KissMeData/015260/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211500	310093784	1792	1792	1792	1792	479
3	20230609	211400	310093784	1792	1792	1792	1792	0
4	20230609	211300	310093784	1792	1792	1792	1792	0
5	20230609	211200	310093784	1792	1792	1792	1792	0
6	20230609	211100	310093784	1792	1792	1792	1792	0
7	20230609	211000	310093784	1792	1792	1792	1792	0
8	20230609	210900	310093784	1792	1792	1792	1792	0
9	20230609	210800	310093784	1792	1792	1792	1792	0
10	20230609	210700	310093784	1792	1792	1792	1792	0
11	20230609	210600	310093784	1792	1792	1792	1792	0
12	20230609	210500	310093784	1792	1792	1792	1792	0
13	20230609	210400	310093784	1792	1792	1792	1792	0
14	20230609	210300	310093784	1792	1792	1792	1792	0
15	20230609	210200	310093784	1792	1792	1792	1792	0
16	20230609	210100	310093784	1792	1792	1792	1792	0
17	20230609	210000	310093784	1792	1792	1792	1792	0
18	20230609	205900	310093784	1792	1792	1792	1792	0
19	20230609	205800	310093784	1792	1792	1792	1792	0
20	20230609	205700	310093784	1792	1792	1792	1792	0
21	20230609	205600	310093784	1792	1792	1792	1792	0
22	20230609	205500	310093784	1792	1792	1792	1792	0
23	20230609	205400	310093784	1792	1792	1792	1792	0
24	20230609	205300	310093784	1792	1792	1792	1792	0
25	20230609	205200	310093784	1792	1792	1792	1792	0
26	20230609	205100	310093784	1792	1792	1792	1792	0
27	20230609	205000	310093784	1792	1792	1792	1792	0
28	20230609	204900	310093784	1792	1792	1792	1792	0
29	20230609	204800	310093784	1792	1792	1792	1792	0
30	20230609	204700	310093784	1792	1792	1792	1792	0
31	20230609	204600	310093784	1792	1792	1792	1792	0
32	20230609	204500	310093784	1792	1792	1792	1792	479
33	20230609	204400	310093784	1792	1792	1792	1792	0
34	20230609	204300	310093784	1792	1792	1792	1792	0
35	20230609	204200	310093784	1792	1792	1792	1792	0
36	20230609	204100	310093784	1792	1792	1792	1792	0
37	20230609	204000	310093784	1792	1792	1792	1792	0
38	20230609	203900	310093784	1792	1792	1792	1792	0
39	20230609	203800	310093784	1792	1792	1792	1792	0
40	20230609	203700	310093784	1792	1792	1792	1792	0
41	20230609	203600	310093784	1792	1792	1792	1792	0
42	20230609	203500	310093784	1792	1792	1792	1792	0
43	20230609	203400	310093784	1792	1792	1792	1792	0
44	20230609	203300	310093784	1792	1792	1792	1792	0
45	20230609	203200	310093784	1792	1792	1792	1792	0
46	20230609	203100	310093784	1792	1792	1792	1792	0
47	20230609	203000	310093784	1792	1792	1792	1792	0
48	20230609	202900	310093784	1792	1792	1792	1792	0
49	20230609	202800	310093784	1792	1792	1792	1792	0
50	20230609	202700	310093784	1792	1792	1792	1792	0
51	20230609	202600	310093784	1792	1792	1792	1792	0
52	20230609	202500	310093784	1792	1792	1792	1792	0
53	20230609	202400	310093784	1792	1792	1792	1792	0
54	20230609	202300	310093784	1792	1792	1792	1792	0
55	20230609	202200	310093784	1792	1792	1792	1792	0
56	20230609	202100	310093784	1792	1792	1792	1792	0
57	20230609	202000	310093784	1792	1792	1792	1792	0
58	20230609	201900	310093784	1792	1792	1792	1792	0
59	20230609	201800	310093784	1792	1792	1792	1792	0
60	20230609	201700	310093784	1792	1792	1792	1792	0
61	20230609	201600	310093784	1792	1792	1792	1792	0
62	20230609	201500	310093784	1792	1792	1792	1792	479
63	20230609	201400	310093784	1792	1792	1792	1792	0
64	20230609	201300	310093784	1792	1792	1792	1792	0
65	20230609	201200	310093784	1792	1792	1792	1792	0
66	20230609	201100	310093784	1792	1792	1792	1792	0
67	20230609	201000	310093784	1792	1792	1792	1792	0
68	20230609	200900	310093784	1792	1792	1792	1792	0
69	20230609	200800	310093784	1792	1792	1792	1792	0
70	20230609	200700	310093784	1792	1792	1792	1792	0
71	20230609	200600	310093784	1792	1792	1792	1792	0
72	20230609	200500	310093784	1792	1792	1792	1792	0
73	20230609	200400	310093784	1792	1792	1792	1792	0
74	20230609	200300	310093784	1792	1792	1792	1792	0
75	20230609	200200	310093784	1792	1792	1792	1792	0
76	20230609	200100	310093784	1792	1792	1792	1792	0
77	20230609	200000	310093784	1792	1792	1792	1792	0
78	20230609	195900	310093784	1792	1792	1792	1792	0
79	20230609	195800	310093784	1792	1792	1792	1792	0
80	20230609	195700	310093784	1792	1792	1792	1792	0
81	20230609	195600	310093784	1792	1792	1792	1792	0
82	20230609	195500	310093784	1792	1792	1792	1792	0
83	20230609	195400	310093784	1792	1792	1792	1792	0
84	20230609	195300	310093784	1792	1792	1792	1792	0
85	20230609	195200	310093784	1792	1792	1792	1792	0
86	20230609	195100	310093784	1792	1792	1792	1792	0
87	20230609	195000	310093784	1792	1792	1792	1792	0
88	20230609	194900	310093784	1792	1792	1792	1792	0
89	20230609	194800	310093784	1792	1792	1792	1792	0
90	20230609	194700	310093784	1792	1792	1792	1792	0
91	20230609	194600	310093784	1792	1792	1792	1792	0
92	20230609	194500	310093784	1792	1792	1792	1792	479
93	20230609	194400	310093784	1792	1792	1792	1792	0
94	20230609	194300	310093784	1792	1792	1792	1792	0
