KissMeData/328380/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202400	3062850337	1673	1673	1673	1673	43996
3	20230619	202300	3062850337	1673	1673	1673	1673	0
4	20230619	202200	3062850337	1673	1673	1673	1673	0
5	20230619	202100	3062850337	1673	1673	1673	1673	0
6	20230619	202000	3062850337	1673	1673	1673	1673	0
7	20230619	201900	3062850337	1673	1673	1673	1673	0
8	20230619	201800	3062850337	1673	1673	1673	1673	0
9	20230619	201700	3062850337	1673	1673	1673	1673	0
10	20230619	201600	3062850337	1673	1673	1673	1673	0
11	20230619	201500	3062850337	1673	1673	1673	1673	0
12	20230619	201400	3062850337	1673	1673	1673	1673	0
13	20230619	201300	3062850337	1673	1673	1673	1673	0
14	20230619	201200	3062850337	1673	1673	1673	1673	0
15	20230619	201100	3062850337	1673	1673	1673	1673	0
16	20230619	201000	3062850337	1673	1673	1673	1673	0
17	20230619	200900	3062850337	1673	1673	1673	1673	0
18	20230619	200800	3062850337	1673	1673	1673	1673	0
19	20230619	200700	3062850337	1673	1673	1673	1673	0
20	20230619	200600	3062850337	1673	1673	1673	1673	0
21	20230619	200500	3062850337	1673	1673	1673	1673	0
22	20230619	200400	3062850337	1673	1673	1673	1673	0
23	20230619	200300	3062850337	1673	1673	1673	1673	0
24	20230619	200200	3062850337	1673	1673	1673	1673	0
25	20230619	200100	3062850337	1673	1673	1673	1673	0
26	20230619	200000	3062850337	1673	1673	1673	1673	0
27	20230619	195900	3062850337	1673	1673	1673	1673	0
28	20230619	195800	3062850337	1673	1673	1673	1673	0
29	20230619	195700	3062850337	1673	1673	1673	1673	0
30	20230619	195600	3062850337	1673	1673	1673	1673	0
31	20230619	195500	3062850337	1673	1673	1673	1673	0
32	20230619	195400	3062850337	1673	1673	1673	1673	43996
33	20230619	195300	3062850337	1673	1673	1673	1673	0
34	20230619	195200	3062850337	1673	1673	1673	1673	0
35	20230619	195100	3062850337	1673	1673	1673	1673	0
36	20230619	195000	3062850337	1673	1673	1673	1673	0
37	20230619	194900	3062850337	1673	1673	1673	1673	0
38	20230619	194800	3062850337	1673	1673	1673	1673	0
39	20230619	194700	3062850337	1673	1673	1673	1673	0
40	20230619	194600	3062850337	1673	1673	1673	1673	0
41	20230619	194500	3062850337	1673	1673	1673	1673	0
42	20230619	194400	3062850337	1673	1673	1673	1673	0
43	20230619	194300	3062850337	1673	1673	1673	1673	0
44	20230619	194200	3062850337	1673	1673	1673	1673	0
45	20230619	194100	3062850337	1673	1673	1673	1673	0
46	20230619	194000	3062850337	1673	1673	1673	1673	0
47	20230619	193900	3062850337	1673	1673	1673	1673	0
48	20230619	193800	3062850337	1673	1673	1673	1673	0
49	20230619	193700	3062850337	1673	1673	1673	1673	0
50	20230619	193600	3062850337	1673	1673	1673	1673	0
51	20230619	193500	3062850337	1673	1673	1673	1673	0
52	20230619	193400	3062850337	1673	1673	1673	1673	0
53	20230619	193300	3062850337	1673	1673	1673	1673	0
54	20230619	193200	3062850337	1673	1673	1673	1673	0
55	20230619	193100	3062850337	1673	1673	1673	1673	0
56	20230619	193000	3062850337	1673	1673	1673	1673	0
57	20230619	192900	3062850337	1673	1673	1673	1673	0
58	20230619	192800	3062850337	1673	1673	1673	1673	0
59	20230619	192700	3062850337	1673	1673	1673	1673	0
60	20230619	192600	3062850337	1673	1673	1673	1673	0
61	20230619	192500	3062850337	1673	1673	1673	1673	0
62	20230619	192400	3062850337	1673	1673	1673	1673	43996
63	20230619	192300	3062850337	1673	1673	1673	1673	0
64	20230619	192200	3062850337	1673	1673	1673	1673	0
65	20230619	192100	3062850337	1673	1673	1673	1673	0
66	20230619	192000	3062850337	1673	1673	1673	1673	0
67	20230619	191900	3062850337	1673	1673	1673	1673	0
68	20230619	191800	3062850337	1673	1673	1673	1673	0
69	20230619	191700	3062850337	1673	1673	1673	1673	0
70	20230619	191600	3062850337	1673	1673	1673	1673	0
71	20230619	191500	3062850337	1673	1673	1673	1673	0
72	20230619	191400	3062850337	1673	1673	1673	1673	0
73	20230619	191300	3062850337	1673	1673	1673	1673	0
74	20230619	191200	3062850337	1673	1673	1673	1673	0
75	20230619	191100	3062850337	1673	1673	1673	1673	0
76	20230619	191000	3062850337	1673	1673	1673	1673	0
77	20230619	190900	3062850337	1673	1673	1673	1673	0
78	20230619	190800	3062850337	1673	1673	1673	1673	0
79	20230619	190700	3062850337	1673	1673	1673	1673	0
80	20230619	190600	3062850337	1673	1673	1673	1673	0
81	20230619	190500	3062850337	1673	1673	1673	1673	0
82	20230619	190400	3062850337	1673	1673	1673	1673	0
83	20230619	190300	3062850337	1673	1673	1673	1673	0
84	20230619	190200	3062850337	1673	1673	1673	1673	0
85	20230619	190100	3062850337	1673	1673	1673	1673	0
86	20230619	190000	3062850337	1673	1673	1673	1673	0
87	20230619	185900	3062850337	1673	1673	1673	1673	0
88	20230619	185800	3062850337	1673	1673	1673	1673	0
89	20230619	185700	3062850337	1673	1673	1673	1673	0
