230612	165500	975630752	1640	1640	1640	1640	0
224	20230612	165400	975630752	1640	1640	1640	1640	0
225	20230612	165300	975630752	1640	1640	1640	1640	0
226	20230612	165200	975630752	1640	1640	1640	1640	0
227	20230612	165100	975630752	1640	1640	1640	1640	0
228	20230612	165000	975630752	1640	1640	1640	1640	0
229	20230612	164900	975630752	1640	1640	1640	1640	0
230	20230612	164800	975630752	1640	1640	1640	1640	0
231	20230612	164700	975630752	1640	1640	1640	1640	0
232	20230612	164600	975630752	1640	1640	1640	1640	0
233	20230612	164500	975630752	1640	1640	1640	1640	0
234	20230612	164400	975630752	1640	1640	1640	1640	0
235	20230612	164300	975630752	1640	1640	1640	1640	0
236	20230612	164200	975630752	1640	1640	1640	1640	0
237	20230612	164100	975630752	1640	1640	1640	1640	0
238	20230612	164000	975630752	1640	1640	1640	1640	0
239	20230612	163900	975630752	1640	1640	1640	1640	0
240	20230612	163800	975630752	1640	1640	1640	1640	0
241	20230612	163700	975630752	1640	1640	1640	1640	0
242	20230612	163600	975630752	1640	1640	1640	1640	4923
243	20230612	163500	975630752	1640	1640	1640	1640	0
244	20230612	163400	975630752	1640	1640	1640	1640	0
245	20230612	163300	975630752	1640	1640	1640	1640	0
246	20230612	163200	975630752	1640	1640	1640	1640	0
247	20230612	163100	975630752	1640	1640	1640	1640	0
248	20230612	163000	975630752	1640	1640	1640	1640	0
249	20230612	162900	975630752	1640	1640	1640	1640	0
250	20230612	162800	975630752	1640	1640	1640	1640	0
251	20230612	162700	975630752	1640	1640	1640	1640	0
252	20230612	162600	975630752	1640	1640	1640	1640	0
253	20230612	162500	975630752	1640	1640	1640	1640	0
254	20230612	162400	975630752	1640	1640	1640	1640	0
255	20230612	162300	975630752	1640	1640	1640	1640	0
256	20230612	162200	975630752	1640	1640	1640	1640	0
257	20230612	162100	975630752	1640	1640	1640	1640	0
258	20230612	162000	975630752	1640	1640	1640	1640	0
259	20230612	161900	975630752	1640	1640	1640	1640	0
260	20230612	161800	975630752	1640	1640	1640	1640	0
261	20230612	161700	975630752	1640	1640	1640	1640	0
262	20230612	161600	975630752	1640	1640	1640	1640	0
263	20230612	161500	975630752	1640	1640	1640	1640	0
264	20230612	161400	975630752	1640	1640	1640	1640	0
265	20230612	161300	975630752	1640	1640	1640	1640	0
266	20230612	161200	975630752	1640	1640	1640	1640	0
267	20230612	161100	975630752	1640	1640	1640	1640	0
268	20230612	161000	975630752	1640	1640	1640	1640	0
269	20230612	160900	975630752	1640	1640	1640	1640	0
270	20230612	160800	975630752	1640	1640	1640	1640	0
271	20230612	160700	975630752	1640	1640	1640	1640	0
272	20230612	160600	975630752	1640	1640	1640	1640	4923
273	20230612	160500	975630752	1640	1640	1640	1640	0
274	20230612	160400	975630752	1640	1640	1640	1640	0
275	20230612	160300	975630752	1640	1640	1640	1640	0
276	20230612	160200	975630752	1640	1640	1640	1640	0
277	20230612	160100	975630752	1640	1640	1640	1640	0
278	20230612	160000	975630752	1640	1640	1640	1640	0
279	20230612	155900	975630752	1640	1640	1640	1640	0
280	20230612	155800	975630752	1640	1640	1640	1640	0
281	20230612	155700	975630752	1640	1640	1640	1640	0
282	20230612	155600	975630752	1640	1640	1640	1640	0
283	20230612	155500	975630752	1640	1640	1640	1640	0