95	20230609	194200	310093784	1792	1792	1792	1792	0
96	20230609	194100	310093784	1792	1792	1792	1792	0
97	20230609	194000	310093784	1792	1792	1792	1792	0
98	20230609	193900	310093784	1792	1792	1792	1792	0
99	20230609	193800	310093784	1792	1792	1792	1792	0
100	20230609	193700	310093784	1792	1792	1792	1792	0
101	20230609	193600	310093784	1792	1792	1792	1792	0
102	20230609	193500	310093784	1792	1792	1792	1792	0
103	20230609	193400	310093784	1792	1792	1792	1792	0
104	20230609	193300	310093784	1792	1792	1792	1792	0
105	20230609	193200	310093784	1792	1792	1792	1792	0
106	20230609	193100	310093784	1792	1792	1792	1792	0
107	20230609	193000	310093784	1792	1792	1792	1792	0
108	20230609	192900	310093784	1792	1792	1792	1792	0
109	20230609	192800	310093784	1792	1792	1792	1792	0
110	20230609	192700	310093784	1792	1792	1792	1792	0
111	20230609	192600	310093784	1792	1792	1792	1792	0
112	20230609	192500	310093784	1792	1792	1792	1792	0
113	20230609	192400	310093784	1792	1792	1792	1792	0
114	20230609	192300	310093784	1792	1792	1792	1792	0
115	20230609	192200	310093784	1792	1792	1792	1792	0
116	20230609	192100	310093784	1792	1792	1792	1792	0
117	20230609	192000	310093784	1792	1792	1792	1792	0
118	20230609	191900	310093784	1792	1792	1792	1792	0
119	20230609	191800	310093784	1792	1792	1792	1792	0
120	20230609	191700	310093784	1792	1792	1792	1792	0
121	20230609	191600	310093784	1792	1792	1792	1792	0
122	20230609	191500	310093784	1792	1792	1792	1792	479
123	20230609	191400	310093784	1792	1792	1792	1792	0
124	20230609	191300	310093784	1792	1792	1792	1792	0
125	20230609	191200	310093784	1792	1792	1792	1792	0
126	20230609	191100	310093784	1792	1792	1792	1792	0
127	20230609	191000	310093784	1792	1792	1792	1792	0
128	20230609	190900	310093784	1792	1792	1792	1792	0
129	20230609	190800	310093784	1792	1792	1792	1792	0
130	20230609	190700	310093784	1792	1792	1792	1792	0
131	20230609	190600	310093784	1792	1792	1792	1792	0
132	20230609	190500	310093784	1792	1792	1792	1792	0
133	20230609	190400	310093784	1792	1792	1792	1792	0
134	20230609	190300	310093784	1792	1792	1792	1792	0
135	20230609	190200	310093784	1792	1792	1792	1792	0
136	20230609	190100	310093784	1792	1792	1792	1792	0
137	20230609	190000	310093784	1792	1792	1792	1792	0
138	20230609	185900	310093784	1792	1792	1792	1792	0
139	20230609	185800	310093784	1792	1792	1792	1792	0
140	20230609	185700	310093784	1792	1792	1792	1792	0
141	20230609	185600	310093784	1792	1792	1792	1792	0
142	20230609	185500	310093784	1792	1792	1792	1792	0
143	20230609	185400	310093784	1792	1792	1792	1792	0
144	20230609	185300	310093784	1792	1792	1792	1792	0
145	20230609	185200	310093784	1792	1792	1792	1792	0
146	20230609	185100	310093784	1792	1792	1792	1792	0
147	20230609	185000	310093784	1792	1792	1792	1792	0
148	20230609	184900	310093784	1792	1792	1792	1792	0
149	20230609	184800	310093784	1792	1792	1792	1792	0
150	20230609	184700	310093784	1792	1792	1792	1792	0
151	20230609	184600	310093784	1792	1792	1792	1792	0
152	20230609	184500	310093784	1792	1792	1792	1792	479
153	20230609	184400	310093784	1792	1792	1792	1792	0
154	20230609	184300	310093784	1792	1792	1792	1792	0
155	20230609	184200	310093784	1792	1792	1792	1792	0
156	20230609	184100	310093784	1792	1792	1792	1792	0
157	20230609	184000	310093784	1792	1792	1792	1792	0
158	20230609	183900	310093784	1792	1792	1792	1792	0
159	20230609	183800	310093784	1792	1792	1792	1792	0
160	20230609	183700	310093784	1792	1792	1792	1792	0
161	20230609	183600	310093784	1792	1792	1792	1792	0
162	20230609	183500	310093784	1792	1792	1792	1792	0
163	20230609	183400	310093784	1792	1792	1792	1792	0
164	20230609	183300	310093784	1792	1792	1792	1792	0
165	20230609	183200	310093784	1792	1792	1792	1792	0
166	20230609	183100	310093784	1792	1792	1792	1792	0
167	20230609	183000	310093784	1792	1792	1792	1792	0
168	20230609	182900	310093784	1792	1792	1792	1792	0
169	20230609	182800	310093784	1792	1792	1792	1792	0
170	20230609	182700	310093784	1792	1792	1792	1792	0
171	20230609	182600	310093784	1792	1792	1792	1792	0
172	20230609	182500	310093784	1792	1792	1792	1792	0
173	20230609	182400	310093784	1792	1792	1792	1792	0
174	20230609	182300	310093784	1792	1792	1792	1792	0
175	20230609	182200	310093784	1792	1792	1792	1792	0
176	20230609	182100	310093784	1792	1792	1792	1792	0
177	20230609	182000	310093784	1792	1792	1792	1792	0
178	20230609	181900	310093784	1792	1792	1792	1792	0
179	20230609	181800	310093784	1792	1792	1792	1792	0
180	20230609	181700	310093784	1792	1792	1792	1792	0
181	20230609	181600	310093784	1792	1792	1792	1792	0
182	20230609	181500	310093784	1792	1792	1792	1792	479
183	20230609	181400	310093784	1792	1792	1792	1792	0
184	20230609	181300	310093784	1792	1792	1792	1792	0
185	20230609	181200	310093784	1792	1792	1792	1792	0
186	20230609	181100	310093784	1792	1792	1792	1792	0
187	20230609	181000	310093784	1792	1792	1792	1792	0
