KissMeData/052420/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213100	247038770	1611	1611	1611	1611	1604
3	20230608	213000	247038770	1611	1611	1611	1611	0
4	20230608	212900	247038770	1611	1611	1611	1611	0
5	20230608	212800	247038770	1611	1611	1611	1611	0
6	20230608	212700	247038770	1611	1611	1611	1611	0
7	20230608	212600	247038770	1611	1611	1611	1611	0
8	20230608	212500	247038770	1611	1611	1611	1611	0
9	20230608	212400	247038770	1611	1611	1611	1611	0
10	20230608	212300	247038770	1611	1611	1611	1611	0
11	20230608	212200	247038770	1611	1611	1611	1611	0
12	20230608	212100	247038770	1611	1611	1611	1611	0
13	20230608	212000	247038770	1611	1611	1611	1611	0
14	20230608	211900	247038770	1611	1611	1611	1611	0
15	20230608	211800	247038770	1611	1611	1611	1611	0
16	20230608	211700	247038770	1611	1611	1611	1611	0
17	20230608	211600	247038770	1611	1611	1611	1611	0
18	20230608	211500	247038770	1611	1611	1611	1611	0
19	20230608	211400	247038770	1611	1611	1611	1611	0
20	20230608	211300	247038770	1611	1611	1611	1611	0
21	20230608	211200	247038770	1611	1611	1611	1611	0
22	20230608	211100	247038770	1611	1611	1611	1611	0
23	20230608	211000	247038770	1611	1611	1611	1611	0
24	20230608	210900	247038770	1611	1611	1611	1611	0
25	20230608	210800	247038770	1611	1611	1611	1611	0
26	20230608	210700	247038770	1611	1611	1611	1611	0
27	20230608	210600	247038770	1611	1611	1611	1611	0
28	20230608	210500	247038770	1611	1611	1611	1611	0
29	20230608	210400	247038770	1611	1611	1611	1611	0
30	20230608	210300	247038770	1611	1611	1611	1611	0
31	20230608	210200	247038770	1611	1611	1611	1611	0
32	20230608	210100	247038770	1611	1611	1611	1611	1604
33	20230608	210000	247038770	1611	1611	1611	1611	0
34	20230608	205900	247038770	1611	1611	1611	1611	0
35	20230608	205800	247038770	1611	1611	1611	1611	0
36	20230608	205700	247038770	1611	1611	1611	1611	0
37	20230608	205600	247038770	1611	1611	1611	1611	0
38	20230608	205500	247038770	1611	1611	1611	1611	0
39	20230608	205400	247038770	1611	1611	1611	1611	0
40	20230608	205300	247038770	1611	1611	1611	1611	0
41	20230608	205200	247038770	1611	1611	1611	1611	0
42	20230608	205100	247038770	1611	1611	1611	1611	0
43	20230608	205000	247038770	1611	1611	1611	1611	0
44	20230608	204900	247038770	1611	1611	1611	1611	0
45	20230608	204800	247038770	1611	1611	1611	1611	0
46	20230608	204700	247038770	1611	1611	1611	1611	0
47	20230608	204600	247038770	1611	1611	1611	1611	0
48	20230608	204500	247038770	1611	1611	1611	1611	0
49	20230608	204400	247038770	1611	1611	1611	1611	0
50	20230608	204300	247038770	1611	1611	1611	1611	0
51	20230608	204200	247038770	1611	1611	1611	1611	0
52	20230608	204100	247038770	1611	1611	1611	1611	0
53	20230608	204000	247038770	1611	1611	1611	1611	0
54	20230608	203900	247038770	1611	1611	1611	1611	0
55	20230608	203800	247038770	1611	1611	1611	1611	0
56	20230608	203700	247038770	1611	1611	1611	1611	0
57	20230608	203600	247038770	1611	1611	1611	1611	0
58	20230608	203500	247038770	1611	1611	1611	1611	0
59	20230608	203400	247038770	1611	1611	1611	1611	0
60	20230608	203300	247038770	1611	1611	1611	1611	0
61	20230608	203200	247038770	1611	1611	1611	1611	0
62	20230608	203100	247038770	1611	1611	1611	1611	1604
63	20230608	203000	247038770	1611	1611	1611	1611	0
64	20230608	202900	247038770	1611	1611	1611	1611	0
65	20230608	202800	247038770	1611	1611	1611	1611	0
66	20230608	202700	247038770	1611	1611	1611	1611	0
67	20230608	202600	247038770	1611	1611	1611	1611	0
68	20230608	202500	247038770	1611	1611	1611	1611	0
69	20230608	202400	247038770	1611	1611	1611	1611	0
70	20230608	202300	247038770	1611	1611	1611	1611	0
71	20230608	202200	247038770	1611	1611	1611	1611	0
72	20230608	202100	247038770	1611	1611	1611	1611	0
73	20230608	202000	247038770	1611	1611	1611	1611	0
74	20230608	201900	247038770	1611	1611	1611	1611	0
75	20230608	201800	247038770	1611	1611	1611	1611	0
76	20230608	201700	247038770	1611	1611	1611	1611	0
77	20230608	201600	247038770	1611	1611	1611	1611	0
78	20230608	201500	247038770	1611	1611	1611	1611	0
79	20230608	201400	247038770	1611	1611	1611	1611	0
80	20230608	201300	247038770	1611	1611	1611	1611	0
81	20230608	201200	247038770	1611	1611	1611	1611	0
82	20230608	201100	247038770	1611	1611	1611	1611	0
83	20230608	201000	247038770	1611	1611	1611	1611	0
84	20230608	200900	247038770	1611	1611	1611	1611	0
85	20230608	200800	247038770	1611	1611	1611	1611	0
86	20230608	200700	247038770	1611	1611	1611	1611	0
87	20230608	200600	247038770	1611	1611	1611	1611	0
88	20230608	200500	247038770	1611	1611	1611	1611	0
89	20230608	200400	247038770	1611	1611	1611	1611	0
90	20230608	200300	247038770	1611	1611	1611	1611	0
91	20230608	200200	247038770	1611	1611	1611	1611	0
92	20230608	200100	247038770	1611	1611	1611	1611	1604
93	20230608	200000	247038770	1611	1611	1611	1611	0
94	20230608	195900	247038770	1611	1611	1611	1611	0
95	20230608	195800	247038770	1611	1611	1611	1611	0
96	20230608	195700	247038770	1611	1611	1611	1611	0