284	20230612	155400	975630752	1640	1640	1640	1640	0
285	20230612	155300	975630752	1640	1640	1640	1640	0
286	20230612	155200	975630752	1640	1640	1640	1640	0
287	20230612	155100	975630752	1640	1640	1640	1640	0
288	20230612	155000	975630752	1640	1640	1640	1640	0
289	20230612	154900	975630752	1640	1640	1640	1640	0
290	20230612	154800	975630752	1640	1640	1640	1640	0
291	20230612	154700	975630752	1640	1640	1640	1640	0
292	20230612	154600	975630752	1640	1640	1640	1640	0
293	20230612	154500	975630752	1640	1640	1640	1640	0
294	20230612	154400	975630752	1640	1640	1640	1640	0
295	20230612	154300	975630752	1640	1640	1640	1640	0
296	20230612	154200	975630752	1640	1640	1640	1640	0
297	20230612	154100	975630752	1640	1640	1640	1640	0
298	20230612	154000	975630752	1640	1640	1640	1640	0
299	20230612	153900	975630752	1640	1640	1640	1640	0
300	20230612	153800	975630752	1640	1640	1640	1640	0
301	20230612	153700	975630752	1640	1640	1640	1640	0
302	20230612	153600	975630752	1640	1640	1640	1640	4923
303	20230612	153500	975630752	1640	1640	1640	1640	0
304	20230612	153400	975630752	1640	1640	1640	1640	0
305	20230612	153300	975630752	1640	1640	1640	1640	0
306	20230612	153200	975630752	1640	1640	1640	1640	0
307	20230612	153100	975630752	1640	1640	1640	1640	0
308	20230612	153000	975630752	1640	1640	1640	1640	4923
309	20230612	152900	967557032	1640	1640	1640	1640	0
310	20230612	152800	967557032	1640	1640	1640	1640	0
311	20230612	152700	967557032	1640	1640	1640	1640	0
312	20230612	152600	967557032	1640	1640	1640	1640	0
313	20230612	152500	967557032	1640	1640	1640	1640	0
314	20230612	152400	967557032	1640	1640	1640	1640	0
315	20230612	152300	967557032	1640	1640	1640	1640	0
316	20230612	152200	967557032	1640	1640	1640	1640	0
317	20230612	152100	967557032	1640	1640	1640	1640	0
318	20230612	152000	967557032	1640	1640	1640	1640	0
319	20230612	151900	967557032	1640	1638	1641	1633	1276
320	20230612	151800	965464276	1641	1641	1641	1636	218
321	20230612	151700	965107493	1636	1636	1636	1636	291
322	20230612	151600	964631417	1634	1634	1636	1634	418
323	20230612	151500	963948403	1634	1633	1634	1633	398
324	20230612	151400	963298072	1633	1633	1633	1633	1204
325	20230612	151300	961331940	1633	1633	1633	1633	2
326	20230612	151200	961328674	1633	1633	1633	1633	1
327	20230612	151100	961327041	1632	1632	1633	1632	74
328	20230612	151000	961206233	1633	1636	1636	1633	724
329	20230612	150900	960022931	1636	1631	1636	1631	432
330	20230612	150800	959317905	1631	1631	1631	1631	61
331	20230612	150700	959218414	1631	1630	1631	1630	64
332	20230612	150600	959114031	1630	1632	1632	1630	2
333	20230612	150500	959110769	1631	1630	1632	1630	9
334	20230612	150400	959096096	1630	1631	1631	1630	89
335	20230612	150300	958950958	1631	1631	1631	1631	2
336	20230612	150200	958947696	1631	1632	1632	1631	59
337	20230612	150100	958851466	1631	1631	1631	1631	54
338	20230612	150000	958763392	1631	1631	1632	1631	502
339	20230612	145900	957944130	1632	1632	1632	1632	0
340	20230612	145800	957944130	1632	1632	1632	1632	310
341	20230612	145700	957438210	1632	1632	1632	1632	344
342	20230612	145600	956876802	1636	1633	1636	1633	52
343	20230612	145500	956791808	1632	1632	1632	1632	752