188	20230609	180900	310093784	1792	1792	1792	1792	0
189	20230609	180800	310093784	1792	1792	1792	1792	0
190	20230609	180700	310093784	1792	1792	1792	1792	0
191	20230609	180600	310093784	1792	1792	1792	1792	0
192	20230609	180500	310093784	1792	1792	1792	1792	0
193	20230609	180400	310093784	1792	1792	1792	1792	0
194	20230609	180300	310093784	1792	1792	1792	1792	0
195	20230609	180200	310093784	1792	1792	1792	1792	0
196	20230609	180100	310093784	1792	1792	1792	1792	0
197	20230609	180000	310093784	1792	1792	1792	1792	0
198	20230609	175900	310093784	1792	1792	1792	1792	0
199	20230609	175800	310093784	1792	1792	1792	1792	0
200	20230609	175700	310093784	1792	1792	1792	1792	0
201	20230609	175600	310093784	1792	1792	1792	1792	0
202	20230609	175500	310093784	1792	1792	1792	1792	0
203	20230609	175400	310093784	1792	1792	1792	1792	0
204	20230609	175300	310093784	1792	1792	1792	1792	0
205	20230609	175200	310093784	1792	1792	1792	1792	0
206	20230609	175100	310093784	1792	1792	1792	1792	0
207	20230609	175000	310093784	1792	1792	1792	1792	0
208	20230609	174900	310093784	1792	1792	1792	1792	0
209	20230609	174800	310093784	1792	1792	1792	1792	0
210	20230609	174700	310093784	1792	1792	1792	1792	0
211	20230609	174600	310093784	1792	1792	1792	1792	0
212	20230609	174500	310093784	1792	1792	1792	1792	479
213	20230609	174400	310093784	1792	1792	1792	1792	0
214	20230609	174300	310093784	1792	1792	1792	1792	0
215	20230609	174200	310093784	1792	1792	1792	1792	0
216	20230609	174100	310093784	1792	1792	1792	1792	0
217	20230609	174000	310093784	1792	1792	1792	1792	0
218	20230609	173900	310093784	1792	1792	1792	1792	0
219	20230609	173800	310093784	1792	1792	1792	1792	0
220	20230609	173700	310093784	1792	1792	1792	1792	0
221	20230609	173600	310093784	1792	1792	1792	1792	0
222	20230609	173500	310093784	1792	1792	1792	1792	0
223	20230609	173400	310093784	1792	1792	1792	1792	0
224	20230609	173300	310093784	1792	1792	1792	1792	0
225	20230609	173200	310093784	1792	1792	1792	1792	0
226	20230609	173100	310093784	1792	1792	1792	1792	0
227	20230609	173000	310093784	1792	1792	1792	1792	0
228	20230609	172900	310093784	1792	1792	1792	1792	0
229	20230609	172800	310093784	1792	1792	1792	1792	0
230	20230609	172700	310093784	1792	1792	1792	1792	0
231	20230609	172600	310093784	1792	1792	1792	1792	0
232	20230609	172500	310093784	1792	1792	1792	1792	0
233	20230609	172400	310093784	1792	1792	1792	1792	0
234	20230609	172300	310093784	1792	1792	1792	1792	0
235	20230609	172200	310093784	1792	1792	1792	1792	0
236	20230609	172100	310093784	1792	1792	1792	1792	0
237	20230609	172000	310093784	1792	1792	1792	1792	0
238	20230609	171900	310093784	1792	1792	1792	1792	0
239	20230609	171800	310093784	1792	1792	1792	1792	0
240	20230609	171700	310093784	1792	1792	1792	1792	0
241	20230609	171600	310093784	1792	1792	1792	1792	0
242	20230609	171500	310093784	1792	1792	1792	1792	479
243	20230609	171400	310093784	1792	1792	1792	1792	0
244	20230609	171300	310093784	1792	1792	1792	1792	0
245	20230609	171200	310093784	1792	1792	1792	1792	0
246	20230609	171100	310093784	1792	1792	1792	1792	0
247	20230609	171000	310093784	1792	1792	1792	1792	0
248	20230609	170900	310093784	1792	1792	1792	1792	0
249	20230609	170800	310093784	1792	1792	1792	1792	0
250	20230609	170700	310093784	1792	1792	1792	1792	0
251	20230609	170600	310093784	1792	1792	1792	1792	0
252	20230609	170500	310093784	1792	1792	1792	1792	0
253	20230609	170400	310093784	1792	1792	1792	1792	0
254	20230609	170300	310093784	1792	1792	1792	1792	0
255	20230609	170200	310093784	1792	1792	1792	1792	0
256	20230609	170100	310093784	1792	1792	1792	1792	0
257	20230609	170000	310093784	1792	1792	1792	1792	0
258	20230609	165900	310093784	1792	1792	1792	1792	0
259	20230609	165800	310093784	1792	1792	1792	1792	0
260	20230609	165700	310093784	1792	1792	1792	1792	0
261	20230609	165600	310093784	1792	1792	1792	1792	0
262	20230609	165500	310093784	1792	1792	1792	1792	0
263	20230609	165400	310093784	1792	1792	1792	1792	0
264	20230609	165300	310093784	1792	1792	1792	1792	0
265	20230609	165200	310093784	1792	1792	1792	1792	0
266	20230609	165100	310093784	1792	1792	1792	1792	0
267	20230609	165000	310093784	1792	1792	1792	1792	0
268	20230609	164900	310093784	1792	1792	1792	1792	0
269	20230609	164800	310093784	1792	1792	1792	1792	0
270	20230609	164700	310093784	1792	1792	1792	1792	0
271	20230609	164600	310093784	1792	1792	1792	1792	0
272	20230609	164500	310093784	1792	1792	1792	1792	479
273	20230609	164400	310093784	1792	1792	1792	1792	0
274	20230609	164300	310093784	1792	1792	1792	1792	0
275	20230609	164200	310093784	1792	1792	1792	1792	0
276	20230609	164100	310093784	1792	1792	1792	1792	0
277	20230609	164000	310093784	1792	1792	1792	1792	0
278	20230609	163900	310093784	1792	1792	1792	1792	0
279	20230609	163800	310093784	1792	1792	1792	1792	0