97	20230608	195600	247038770	1611	1611	1611	1611	0
98	20230608	195500	247038770	1611	1611	1611	1611	0
99	20230608	195400	247038770	1611	1611	1611	1611	0
100	20230608	195300	247038770	1611	1611	1611	1611	0
101	20230608	195200	247038770	1611	1611	1611	1611	0
102	20230608	195100	247038770	1611	1611	1611	1611	0
103	20230608	195000	247038770	1611	1611	1611	1611	0
104	20230608	194900	247038770	1611	1611	1611	1611	0
105	20230608	194800	247038770	1611	1611	1611	1611	0
106	20230608	194700	247038770	1611	1611	1611	1611	0
107	20230608	194600	247038770	1611	1611	1611	1611	0
108	20230608	194500	247038770	1611	1611	1611	1611	0
109	20230608	194400	247038770	1611	1611	1611	1611	0
110	20230608	194300	247038770	1611	1611	1611	1611	0
111	20230608	194200	247038770	1611	1611	1611	1611	0
112	20230608	194100	247038770	1611	1611	1611	1611	0
113	20230608	194000	247038770	1611	1611	1611	1611	0
114	20230608	193900	247038770	1611	1611	1611	1611	0
115	20230608	193800	247038770	1611	1611	1611	1611	0
116	20230608	193700	247038770	1611	1611	1611	1611	0
117	20230608	193600	247038770	1611	1611	1611	1611	0
118	20230608	193500	247038770	1611	1611	1611	1611	0
119	20230608	193400	247038770	1611	1611	1611	1611	0
120	20230608	193300	247038770	1611	1611	1611	1611	0
121	20230608	193200	247038770	1611	1611	1611	1611	0
122	20230608	193100	247038770	1611	1611	1611	1611	1604
123	20230608	193000	247038770	1611	1611	1611	1611	0
124	20230608	192900	247038770	1611	1611	1611	1611	0
125	20230608	192800	247038770	1611	1611	1611	1611	0
126	20230608	192700	247038770	1611	1611	1611	1611	0
127	20230608	192600	247038770	1611	1611	1611	1611	0
128	20230608	192500	247038770	1611	1611	1611	1611	0
129	20230608	192400	247038770	1611	1611	1611	1611	0
130	20230608	192300	247038770	1611	1611	1611	1611	0
131	20230608	192200	247038770	1611	1611	1611	1611	0
132	20230608	192100	247038770	1611	1611	1611	1611	0
133	20230608	192000	247038770	1611	1611	1611	1611	0
134	20230608	191900	247038770	1611	1611	1611	1611	0
135	20230608	191800	247038770	1611	1611	1611	1611	0
136	20230608	191700	247038770	1611	1611	1611	1611	0
137	20230608	191600	247038770	1611	1611	1611	1611	0
138	20230608	191500	247038770	1611	1611	1611	1611	0
139	20230608	191400	247038770	1611	1611	1611	1611	0
140	20230608	191300	247038770	1611	1611	1611	1611	0
141	20230608	191200	247038770	1611	1611	1611	1611	0
142	20230608	191100	247038770	1611	1611	1611	1611	0
143	20230608	191000	247038770	1611	1611	1611	1611	0
144	20230608	190900	247038770	1611	1611	1611	1611	0
145	20230608	190800	247038770	1611	1611	1611	1611	0
146	20230608	190700	247038770	1611	1611	1611	1611	0
147	20230608	190600	247038770	1611	1611	1611	1611	0
148	20230608	190500	247038770	1611	1611	1611	1611	0
149	20230608	190400	247038770	1611	1611	1611	1611	0
150	20230608	190300	247038770	1611	1611	1611	1611	0
151	20230608	190200	247038770	1611	1611	1611	1611	0
152	20230608	190100	247038770	1611	1611	1611	1611	1604
153	20230608	190000	247038770	1611	1611	1611	1611	0
154	20230608	185900	247038770	1611	1611	1611	1611	0
155	20230608	185800	247038770	1611	1611	1611	1611	0
156	20230608	185700	247038770	1611	1611	1611	1611	0
157	20230608	185600	247038770	1611	1611	1611	1611	0
158	20230608	185500	247038770	1611	1611	1611	1611	0
159	20230608	185400	247038770	1611	1611	1611	1611	0
160	20230608	185300	247038770	1611	1611	1611	1611	0
161	20230608	185200	247038770	1611	1611	1611	1611	0
162	20230608	185100	247038770	1611	1611	1611	1611	0
163	20230608	185000	247038770	1611	1611	1611	1611	0
164	20230608	184900	247038770	1611	1611	1611	1611	0
165	20230608	184800	247038770	1611	1611	1611	1611	0
166	20230608	184700	247038770	1611	1611	1611	1611	0
167	20230608	184600	247038770	1611	1611	1611	1611	0
168	20230608	184500	247038770	1611	1611	1611	1611	0
169	20230608	184400	247038770	1611	1611	1611	1611	0
170	20230608	184300	247038770	1611	1611	1611	1611	0
171	20230608	184200	247038770	1611	1611	1611	1611	0
172	20230608	184100	247038770	1611	1611	1611	1611	0
173	20230608	184000	247038770	1611	1611	1611	1611	0
174	20230608	183900	247038770	1611	1611	1611	1611	0
175	20230608	183800	247038770	1611	1611	1611	1611	0
176	20230608	183700	247038770	1611	1611	1611	1611	0
177	20230608	183600	247038770	1611	1611	1611	1611	0
178	20230608	183500	247038770	1611	1611	1611	1611	0
179	20230608	183400	247038770	1611	1611	1611	1611	0
180	20230608	183300	247038770	1611	1611	1611	1611	0
181	20230608	183200	247038770	1611	1611	1611	1611	0
182	20230608	183100	247038770	1611	1611	1611	1611	1604
183	20230608	183000	247038770	1611	1611	1611	1611	0
184	20230608	182900	247038770	1611	1611	1611	1611	0
185	20230608	182800	247038770	1611	1611	1611	1611	0
186	20230608	182700	247038770	1611	1611	1611	1611	0
187	20230608	182600	247038770	1611	1611	1611	1611	0
188	20230608	182500	247038770	1611	1611	1611	1611	0
189	20230608	182400	247038770	1611	1611	1611	1611	0
190	20230608	182300	247038770	1611	1611	1611	1611	0
191	20230608	182200	247038770	1611	1611	1611	1611	0