344	20230612	145400	955564544	1632	1631	1632	1631	872
345	20230612	145300	954141544	1632	1632	1632	1632	0
346	20230612	145200	954141544	1632	1632	1632	1632	223
347	20230612	145100	953777608	1632	1634	1636	1632	440
348	20230612	145000	953058677	1634	1634	1634	1634	698
349	20230612	144900	951918145	1634	1635	1635	1634	160
350	20230612	144800	951656546	1635	1635	1635	1635	291
351	20230612	144700	951180761	1635	1635	1635	1635	6
352	20230612	144600	951170951	1635	1634	1635	1631	3731
353	20230612	144500	945082498	1634	1634	1634	1634	413
354	20230612	144400	944407656	1633	1633	1633	1633	1342
355	20230612	144300	942216170	1633	1633	1633	1633	0
356	20230612	144200	942216170	1633	1633	1633	1633	1
357	20230612	144100	942214537	1631	1631	1631	1631	0
358	20230612	144000	942214537	1631	1631	1631	1631	0
359	20230612	143900	942214537	1631	1632	1632	1631	500
360	20230612	143800	941399007	1633	1633	1633	1633	0
361	20230612	143700	941399007	1633	1633	1633	1633	0
362	20230612	143600	941399007	1633	1633	1633	1633	0
363	20230612	143500	941399007	1633	1633	1633	1633	24
364	20230612	143400	941359815	1634	1634	1634	1634	1
365	20230612	143300	941358181	1634	1634	1634	1632	21
366	20230612	143200	941323873	1634	1634	1634	1634	0
367	20230612	143100	941323873	1634	1634	1634	1634	16
368	20230612	143000	941297729	1633	1631	1633	1630	1073
369	20230612	142900	939548615	1631	1630	1631	1630	1018
370	20230612	142800	937889258	1630	1629	1630	1629	996
371	20230612	142700	936265964	1630	1631	1632	1630	2209
372	20230612	142600	932664490	1632	1632	1632	1632	388
373	20230612	142500	932031274	1632	1634	1634	1632	1390
374	20230612	142400	929761410	1634	1635	1635	1634	1026
375	20230612	142300	928084066	1635	1636	1636	1635	1579
376	20230612	142200	925501846	1636	1635	1636	1635	421
377	20230612	142100	924813269	1636	1638	1638	1635	4666
378	20230612	142000	917179285	1638	1638	1638	1638	22
379	20230612	141900	917143249	1637	1637	1637	1637	63
380	20230612	141800	917040118	1637	1640	1640	1637	1733
381	20230612	141700	914200380	1641	1641	1641	1641	0
382	20230612	141600	914200380	1641	1641	1641	1641	0
383	20230612	141500	914200380	1641	1641	1641	1641	0
384	20230612	141400	914200380	1641	1641	1641	1641	51
385	20230612	141300	914116689	1640	1640	1640	1640	0
386	20230612	141200	914116689	1640	1640	1640	1640	184
387	20230612	141100	913814929	1640	1640	1640	1640	899
388	20230612	141000	912340569	1642	1643	1644	1640	2761
389	20230612	140900	907806399	1643	1643	1643	1643	27
390	20230612	140800	907762038	1644	1640	1644	1640	707
391	20230612	140700	906600331	1640	1640	1640	1640	32
392	20230612	140600	906547851	1640	1640	1640	1640	616
393	20230612	140500	905537611	1640	1639	1642	1639	268
394	20230612	140400	905097592	1639	1639	1639	1639	28
395	20230612	140300	905051700	1639	1639	1639	1639	28
396	20230612	140200	905005808	1639	1641	1641	1639	755
397	20230612	140100	903767439	1641	1641	1641	1641	24
398	20230612	140000	903728055	1641	1641	1642	1641	317
399	20230612	135900	903207561	1641	1641	1642	1641	338
400	20230612	135800	902652582	1641	1641	1641	1641	35
401	20230612	135700	902595147	1644	1641	1644	1641	265
402	20230612	135600	902159562	1645	1641	1645	1641	698