280	20230609	163700	310093784	1792	1792	1792	1792	0
281	20230609	163600	310093784	1792	1792	1792	1792	0
282	20230609	163500	310093784	1792	1792	1792	1792	0
283	20230609	163400	310093784	1792	1792	1792	1792	0
284	20230609	163300	310093784	1792	1792	1792	1792	0
285	20230609	163200	310093784	1792	1792	1792	1792	0
286	20230609	163100	310093784	1792	1792	1792	1792	0
287	20230609	163000	310093784	1792	1792	1792	1792	0
288	20230609	162900	310093784	1792	1792	1792	1792	0
289	20230609	162800	310093784	1792	1792	1792	1792	0
290	20230609	162700	310093784	1792	1792	1792	1792	0
291	20230609	162600	310093784	1792	1792	1792	1792	0
292	20230609	162500	310093784	1792	1792	1792	1792	0
293	20230609	162400	310093784	1792	1792	1792	1792	0
294	20230609	162300	310093784	1792	1792	1792	1792	0
295	20230609	162200	310093784	1792	1792	1792	1792	0
296	20230609	162100	310093784	1792	1792	1792	1792	0
297	20230609	162000	310093784	1792	1792	1792	1792	0
298	20230609	161900	310093784	1792	1792	1792	1792	0
299	20230609	161800	310093784	1792	1792	1792	1792	0
300	20230609	161700	310093784	1792	1792	1792	1792	0
301	20230609	161600	310093784	1792	1792	1792	1792	0
302	20230609	161500	310093784	1792	1792	1792	1792	479
303	20230609	161400	310093784	1792	1792	1792	1792	0
304	20230609	161300	310093784	1792	1792	1792	1792	0
305	20230609	161200	310093784	1792	1792	1792	1792	0
306	20230609	161100	310093784	1792	1792	1792	1792	0
307	20230609	161000	310093784	1792	1792	1792	1792	0
308	20230609	160900	310093784	1792	1792	1792	1792	0
309	20230609	160800	310093784	1792	1792	1792	1792	0
310	20230609	160700	310093784	1792	1792	1792	1792	0
311	20230609	160600	310093784	1792	1792	1792	1792	0
312	20230609	160500	310093784	1792	1792	1792	1792	0
313	20230609	160400	310093784	1792	1792	1792	1792	0
314	20230609	160300	310093784	1792	1792	1792	1792	0
315	20230609	160200	310093784	1792	1792	1792	1792	0
316	20230609	160100	310093784	1792	1792	1792	1792	0
317	20230609	160000	310093784	1792	1792	1792	1792	0
318	20230609	155900	310093784	1792	1792	1792	1792	0
319	20230609	155800	310093784	1792	1792	1792	1792	0
320	20230609	155700	310093784	1792	1792	1792	1792	0
321	20230609	155600	310093784	1792	1792	1792	1792	0
322	20230609	155500	310093784	1792	1792	1792	1792	0
323	20230609	155400	310093784	1792	1792	1792	1792	0
324	20230609	155300	310093784	1792	1792	1792	1792	0
325	20230609	155200	310093784	1792	1792	1792	1792	0
326	20230609	155100	310093784	1792	1792	1792	1792	0
327	20230609	155000	310093784	1792	1792	1792	1792	0
328	20230609	154900	310093784	1792	1792	1792	1792	0
329	20230609	154800	310093784	1792	1792	1792	1792	0
330	20230609	154700	310093784	1792	1792	1792	1792	0
331	20230609	154600	310093784	1792	1792	1792	1792	0
332	20230609	154500	310093784	1792	1792	1792	1792	479
333	20230609	154400	310093784	1792	1792	1792	1792	0
334	20230609	154300	310093784	1792	1792	1792	1792	0
335	20230609	154200	310093784	1792	1792	1792	1792	0
336	20230609	154100	310093784	1792	1792	1792	1792	0
337	20230609	154000	310093784	1792	1792	1792	1792	0
338	20230609	153900	310093784	1792	1792	1792	1792	0
339	20230609	153800	310093784	1792	1792	1792	1792	0
340	20230609	153700	310093784	1792	1792	1792	1792	0
341	20230609	153600	310093784	1792	1792	1792	1792	0
342	20230609	153500	310093784	1792	1792	1792	1792	0
343	20230609	153400	310093784	1792	1792	1792	1792	0
344	20230609	153300	310093784	1792	1792	1792	1792	0
345	20230609	153200	310093784	1792	1792	1792	1792	0
346	20230609	153100	310093784	1792	1792	1792	1792	0
347	20230609	153000	310093784	1792	1792	1792	1792	479
348	20230609	152900	309235416	1792	1792	1792	1792	0
349	20230609	152800	309235416	1792	1792	1792	1792	0
350	20230609	152700	309235416	1792	1792	1792	1792	0
351	20230609	152600	309235416	1792	1792	1792	1792	0
352	20230609	152500	309235416	1792	1792	1792	1792	0
353	20230609	152400	309235416	1792	1792	1792	1792	0
354	20230609	152300	309235416	1792	1792	1792	1792	0
355	20230609	152200	309235416	1792	1792	1792	1792	0
356	20230609	152100	309235416	1792	1792	1792	1792	0
357	20230609	152000	309235416	1792	1792	1792	1792	0
358	20230609	151900	309235416	1792	1792	1792	1792	0
359	20230609	151800	309235416	1792	1792	1792	1792	0
360	20230609	151700	309235416	1792	1792	1792	1792	300
361	20230609	151600	308697816	1792	1792	1792	1792	10
362	20230609	151500	308679896	1795	1792	1795	1792	283
363	20230609	151400	308172211	1792	1792	1792	1792	0
364	20230609	151300	308172211	1792	1792	1792	1792	2
365	20230609	151200	308168627	1795	1795	1795	1795	1
366	20230609	151100	308166832	1795	1795	1795	1795	2
367	20230609	151000	308163242	1795	1792	1795	1792	97
368	20230609	150900	307989190	1792	1795	1795	1792	1549
369	20230609	150800	305212373	1795	1795	1795	1795	0
370	20230609	150700	305212373	1795	1795	1795	1795	1
371	20230609	150600	305210578	1795	1796	1796	1795	51
372	20230609	150500	305118983	1796	1796	1796	1796	1