90	20230619	185600	3062850337	1673	1673	1673	1673	0
91	20230619	185500	3062850337	1673	1673	1673	1673	0
92	20230619	185400	3062850337	1673	1673	1673	1673	43996
93	20230619	185300	3062850337	1673	1673	1673	1673	0
94	20230619	185200	3062850337	1673	1673	1673	1673	0
95	20230619	185100	3062850337	1673	1673	1673	1673	0
96	20230619	185000	3062850337	1673	1673	1673	1673	0
97	20230619	184900	3062850337	1673	1673	1673	1673	0
98	20230619	184800	3062850337	1673	1673	1673	1673	0
99	20230619	184700	3062850337	1673	1673	1673	1673	0
100	20230619	184600	3062850337	1673	1673	1673	1673	0
101	20230619	184500	3062850337	1673	1673	1673	1673	0
102	20230619	184400	3062850337	1673	1673	1673	1673	0
103	20230619	184300	3062850337	1673	1673	1673	1673	0
104	20230619	184200	3062850337	1673	1673	1673	1673	0
105	20230619	184100	3062850337	1673	1673	1673	1673	0
106	20230619	184000	3062850337	1673	1673	1673	1673	0
107	20230619	183900	3062850337	1673	1673	1673	1673	0
108	20230619	183800	3062850337	1673	1673	1673	1673	0
109	20230619	183700	3062850337	1673	1673	1673	1673	0
110	20230619	183600	3062850337	1673	1673	1673	1673	0
111	20230619	183500	3062850337	1673	1673	1673	1673	0
112	20230619	183400	3062850337	1673	1673	1673	1673	0
113	20230619	183300	3062850337	1673	1673	1673	1673	0
114	20230619	183200	3062850337	1673	1673	1673	1673	0
115	20230619	183100	3062850337	1673	1673	1673	1673	0
116	20230619	183000	3062850337	1673	1673	1673	1673	0
117	20230619	182900	3062850337	1673	1673	1673	1673	0
118	20230619	182800	3062850337	1673	1673	1673	1673	0
119	20230619	182700	3062850337	1673	1673	1673	1673	0
120	20230619	182600	3062850337	1673	1673	1673	1673	0
121	20230619	182500	3062850337	1673	1673	1673	1673	0
122	20230619	182400	3062850337	1673	1673	1673	1673	43996
123	20230619	182300	3062850337	1673	1673	1673	1673	0
124	20230619	182200	3062850337	1673	1673	1673	1673	0
125	20230619	182100	3062850337	1673	1673	1673	1673	0
126	20230619	182000	3062850337	1673	1673	1673	1673	0
127	20230619	181900	3062850337	1673	1673	1673	1673	0
128	20230619	181800	3062850337	1673	1673	1673	1673	0
129	20230619	181700	3062850337	1673	1673	1673	1673	0
130	20230619	181600	3062850337	1673	1673	1673	1673	0
131	20230619	181500	3062850337	1673	1673	1673	1673	0
132	20230619	181400	3062850337	1673	1673	1673	1673	0
133	20230619	181300	3062850337	1673	1673	1673	1673	0
134	20230619	181200	3062850337	1673	1673	1673	1673	0
135	20230619	181100	3062850337	1673	1673	1673	1673	0
136	20230619	181000	3062850337	1673	1673	1673	1673	0
137	20230619	180900	3062850337	1673	1673	1673	1673	0
138	20230619	180800	3062850337	1673	1673	1673	1673	0
139	20230619	180700	3062850337	1673	1673	1673	1673	0
140	20230619	180600	3062850337	1673	1673	1673	1673	0
141	20230619	180500	3062850337	1673	1673	1673	1673	0
142	20230619	180400	3062850337	1673	1673	1673	1673	0
143	20230619	180300	3062850337	1673	1673	1673	1673	0
144	20230619	180200	3062850337	1673	1673	1673	1673	0
145	20230619	180100	3062850337	1673	1673	1673	1673	0
146	20230619	180000	3062850337	1673	1673	1673	1673	0
147	20230619	175900	3062850337	1673	1673	1673	1673	0
148	20230619	175800	3062850337	1673	1673	1673	1673	0
149	20230619	175700	3062850337	1673	1673	1673	1673	0
150	20230619	175600	3062850337	1673	1673	1673	1673	0
151	20230619	175500	3062850337	1673	1673	1673	1673	0
152	20230619	175400	3062850337	1673	1673	1673	1673	43996
153	20230619	175300	3062850337	1673	1673	1673	1673	0
154	20230619	175200	3062850337	1673	1673	1673	1673	0
155	20230619	175100	3062850337	1673	1673	1673	1673	0
156	20230619	175000	3062850337	1673	1673	1673	1673	0
157	20230619	174900	3062850337	1673	1673	1673	1673	0
158	20230619	174800	3062850337	1673	1673	1673	1673	0
159	20230619	174700	3062850337	1673	1673	1673	1673	0
160	20230619	174600	3062850337	1673	1673	1673	1673	0
161	20230619	174500	3062850337	1673	1673	1673	1673	0
162	20230619	174400	3062850337	1673	1673	1673	1673	0
163	20230619	174300	3062850337	1673	1673	1673	1673	0
164	20230619	174200	3062850337	1673	1673	1673	1673	0
165	20230619	174100	3062850337	1673	1673	1673	1673	0
166	20230619	174000	3062850337	1673	1673	1673	1673	0
167	20230619	173900	3062850337	1673	1673	1673	1673	0
168	20230619	173800	3062850337	1673	1673	1673	1673	0
169	20230619	173700	3062850337	1673	1673	1673	1673	0
170	20230619	173600	3062850337	1673	1673	1673	1673	0
171	20230619	173500	3062850337	1673	1673	1673	1673	0
172	20230619	173400	3062850337	1673	1673	1673	1673	0
173	20230619	173300	3062850337	1673	1673	1673	1673	0
174	20230619	173200	3062850337	1673	1673	1673	1673	0
175	20230619	173100	3062850337	1673	1673	1673	1673	0
176	20230619	173000	3062850337	1673	1673	1673	1673	0
177	20230619	172900	3062850337	1673	1673	1673	1673	0