403	20230612	135500	901013864	1641	1641	1641	1641	0
404	20230612	135400	901013864	1641	1641	1641	1641	0
405	20230612	135300	901013864	1641	1641	1641	1641	0
406	20230612	135200	901013864	1641	1640	1641	1640	3565
407	20230612	135100	895166891	1640	1640	1641	1640	2210
408	20230612	135000	891542274	1640	1641	1641	1640	31
409	20230612	134900	891491404	1645	1645	1645	1645	0
410	20230612	134800	891491404	1645	1645	1645	1645	1
411	20230612	134700	891489759	1640	1640	1640	1640	100
412	20230612	134600	891325759	1645	1645	1645	1645	3
413	20230612	134500	891320824	1645	1645	1645	1645	3
414	20230612	134400	891315889	1640	1640	1640	1640	0
415	20230612	134300	891315889	1640	1640	1640	1640	0
416	20230612	134200	891315889	1640	1640	1640	1640	1003
417	20230612	134100	889670969	1640	1640	1640	1640	81
418	20230612	134000	889538129	1639	1645	1645	1639	1781
419	20230612	133900	886612878	1645	1645	1645	1645	0
420	20230612	133800	886612878	1645	1645	1645	1645	0
421	20230612	133700	886612878	1645	1645	1645	1645	1
422	20230612	133600	886611233	1638	1638	1638	1638	200
423	20230612	133500	886283633	1646	1646	1646	1646	0
424	20230612	133400	886283633	1646	1646	1646	1646	0
425	20230612	133300	886283633	1646	1646	1646	1646	16
426	20230612	133200	886257297	1647	1647	1647	1647	0
427	20230612	133100	886257297	1647	1647	1647	1647	0
428	20230612	133000	886257297	1647	1647	1647	1647	0
429	20230612	132900	886257297	1647	1647	1647	1647	0
430	20230612	132800	886257297	1647	1647	1647	1647	0
431	20230612	132700	886257297	1647	1647	1647	1647	0
432	20230612	132600	886257297	1647	1646	1647	1646	419
433	20230612	132500	885567216	1639	1636	1639	1636	4525
434	20230612	132400	878161812	1635	1636	1636	1635	2305
435	20230612	132300	874391660	1635	1635	1635	1635	0
436	20230612	132200	874391660	1635	1635	1635	1635	0
437	20230612	132100	874391660	1635	1635	1635	1635	147
438	20230612	132000	874151315	1635	1635	1635	1635	0
439	20230612	131900	874151315	1635	1635	1635	1635	868
440	20230612	131800	872732135	1635	1635	1635	1635	0
441	20230612	131700	872732135	1635	1637	1637	1635	2743
442	20230612	131600	868245182	1638	1638	1638	1638	142
443	20230612	131500	868012586	1637	1637	1637	1637	0
444	20230612	131400	868012586	1637	1638	1639	1637	2207
445	20230612	131300	864398501	1638	1638	1638	1637	5788
446	20230612	131200	854919968	1635	1635	1635	1635	0
447	20230612	131100	854919968	1635	1637	1637	1635	956
448	20230612	131000	853356077	1637	1637	1637	1637	0
449	20230612	130900	853356077	1637	1638	1638	1637	1393
450	20230612	130800	851074943	1638	1638	1638	1638	0
451	20230612	130700	851074943	1638	1638	1638	1638	3
452	20230612	130600	851070029	1638	1638	1638	1638	46
453	20230612	130500	850994681	1639	1639	1639	1639	0
454	20230612	130400	850994681	1639	1639	1639	1639	0
455	20230612	130300	850994681	1639	1639	1639	1639	1111
456	20230612	130200	849173752	1646	1646	1646	1646	0
457	20230612	130100	849173752	1646	1646	1646	1646	0
458	20230612	130000	849173752	1646	1646	1646	1646	1
459	20230612	125900	849172106	1639	1639	1639	1639	0
460	20230612	125800	849172106	1639	1640	1646	1639	2519
461	20230612	125700	845042874	1641	1641	1641	1641	0
462	20230612	125600	845042874	1641	1641	1641	1641	1