373	20230609	150400	305117187	1795	1795	1795	1795	2
374	20230609	150300	305113597	1796	1796	1796	1794	7
375	20230609	150200	305101030	1794	1796	1796	1794	56
376	20230609	150100	305000456	1796	1795	1796	1795	66
377	20230609	150000	304881984	1795	1795	1795	1795	495
378	20230609	145900	303993459	1795	1795	1795	1795	0
379	20230609	145800	303993459	1795	1795	1795	1795	5
380	20230609	145700	303984484	1795	1795	1795	1795	15
381	20230609	145600	303957559	1790	1796	1796	1790	3579
382	20230609	145500	297549915	1795	1795	1795	1795	0
383	20230609	145400	297549915	1795	1795	1795	1795	0
384	20230609	145300	297549915	1795	1795	1795	1795	0
385	20230609	145200	297549915	1795	1795	1795	1795	0
386	20230609	145100	297549915	1795	1795	1795	1795	538
387	20230609	145000	296584205	1795	1795	1795	1795	0
388	20230609	144900	296584205	1795	1795	1795	1795	0
389	20230609	144800	296584205	1795	1795	1795	1795	190
390	20230609	144700	296243155	1795	1795	1795	1795	1
391	20230609	144600	296241360	1795	1795	1795	1795	2
392	20230609	144500	296237770	1795	1797	1797	1795	52
393	20230609	144400	296144330	1797	1797	1797	1795	4
394	20230609	144300	296137144	1795	1795	1795	1795	3
395	20230609	144200	296131759	1795	1795	1795	1795	37
396	20230609	144100	296065344	1795	1795	1795	1795	0
397	20230609	144000	296065344	1795	1795	1795	1795	44
398	20230609	143900	295986364	1795	1795	1795	1795	1114
399	20230609	143800	293986734	1795	1795	1795	1795	0
400	20230609	143700	293986734	1795	1795	1795	1795	0
401	20230609	143600	293986734	1795	1792	1795	1792	2431
402	20230609	143500	289624313	1795	1795	1795	1795	0
403	20230609	143400	289624313	1795	1795	1795	1795	0
404	20230609	143300	289624313	1795	1795	1795	1795	0
405	20230609	143200	289624313	1795	1795	1795	1795	5
406	20230609	143100	289615338	1795	1795	1795	1795	100
407	20230609	143000	289435838	1795	1794	1795	1794	614
408	20230609	142900	288334122	1795	1791	1795	1790	481
409	20230609	142800	287472525	1794	1794	1794	1794	564
410	20230609	142700	286460709	1795	1795	1795	1795	100
411	20230609	142600	286281209	1795	1795	1795	1795	0
412	20230609	142500	286281209	1795	1795	1795	1795	1
413	20230609	142400	286279414	1794	1794	1794	1794	10
414	20230609	142300	286261474	1794	1794	1794	1794	233
415	20230609	142200	285843472	1794	1793	1794	1790	6002
416	20230609	142100	275094070	1793	1793	1793	1793	100
417	20230609	142000	274914770	1793	1793	1793	1793	1
418	20230609	141900	274912977	1791	1793	1793	1791	1030
419	20230609	141800	273068009	1793	1794	1794	1793	90
420	20230609	141700	272906591	1794	1794	1794	1794	0
421	20230609	141600	272906591	1794	1794	1794	1794	0
422	20230609	141500	272906591	1794	1794	1794	1794	16
423	20230609	141400	272877887	1794	1794	1794	1794	0
424	20230609	141300	272877887	1794	1794	1794	1794	0
425	20230609	141200	272877887	1794	1795	1795	1794	23
426	20230609	141100	272836624	1795	1795	1795	1795	9
427	20230609	141000	272820469	1795	1796	1796	1795	76
428	20230609	140900	272683983	1796	1796	1796	1796	204
429	20230609	140800	272317599	1796	1796	1796	1796	0
430	20230609	140700	272317599	1796	1796	1796	1796	8
431	20230609	140600	272303231	1796	1797	1797	1796	9
432	20230609	140500	272287066	1796	1796	1796	1796	214
433	20230609	140400	271902722	1795	1795	1795	1795	44
434	20230609	140300	271823742	1795	1797	1797	1795	47
435	20230609	140200	271739375	1795	1798	1798	1795	1165
436	20230609	140100	269646075	1797	1798	1798	1797	132
437	20230609	140000	269408807	1798	1798	1798	1798	214
438	20230609	135900	269024035	1798	1800	1801	1797	1591
439	20230609	135800	266162732	1801	1801	1801	1801	0
440	20230609	135700	266162732	1801	1801	1801	1801	11
441	20230609	135600	266142921	1797	1797	1797	1797	7
442	20230609	135500	266130342	1797	1797	1797	1797	2
443	20230609	135400	266126748	1797	1798	1798	1797	192
444	20230609	135300	265781538	1801	1798	1801	1798	25
445	20230609	135200	265736570	1798	1798	1798	1798	518
446	20230609	135100	264805206	1799	1799	1799	1799	6
447	20230609	135000	264794412	1799	1799	1799	1799	1
448	20230609	134900	264792613	1798	1798	1798	1798	0
449	20230609	134800	264792613	1798	1798	1798	1798	0
450	20230609	134700	264792613	1798	1798	1798	1798	1
451	20230609	134600	264790815	1799	1799	1799	1799	59
452	20230609	134500	264684674	1802	1802	1802	1802	0
453	20230609	134400	264684674	1802	1802	1802	1802	0
454	20230609	134300	264684674	1802	1802	1802	1802	2
455	20230609	134200	264681070	1802	1802	1802	1802	2
456	20230609	134100	264677466	1802	1799	1802	1799	3100
457	20230609	134000	259098766	1802	1802	1802	1802	1017
458	20230609	133900	257266132	1801	1801	1801	1801	2
459	20230609	133800	257262530	1802	1798	1802	1798	561
460	20230609	133700	256253844	1798	1798	1798	1798	22
461	20230609	133600	256214288	1798	1798	1798	1798	4
462	20230609	133500	256207096	1798	1797	1798	1797	27
463	20230609	133400	256158567	1797	1801	1801	1797	737