192	20230608	182100	247038770	1611	1611	1611	1611	0
193	20230608	182000	247038770	1611	1611	1611	1611	0
194	20230608	181900	247038770	1611	1611	1611	1611	0
195	20230608	181800	247038770	1611	1611	1611	1611	0
196	20230608	181700	247038770	1611	1611	1611	1611	0
197	20230608	181600	247038770	1611	1611	1611	1611	0
198	20230608	181500	247038770	1611	1611	1611	1611	0
199	20230608	181400	247038770	1611	1611	1611	1611	0
200	20230608	181300	247038770	1611	1611	1611	1611	0
201	20230608	181200	247038770	1611	1611	1611	1611	0
202	20230608	181100	247038770	1611	1611	1611	1611	0
203	20230608	181000	247038770	1611	1611	1611	1611	0
204	20230608	180900	247038770	1611	1611	1611	1611	0
205	20230608	180800	247038770	1611	1611	1611	1611	0
206	20230608	180700	247038770	1611	1611	1611	1611	0
207	20230608	180600	247038770	1611	1611	1611	1611	0
208	20230608	180500	247038770	1611	1611	1611	1611	0
209	20230608	180400	247038770	1611	1611	1611	1611	0
210	20230608	180300	247038770	1611	1611	1611	1611	0
211	20230608	180200	247038770	1611	1611	1611	1611	0
212	20230608	180100	247038770	1611	1611	1611	1611	1604
213	20230608	180000	247038770	1611	1611	1611	1611	0
214	20230608	175900	247038770	1611	1611	1611	1611	0
215	20230608	175800	247038770	1611	1611	1611	1611	0
216	20230608	175700	247038770	1611	1611	1611	1611	0
217	20230608	175600	247038770	1611	1611	1611	1611	0
218	20230608	175500	247038770	1611	1611	1611	1611	0
219	20230608	175400	247038770	1611	1611	1611	1611	0
220	20230608	175300	247038770	1611	1611	1611	1611	0
221	20230608	175200	247038770	1611	1611	1611	1611	0
222	20230608	175100	247038770	1611	1611	1611	1611	0
223	20230608	175000	247038770	1611	1611	1611	1611	0
224	20230608	174900	247038770	1611	1611	1611	1611	0
225	20230608	174800	247038770	1611	1611	1611	1611	0
226	20230608	174700	247038770	1611	1611	1611	1611	0
227	20230608	174600	247038770	1611	1611	1611	1611	0
228	20230608	174500	247038770	1611	1611	1611	1611	0
229	20230608	174400	247038770	1611	1611	1611	1611	0
230	20230608	174300	247038770	1611	1611	1611	1611	0
231	20230608	174200	247038770	1611	1611	1611	1611	0
232	20230608	174100	247038770	1611	1611	1611	1611	0
233	20230608	174000	247038770	1611	1611	1611	1611	0
234	20230608	173900	247038770	1611	1611	1611	1611	0
235	20230608	173800	247038770	1611	1611	1611	1611	0
236	20230608	173700	247038770	1611	1611	1611	1611	0
237	20230608	173600	247038770	1611	1611	1611	1611	0
238	20230608	173500	247038770	1611	1611	1611	1611	0
239	20230608	173400	247038770	1611	1611	1611	1611	0
240	20230608	173300	247038770	1611	1611	1611	1611	0
241	20230608	173200	247038770	1611	1611	1611	1611	0
242	20230608	173100	247038770	1611	1611	1611	1611	1604
243	20230608	173000	247038770	1611	1611	1611	1611	0
244	20230608	172900	247038770	1611	1611	1611	1611	0
245	20230608	172800	247038770	1611	1611	1611	1611	0
246	20230608	172700	247038770	1611	1611	1611	1611	0
247	20230608	172600	247038770	1611	1611	1611	1611	0
248	20230608	172500	247038770	1611	1611	1611	1611	0
249	20230608	172400	247038770	1611	1611	1611	1611	0
250	20230608	172300	247038770	1611	1611	1611	1611	0
251	20230608	172200	247038770	1611	1611	1611	1611	0
252	20230608	172100	247038770	1611	1611	1611	1611	0
253	20230608	172000	247038770	1611	1611	1611	1611	0
254	20230608	171900	247038770	1611	1611	1611	1611	0
255	20230608	171800	247038770	1611	1611	1611	1611	0
256	20230608	171700	247038770	1611	1611	1611	1611	0
257	20230608	171600	247038770	1611	1611	1611	1611	0
258	20230608	171500	247038770	1611	1611	1611	1611	0
259	20230608	171400	247038770	1611	1611	1611	1611	0
260	20230608	171300	247038770	1611	1611	1611	1611	0
261	20230608	171200	247038770	1611	1611	1611	1611	0
262	20230608	171100	247038770	1611	1611	1611	1611	0
263	20230608	171000	247038770	1611	1611	1611	1611	0
264	20230608	170900	247038770	1611	1611	1611	1611	0
265	20230608	170800	247038770	1611	1611	1611	1611	0
266	20230608	170700	247038770	1611	1611	1611	1611	0
267	20230608	170600	247038770	1611	1611	1611	1611	0
268	20230608	170500	247038770	1611	1611	1611	1611	0
269	20230608	170400	247038770	1611	1611	1611	1611	0
270	20230608	170300	247038770	1611	1611	1611	1611	0
271	20230608	170200	247038770	1611	1611	1611	1611	0
272	20230608	170100	247038770	1611	1611	1611	1611	1604
273	20230608	170000	247038770	1611	1611	1611	1611	0
274	20230608	165900	247038770	1611	1611	1611	1611	0
275	20230608	165800	247038770	1611	1611	1611	1611	0
276	20230608	165700	247038770	1611	1611	1611	1611	0
277	20230608	165600	247038770	1611	1611	1611	1611	0
278	20230608	165500	247038770	1611	1611	1611	1611	0
279	20230608	165400	247038770	1611	1611	1611	1611	0
280	20230608	165300	247038770	1611	1611	1611	1611	0
281	20230608	165200	247038770	1611	1611	1611	1611	0
282	20230608	165100	247038770	1611	1611	1611	1611	0
283	20230608	165000	247038770	1611	1611	1611	1611	0
284	20230608	164900	247038770	1611	1611	1611	1611	0
285	20230608	164800	247038770	1611	1611	1611	1611	0