178	20230619	172800	3062850337	1673	1673	1673	1673	0
179	20230619	172700	3062850337	1673	1673	1673	1673	0
180	20230619	172600	3062850337	1673	1673	1673	1673	0
181	20230619	172500	3062850337	1673	1673	1673	1673	0
182	20230619	172400	3062850337	1673	1673	1673	1673	43996
183	20230619	172300	3062850337	1673	1673	1673	1673	0
184	20230619	172200	3062850337	1673	1673	1673	1673	0
185	20230619	172100	3062850337	1673	1673	1673	1673	0
186	20230619	172000	3062850337	1673	1673	1673	1673	0
187	20230619	171900	3062850337	1673	1673	1673	1673	0
188	20230619	171800	3062850337	1673	1673	1673	1673	0
189	20230619	171700	3062850337	1673	1673	1673	1673	0
190	20230619	171600	3062850337	1673	1673	1673	1673	0
191	20230619	171500	3062850337	1673	1673	1673	1673	0
192	20230619	171400	3062850337	1673	1673	1673	1673	0
193	20230619	171300	3062850337	1673	1673	1673	1673	0
194	20230619	171200	3062850337	1673	1673	1673	1673	0
195	20230619	171100	3062850337	1673	1673	1673	1673	0
196	20230619	171000	3062850337	1673	1673	1673	1673	0
197	20230619	170900	3062850337	1673	1673	1673	1673	0
198	20230619	170800	3062850337	1673	1673	1673	1673	0
199	20230619	170700	3062850337	1673	1673	1673	1673	0
200	20230619	170600	3062850337	1673	1673	1673	1673	0
201	20230619	170500	3062850337	1673	1673	1673	1673	0
202	20230619	170400	3062850337	1673	1673	1673	1673	0
203	20230619	170300	3062850337	1673	1673	1673	1673	0
204	20230619	170200	3062850337	1673	1673	1673	1673	0
205	20230619	170100	3062850337	1673	1673	1673	1673	0
206	20230619	170000	3062850337	1673	1673	1673	1673	0
207	20230619	165900	3062850337	1673	1673	1673	1673	0
208	20230619	165800	3062850337	1673	1673	1673	1673	0
209	20230619	165700	3062850337	1673	1673	1673	1673	0
210	20230619	165600	3062850337	1673	1673	1673	1673	0
211	20230619	165500	3062850337	1673	1673	1673	1673	0
212	20230619	165400	3062850337	1673	1673	1673	1673	43996
213	20230619	165300	3062850337	1673	1673	1673	1673	0
214	20230619	165200	3062850337	1673	1673	1673	1673	0
215	20230619	165100	3062850337	1673	1673	1673	1673	0
216	20230619	165000	3062850337	1673	1673	1673	1673	0
217	20230619	164900	3062850337	1673	1673	1673	1673	0
218	20230619	164800	3062850337	1673	1673	1673	1673	0
219	20230619	164700	3062850337	1673	1673	1673	1673	0
220	20230619	164600	3062850337	1673	1673	1673	1673	0
221	20230619	164500	3062850337	1673	1673	1673	1673	0
222	20230619	164400	3062850337	1673	1673	1673	1673	0
223	20230619	164300	3062850337	1673	1673	1673	1673	0
224	20230619	164200	3062850337	1673	1673	1673	1673	0
225	20230619	164100	3062850337	1673	1673	1673	1673	0
226	20230619	164000	3062850337	1673	1673	1673	1673	0
227	20230619	163900	3062850337	1673	1673	1673	1673	0
228	20230619	163800	3062850337	1673	1673	1673	1673	0
229	20230619	163700	3062850337	1673	1673	1673	1673	0
230	20230619	163600	3062850337	1673	1673	1673	1673	0
231	20230619	163500	3062850337	1673	1673	1673	1673	0
232	20230619	163400	3062850337	1673	1673	1673	1673	0
233	20230619	163300	3062850337	1673	1673	1673	1673	0
234	20230619	163200	3062850337	1673	1673	1673	1673	0
235	20230619	163100	3062850337	1673	1673	1673	1673	0
236	20230619	163000	3062850337	1673	1673	1673	1673	0
237	20230619	162900	3062850337	1673	1673	1673	1673	0
238	20230619	162800	3062850337	1673	1673	1673	1673	0
239	20230619	162700	3062850337	1673	1673	1673	1673	0
240	20230619	162600	3062850337	1673	1673	1673	1673	0
241	20230619	162500	3062850337	1673	1673	1673	1673	0
242	20230619	162400	3062850337	1673	1673	1673	1673	43996
243	20230619	162300	3062850337	1673	1673	1673	1673	0
244	20230619	162200	3062850337	1673	1673	1673	1673	0
245	20230619	162100	3062850337	1673	1673	1673	1673	0
246	20230619	162000	3062850337	1673	1673	1673	1673	0
247	20230619	161900	3062850337	1673	1673	1673	1673	0
248	20230619	161800	3062850337	1673	1673	1673	1673	0
249	20230619	161700	3062850337	1673	1673	1673	1673	0
250	20230619	161600	3062850337	1673	1673	1673	1673	0
251	20230619	161500	3062850337	1673	1673	1673	1673	0
252	20230619	161400	3062850337	1673	1673	1673	1673	0
253	20230619	161300	3062850337	1673	1673	1673	1673	0
254	20230619	161200	3062850337	1673	1673	1673	1673	0
255	20230619	161100	3062850337	1673	1673	1673	1673	0
256	20230619	161000	3062850337	1673	1673	1673	1673	0
257	20230619	160900	3062850337	1673	1673	1673	1673	0
258	20230619	160800	3062850337	1673	1673	1673	1673	0
259	20230619	160700	3062850337	1673	1673	1673	1673	0
260	20230619	160600	3062850337	1673	1673	1673	1673	0
261	20230619	160500	3062850337	1673	1673	1673	1673	0
262	20230619	160400	3062850337	1673	1673	1673	1673	0
263	20230619	160300	3062850337	1673	1673	1673	1673	0
264	20230619	160200	3062850337	1673	1673	1673	1673	0
265	20230619	160100	3062850337	1673	1673	1673	1673	0
