KissMeData/043090/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	191400	760076409	1495	1495	1495	1495	7745
3	20230615	191300	760076409	1495	1495	1495	1495	0
4	20230615	191200	760076409	1495	1495	1495	1495	0
5	20230615	191100	760076409	1495	1495	1495	1495	0
6	20230615	191000	760076409	1495	1495	1495	1495	0
7	20230615	190900	760076409	1495	1495	1495	1495	0
8	20230615	190800	760076409	1495	1495	1495	1495	0
9	20230615	190700	760076409	1495	1495	1495	1495	0
10	20230615	190600	760076409	1495	1495	1495	1495	0
11	20230615	190500	760076409	1495	1495	1495	1495	0
12	20230615	190400	760076409	1495	1495	1495	1495	0
13	20230615	190300	760076409	1495	1495	1495	1495	0
14	20230615	190200	760076409	1495	1495	1495	1495	0
15	20230615	190100	760076409	1495	1495	1495	1495	0
16	20230615	190000	760076409	1495	1495	1495	1495	0
17	20230615	185900	760076409	1495	1495	1495	1495	0
18	20230615	185800	760076409	1495	1495	1495	1495	0
19	20230615	185700	760076409	1495	1495	1495	1495	0
20	20230615	185600	760076409	1495	1495	1495	1495	0
21	20230615	185500	760076409	1495	1495	1495	1495	0
22	20230615	185400	760076409	1495	1495	1495	1495	0
23	20230615	185300	760076409	1495	1495	1495	1495	0
24	20230615	185200	760076409	1495	1495	1495	1495	0
25	20230615	185100	760076409	1495	1495	1495	1495	0
26	20230615	185000	760076409	1495	1495	1495	1495	0
27	20230615	184900	760076409	1495	1495	1495	1495	0
28	20230615	184800	760076409	1495	1495	1495	1495	0
29	20230615	184700	760076409	1495	1495	1495	1495	0
30	20230615	184600	760076409	1495	1495	1495	1495	0
31	20230615	184500	760076409	1495	1495	1495	1495	0
32	20230615	184400	760076409	1495	1495	1495	1495	7745
33	20230615	184300	760076409	1495	1495	1495	1495	0
34	20230615	184200	760076409	1495	1495	1495	1495	0
35	20230615	184100	760076409	1495	1495	1495	1495	0
36	20230615	184000	760076409	1495	1495	1495	1495	0
37	20230615	183900	760076409	1495	1495	1495	1495	0
38	20230615	183800	760076409	1495	1495	1495	1495	0
39	20230615	183700	760076409	1495	1495	1495	1495	0
40	20230615	183600	760076409	1495	1495	1495	1495	0
41	20230615	183500	760076409	1495	1495	1495	1495	0
42	20230615	183400	760076409	1495	1495	1495	1495	0
43	20230615	183300	760076409	1495	1495	1495	1495	0
44	20230615	183200	760076409	1495	1495	1495	1495	0
45	20230615	183100	760076409	1495	1495	1495	1495	0
46	20230615	183000	760076409	1495	1495	1495	1495	0
47	20230615	182900	760076409	1495	1495	1495	1495	0
48	20230615	182800	760076409	1495	1495	1495	1495	0
49	20230615	182700	760076409	1495	1495	1495	1495	0
50	20230615	182600	760076409	1495	1495	1495	1495	0
51	20230615	182500	760076409	1495	1495	1495	1495	0
52	20230615	182400	760076409	1495	1495	1495	1495	0
53	20230615	182300	760076409	1495	1495	1495	1495	0
54	20230615	182200	760076409	1495	1495	1495	1495	0
55	20230615	182100	760076409	1495	1495	1495	1495	0
56	20230615	182000	760076409	1495	1495	1495	1495	0
57	20230615	181900	760076409	1495	1495	1495	1495	0
58	20230615	181800	760076409	1495	1495	1495	1495	0
59	20230615	181700	760076409	1495	1495	1495	1495	0
60	20230615	181600	760076409	1495	1495	1495	1495	0
61	20230615	181500	760076409	1495	1495	1495	1495	0
62	20230615	181400	760076409	1495	1495	1495	1495	7745
63	20230615	181300	760076409	1495	1495	1495	1495	0
64	20230615	181200	760076409	1495	1495	1495	1495	0
65	20230615	181100	760076409	1495	1495	1495	1495	0
66	20230615	181000	760076409	1495	1495	1495	1495	0
67	20230615	180900	760076409	1495	1495	1495	1495	0
68	20230615	180800	760076409	1495	1495	1495	1495	0
69	20230615	180700	760076409	1495	1495	1495	1495	0
70	20230615	180600	760076409	1495	1495	1495	1495	0
71	20230615	180500	760076409	1495	1495	1495	1495	0
72	20230615	180400	760076409	1495	1495	1495	1495	0
73	20230615	180300	760076409	1495	1495	1495	1495	0
74	20230615	180200	760076409	1495	1495	1495	1495	0
75	20230615	180100	760076409	1495	1495	1495	1495	0
76	20230615	180000	760076409	1495	1495	1495	1495	0