286	20230608	164700	247038770	1611	1611	1611	1611	0
287	20230608	164600	247038770	1611	1611	1611	1611	0
288	20230608	164500	247038770	1611	1611	1611	1611	0
289	20230608	164400	247038770	1611	1611	1611	1611	0
290	20230608	164300	247038770	1611	1611	1611	1611	0
291	20230608	164200	247038770	1611	1611	1611	1611	0
292	20230608	164100	247038770	1611	1611	1611	1611	0
293	20230608	164000	247038770	1611	1611	1611	1611	0
294	20230608	163900	247038770	1611	1611	1611	1611	0
295	20230608	163800	247038770	1611	1611	1611	1611	0
296	20230608	163700	247038770	1611	1611	1611	1611	0
297	20230608	163600	247038770	1611	1611	1611	1611	0
298	20230608	163500	247038770	1611	1611	1611	1611	0
299	20230608	163400	247038770	1611	1611	1611	1611	0
300	20230608	163300	247038770	1611	1611	1611	1611	0
301	20230608	163200	247038770	1611	1611	1611	1611	0
302	20230608	163100	247038770	1611	1611	1611	1611	1604
303	20230608	163000	247038770	1611	1611	1611	1611	0
304	20230608	162900	247038770	1611	1611	1611	1611	0
305	20230608	162800	247038770	1611	1611	1611	1611	0
306	20230608	162700	247038770	1611	1611	1611	1611	0
307	20230608	162600	247038770	1611	1611	1611	1611	0
308	20230608	162500	247038770	1611	1611	1611	1611	0
309	20230608	162400	247038770	1611	1611	1611	1611	0
310	20230608	162300	247038770	1611	1611	1611	1611	0
311	20230608	162200	247038770	1611	1611	1611	1611	0
312	20230608	162100	247038770	1611	1611	1611	1611	0
313	20230608	162000	247038770	1611	1611	1611	1611	0
314	20230608	161900	247038770	1611	1611	1611	1611	0
315	20230608	161800	247038770	1611	1611	1611	1611	0
316	20230608	161700	247038770	1611	1611	1611	1611	0
317	20230608	161600	247038770	1611	1611	1611	1611	0
318	20230608	161500	247038770	1611	1611	1611	1611	0
319	20230608	161400	247038770	1611	1611	1611	1611	0
320	20230608	161300	247038770	1611	1611	1611	1611	0
321	20230608	161200	247038770	1611	1611	1611	1611	0
322	20230608	161100	247038770	1611	1611	1611	1611	0
323	20230608	161000	247038770	1611	1611	1611	1611	0
324	20230608	160900	247038770	1611	1611	1611	1611	0
325	20230608	160800	247038770	1611	1611	1611	1611	0
326	20230608	160700	247038770	1611	1611	1611	1611	0
327	20230608	160600	247038770	1611	1611	1611	1611	0
328	20230608	160500	247038770	1611	1611	1611	1611	0
329	20230608	160400	247038770	1611	1611	1611	1611	0
330	20230608	160300	247038770	1611	1611	1611	1611	0
331	20230608	160200	247038770	1611	1611	1611	1611	0
332	20230608	160100	247038770	1611	1611	1611	1611	1604
333	20230608	160000	247038770	1611	1611	1611	1611	0
334	20230608	155900	247038770	1611	1611	1611	1611	0
335	20230608	155800	247038770	1611	1611	1611	1611	0
336	20230608	155700	247038770	1611	1611	1611	1611	0
337	20230608	155600	247038770	1611	1611	1611	1611	0
338	20230608	155500	247038770	1611	1611	1611	1611	0
339	20230608	155400	247038770	1611	1611	1611	1611	0
340	20230608	155300	247038770	1611	1611	1611	1611	0
341	20230608	155200	247038770	1611	1611	1611	1611	0
342	20230608	155100	247038770	1611	1611	1611	1611	0
343	20230608	155000	247038770	1611	1611	1611	1611	0
344	20230608	154900	247038770	1611	1611	1611	1611	0
345	20230608	154800	247038770	1611	1611	1611	1611	0
346	20230608	154700	247038770	1611	1611	1611	1611	0
347	20230608	154600	247038770	1611	1611	1611	1611	0
348	20230608	154500	247038770	1611	1611	1611	1611	0
349	20230608	154400	247038770	1611	1611	1611	1611	0
350	20230608	154300	247038770	1611	1611	1611	1611	0
351	20230608	154200	247038770	1611	1611	1611	1611	0
352	20230608	154100	247038770	1611	1611	1611	1611	0
353	20230608	154000	247038770	1611	1611	1611	1611	0
354	20230608	153900	247038770	1611	1611	1611	1611	0
355	20230608	153800	247038770	1611	1611	1611	1611	0
356	20230608	153700	247038770	1611	1611	1611	1611	0
357	20230608	153600	247038770	1611	1611	1611	1611	0
358	20230608	153500	247038770	1611	1611	1611	1611	0
359	20230608	153400	247038770	1611	1611	1611	1611	0
360	20230608	153300	247038770	1611	1611	1611	1611	0
361	20230608	153200	247038770	1611	1611	1611	1611	0
362	20230608	153100	247038770	1611	1611	1611	1611	1604
363	20230608	153000	247038770	1611	1611	1611	1611	1604
364	20230608	152900	244454726	1613	1613	1613	1613	0
365	20230608	152800	244454726	1613	1613	1613	1613	0
366	20230608	152700	244454726	1613	1613	1613	1613	0
367	20230608	152600	244454726	1613	1613	1613	1613	0
368	20230608	152500	244454726	1613	1613	1613	1613	0
369	20230608	152400	244454726	1613	1613	1613	1613	0
370	20230608	152300	244454726	1613	1613	1613	1613	0
371	20230608	152200	244454726	1613	1613	1613	1613	0
372	20230608	152100	244454726	1613	1613	1613	1613	0
373	20230608	152000	244454726	1613	1613	1613	1613	0
374	20230608	151900	244454726	1613	1613	1613	1613	10
375	20230608	151800	244438596	1610	1610	1610	1610	0
376	20230608	151700	244438596	1610	1610	1610	1610	31
377	20230608	151600	244388686	1610	1610	1610	1610	0
378	20230608	151500	244388686	1610	1610	1610	1610	11
379	20230608	151400	244370976	1610	1610	1610	1610	150