266	20230619	160000	3062850337	1673	1673	1673	1673	0
267	20230619	155900	3062850337	1673	1673	1673	1673	0
268	20230619	155800	3062850337	1673	1673	1673	1673	0
269	20230619	155700	3062850337	1673	1673	1673	1673	0
270	20230619	155600	3062850337	1673	1673	1673	1673	0
271	20230619	155500	3062850337	1673	1673	1673	1673	0
272	20230619	155400	3062850337	1673	1673	1673	1673	43996
273	20230619	155300	3062850337	1673	1673	1673	1673	0
274	20230619	155200	3062850337	1673	1673	1673	1673	0
275	20230619	155100	3062850337	1673	1673	1673	1673	0
276	20230619	155000	3062850337	1673	1673	1673	1673	0
277	20230619	154900	3062850337	1673	1673	1673	1673	0
278	20230619	154800	3062850337	1673	1673	1673	1673	0
279	20230619	154700	3062850337	1673	1673	1673	1673	0
280	20230619	154600	3062850337	1673	1673	1673	1673	0
281	20230619	154500	3062850337	1673	1673	1673	1673	0
282	20230619	154400	3062850337	1673	1673	1673	1673	0
283	20230619	154300	3062850337	1673	1673	1673	1673	0
284	20230619	154200	3062850337	1673	1673	1673	1673	0
285	20230619	154100	3062850337	1673	1673	1673	1673	0
286	20230619	154000	3062850337	1673	1673	1673	1673	0
287	20230619	153900	3062850337	1673	1673	1673	1673	0
288	20230619	153800	3062850337	1673	1673	1673	1673	0
289	20230619	153700	3062850337	1673	1673	1673	1673	0
290	20230619	153600	3062850337	1673	1673	1673	1673	0
291	20230619	153500	3062850337	1673	1673	1673	1673	0
292	20230619	153400	3062850337	1673	1673	1673	1673	0
293	20230619	153300	3062850337	1673	1673	1673	1673	0
294	20230619	153200	3062850337	1673	1673	1673	1673	0
295	20230619	153100	3062850337	1673	1673	1673	1673	0
296	20230619	153000	3062850337	1673	1673	1673	1673	43996
297	20230619	152900	2989245029	1676	1676	1676	1676	0
298	20230619	152800	2989245029	1676	1676	1676	1676	0
299	20230619	152700	2989245029	1676	1676	1676	1676	0
300	20230619	152600	2989245029	1676	1676	1676	1676	0
301	20230619	152500	2989245029	1676	1676	1676	1676	0
302	20230619	152400	2989245029	1676	1676	1676	1676	0
303	20230619	152300	2989245029	1676	1676	1676	1676	0
304	20230619	152200	2989245029	1676	1676	1676	1676	0
305	20230619	152100	2989245029	1676	1676	1676	1676	0
306	20230619	152000	2989245029	1676	1676	1676	1676	0
307	20230619	151900	2989245029	1676	1677	1677	1670	8082
308	20230619	151800	2975707721	1676	1675	1676	1672	6861
309	20230619	151700	2964218080	1674	1671	1674	1671	7681
310	20230619	151600	2951369838	1670	1669	1670	1668	3009
311	20230619	151500	2946348117	1669	1668	1669	1668	10371
312	20230619	151400	2929039472	1669	1669	1670	1668	12666
313	20230619	151300	2907898867	1668	1669	1669	1668	1892
314	20230619	151200	2904742637	1669	1671	1671	1669	679
315	20230619	151100	2903609166	1673	1669	1673	1669	3010
316	20230619	151000	2898577402	1670	1669	1670	1667	4885
317	20230619	150900	2890429867	1668	1668	1668	1668	334
318	20230619	150800	2889872755	1670	1668	1670	1668	1110
319	20230619	150700	2888021235	1668	1670	1670	1668	4566
320	20230619	150600	2880400927	1668	1663	1668	1662	8630
321	20230619	150500	2866017998	1662	1663	1663	1662	16214
322	20230619	150400	2839068549	1663	1666	1666	1663	16852
323	20230619	150300	2811025049	1666	1669	1669	1666	5884
324	20230619	150200	2801214577	1669	1672	1672	1669	2178
325	20230619	150100	2797578473	1672	1668	1672	1667	7372
326	20230619	150000	2785284826	1668	1671	1672	1668	3143
327	20230619	145900	2780039617	1669	1670	1670	1669	2799
328	20230619	145800	2775367674	1670	1670	1670	1670	658
329	20230619	145700	2774268814	1670	1670	1670	1670	496
330	20230619	145600	2773440494	1670	1672	1672	1670	2368
331	20230619	145500	2769483872	1672	1673	1673	1672	454
332	20230619	145400	2768724555	1673	1670	1674	1670	628
333	20230619	145300	2767675336	1668	1668	1674	1668	18237
334	20230619	145200	2737173110	1668	1667	1668	1667	2685
335	20230619	145100	2732694531	1667	1674	1674	1667	14788
336	20230619	145000	2708001812	1674	1675	1675	1673	3857
337	20230619	144900	2701546196	1675	1674	1675	1674	529
338	20230619	144800	2700660621	1674	1675	1675	1674	468
339	20230619	144700	2699876930	1675	1674	1675	1674	122
340	20230619	144600	2699672581	1673	1673	1673	1672	4184
341	20230619	144500	2692676526	1674	1672	1675	1672	643
342	20230619	144400	2691601359	1672	1673	1676	1671	6484
343	20230619	144300	2680757996	1672	1673	1675	1672	2714
344	20230619	144200	2676218837	1676	1676	1676	1676	76
345	20230619	144100	2676091461	1672	1672	1672	1672	30
346	20230619	144000	2676041301	1672	1672	1672	1672	695
347	20230619	143900	2674879261	1670	1672	1672	1670	8903
348	20230619	143800	2660004881	1672	1671	1672	1671	2540
349	20230619	143700	2655758055	1672	1672	1672	1672	0
350	20230619	143600	2655758055	1672	1671	1672	1671	428