464	20230609	133300	254833406	1800	1802	1802	1800	97
465	20230609	133200	254658619	1802	1803	1803	1802	17
466	20230609	133100	254627981	1803	1802	1803	1802	359
467	20230609	133000	253980798	1802	1802	1802	1802	0
468	20230609	132900	253980798	1802	1802	1802	1802	0
469	20230609	132800	253980798	1802	1802	1802	1802	2
470	20230609	132700	253977194	1802	1801	1802	1798	502
471	20230609	132600	253074279	1803	1803	1803	1803	0
472	20230609	132500	253074279	1803	1803	1803	1803	0
473	20230609	132400	253074279	1803	1802	1803	1802	2
474	20230609	132300	253070674	1799	1801	1801	1799	2691
475	20230609	132200	248226227	1801	1801	1801	1801	10
476	20230609	132100	248208217	1801	1803	1803	1801	235
477	20230609	132000	247784727	1803	1803	1803	1803	50
478	20230609	131900	247694577	1803	1803	1803	1803	0
479	20230609	131800	247694577	1803	1803	1803	1803	2
480	20230609	131700	247690971	1803	1803	1803	1803	2
481	20230609	131600	247687365	1805	1803	1805	1803	77
482	20230609	131500	247548530	1805	1805	1805	1805	0
483	20230609	131400	247548530	1805	1805	1805	1805	2
484	20230609	131300	247544920	1805	1805	1805	1805	0
485	20230609	131200	247544920	1805	1805	1805	1805	0
486	20230609	131100	247544920	1805	1805	1805	1805	0
487	20230609	131000	247544920	1805	1805	1805	1805	0
488	20230609	130900	247544920	1805	1805	1805	1805	0
489	20230609	130800	247544920	1805	1805	1805	1805	0
490	20230609	130700	247544920	1805	1805	1805	1805	0
491	20230609	130600	247544920	1805	1805	1805	1805	2
492	20230609	130500	247541310	1805	1803	1805	1803	957
493	20230609	130400	245815837	1802	1802	1802	1802	6
494	20230609	130300	245805025	1802	1803	1803	1802	1307
495	20230609	130200	243448511	1803	1803	1803	1803	3
496	20230609	130100	243443102	1802	1802	1802	1802	12
497	20230609	130000	243421478	1802	1802	1802	1802	11
498	20230609	125900	243401656	1802	1803	1803	1802	311
499	20230609	125800	242840934	1803	1804	1804	1803	2
500	20230609	125700	242837327	1804	1804	1804	1804	3
501	20230609	125600	242831915	1804	1804	1804	1804	38
502	20230609	125500	242763363	1804	1808	1808	1804	1021
503	20230609	125400	240919471	1808	1808	1808	1808	0
504	20230609	125300	240919471	1808	1808	1808	1808	0
505	20230609	125200	240919471	1808	1808	1808	1808	0
506	20230609	125100	240919471	1808	1808	1808	1808	18
507	20230609	125000	240886927	1808	1807	1808	1807	70
508	20230609	124900	240760405	1807	1808	1808	1807	742
509	20230609	124800	239418884	1807	1808	1810	1807	310
510	20230609	124700	238858303	1810	1808	1810	1808	36
511	20230609	124600	238793147	1810	1810	1810	1808	52
512	20230609	124500	238699051	1807	1807	1807	1807	11
513	20230609	124400	238679174	1807	1809	1809	1807	311
514	20230609	124300	238116681	1809	1809	1809	1809	0
515	20230609	124200	238116681	1809	1809	1809	1809	0
516	20230609	124100	238116681	1809	1809	1809	1809	0
517	20230609	124000	238116681	1809	1809	1809	1809	0
518	20230609	123900	238116681	1809	1809	1809	1809	0
519	20230609	123800	238116681	1809	1809	1809	1809	3
520	20230609	123700	238111254	1809	1810	1810	1809	7
521	20230609	123600	238098589	1810	1811	1811	1810	173
522	20230609	123500	237785292	1811	1811	1811	1811	0
523	20230609	123400	237785292	1811	1811	1811	1811	0
524	20230609	123300	237785292	1811	1811	1811	1811	15
525	20230609	123200	237758127	1811	1811	1811	1811	8
526	20230609	123100	237743639	1811	1814	1814	1811	207
527	20230609	123000	237368162	1814	1813	1814	1813	6
528	20230609	122900	237357281	1813	1813	1813	1813	0
529	20230609	122800	237357281	1813	1813	1813	1813	0
530	20230609	122700	237357281	1813	1813	1813	1813	0
531	20230609	122600	237357281	1813	1813	1813	1813	0
532	20230609	122500	237357281	1813	1813	1813	1813	0
533	20230609	122400	237357281	1813	1813	1813	1813	0
534	20230609	122300	237357281	1813	1813	1813	1813	1
535	20230609	122200	237355468	1811	1811	1811	1811	0
536	20230609	122100	237355468	1811	1814	1814	1811	306
537	20230609	122000	236800402	1814	1814	1814	1814	0
538	20230609	121900	236800402	1814	1814	1814	1814	0
539	20230609	121800	236800402	1814	1814	1814	1814	0
540	20230609	121700	236800402	1814	1814	1814	1814	0
541	20230609	121600	236800402	1814	1814	1814	1814	0
542	20230609	121500	236800402	1814	1814	1814	1814	0
543	20230609	121400	236800402	1814	1814	1814	1814	0
544	20230609	121300	236800402	1814	1814	1814	1814	0
545	20230609	121200	236800402	1814	1811	1814	1811	6
546	20230609	121100	236789527	1815	1814	1815	1814	100
547	20230609	121000	236608032	1812	1812	1812	1812	5
548	20230609	120900	236598972	1812	1812	1812	1812	0
549	20230609	120800	236598972	1812	1814	1814	1812	154
550	20230609	120700	236319624	1814	1814	1814	1814	0
551	20230609	120600	236319624	1814	1814	1814	1814	1
552	20230609	120500	236317810	1813	1813	1813	1813	5
553	20230609	120400	236308745	1814	1814	1814	1814	0
554	20230609	120300	236308745	1814	1814	1814	1814	0