380	20230608	151300	244129476	1614	1609	1614	1609	114
381	20230608	151200	243945910	1609	1609	1609	1609	0
382	20230608	151100	243945910	1609	1609	1609	1609	10
383	20230608	151000	243929820	1609	1609	1609	1609	0
384	20230608	150900	243929820	1609	1607	1609	1606	97
385	20230608	150800	243773920	1607	1607	1607	1607	1015
386	20230608	150700	242142815	1607	1607	1607	1607	0
387	20230608	150600	242142815	1607	1606	1607	1605	1897
388	20230608	150500	239097128	1606	1608	1608	1606	26
389	20230608	150400	239055358	1608	1608	1608	1608	30
390	20230608	150300	239007118	1608	1608	1608	1608	103
391	20230608	150200	238841494	1608	1609	1609	1608	6
392	20230608	150100	238831841	1612	1612	1612	1612	1
393	20230608	150000	238830229	1609	1609	1609	1609	0
394	20230608	145900	238830229	1609	1611	1611	1609	111
395	20230608	145800	238651515	1605	1613	1613	1605	1099
396	20230608	145700	236884844	1612	1612	1612	1612	1
397	20230608	145600	236883232	1608	1608	1608	1608	0
398	20230608	145500	236883232	1608	1608	1608	1608	0
399	20230608	145400	236883232	1608	1608	1608	1608	0
400	20230608	145300	236883232	1608	1608	1608	1608	0
401	20230608	145200	236883232	1608	1610	1610	1608	1400
402	20230608	145100	234629458	1610	1610	1610	1610	0
403	20230608	145000	234629458	1610	1610	1610	1610	0
404	20230608	144900	234629458	1610	1613	1613	1610	52
405	20230608	144800	234545732	1610	1610	1610	1610	103
406	20230608	144700	234379902	1610	1610	1610	1610	30
407	20230608	144600	234331602	1614	1614	1614	1614	0
408	20230608	144500	234331602	1614	1614	1614	1614	0
409	20230608	144400	234331602	1614	1614	1614	1614	0
410	20230608	144300	234331602	1614	1614	1614	1614	10
411	20230608	144200	234315462	1611	1611	1611	1611	26
412	20230608	144100	234273576	1611	1611	1611	1611	0
413	20230608	144000	234273576	1611	1611	1611	1611	0
414	20230608	143900	234273576	1611	1611	1611	1611	0
415	20230608	143800	234273576	1611	1611	1611	1611	1
416	20230608	143700	234271965	1611	1611	1611	1611	107
417	20230608	143600	234099588	1611	1611	1611	1611	0
418	20230608	143500	234099588	1611	1611	1611	1611	0
419	20230608	143400	234099588	1611	1611	1611	1611	1
420	20230608	143300	234097977	1613	1613	1613	1613	1
421	20230608	143200	234096364	1612	1612	1612	1612	0
422	20230608	143100	234096364	1612	1612	1612	1612	0
423	20230608	143000	234096364	1612	1612	1612	1612	1
424	20230608	142900	234094752	1611	1611	1611	1611	0
425	20230608	142800	234094752	1611	1611	1611	1611	0
426	20230608	142700	234094752	1611	1611	1611	1611	0
427	20230608	142600	234094752	1611	1611	1611	1611	0
428	20230608	142500	234094752	1611	1611	1611	1611	0
429	20230608	142400	234094752	1611	1611	1611	1611	0
430	20230608	142300	234094752	1611	1611	1611	1611	0
431	20230608	142200	234094752	1611	1611	1611	1611	22
432	20230608	142100	234059310	1611	1611	1611	1611	20
433	20230608	142000	234027090	1614	1614	1614	1614	10
434	20230608	141900	234010950	1615	1615	1615	1615	20
435	20230608	141800	233978650	1618	1618	1618	1618	0
436	20230608	141700	233978650	1618	1618	1618	1618	1
437	20230608	141600	233977032	1609	1609	1609	1609	1
438	20230608	141500	233975423	1608	1608	1608	1608	1
439	20230608	141400	233973815	1607	1611	1611	1606	1890
440	20230608	141300	230936193	1619	1619	1619	1619	0
441	20230608	141200	230936193	1619	1619	1619	1619	0
442	20230608	141100	230936193	1619	1619	1619	1619	0
443	20230608	141000	230936193	1619	1619	1619	1619	1
444	20230608	140900	230934574	1619	1619	1619	1619	1
445	20230608	140800	230932955	1611	1611	1611	1611	0
446	20230608	140700	230932955	1611	1611	1611	1611	156
447	20230608	140600	230681639	1619	1619	1619	1619	0
448	20230608	140500	230681639	1619	1619	1619	1619	0
449	20230608	140400	230681639	1619	1619	1619	1619	0
450	20230608	140300	230681639	1619	1619	1619	1619	0
451	20230608	140200	230681639	1619	1619	1619	1619	0
452	20230608	140100	230681639	1619	1619	1619	1619	0
453	20230608	140000	230681639	1619	1619	1619	1619	6
454	20230608	135900	230671925	1619	1619	1619	1619	0
455	20230608	135800	230671925	1619	1619	1619	1619	50
456	20230608	135700	230590975	1619	1619	1619	1619	50
457	20230608	135600	230510025	1620	1620	1620	1620	0
458	20230608	135500	230510025	1620	1620	1620	1620	1
459	20230608	135400	230508405	1621	1621	1621	1621	0
460	20230608	135300	230508405	1621	1621	1621	1621	0
461	20230608	135200	230508405	1621	1617	1621	1617	1000
462	20230608	135100	228888649	1617	1617	1617	1617	50
463	20230608	135000	228807799	1618	1618	1618	1618	20
464	20230608	134900	228775439	1618	1618	1618	1618	130
465	20230608	134800	228565099	1618	1618	1618	1618	0
466	20230608	134700	228565099	1618	1616	1618	1616	60
467	20230608	134600	228468039	1616	1616	1616	1616	80
468	20230608	134500	228338759	1618	1611	1618	1606	103
469	20230608	134400	228173069	1619	1619	1619	1619	0
470	20230608	134300	228173069	1619	1616	1619	1616	5631
471	20230608	134200	219072312	1616	1616	1616	1616	206
472	20230608	134100	218739416	1610	1609	1610	1609	495
473	20230608	134000	217942499	1609	1609	1609	1609	200