351	20230619	143500	2655042819	1672	1674	1674	1672	2766
352	20230619	143400	2650417220	1675	1675	1677	1675	1219
353	20230619	143300	2648375362	1675	1673	1675	1672	1077
354	20230619	143200	2646573687	1672	1675	1675	1672	6745
355	20230619	143100	2635295426	1675	1672	1675	1670	20135
356	20230619	143000	2601647714	1672	1671	1672	1670	1045
357	20230619	142900	2599902009	1671	1671	1671	1670	1724
358	20230619	142800	2597022684	1671	1672	1672	1671	4119
359	20230619	142700	2590137436	1672	1670	1672	1670	369
360	20230619	142600	2589521066	1670	1670	1670	1670	7401
361	20230619	142500	2577161396	1669	1670	1672	1669	2041
362	20230619	142400	2573750967	1670	1670	1670	1670	5
363	20230619	142300	2573742617	1667	1668	1668	1667	1641
364	20230619	142200	2571006380	1670	1669	1670	1669	180
365	20230619	142100	2570705830	1668	1671	1671	1667	2281
366	20230619	142000	2566900043	1672	1672	1672	1672	23
367	20230619	141900	2566861587	1672	1672	1672	1672	110
368	20230619	141800	2566677667	1672	1672	1672	1672	510
369	20230619	141700	2565824947	1672	1672	1672	1672	93
370	20230619	141600	2565669451	1664	1672	1672	1664	85
371	20230619	141500	2565527789	1673	1673	1673	1664	92
372	20230619	141400	2565373938	1663	1673	1674	1663	19776
373	20230619	141300	2532436200	1673	1673	1673	1672	122
374	20230619	141200	2532232194	1673	1673	1673	1673	59
375	20230619	141100	2532133487	1666	1674	1674	1666	3823
376	20230619	141000	2525758555	1674	1674	1674	1674	10
377	20230619	140900	2525741815	1674	1674	1674	1674	381
378	20230619	140800	2525104021	1674	1670	1674	1668	100
379	20230619	140700	2524936734	1670	1668	1670	1668	215
380	20230619	140600	2524578104	1667	1668	1668	1667	398
381	20230619	140500	2523914440	1668	1668	1668	1668	40
382	20230619	140400	2523847720	1667	1669	1669	1667	11358
383	20230619	140300	2504899858	1669	1671	1671	1669	2706
384	20230619	140200	2500381958	1671	1670	1671	1670	2195
385	20230619	140100	2496715808	1670	1672	1672	1670	12570
386	20230619	140000	2475717180	1672	1672	1672	1672	1018
387	20230619	135900	2474015084	1675	1675	1675	1675	305
388	20230619	135800	2473504209	1671	1675	1675	1671	13
389	20230619	135700	2473482438	1675	1672	1675	1671	3617
390	20230619	135600	2467432739	1672	1670	1672	1670	4947
391	20230619	135500	2459167331	1671	1672	1672	1671	2067
392	20230619	135400	2455713353	1672	1672	1672	1672	795
393	20230619	135300	2454384113	1671	1674	1674	1671	4596
394	20230619	135200	2446699243	1676	1676	1676	1676	400
395	20230619	135100	2446028843	1677	1677	1677	1677	1
396	20230619	135000	2446027166	1677	1675	1677	1674	34
397	20230619	134900	2445970215	1676	1677	1677	1676	29
398	20230619	134800	2445921585	1677	1676	1677	1676	1020
399	20230619	134700	2444211457	1676	1675	1676	1675	4246
400	20230619	134600	2437096381	1675	1671	1675	1671	1158
401	20230619	134500	2435161243	1670	1671	1675	1670	5544
402	20230619	134400	2425895933	1671	1674	1674	1671	3216
403	20230619	134300	2420516168	1675	1676	1676	1674	1628
404	20230619	134200	2417790175	1675	1675	1675	1675	24
405	20230619	134100	2417749975	1675	1676	1677	1675	741
406	20230619	134000	2416507519	1676	1676	1676	1676	97
407	20230619	133900	2416344947	1676	1676	1676	1676	3
408	20230619	133800	2416339919	1677	1677	1677	1677	30
409	20230619	133700	2416289609	1677	1677	1677	1674	1558
410	20230619	133600	2413681376	1673	1674	1674	1671	10864
411	20230619	133500	2395522467	1674	1673	1674	1673	440
412	20230619	133400	2394786346	1673	1673	1676	1672	691
413	20230619	133300	2393629064	1673	1675	1675	1673	866
414	20230619	133200	2392179319	1675	1677	1677	1675	4136
415	20230619	133100	2385247498	1676	1677	1677	1676	269
416	20230619	133000	2384796653	1677	1678	1678	1677	960
417	20230619	132900	2383186062	1678	1682	1682	1678	643
418	20230619	132800	2382106012	1682	1681	1683	1680	7010
419	20230619	132700	2370329131	1681	1682	1683	1681	3150
420	20230619	132600	2365033171	1682	1681	1682	1681	159
421	20230619	132500	2364765791	1682	1682	1682	1682	91
422	20230619	132400	2364612729	1682	1682	1682	1682	126
423	20230619	132300	2364400797	1682	1684	1684	1682	7795
424	20230619	132200	2351289047	1684	1684	1684	1684	373
425	20230619	132100	2350660915	1684	1687	1687	1684	666
426	20230619	132000	2349538754	1687	1687	1687	1687	592
427	20230619	131900	2348540050	1687	1687	1687	1687	697
428	20230619	131800	2347364211	1687	1685	1687	1685	34
429	20230619	131700	2347306855	1688	1686	1688	1685	645
430	20230619	131600	2346218986	1686	1688	1688	1686	329
431	20230619	131500	2345664271	1688	1688	1688	1688	24
432	20230619	131400	2345623759	1688	1687	1688	1686	121
433	20230619	131300	2345419546	1687	1688	1688	1686	950
434	20230619	131200	2343817173	1688	1688	1688	1688	126