463	20230612	125500	845041233	1640	1641	1641	1640	3275
464	20230612	125400	839669206	1641	1641	1641	1641	0
465	20230612	125300	839669206	1641	1641	1641	1641	8
466	20230612	125200	839656078	1647	1647	1647	1647	1
467	20230612	125100	839654431	1641	1641	1641	1641	0
468	20230612	125000	839654431	1641	1641	1641	1641	0
469	20230612	124900	839654431	1641	1641	1641	1641	0
470	20230612	124800	839654431	1641	1641	1641	1641	0
471	20230612	124700	839654431	1641	1641	1641	1641	0
472	20230612	124600	839654431	1641	1641	1641	1641	0
473	20230612	124500	839654431	1641	1641	1641	1641	100
474	20230612	124400	839490331	1641	1641	1641	1641	1000
475	20230612	124300	837849331	1641	1641	1641	1641	25
476	20230612	124200	837808306	1641	1642	1642	1641	60
477	20230612	124100	837709834	1641	1642	1642	1641	1000
478	20230612	124000	836068263	1641	1641	1641	1641	148
479	20230612	123900	835825395	1641	1642	1642	1641	666
480	20230612	123800	834732294	1642	1642	1642	1642	0
481	20230612	123700	834732294	1642	1647	1647	1642	12995
482	20230612	123600	813383458	1647	1647	1647	1647	0
483	20230612	123500	813383458	1647	1647	1647	1647	70
484	20230612	123400	813268168	1648	1649	1649	1648	189
485	20230612	123300	812956637	1650	1650	1650	1650	418
486	20230612	123200	812266937	1650	1650	1650	1650	1795
487	20230612	123100	809305187	1650	1650	1650	1650	1
488	20230612	123000	809303537	1650	1650	1650	1650	0
489	20230612	122900	809303537	1650	1650	1650	1650	0
490	20230612	122800	809303537	1650	1650	1650	1650	183
491	20230612	122700	809001587	1650	1650	1650	1650	0
492	20230612	122600	809001587	1650	1650	1650	1650	13
493	20230612	122500	808980137	1651	1651	1651	1651	0
494	20230612	122400	808980137	1651	1651	1651	1651	0
495	20230612	122300	808980137	1651	1651	1651	1651	1
496	20230612	122200	808978486	1651	1651	1651	1651	0
497	20230612	122100	808978486	1651	1651	1651	1651	4
498	20230612	122000	808971882	1650	1650	1650	1650	0
499	20230612	121900	808971882	1650	1652	1652	1650	4
500	20230612	121800	808965278	1650	1649	1651	1649	5
501	20230612	121700	808957028	1643	1643	1643	1643	1
502	20230612	121600	808955385	1651	1651	1651	1651	0
503	20230612	121500	808955385	1651	1651	1651	1643	3167
504	20230612	121400	803751102	1651	1651	1651	1651	3
505	20230612	121300	803746149	1652	1652	1652	1652	0
506	20230612	121200	803746149	1652	1652	1652	1652	1
507	20230612	121100	803744497	1650	1652	1653	1650	72
508	20230612	121000	803625692	1653	1653	1653	1653	1
509	20230612	120900	803624039	1652	1653	1653	1650	1307
510	20230612	120800	801467476	1652	1645	1652	1645	158
511	20230612	120700	801206781	1650	1650	1650	1650	0
512	20230612	120600	801206781	1650	1650	1650	1650	0
513	20230612	120500	801206781	1650	1646	1650	1646	50
514	20230612	120400	801124477	1643	1643	1643	1643	0
515	20230612	120300	801124477	1643	1643	1643	1643	0
516	20230612	120200	801124477	1643	1643	1643	1643	60
517	20230612	120100	801025897	1643	1643	1643	1643	0
518	20230612	120000	801025897	1643	1643	1643	1643	0
519	20230612	115900	801025897	1643	1643	1643	1643	0
520	20230612	115800	801025897	1643	1643	1643	1643	0
521	20230612	115700	801025897	1643	1643	1643	1643	1100
522	20230612	115600	799218597	1643	1643	1643	1643	887