474	20230608	133900	217620699	1605	1605	1605	1605	1
475	20230608	133800	217619094	1605	1605	1605	1605	1915
476	20230608	133700	214545519	1606	1606	1606	1606	2
477	20230608	133600	214542307	1606	1606	1606	1606	181
478	20230608	133500	214251621	1606	1606	1606	1606	860
479	20230608	133400	212870461	1607	1607	1607	1607	2
480	20230608	133300	212867247	1607	1607	1607	1607	590
481	20230608	133200	211919117	1607	1607	1607	1607	0
482	20230608	133100	211919117	1607	1607	1607	1607	0
483	20230608	133000	211919117	1607	1607	1608	1607	70
484	20230608	132900	211806626	1607	1607	1609	1607	1200
485	20230608	132800	209877606	1606	1609	1609	1606	8150
486	20230608	132700	196777123	1609	1609	1609	1609	2586
487	20230608	132600	192616249	1610	1612	1612	1610	14021
488	20230608	132500	170028529	1612	1612	1612	1612	5000
489	20230608	132400	161968529	1613	1615	1615	1613	1033
490	20230608	132300	160302234	1613	1613	1613	1613	0
491	20230608	132200	160302234	1613	1613	1613	1613	0
492	20230608	132100	160302234	1613	1613	1613	1613	201
493	20230608	132000	159978021	1613	1617	1617	1613	31
494	20230608	131900	159927906	1613	1613	1613	1613	0
495	20230608	131800	159927906	1613	1613	1613	1613	0
496	20230608	131700	159927906	1613	1613	1613	1613	10
497	20230608	131600	159911776	1612	1612	1612	1612	0
498	20230608	131500	159911776	1612	1612	1612	1612	0
499	20230608	131400	159911776	1612	1612	1612	1612	0
500	20230608	131300	159911776	1612	1612	1612	1612	276
501	20230608	131200	159466864	1612	1612	1612	1612	1412
502	20230608	131100	157190720	1613	1613	1613	1613	1061
503	20230608	131000	155479327	1617	1617	1617	1617	0
504	20230608	130900	155479327	1617	1617	1617	1617	0
505	20230608	130800	155479327	1617	1617	1617	1617	0
506	20230608	130700	155479327	1617	1617	1617	1617	0
507	20230608	130600	155479327	1617	1617	1617	1617	0
508	20230608	130500	155479327	1617	1617	1617	1617	0
509	20230608	130400	155479327	1617	1617	1617	1617	0
510	20230608	130300	155479327	1617	1617	1617	1617	1
511	20230608	130200	155477710	1617	1617	1617	1617	1
512	20230608	130100	155476093	1617	1617	1617	1617	0
513	20230608	130000	155476093	1617	1617	1617	1617	0
514	20230608	125900	155476093	1617	1617	1617	1617	0
515	20230608	125800	155476093	1617	1617	1617	1617	1
516	20230608	125700	155474476	1615	1614	1615	1612	4849
517	20230608	125600	147656913	1615	1615	1615	1615	63
518	20230608	125500	147555168	1618	1618	1618	1618	18
519	20230608	125400	147526044	1618	1618	1618	1618	0
520	20230608	125300	147526044	1618	1618	1618	1618	1
521	20230608	125200	147524426	1618	1618	1618	1618	0
522	20230608	125100	147524426	1618	1618	1618	1618	0
523	20230608	125000	147524426	1618	1618	1618	1618	0
524	20230608	124900	147524426	1618	1618	1618	1618	20
525	20230608	124800	147492066	1618	1618	1618	1618	0
526	20230608	124700	147492066	1618	1618	1618	1618	0
527	20230608	124600	147492066	1618	1618	1618	1618	0
528	20230608	124500	147492066	1618	1618	1618	1618	0
529	20230608	124400	147492066	1618	1618	1618	1618	3
530	20230608	124300	147487212	1618	1618	1618	1618	0
531	20230608	124200	147487212	1618	1618	1618	1618	0
532	20230608	124100	147487212	1618	1618	1618	1618	11
533	20230608	124000	147469414	1614	1614	1614	1614	0
534	20230608	123900	147469414	1614	1614	1614	1614	0
535	20230608	123800	147469414	1614	1614	1614	1614	1
536	20230608	123700	147467800	1618	1618	1620	1618	899
537	20230608	123600	146012938	1618	1618	1618	1618	0
538	20230608	123500	146012938	1618	1618	1618	1618	5
539	20230608	123400	146004848	1612	1612	1612	1612	0
540	20230608	123300	146004848	1612	1612	1612	1612	0
541	20230608	123200	146004848	1612	1612	1612	1612	0
542	20230608	123100	146004848	1612	1614	1614	1612	2000
543	20230608	123000	142780744	1612	1614	1614	1612	5000
544	20230608	122900	134717758	1614	1616	1616	1614	1045
545	20230608	122800	133030912	1619	1619	1619	1619	0
546	20230608	122700	133030912	1619	1619	1619	1619	52
547	20230608	122600	132946724	1619	1619	1619	1619	0
548	20230608	122500	132946724	1619	1619	1619	1619	1
549	20230608	122400	132945105	1620	1620	1620	1620	0
550	20230608	122300	132945105	1620	1620	1620	1620	0
551	20230608	122200	132945105	1620	1620	1620	1620	0
552	20230608	122100	132945105	1620	1620	1620	1620	0
553	20230608	122000	132945105	1620	1620	1620	1620	0
554	20230608	121900	132945105	1620	1620	1620	1620	0
555	20230608	121800	132945105	1620	1620	1620	1620	0
556	20230608	121700	132945105	1620	1620	1620	1620	0
557	20230608	121600	132945105	1620	1620	1620	1620	1
558	20230608	121500	132943485	1617	1617	1617	1617	0
559	20230608	121400	132943485	1617	1617	1617	1617	0
560	20230608	121300	132943485	1617	1617	1617	1617	0
561	20230608	121200	132943485	1617	1615	1617	1615	16
562	20230608	121100	132917636	1621	1621	1621	1621	0
563	20230608	121000	132917636	1621	1621	1621	1621	0
564	20230608	120900	132917636	1621	1621	1621	1621	0
565	20230608	120800	132917636	1621	1621	1621	1621	0
566	20230608	120700	132917636	1621	1621	1621	1621	0