435	20230619	131100	2343604485	1687	1688	1689	1687	1321
436	20230619	131000	2341373895	1688	1687	1688	1687	1184
437	20230619	130900	2339375804	1686	1686	1686	1686	100
438	20230619	130800	2339207204	1684	1684	1684	1684	1201
439	20230619	130700	2337184720	1687	1684	1687	1684	9850
440	20230619	130600	2320595820	1683	1684	1684	1683	100
441	20230619	130500	2320427518	1682	1682	1682	1682	1
442	20230619	130400	2320425836	1688	1688	1688	1688	0
443	20230619	130300	2320425836	1688	1688	1688	1688	2
444	20230619	130200	2320422460	1688	1688	1688	1688	0
445	20230619	130100	2320422460	1688	1688	1688	1682	1888
446	20230619	130000	2317235528	1687	1688	1688	1681	5240
447	20230619	125900	2308418848	1688	1685	1688	1685	2911
448	20230619	125800	2303513730	1684	1683	1684	1683	8262
449	20230619	125700	2289604286	1684	1683	1684	1683	1491
450	20230619	125600	2287094524	1684	1683	1684	1683	363
451	20230619	125500	2286483510	1681	1681	1683	1681	7746
452	20230619	125400	2273453476	1681	1681	1681	1681	504
453	20230619	125300	2272606252	1681	1681	1681	1681	711
454	20230619	125200	2271411061	1680	1680	1680	1680	5
455	20230619	125100	2271402661	1682	1683	1683	1680	1088
456	20230619	125000	2269574381	1683	1681	1683	1681	697
457	20230619	124900	2268401730	1680	1680	1680	1680	578
458	20230619	124800	2267430690	1680	1680	1680	1680	20
459	20230619	124700	2267397090	1682	1682	1682	1682	1044
460	20230619	124600	2265641082	1682	1682	1682	1682	6
461	20230619	124500	2265630990	1682	1678	1683	1678	877
462	20230619	124400	2264156134	1678	1680	1684	1678	9870
463	20230619	124300	2247556046	1673	1674	1674	1673	150
464	20230619	124200	2247305095	1672	1672	1680	1671	2012
465	20230619	124100	2243940660	1672	1678	1679	1672	5895
466	20230619	124000	2234053807	1679	1679	1679	1678	2451
467	20230619	123900	2229938628	1679	1674	1679	1672	6534
468	20230619	123800	2218989396	1674	1675	1676	1674	4617
469	20230619	123700	2211256266	1675	1677	1677	1675	1073
470	20230619	123600	2209457685	1678	1678	1678	1677	3934
471	20230619	123500	2202857898	1678	1679	1679	1678	8
472	20230619	123400	2202844473	1678	1678	1678	1678	0
473	20230619	123300	2202844473	1678	1681	1681	1678	19580
474	20230619	123200	2169954330	1681	1681	1681	1681	40
475	20230619	123100	2169887090	1681	1683	1683	1681	2501
476	20230619	123000	2165682291	1683	1682	1683	1682	1011
477	20230619	122900	2163981489	1684	1683	1684	1682	4015
478	20230619	122800	2157225919	1682	1682	1682	1682	285
479	20230619	122700	2156746549	1682	1681	1682	1681	545
480	20230619	122600	2155830359	1681	1682	1682	1681	315
481	20230619	122500	2155300644	1681	1681	1681	1681	1150
482	20230619	122400	2153367494	1681	1685	1685	1681	6732
483	20230619	122300	2142040087	1684	1684	1684	1684	3
484	20230619	122200	2142035035	1684	1684	1684	1684	751
485	20230619	122100	2140770351	1684	1684	1684	1682	432
486	20230619	122000	2140042923	1684	1681	1684	1681	1112
487	20230619	121900	2138170654	1681	1681	1681	1681	2282
488	20230619	121800	2134334612	1681	1683	1683	1681	7003
489	20230619	121700	2122558173	1683	1684	1684	1683	240
490	20230619	121600	2122154097	1684	1684	1684	1684	50
491	20230619	121500	2122069897	1684	1684	1684	1684	145
492	20230619	121400	2121825717	1685	1685	1685	1685	590
493	20230619	121300	2120831567	1682	1683	1683	1682	1801
494	20230619	121200	2117801785	1685	1682	1685	1682	594
495	20230619	121100	2116800898	1682	1682	1682	1682	1
496	20230619	121000	2116799216	1681	1682	1682	1681	2020
497	20230619	120900	2113402617	1682	1683	1683	1682	3267
498	20230619	120800	2107906258	1683	1683	1683	1682	1367
499	20230619	120700	2105605711	1683	1685	1685	1683	2980
500	20230619	120600	2100586224	1685	1685	1685	1685	1550
501	20230619	120500	2097974474	1685	1685	1685	1685	2
502	20230619	120400	2097971104	1685	1687	1687	1685	681
503	20230619	120300	2096823179	1687	1689	1689	1687	1801
504	20230619	120200	2093783115	1689	1689	1689	1689	323
505	20230619	120100	2093237568	1689	1689	1689	1689	1078
506	20230619	120000	2091416826	1688	1692	1692	1688	92
507	20230619	115900	2091261169	1693	1693	1693	1693	152
508	20230619	115800	2091003833	1693	1692	1693	1688	1234
509	20230619	115700	2088914976	1692	1690	1692	1690	1450
510	20230619	115600	2086462531	1690	1688	1690	1688	900
511	20230619	115500	2084942031	1688	1687	1688	1687	29
512	20230619	115400	2084893106	1690	1690	1690	1690	662
513	20230619	115300	2083774326	1690	1687	1690	1687	3816
514	20230619	115200	2077332505	1687	1687	1687	1687	15
515	20230619	115100	2077307200	1682	1685	1685	1682	948
516	20230619	115000	2075711275	1683	1684	1684	1682	2619
517	20230619	114900	2071303631	1685	1684	1685	1683	3654
518	20230619	114800	2065152127	1684	1686	1686	1684	1087
519	20230619	114700	2063319888	1687	1687	1687	1687	81