77	20230615	175900	760076409	1495	1495	1495	1495	0
78	20230615	175800	760076409	1495	1495	1495	1495	0
79	20230615	175700	760076409	1495	1495	1495	1495	0
80	20230615	175600	760076409	1495	1495	1495	1495	0
81	20230615	175500	760076409	1495	1495	1495	1495	0
82	20230615	175400	760076409	1495	1495	1495	1495	0
83	20230615	175300	760076409	1495	1495	1495	1495	0
84	20230615	175200	760076409	1495	1495	1495	1495	0
85	20230615	175100	760076409	1495	1495	1495	1495	0
86	20230615	175000	760076409	1495	1495	1495	1495	0
87	20230615	174900	760076409	1495	1495	1495	1495	0
88	20230615	174800	760076409	1495	1495	1495	1495	0
89	20230615	174700	760076409	1495	1495	1495	1495	0
90	20230615	174600	760076409	1495	1495	1495	1495	0
91	20230615	174500	760076409	1495	1495	1495	1495	0
92	20230615	174400	760076409	1495	1495	1495	1495	7745
93	20230615	174300	760076409	1495	1495	1495	1495	0
94	20230615	174200	760076409	1495	1495	1495	1495	0
95	20230615	174100	760076409	1495	1495	1495	1495	0
96	20230615	174000	760076409	1495	1495	1495	1495	0
97	20230615	173900	760076409	1495	1495	1495	1495	0
98	20230615	173800	760076409	1495	1495	1495	1495	0
99	20230615	173700	760076409	1495	1495	1495	1495	0
100	20230615	173600	760076409	1495	1495	1495	1495	0
101	20230615	173500	760076409	1495	1495	1495	1495	0
102	20230615	173400	760076409	1495	1495	1495	1495	0
103	20230615	173300	760076409	1495	1495	1495	1495	0
104	20230615	173200	760076409	1495	1495	1495	1495	0
105	20230615	173100	760076409	1495	1495	1495	1495	0
106	20230615	173000	760076409	1495	1495	1495	1495	0
107	20230615	172900	760076409	1495	1495	1495	1495	0
108	20230615	172800	760076409	1495	1495	1495	1495	0
109	20230615	172700	760076409	1495	1495	1495	1495	0
110	20230615	172600	760076409	1495	1495	1495	1495	0
111	20230615	172500	760076409	1495	1495	1495	1495	0
112	20230615	172400	760076409	1495	1495	1495	1495	0
113	20230615	172300	760076409	1495	1495	1495	1495	0
114	20230615	172200	760076409	1495	1495	1495	1495	0
115	20230615	172100	760076409	1495	1495	1495	1495	0
116	20230615	172000	760076409	1495	1495	1495	1495	0
117	20230615	171900	760076409	1495	1495	1495	1495	0
118	20230615	171800	760076409	1495	1495	1495	1495	0
119	20230615	171700	760076409	1495	1495	1495	1495	0
120	20230615	171600	760076409	1495	1495	1495	1495	0
121	20230615	171500	760076409	1495	1495	1495	1495	0
122	20230615	171400	760076409	1495	1495	1495	1495	7745
123	20230615	171300	760076409	1495	1495	1495	1495	0
124	20230615	171200	760076409	1495	1495	1495	1495	0
125	20230615	171100	760076409	1495	1495	1495	1495	0
126	20230615	171000	760076409	1495	1495	1495	1495	0
127	20230615	170900	760076409	1495	1495	1495	1495	0
128	20230615	170800	760076409	1495	1495	1495	1495	0
129	20230615	170700	760076409	1495	1495	1495	1495	0
130	20230615	170600	760076409	1495	1495	1495	1495	0
131	20230615	170500	760076409	1495	1495	1495	1495	0
132	20230615	170400	760076409	1495	1495	1495	1495	0
133	20230615	170300	760076409	1495	1495	1495	1495	0
134	20230615	170200	760076409	1495	1495	1495	1495	0
135	20230615	170100	760076409	1495	1495	1495	1495	0
136	20230615	170000	760076409	1495	1495	1495	1495	0
137	20230615	165900	760076409	1495	1495	1495	1495	0
138	20230615	165800	760076409	1495	1495	1495	1495	0
139	20230615	165700	760076409	1495	1495	1495	1495	0
140	20230615	165600	760076409	1495	1495	1495	1495	0
141	20230615	165500	760076409	1495	1495	1495	1495	0
142	20230615	165400	760076409	1495	1495	1495	1495	0
143	20230615	165300	760076409	1495	1495	1495	1495	0
144	20230615	165200	760076409	1495	1495	1495	1495	0
145	20230615	165100	760076409	1495	1495	1495	1495	0
146	20230615	165000	760076409	1495	1495	1495	1495	0
147	20230615	164900	760076409	1495	1495	1495	1495	0
148	20230615	164800	760076409	1495	1495	1495	1495	0
149	20230615	164700	760076409	1495	1495	1495	1495	0
150	20230615	164600	760076409	1495	1495	1495	1495	0
151	20230615	164500	760076409	1495	1495	1495	1495	0