523	20230612	115500	797761256	1643	1643	1643	1643	0
524	20230612	115400	797761256	1643	1644	1650	1643	5091
525	20230612	115300	789393928	1650	1650	1650	1650	0
526	20230612	115200	789393928	1650	1649	1650	1649	22
527	20230612	115100	789357629	1650	1650	1650	1650	1
528	20230612	115000	789355979	1650	1650	1650	1650	606
529	20230612	114900	788356079	1650	1650	1650	1650	21
530	20230612	114800	788321429	1650	1650	1650	1650	0
531	20230612	114700	788321429	1650	1650	1650	1650	13
532	20230612	114600	788299979	1648	1648	1648	1648	1
533	20230612	114500	788298331	1647	1648	1648	1647	2
534	20230612	114400	788295036	1642	1642	1642	1642	40
535	20230612	114300	788229356	1642	1642	1642	1642	0
536	20230612	114200	788229356	1642	1642	1642	1642	346
537	20230612	114100	787661224	1642	1642	1653	1642	1523
538	20230612	114000	785160107	1643	1653	1653	1643	2173
539	20230612	113900	781589858	1643	1643	1643	1643	0
540	20230612	113800	781589858	1643	1645	1645	1643	2500
541	20230612	113700	777480654	1645	1645	1645	1645	1
542	20230612	113600	777479009	1644	1645	1645	1644	334
543	20230612	113500	776929902	1646	1651	1651	1646	7096
544	20230612	113400	765233906	1651	1650	1651	1648	2270
545	20230612	113300	761489200	1650	1650	1650	1649	165
546	20230612	113200	761217022	1649	1651	1651	1649	375
547	20230612	113100	760598272	1650	1651	1651	1650	63
548	20230612	113000	760494320	1653	1653	1653	1653	10
549	20230612	112900	760477790	1651	1651	1651	1651	8
550	20230612	112800	760464582	1651	1652	1652	1651	243
551	20230612	112700	760063386	1651	1651	1651	1651	44
552	20230612	112600	759990742	1650	1652	1652	1650	1046
553	20230612	112500	758263902	1652	1654	1654	1652	793
554	20230612	112400	756953844	1654	1655	1655	1654	2958
555	20230612	112300	752059504	1657	1657	1657	1657	0
556	20230612	112200	752059504	1657	1657	1657	1657	0
557	20230612	112100	752059504	1657	1657	1657	1657	0
558	20230612	112000	752059504	1657	1657	1657	1656	2300
559	20230612	111900	748250404	1657	1658	1658	1656	2911
560	20230612	111800	743429076	1659	1658	1659	1658	546
561	20230612	111700	742523442	1657	1660	1660	1657	534
562	20230612	111600	741638320	1660	1660	1660	1660	371
563	20230612	111500	741022460	1660	1660	1662	1660	237
564	20230612	111400	740629033	1660	1657	1660	1656	15363
565	20230612	111300	715137935	1657	1657	1657	1657	0
566	20230612	111200	715137935	1657	1657	1659	1657	1189
567	20230612	111100	713167744	1657	1657	1657	1657	0
568	20230612	111000	713167744	1657	1657	1657	1657	100
569	20230612	110900	713002044	1660	1657	1660	1657	39
570	20230612	110800	712937418	1660	1660	1660	1660	1
571	20230612	110700	712935758	1657	1657	1657	1657	30
572	20230612	110600	712886048	1657	1657	1657	1657	49
573	20230612	110500	712804855	1657	1660	1660	1657	1402
574	20230612	110400	710481735	1657	1657	1657	1657	3315
575	20230612	110300	704988780	1657	1657	1657	1657	0
576	20230612	110200	704988780	1657	1657	1657	1657	0
577	20230612	110100	704988780	1657	1657	1657	1657	1970
578	20230612	110000	701724490	1657	1657	1657	1656	643
579	20230612	105900	700659117	1656	1657	1658	1656	1288
580	20230612	105800	698524773	1657	1658	1658	1657	747
581	20230612	105700	697286248	1658	1658	1658	1658	0