555	20230609	120200	236308745	1814	1814	1814	1814	0
556	20230609	120100	236308745	1814	1814	1814	1814	8
557	20230609	120000	236294233	1814	1811	1814	1811	277
558	20230609	115900	235792105	1806	1806	1806	1806	0
559	20230609	115800	235792105	1806	1806	1806	1806	0
560	20230609	115700	235792105	1806	1806	1806	1806	1211
561	20230609	115600	233605039	1806	1806	1806	1806	0
562	20230609	115500	233605039	1806	1806	1806	1806	2
563	20230609	115400	233601427	1806	1806	1806	1806	13
564	20230609	115300	233577949	1807	1807	1807	1807	49
565	20230609	115200	233489406	1807	1808	1808	1806	306
566	20230609	115100	232936342	1810	1810	1810	1810	2
567	20230609	115000	232932722	1808	1808	1808	1808	0
568	20230609	114900	232932722	1808	1808	1808	1808	0
569	20230609	114800	232932722	1808	1808	1808	1808	0
570	20230609	114700	232932722	1808	1808	1808	1808	0
571	20230609	114600	232932722	1808	1808	1808	1808	0
572	20230609	114500	232932722	1808	1808	1808	1808	0
573	20230609	114400	232932722	1808	1808	1808	1808	0
574	20230609	114300	232932722	1808	1808	1808	1808	0
575	20230609	114200	232932722	1808	1810	1810	1808	1200
576	20230609	114100	230763119	1814	1814	1814	1814	46
577	20230609	114000	230679675	1814	1814	1814	1814	51
578	20230609	113900	230587161	1814	1814	1814	1814	183
579	20230609	113800	230255199	1808	1808	1808	1808	0
580	20230609	113700	230255199	1808	1808	1808	1808	0
581	20230609	113600	230255199	1808	1808	1808	1808	0
582	20230609	113500	230255199	1808	1808	1808	1808	0
583	20230609	113400	230255199	1808	1808	1808	1808	0
584	20230609	113300	230255199	1808	1808	1808	1808	0
585	20230609	113200	230255199	1808	1808	1808	1808	0
586	20230609	113100	230255199	1808	1808	1808	1808	0
587	20230609	113000	230255199	1808	1808	1808	1808	500
588	20230609	112900	229351199	1808	1808	1808	1808	0
589	20230609	112800	229351199	1808	1808	1808	1808	0
590	20230609	112700	229351199	1808	1808	1808	1808	0
591	20230609	112600	229351199	1808	1816	1816	1808	4273
592	20230609	112500	221618975	1816	1816	1816	1815	670
593	20230609	112400	220402278	1823	1823	1823	1823	0
594	20230609	112300	220402278	1823	1823	1823	1823	0
595	20230609	112200	220402278	1823	1823	1823	1823	0
596	20230609	112100	220402278	1823	1823	1823	1823	0
597	20230609	112000	220402278	1823	1823	1823	1823	0
598	20230609	111900	220402278	1823	1823	1823	1823	0
599	20230609	111800	220402278	1823	1823	1823	1823	0
600	20230609	111700	220402278	1823	1823	1823	1823	1
601	20230609	111600	220400455	1823	1819	1823	1816	1412
602	20230609	111500	217833971	1819	1819	1819	1819	0
603	20230609	111400	217833971	1819	1819	1819	1819	9
604	20230609	111300	217817600	1819	1821	1821	1819	991
605	20230609	111200	216014533	1822	1822	1822	1822	500
606	20230609	111100	215103533	1821	1821	1821	1821	700
607	20230609	111000	213828833	1820	1820	1820	1820	500
608	20230609	110900	212918833	1819	1819	1819	1819	14
609	20230609	110800	212893367	1820	1820	1820	1820	0
610	20230609	110700	212893367	1820	1820	1820	1820	20
611	20230609	110600	212856967	1820	1820	1820	1820	0
612	20230609	110500	212856967	1820	1820	1820	1820	1
613	20230609	110400	212855147	1819	1819	1819	1819	8
614	20230609	110300	212840595	1820	1820	1820	1820	55
615	20230609	110200	212740495	1819	1820	1820	1819	127
616	20230609	110100	212509452	1820	1819	1820	1819	397
617	20230609	110000	211786913	1820	1820	1820	1820	0
618	20230609	105900	211786913	1820	1820	1820	1820	0
619	20230609	105800	211786913	1820	1820	1820	1820	0
620	20230609	105700	211786913	1820	1820	1820	1820	30
621	20230609	105600	211732313	1818	1820	1820	1818	56
622	20230609	105500	211630422	1816	1820	1820	1816	600
623	20230609	105400	210540426	1816	1819	1819	1816	501
624	20230609	105300	209630456	1813	1801	1813	1801	15610
625	20230609	105200	181381173	1794	1794	1794	1794	0
626	20230609	105100	181381173	1794	1794	1794	1794	0
627	20230609	105000	181381173	1794	1794	1794	1794	0
628	20230609	104900	181381173	1794	1794	1794	1794	0
629	20230609	104800	181381173	1794	1800	1800	1794	7630
630	20230609	104700	167677673	1800	1800	1800	1800	21
631	20230609	104600	167639873	1800	1800	1800	1797	653
632	20230609	104500	166464497	1799	1799	1799	1799	0
633	20230609	104400	166464497	1799	1799	1799	1799	200
634	20230609	104300	166104697	1799	1800	1800	1799	16
635	20230609	104200	166075912	1800	1800	1800	1800	26
636	20230609	104100	166029112	1803	1801	1803	1801	180
637	20230609	104000	165704914	1801	1803	1803	1801	303
638	20230609	103900	165159091	1804	1805	1805	1804	230
639	20230609	103800	164743971	1805	1797	1805	1797	1944
640	20230609	103700	161241163	1796	1796	1796	1795	401
641	20230609	103600	160521364	1795	1796	1796	1795	12
642	20230609	103500	160499818	1796	1796	1796	1796	11
643	20230609	103400	160480062	1796	1794	1796	1794	159
644	20230609	103300	160194748	1794	1794	1794	1794	160
645	20230609	103200	159907708	1793	1793	1793	1793	318