520	20230619	114600	2063183241	1687	1689	1689	1687	181
521	20230619	114500	2062877650	1690	1689	1690	1689	10
522	20230619	114400	2062860758	1690	1689	1691	1689	402
523	20230619	114300	2062181378	1688	1688	1688	1688	4
524	20230619	114200	2062174626	1688	1687	1688	1686	605
525	20230619	114100	2061154105	1687	1689	1689	1687	1106
526	20230619	114000	2059286073	1689	1689	1689	1689	4
527	20230619	113900	2059279317	1693	1692	1693	1692	5979
528	20230619	113800	2049160978	1693	1689	1693	1689	33
529	20230619	113700	2049105125	1689	1694	1694	1689	857
530	20230619	113600	2047657532	1694	1694	1694	1689	205
531	20230619	113500	2047310267	1694	1691	1694	1689	19608
532	20230619	113400	2014140129	1691	1684	1691	1684	4992
533	20230619	113300	2005715638	1684	1683	1684	1683	3649
534	20230619	113200	1999574369	1683	1683	1683	1683	306
535	20230619	113100	1999059371	1683	1684	1684	1683	3805
536	20230619	113000	1992655050	1684	1684	1684	1684	51
537	20230619	112900	1992569166	1685	1684	1685	1683	2021
538	20230619	112800	1989167206	1685	1684	1685	1684	117
539	20230619	112700	1988970074	1684	1685	1685	1684	6653
540	20230619	112600	1977761713	1685	1685	1685	1685	236
541	20230619	112500	1977364053	1688	1686	1688	1685	190
542	20230619	112400	1977043476	1686	1686	1686	1686	22
543	20230619	112300	1977006384	1686	1686	1686	1686	100
544	20230619	112200	1976837784	1686	1686	1686	1686	10
545	20230619	112100	1976820924	1686	1685	1686	1685	1587
546	20230619	112000	1974145744	1685	1685	1685	1685	13
547	20230619	111900	1974123839	1686	1686	1686	1686	2275
548	20230619	111800	1970288189	1686	1688	1688	1686	193
549	20230619	111700	1969962775	1688	1687	1689	1687	1320
550	20230619	111600	1967733933	1688	1688	1688	1685	1382
551	20230619	111500	1965402005	1688	1689	1689	1688	73
552	20230619	111400	1965278770	1689	1685	1689	1685	2183
553	20230619	111300	1961600379	1685	1690	1690	1685	317
554	20230619	111200	1961064734	1685	1688	1688	1685	3036
555	20230619	111100	1955947006	1688	1689	1691	1688	216
556	20230619	111000	1955582171	1688	1691	1691	1688	1077
557	20230619	110900	1953762590	1691	1692	1692	1691	2034
558	20230619	110800	1950322062	1692	1694	1694	1692	376
559	20230619	110700	1949685834	1694	1694	1695	1693	1630
560	20230619	110600	1946924405	1694	1692	1694	1692	5576
561	20230619	110500	1937481991	1691	1690	1691	1685	3378
562	20230619	110400	1931774961	1690	1690	1690	1690	1582
563	20230619	110300	1929101381	1691	1692	1692	1691	9
564	20230619	110200	1929086158	1692	1685	1692	1685	1659
565	20230619	110100	1926281158	1685	1686	1686	1685	435
566	20230619	110000	1925547791	1685	1688	1691	1685	5395
567	20230619	105900	1916438192	1687	1686	1687	1685	1772
568	20230619	105800	1913451002	1686	1687	1687	1686	2794
569	20230619	105700	1908739721	1687	1685	1687	1685	1533
570	20230619	105600	1906155037	1685	1685	1685	1685	3618
571	20230619	105500	1900058707	1684	1684	1684	1684	2351
572	20230619	105400	1896099623	1683	1684	1684	1683	20
573	20230619	105300	1896065953	1684	1685	1685	1684	77
574	20230619	105200	1895936246	1682	1682	1682	1682	1785
575	20230619	105100	1892933876	1682	1682	1682	1682	700
576	20230619	105000	1891756476	1682	1682	1682	1682	300
577	20230619	104900	1891251876	1686	1684	1686	1684	848
578	20230619	104800	1889822601	1683	1682	1684	1682	375
579	20230619	104700	1889191571	1681	1681	1681	1681	366
580	20230619	104600	1888576325	1681	1687	1687	1681	9897
581	20230619	104500	1871920874	1687	1685	1687	1685	106
582	20230619	104400	1871742260	1685	1684	1686	1684	1813
583	20230619	104300	1868687481	1684	1681	1684	1681	409
584	20230619	104200	1867999937	1680	1679	1685	1679	3086
585	20230619	104100	1862806176	1679	1680	1681	1679	5321
586	20230619	104000	1853871532	1679	1679	1679	1679	0
587	20230619	103900	1853871532	1679	1679	1679	1679	492
588	20230619	103800	1853045464	1679	1678	1679	1678	76
589	20230619	103700	1852917891	1679	1677	1679	1677	4116
590	20230619	103600	1846008026	1677	1677	1677	1677	742
591	20230619	103500	1844763692	1677	1673	1677	1673	1174
592	20230619	103400	1842797602	1673	1673	1677	1673	545
593	20230619	103300	1841885805	1678	1673	1678	1673	703
594	20230619	103200	1840709596	1673	1673	1673	1673	271
595	20230619	103100	1840256213	1672	1678	1678	1672	1008
596	20230619	103000	1838566851	1675	1674	1675	1674	17
597	20230619	102900	1838538387	1672	1672	1674	1672	2031
598	20230619	102800	1835142365	1671	1671	1671	1671	1156
599	20230619	102700	1833210689	1670	1677	1679	1670	3691
600	20230619	102600	1827034421	1678	1680	1680	1678	1038
601	20230619	102500	1825292449	1680	1680	1681	1680	1091
602	20230619	102400	1823459480	1680	1683	1684	1680	525
603	20230619	102300	1822575732	1684	1676	1684	1676	776