582	20230612	105600	697286248	1658	1658	1658	1657	125
583	20230612	105500	697079048	1658	1657	1658	1657	990
584	20230612	105400	695438612	1657	1657	1657	1657	149
585	20230612	105300	695191719	1657	1656	1657	1655	1026
586	20230612	105200	693491649	1655	1655	1655	1655	15
587	20230612	105100	693466824	1655	1655	1655	1655	1
588	20230612	105000	693465169	1655	1657	1657	1655	367
589	20230612	104900	692857770	1657	1657	1657	1657	183
590	20230612	104800	692554539	1657	1654	1657	1654	346
591	20230612	104700	691981973	1655	1655	1655	1655	0
592	20230612	104600	691981973	1655	1655	1655	1655	0
593	20230612	104500	691981973	1655	1655	1655	1655	24
594	20230612	104400	691942253	1655	1653	1655	1653	2640
595	20230612	104300	687577903	1653	1653	1653	1652	2382
596	20230612	104200	683640653	1653	1653	1653	1653	1885
597	20230612	104100	680524748	1658	1655	1658	1655	2515
598	20230612	104000	676357632	1655	1654	1655	1654	2073
599	20230612	103900	672928508	1653	1653	1653	1653	0
600	20230612	103800	672928508	1653	1653	1653	1653	1500
601	20230612	103700	670449008	1647	1647	1647	1647	0
602	20230612	103600	670449008	1647	1652	1652	1647	864
603	20230612	103500	669024493	1652	1651	1652	1651	1268
604	20230612	103400	666929759	1651	1651	1651	1651	384
605	20230612	103300	666295775	1651	1650	1651	1650	2599
606	20230612	103200	662006062	1647	1647	1647	1647	54
607	20230612	103100	661917124	1647	1647	1647	1646	379
608	20230612	103000	661292986	1647	1642	1647	1642	1109
609	20230612	102900	659466887	1642	1643	1646	1642	912
610	20230612	102800	657968300	1643	1645	1647	1643	534
611	20230612	102700	657090168	1645	1647	1647	1644	4101
612	20230612	102600	650341210	1647	1652	1652	1647	2631
613	20230612	102500	645996803	1647	1645	1652	1645	3551
614	20230612	102400	640143512	1646	1646	1646	1646	1143
615	20230612	102300	638262134	1646	1645	1654	1645	257
616	20230612	102200	637839079	1645	1653	1653	1645	723
617	20230612	102100	636646374	1653	1654	1654	1653	2776
618	20230612	102000	632057631	1653	1654	1655	1653	3029
619	20230612	101900	627050653	1656	1656	1656	1653	84
620	20230612	101800	626911669	1656	1653	1656	1653	78
621	20230612	101700	626782663	1653	1660	1660	1653	2836
622	20230612	101600	622081938	1660	1661	1661	1660	2266
623	20230612	101500	618319779	1661	1661	1661	1661	27
624	20230612	101400	618274932	1661	1664	1664	1661	3346
625	20230612	101300	612714304	1664	1664	1664	1664	23
626	20230612	101200	612676032	1664	1664	1664	1664	47
627	20230612	101100	612597824	1664	1664	1664	1664	153
628	20230612	101000	612343232	1664	1664	1667	1663	431
629	20230612	100900	611626301	1664	1663	1664	1663	78
630	20230612	100800	611496518	1664	1663	1664	1662	860
631	20230612	100700	610066347	1663	1661	1663	1661	107
632	20230612	100600	609888424	1661	1664	1664	1661	2181
633	20230612	100500	606261825	1664	1664	1666	1664	3728
634	20230612	100400	600056424	1664	1663	1664	1663	946
635	20230612	100300	598482290	1666	1667	1667	1666	410
636	20230612	100200	597799210	1666	1664	1666	1663	3702
637	20230612	100100	591638834	1665	1668	1670	1665	555
638	20230612	100000	590714266	1668	1670	1670	1668	120
639	20230612	095900	590514102	1668	1668	1669	1668	981
640	20230612	095800	588876874	1669	1670	1670	1669	3153