567	20230608	120600	132917636	1621	1621	1621	1621	0
568	20230608	120500	132917636	1621	1621	1621	1621	20
569	20230608	120400	132885216	1621	1621	1621	1621	1
570	20230608	120300	132883595	1614	1614	1614	1614	0
571	20230608	120200	132883595	1614	1615	1615	1614	380
572	20230608	120100	132270070	1615	1615	1615	1615	0
573	20230608	120000	132270070	1615	1615	1615	1615	380
574	20230608	115900	131656370	1615	1614	1615	1614	366
575	20230608	115800	131065281	1613	1613	1613	1613	0
576	20230608	115700	131065281	1613	1613	1613	1613	0
577	20230608	115600	131065281	1613	1613	1613	1613	0
578	20230608	115500	131065281	1613	1613	1613	1613	0
579	20230608	115400	131065281	1613	1613	1613	1613	0
580	20230608	115300	131065281	1613	1613	1613	1613	0
581	20230608	115200	131065281	1613	1613	1613	1613	0
582	20230608	115100	131065281	1613	1613	1613	1613	100
583	20230608	115000	130903981	1612	1612	1612	1612	0
584	20230608	114900	130903981	1612	1612	1612	1612	0
585	20230608	114800	130903981	1612	1612	1612	1612	0
586	20230608	114700	130903981	1612	1612	1612	1612	0
587	20230608	114600	130903981	1612	1612	1612	1612	0
588	20230608	114500	130903981	1612	1612	1612	1612	1000
589	20230608	114400	129291981	1612	1614	1614	1612	1235
590	20230608	114300	127300271	1615	1616	1616	1615	31
591	20230608	114200	127250185	1616	1616	1616	1616	0
592	20230608	114100	127250185	1616	1616	1616	1616	0
593	20230608	114000	127250185	1616	1616	1616	1616	29
594	20230608	113900	127203321	1619	1619	1619	1619	0
595	20230608	113800	127203321	1619	1619	1619	1619	1
596	20230608	113700	127201702	1619	1619	1619	1619	0
597	20230608	113600	127201702	1619	1619	1619	1619	0
598	20230608	113500	127201702	1619	1617	1619	1617	31
599	20230608	113400	127151565	1622	1622	1622	1622	0
600	20230608	113300	127151565	1622	1622	1622	1622	1
601	20230608	113200	127149943	1617	1617	1617	1617	1
602	20230608	113100	127148326	1622	1622	1622	1622	0
603	20230608	113000	127148326	1622	1622	1622	1622	1
604	20230608	112900	127146704	1622	1622	1622	1622	0
605	20230608	112800	127146704	1622	1622	1622	1622	250
606	20230608	112700	126741204	1622	1622	1622	1622	0
607	20230608	112600	126741204	1622	1622	1622	1622	1
608	20230608	112500	126739582	1622	1622	1622	1622	100
609	20230608	112400	126577382	1622	1622	1622	1622	0
610	20230608	112300	126577382	1622	1622	1622	1622	0
611	20230608	112200	126577382	1622	1622	1622	1622	0
612	20230608	112100	126577382	1622	1622	1622	1622	0
613	20230608	112000	126577382	1622	1622	1622	1622	2
614	20230608	111900	126574138	1622	1622	1622	1622	0
615	20230608	111800	126574138	1622	1622	1622	1622	0
616	20230608	111700	126574138	1622	1617	1622	1617	21
617	20230608	111600	126540176	1622	1622	1622	1622	3
618	20230608	111500	126535310	1616	1616	1616	1616	0
619	20230608	111400	126535310	1616	1616	1616	1616	0
620	20230608	111300	126535310	1616	1616	1616	1616	0
621	20230608	111200	126535310	1616	1616	1617	1616	1820
622	20230608	111100	123593990	1615	1615	1615	1615	485
623	20230608	111000	122810715	1615	1615	1615	1615	1
624	20230608	110900	122809100	1615	1615	1615	1615	0
625	20230608	110800	122809100	1615	1615	1615	1615	5
626	20230608	110700	122801025	1615	1615	1615	1615	500
627	20230608	110600	121993525	1615	1615	1615	1615	500
628	20230608	110500	121186025	1614	1614	1614	1614	0
629	20230608	110400	121186025	1614	1614	1614	1614	75
630	20230608	110300	121064975	1614	1614	1614	1614	0
631	20230608	110200	121064975	1614	1614	1614	1614	0
632	20230608	110100	121064975	1614	1614	1614	1614	0
633	20230608	110000	121064975	1614	1614	1614	1614	0
634	20230608	105900	121064975	1614	1614	1614	1614	0
635	20230608	105800	121064975	1614	1614	1614	1614	177
636	20230608	105700	120779297	1615	1615	1615	1615	0
637	20230608	105600	120779297	1615	1615	1615	1615	0
638	20230608	105500	120779297	1615	1615	1615	1615	150
639	20230608	105400	120537047	1614	1614	1623	1614	302
640	20230608	105300	120049610	1614	1613	1614	1613	325
641	20230608	105200	119525376	1613	1613	1613	1613	128
642	20230608	105100	119318912	1614	1614	1614	1614	362
643	20230608	105000	118734644	1614	1614	1614	1614	25
644	20230608	104900	118694294	1614	1614	1614	1614	2
645	20230608	104800	118691066	1614	1614	1614	1614	0
646	20230608	104700	118691066	1614	1614	1614	1614	298
647	20230608	104600	118210094	1614	1614	1614	1614	0
648	20230608	104500	118210094	1614	1614	1614	1614	0
649	20230608	104400	118210094	1614	1614	1614	1614	0
650	20230608	104300	118210094	1614	1614	1614	1614	894
651	20230608	104200	116767178	1613	1613	1613	1613	10
652	20230608	104100	116751048	1613	1613	1613	1613	0
653	20230608	104000	116751048	1613	1613	1613	1613	987
654	20230608	103900	115159017	1613	1613	1613	1613	0
655	20230608	103800	115159017	1613	1613	1613	1613	1
656	20230608	103700	115157404	1613	1613	1613	1613	0
657	20230608	103600	115157404	1613	1612	1613	1611	809
658	20230608	103500	113852503	1611	1611	1611	1611	0
659	20230608	103400	113852503	1611	1611	1611	1611	0
660	20230608	103300	113852503	1611	1611	1611	1611	102