604	20230619	102200	1821270335	1676	1681	1682	1670	5161
605	20230619	102100	1812624367	1683	1685	1685	1682	6418
606	20230619	102000	1801818443	1687	1688	1688	1687	1527
607	20230619	101900	1799241646	1690	1687	1690	1687	3622
608	20230619	101800	1793127982	1687	1691	1691	1687	3395
609	20230619	101700	1787394922	1691	1691	1692	1691	1794
610	20230619	101600	1784360482	1692	1692	1692	1692	5257
611	20230619	101500	1775465638	1692	1692	1695	1692	3661
612	20230619	101400	1769268723	1692	1689	1696	1689	8099
613	20230619	101300	1755557598	1689	1690	1695	1689	7052
614	20230619	101200	1743612388	1691	1684	1691	1683	23934
615	20230619	101100	1703250215	1683	1683	1683	1682	814
616	20230619	101000	1701880553	1684	1676	1684	1671	5763
617	20230619	100900	1692186882	1671	1671	1674	1671	3708
618	20230619	100800	1685986992	1671	1674	1674	1670	7204
619	20230619	100700	1673944116	1674	1674	1675	1674	3940
620	20230619	100600	1667344809	1674	1675	1676	1672	2898
621	20230619	100500	1662496028	1677	1677	1677	1677	361
622	20230619	100400	1661890631	1678	1678	1678	1675	6642
623	20230619	100300	1650758140	1680	1679	1680	1679	1436
624	20230619	100200	1648346280	1681	1680	1683	1680	1554
625	20230619	100100	1645733667	1680	1680	1680	1678	1176
626	20230619	100000	1643758121	1680	1676	1680	1676	2186
627	20230619	095900	1640093197	1676	1676	1676	1676	1
628	20230619	095800	1640091521	1675	1676	1676	1675	80
629	20230619	095700	1639957492	1675	1684	1684	1675	1540
630	20230619	095600	1637375646	1676	1684	1684	1676	171
631	20230619	095500	1637088906	1684	1675	1684	1675	9117
632	20230619	095400	1621789039	1673	1676	1676	1672	5090
633	20230619	095300	1613269067	1674	1684	1684	1674	1377
634	20230619	095200	1610952229	1684	1671	1684	1671	1345
635	20230619	095100	1608700844	1671	1675	1675	1671	10716
636	20230619	095000	1590782422	1673	1672	1673	1670	6037
637	20230619	094900	1580687530	1672	1677	1678	1672	8065
638	20230619	094800	1567187698	1677	1678	1678	1677	1611
639	20230619	094700	1564486039	1678	1685	1685	1678	2314
640	20230619	094600	1560597731	1685	1685	1685	1685	222
641	20230619	094500	1560223661	1685	1686	1686	1677	894
642	20230619	094400	1558718946	1686	1678	1686	1675	5759
643	20230619	094300	1549040204	1674	1674	1677	1673	4418
644	20230619	094200	1541642477	1674	1677	1677	1674	2846
645	20230619	094100	1536877325	1673	1677	1677	1673	1330
646	20230619	094000	1534652211	1677	1670	1677	1668	1020
647	20230619	093900	1532945660	1670	1674	1674	1668	5654
648	20230619	093800	1523489968	1674	1675	1675	1668	238
649	20230619	093700	1523091335	1675	1675	1675	1663	7305
650	20230619	093600	1510934409	1668	1675	1675	1668	1076
651	20230619	093500	1509136543	1675	1670	1675	1665	7705
652	20230619	093400	1496288528	1670	1683	1684	1670	1878
653	20230619	093300	1493130605	1680	1676	1687	1666	12085
654	20230619	093200	1472846981	1676	1666	1694	1666	24951
655	20230619	093100	1431192006	1665	1662	1665	1660	9001
656	20230619	093000	1416239924	1661	1660	1667	1660	9068
657	20230619	092900	1401181284	1661	1671	1671	1660	52978
658	20230619	092800	1312953285	1674	1677	1677	1671	15711
659	20230619	092700	1286671152	1671	1681	1689	1671	15998
660	20230619	092600	1259815421	1681	1691	1692	1679	82666
661	20230619	092500	1120558034	1692	1695	1695	1691	8856
662	20230619	092400	1105562961	1695	1693	1695	1693	4984
663	20230619	092300	1097122259	1693	1700	1700	1693	4222
664	20230619	092200	1089965602	1700	1700	1700	1699	3263
665	20230619	092100	1084419946	1700	1704	1713	1700	1085
666	20230619	092000	1082569843	1699	1699	1700	1698	7726
667	20230619	091900	1069436320	1700	1709	1709	1697	3945
668	20230619	091800	1062714474	1712	1714	1718	1709	4169
669	20230619	091700	1055568467	1717	1704	1717	1698	8485
670	20230619	091600	1041053486	1702	1696	1702	1692	9187
671	20230619	091500	1025454303	1696	1694	1696	1690	19171
672	20230619	091400	993018838	1694	1695	1696	1693	9021
673	20230619	091300	977736682	1695	1699	1699	1695	11477
674	20230619	091200	958258949	1699	1702	1702	1699	3564
675	20230619	091100	952200288	1701	1701	1704	1700	6401
676	20230619	091000	941317281	1701	1701	1705	1701	4577
677	20230619	090900	933523074	1701	1710	1710	1700	10872
678	20230619	090800	915001121	1710	1720	1721	1708	9579
679	20230619	090700	898546542	1720	1711	1721	1704	25568
680	20230619	090600	854642978	1704	1699	1716	1697	5955
681	20230619	090500	844501676	1697	1702	1706	1697	37633
682	20230619	090400	780508779	1701	1718	1718	1700	35338
683	20230619	090300	720264456	1712	1722	1727	1712	68129
684	20230619	090200	602950051	1722	1710	1723	1708	44086
685	20230619	090100	527235516	1707	1692	1710	1686	45067
686	20230619	090000	450807242	1699	1681	1721	1681	265453