641	20230612	095700	583611574	1670	1666	1670	1666	2472
642	20230612	095600	579483592	1666	1666	1670	1665	8912
643	20230612	095500	564610064	1666	1664	1667	1662	437
644	20230612	095400	563882352	1664	1661	1666	1661	5725
645	20230612	095300	554364390	1661	1661	1661	1661	18
646	20230612	095200	554334492	1661	1662	1665	1660	10355
647	20230612	095100	537144443	1661	1662	1663	1660	17768
648	20230612	095000	507636129	1660	1662	1668	1660	79592
649	20230612	094900	375506665	1662	1666	1668	1662	1006
650	20230612	094800	373833005	1666	1670	1670	1666	6773
651	20230612	094700	362547696	1670	1671	1673	1669	6813
652	20230612	094600	351164934	1671	1674	1676	1671	11442
653	20230612	094500	332012166	1673	1670	1673	1669	36362
654	20230612	094400	271283370	1669	1668	1670	1666	8468
655	20230612	094300	257153704	1668	1667	1669	1667	2020
656	20230612	094200	253784132	1667	1668	1669	1667	168
657	20230612	094100	253504037	1667	1669	1669	1667	4551
658	20230612	094000	245917340	1669	1668	1669	1667	4177
659	20230612	093900	238947082	1668	1667	1668	1665	3862
660	20230612	093800	232509214	1667	1665	1668	1660	5476
661	20230612	093700	223403475	1665	1668	1673	1665	16225
662	20230612	093600	196325557	1668	1666	1668	1665	9186
663	20230612	093500	181017280	1663	1667	1667	1662	3057
664	20230612	093400	175929403	1661	1669	1670	1661	8308
665	20230612	093300	162061993	1668	1654	1668	1654	5591
666	20230612	093200	152776655	1653	1645	1653	1645	7258
667	20230612	093100	140808754	1645	1642	1645	1638	2069
668	20230612	093000	137409045	1642	1637	1642	1637	3317
669	20230612	092900	131963437	1641	1641	1641	1640	293
670	20230612	092800	131482725	1641	1638	1641	1635	1412
671	20230612	092700	129168121	1638	1634	1638	1633	9217
672	20230612	092600	114086920	1634	1633	1634	1633	111
673	20230612	092500	113905556	1634	1634	1635	1634	1050
674	20230612	092400	112189854	1634	1634	1634	1634	1283
675	20230612	092300	110093432	1632	1633	1633	1632	1366
676	20230612	092200	107864088	1633	1633	1633	1633	12
677	20230612	092100	107844492	1633	1634	1634	1633	1008
678	20230612	092000	106198288	1633	1632	1633	1632	945
679	20230612	091900	104655345	1632	1632	1633	1632	958
680	20230612	091800	103091797	1632	1632	1632	1632	329
681	20230612	091700	102554869	1632	1631	1632	1631	90
682	20230612	091600	102408078	1630	1634	1634	1630	3130
683	20230612	091500	97299971	1633	1633	1634	1633	1362
684	20230612	091400	95075575	1634	1635	1636	1634	2653
685	20230612	091300	90736297	1635	1635	1635	1635	900
686	20230612	091200	89264797	1635	1636	1636	1635	212
687	20230612	091100	88917977	1635	1632	1636	1632	8187
688	20230612	091000	75536383	1636	1634	1637	1632	4302
689	20230612	090900	68513951	1637	1636	1638	1635	2764
690	20230612	090800	63993225	1637	1639	1639	1632	407
691	20230612	090700	63326905	1642	1632	1643	1632	9264
692	20230612	090600	48134353	1633	1631	1633	1629	1040
693	20230612	090500	46437831	1631	1628	1631	1624	2675
694	20230612	090400	42083486	1627	1624	1627	1624	595
695	20230612	090300	41116445	1624	1628	1628	1624	1245
696	20230612	090200	39093838	1625	1619	1629	1619	1277
697	20230612	090100	37018457	1619	1633	1633	1617	14488
698	20230612	090000	13501854	1627	1623	1627	1623	8317