661	20230608	103200	113688181	1612	1612	1612	1612	487
662	20230608	103100	112903137	1612	1612	1612	1612	5
663	20230608	103000	112895077	1613	1613	1613	1613	0
664	20230608	102900	112895077	1613	1613	1613	1613	1000
665	20230608	102800	111282077	1613	1613	1613	1613	6
666	20230608	102700	111272399	1613	1613	1613	1613	0
667	20230608	102600	111272399	1613	1613	1613	1613	0
668	20230608	102500	111272399	1613	1611	1613	1611	46
669	20230608	102400	111198203	1611	1611	1611	1611	0
670	20230608	102300	111198203	1611	1611	1611	1611	0
671	20230608	102200	111198203	1611	1611	1611	1611	0
672	20230608	102100	111198203	1611	1611	1611	1611	0
673	20230608	102000	111198203	1611	1611	1611	1611	20
674	20230608	101900	111165983	1611	1611	1614	1611	1035
675	20230608	101800	109498583	1612	1612	1613	1612	506
676	20230608	101700	108682886	1612	1612	1612	1612	120
677	20230608	101600	108489446	1612	1613	1613	1612	20
678	20230608	101500	108457194	1613	1613	1613	1613	500
679	20230608	101400	107650694	1613	1613	1613	1613	5
680	20230608	101300	107642629	1613	1613	1613	1613	1
681	20230608	101200	107641016	1613	1612	1613	1612	1599
682	20230608	101100	105063418	1610	1611	1611	1610	630
683	20230608	101000	104048578	1611	1611	1612	1611	10
684	20230608	100900	104032462	1611	1611	1611	1611	0
685	20230608	100800	104032462	1611	1611	1611	1611	0
686	20230608	100700	104032462	1611	1611	1611	1611	2
687	20230608	100600	104029240	1612	1611	1612	1611	1560
688	20230608	100500	101516051	1611	1612	1612	1611	100
689	20230608	100400	101354948	1612	1612	1612	1612	100
690	20230608	100300	101193748	1612	1612	1612	1612	0
691	20230608	100200	101193748	1612	1612	1614	1611	798
692	20230608	100100	99907861	1614	1614	1614	1612	204
693	20230608	100000	99579005	1614	1612	1614	1612	211
694	20230608	095900	99238871	1614	1614	1614	1614	0
695	20230608	095800	99238871	1614	1612	1614	1611	3
696	20230608	095700	99234034	1613	1613	1613	1613	5
697	20230608	095600	99225969	1614	1614	1614	1614	1
698	20230608	095500	99224355	1614	1614	1614	1614	8
699	20230608	095400	99211443	1613	1613	1613	1613	301
700	20230608	095300	98725930	1613	1613	1613	1613	120
701	20230608	095200	98532370	1613	1611	1613	1611	574
702	20230608	095100	97607654	1611	1611	1611	1611	130
703	20230608	095000	97398224	1613	1613	1613	1613	1
704	20230608	094900	97396611	1613	1610	1613	1610	15
705	20230608	094800	97372458	1610	1610	1610	1610	623
706	20230608	094700	96369428	1609	1610	1610	1609	449
707	20230608	094600	95646938	1610	1610	1610	1610	64
708	20230608	094500	95543898	1610	1610	1610	1610	837
709	20230608	094400	94196328	1613	1613	1613	1613	1
710	20230608	094300	94194715	1610	1610	1610	1610	1000
711	20230608	094200	92584715	1610	1610	1610	1610	806
712	20230608	094100	91287055	1610	1610	1610	1610	0
713	20230608	094000	91287055	1610	1612	1612	1610	2234
714	20230608	093900	87688215	1612	1612	1612	1612	0
715	20230608	093800	87688215	1612	1612	1612	1612	0
716	20230608	093700	87688215	1612	1612	1612	1612	1
717	20230608	093600	87686603	1612	1612	1612	1612	84
718	20230608	093500	87551195	1612	1612	1612	1612	202
719	20230608	093400	87225571	1609	1611	1611	1609	401
720	20230608	093300	86580000	1611	1611	1611	1611	829
721	20230608	093200	85244481	1611	1611	1611	1611	500
722	20230608	093100	84438981	1611	1610	1611	1608	501
723	20230608	093000	83633226	1608	1614	1614	1608	6586
724	20230608	092900	73022781	1615	1615	1615	1615	25
725	20230608	092800	72982406	1615	1615	1615	1615	74
726	20230608	092700	72862896	1615	1615	1615	1615	17
727	20230608	092600	72835441	1615	1615	1615	1615	10
728	20230608	092500	72819291	1615	1615	1615	1615	7
729	20230608	092400	72807986	1620	1614	1620	1614	1001
730	20230608	092300	71186735	1614	1614	1614	1614	51
731	20230608	092200	71104421	1619	1616	1619	1611	7034
732	20230608	092100	59743377	1616	1624	1624	1616	10618
733	20230608	092000	42557054	1624	1620	1624	1620	55
734	20230608	091900	42467914	1620	1620	1620	1620	530
735	20230608	091800	41609314	1620	1620	1620	1620	0
736	20230608	091700	41609314	1620	1620	1620	1620	300
737	20230608	091600	41123314	1620	1625	1625	1620	915
738	20230608	091500	39637939	1621	1623	1623	1621	2283
739	20230608	091400	35934183	1623	1623	1623	1623	0
740	20230608	091300	35934183	1623	1623	1623	1623	1000
741	20230608	091200	34311183	1623	1624	1624	1621	2383
742	20230608	091100	30444075	1625	1629	1629	1625	1694
743	20230608	091000	27690896	1626	1626	1626	1626	0
744	20230608	090900	27690896	1626	1626	1626	1626	0
745	20230608	090800	27690896	1626	1626	1626	1626	0
746	20230608	090700	27690896	1626	1638	1638	1626	318
747	20230608	090600	27173612	1638	1638	1638	1638	0
748	20230608	090500	27173612	1638	1638	1638	1638	1181
749	20230608	090400	25239134	1626	1622	1626	1622	3109
750	20230608	090300	20189512	1625	1625	1625	1625	8
751	20230608	090200	20176512	1625	1626	1626	1622	5047
752	20230608	090100	11974252	1626	1631	1631	1626	6349
753	20230608	090000	1632244	1631	1636	1636	1631	999