646	20230609	103100	159337534	1793	1794	1794	1793	99
647	20230609	103000	159160026	1794	1790	1794	1790	26
648	20230609	102900	159113418	1790	1792	1792	1790	203
649	20230609	102800	158749940	1792	1792	1792	1792	485
650	20230609	102700	157880820	1788	1790	1790	1788	297
651	20230609	102600	157349558	1793	1791	1793	1789	1021
652	20230609	102500	155521942	1792	1792	1792	1792	38
653	20230609	102400	155453846	1785	1787	1787	1785	113
654	20230609	102300	155252029	1787	1780	1787	1780	1475
655	20230609	102200	152620762	1775	1775	1775	1775	1240
656	20230609	102100	150419762	1775	1775	1775	1775	89
657	20230609	102000	150261787	1774	1774	1774	1774	0
658	20230609	101900	150261787	1774	1768	1774	1768	605
659	20230609	101800	149190343	1768	1768	1768	1768	8
660	20230609	101700	149176199	1768	1768	1768	1768	11
661	20230609	101600	149156751	1768	1768	1768	1756	5367
662	20230609	101500	139721819	1758	1764	1764	1758	2482
663	20230609	101400	135353453	1763	1767	1769	1760	5267
664	20230609	101300	126075868	1766	1768	1769	1766	510
665	20230609	101200	125174291	1768	1767	1769	1767	3885
666	20230609	101100	118306142	1766	1763	1766	1762	528
667	20230609	101000	117374308	1769	1761	1769	1761	490
668	20230609	100900	116509773	1760	1763	1776	1760	4425
669	20230609	100800	108705312	1764	1765	1787	1760	8868
670	20230609	100700	93068459	1765	1774	1774	1765	625
671	20230609	100600	91964481	1785	1775	1785	1767	8835
672	20230609	100500	76329851	1780	1781	1781	1779	1184
673	20230609	100400	74222549	1781	1781	1781	1781	2
674	20230609	100300	74218987	1782	1780	1782	1780	512
675	20230609	100200	73307619	1781	1780	1781	1780	350
676	20230609	100100	72684580	1780	1784	1784	1780	756
677	20230609	100000	71337792	1806	1790	1806	1780	897
678	20230609	095900	69730115	1791	1790	1791	1779	2773
679	20230609	095800	64791660	1790	1793	1793	1790	842
680	20230609	095700	63283687	1793	1797	1797	1793	895
681	20230609	095600	61677914	1797	1797	1797	1797	228
682	20230609	095500	61268198	1797	1798	1798	1797	2866
683	20230609	095400	56117913	1798	1798	1798	1798	600
684	20230609	095300	55039113	1798	1801	1801	1798	5493
685	20230609	095200	45157890	1805	1801	1805	1800	1501
686	20230609	095100	42455436	1801	1801	1801	1801	250
687	20230609	095000	42005186	1801	1805	1805	1801	50
688	20230609	094900	41915104	1801	1801	1801	1801	0
689	20230609	094800	41915104	1801	1801	1801	1801	0
690	20230609	094700	41915104	1801	1801	1801	1801	0
691	20230609	094600	41915104	1801	1801	1801	1801	0
692	20230609	094500	41915104	1801	1801	1801	1801	0
693	20230609	094400	41915104	1801	1801	1801	1801	0
694	20230609	094300	41915104	1801	1801	1801	1801	0
695	20230609	094200	41915104	1801	1801	1801	1801	200
696	20230609	094100	41554904	1801	1801	1801	1801	800
697	20230609	094000	40114104	1801	1801	1801	1801	0
698	20230609	093900	40114104	1801	1801	1801	1801	0
699	20230609	093800	40114104	1801	1802	1802	1801	1900
700	20230609	093700	36691474	1807	1807	1807	1807	0
701	20230609	093600	36691474	1807	1807	1807	1802	313
702	20230609	093500	36127298	1808	1808	1808	1808	0
703	20230609	093400	36127298	1808	1808	1809	1808	151
704	20230609	093300	35854207	1808	1808	1808	1808	13
705	20230609	093200	35830703	1808	1808	1808	1808	1
706	20230609	093100	35828895	1808	1808	1808	1808	5
707	20230609	093000	35819855	1808	1808	1808	1808	1
708	20230609	092900	35818047	1798	1802	1802	1798	5000
709	20230609	092800	26821724	1809	1809	1809	1809	0
710	20230609	092700	26821724	1809	1809	1809	1809	0
711	20230609	092600	26821724	1809	1809	1809	1809	0
712	20230609	092500	26821724	1809	1804	1809	1802	1002
713	20230609	092400	25016006	1802	1802	1802	1802	370
714	20230609	092300	24349266	1802	1802	1802	1802	230
715	20230609	092200	23934806	1802	1810	1810	1800	5406
716	20230609	092100	14193067	1809	1809	1809	1809	0
717	20230609	092000	14193067	1809	1809	1809	1809	0
718	20230609	091900	14193067	1809	1809	1809	1809	0
719	20230609	091800	14193067	1809	1809	1809	1809	0
720	20230609	091700	14193067	1809	1809	1809	1809	37
721	20230609	091600	14126134	1828	1828	1828	1828	0
722	20230609	091500	14126134	1828	1828	1828	1828	0
723	20230609	091400	14126134	1828	1828	1828	1828	33
724	20230609	091300	14065810	1829	1829	1829	1829	0
725	20230609	091200	14065810	1829	1829	1829	1829	3
726	20230609	091100	14060323	1824	1824	1824	1824	0
727	20230609	091000	14060323	1824	1824	1824	1824	50
728	20230609	090900	13969123	1825	1804	1825	1804	3388
729	20230609	090800	7792741	1802	1802	1802	1802	600
730	20230609	090700	6711541	1801	1804	1804	1801	302
731	20230609	090600	6167564	1804	1804	1804	1804	0
732	20230609	090500	6167564	1804	1804	1804	1804	148
733	20230609	090400	5900572	1802	1802	1802	1802	0
734	20230609	090300	5900572	1802	1802	1802	1802	0
735	20230609	090200	5900572	1802	1802	1802	1802	0
736	20230609	090100	5900572	1802	1817	1817	1802	2016
737	20230609	090000	2239275	1825	1825	1825	1825	1227