152	20230615	164400	760076409	1495	1495	1495	1495	7745
153	20230615	164300	760076409	1495	1495	1495	1495	0
154	20230615	164200	760076409	1495	1495	1495	1495	0
155	20230615	164100	760076409	1495	1495	1495	1495	0
156	20230615	164000	760076409	1495	1495	1495	1495	0
157	20230615	163900	760076409	1495	1495	1495	1495	0
158	20230615	163800	760076409	1495	1495	1495	1495	0
159	20230615	163700	760076409	1495	1495	1495	1495	0
160	20230615	163600	760076409	1495	1495	1495	1495	0
161	20230615	163500	760076409	1495	1495	1495	1495	0
162	20230615	163400	760076409	1495	1495	1495	1495	0
163	20230615	163300	760076409	1495	1495	1495	1495	0
164	20230615	163200	760076409	1495	1495	1495	1495	0
165	20230615	163100	760076409	1495	1495	1495	1495	0
166	20230615	163000	760076409	1495	1495	1495	1495	0
167	20230615	162900	760076409	1495	1495	1495	1495	0
168	20230615	162800	760076409	1495	1495	1495	1495	0
169	20230615	162700	760076409	1495	1495	1495	1495	0
170	20230615	162600	760076409	1495	1495	1495	1495	0
171	20230615	162500	760076409	1495	1495	1495	1495	0
172	20230615	162400	760076409	1495	1495	1495	1495	0
173	20230615	162300	760076409	1495	1495	1495	1495	0
174	20230615	162200	760076409	1495	1495	1495	1495	0
175	20230615	162100	760076409	1495	1495	1495	1495	0
176	20230615	162000	760076409	1495	1495	1495	1495	0
177	20230615	161900	760076409	1495	1495	1495	1495	0
178	20230615	161800	760076409	1495	1495	1495	1495	0
179	20230615	161700	760076409	1495	1495	1495	1495	0
180	20230615	161600	760076409	1495	1495	1495	1495	0
181	20230615	161500	760076409	1495	1495	1495	1495	0
182	20230615	161400	760076409	1495	1495	1495	1495	7745
183	20230615	161300	760076409	1495	1495	1495	1495	0
184	20230615	161200	760076409	1495	1495	1495	1495	0
185	20230615	161100	760076409	1495	1495	1495	1495	0
186	20230615	161000	760076409	1495	1495	1495	1495	0
187	20230615	160900	760076409	1495	1495	1495	1495	0
188	20230615	160800	760076409	1495	1495	1495	1495	0
189	20230615	160700	760076409	1495	1495	1495	1495	0
190	20230615	160600	760076409	1495	1495	1495	1495	0
191	20230615	160500	760076409	1495	1495	1495	1495	0
192	20230615	160400	760076409	1495	1495	1495	1495	0
193	20230615	160300	760076409	1495	1495	1495	1495	0
194	20230615	160200	760076409	1495	1495	1495	1495	0
195	20230615	160100	760076409	1495	1495	1495	1495	0
196	20230615	160000	760076409	1495	1495	1495	1495	0
197	20230615	155900	760076409	1495	1495	1495	1495	0
198	20230615	155800	760076409	1495	1495	1495	1495	0
199	20230615	155700	760076409	1495	1495	1495	1495	0
200	20230615	155600	760076409	1495	1495	1495	1495	0
201	20230615	155500	760076409	1495	1495	1495	1495	0
202	20230615	155400	760076409	1495	1495	1495	1495	0
203	20230615	155300	760076409	1495	1495	1495	1495	0
204	20230615	155200	760076409	1495	1495	1495	1495	0
205	20230615	155100	760076409	1495	1495	1495	1495	0
206	20230615	155000	760076409	1495	1495	1495	1495	0
207	20230615	154900	760076409	1495	1495	1495	1495	0
208	20230615	154800	760076409	1495	1495	1495	1495	0
209	20230615	154700	760076409	1495	1495	1495	1495	0
210	20230615	154600	760076409	1495	1495	1495	1495	0
211	20230615	154500	760076409	1495	1495	1495	1495	0
212	20230615	154400	760076409	1495	1495	1495	1495	7745
213	20230615	154300	760076409	1495	1495	1495	1495	0
214	20230615	154200	760076409	1495	1495	1495	1495	0
215	20230615	154100	760076409	1495	1495	1495	1495	0
216	20230615	154000	760076409	1495	1495	1495	1495	0
217	20230615	153900	760076409	1495	1495	1495	1495	0
218	20230615	153800	760076409	1495	1495	1495	1495	0
219	20230615	153700	760076409	1495	1495	1495	1495	0
220	20230615	153600	760076409	1495	1495	1495	1495	0
221	20230615	153500	760076409	1495	1495	1495	1495	0
222	20230615	153400	760076409	1495	1495	1495	1495	0
223	20230615	153300	760076409	1495	1495	1495	1495	0
224	20230615	153200	760076409	1495	1495	1495	1495	0
225	20230615	153100	760076409	1495	1495	1495	1495	0
226	20230615	153000	760076409	1495	1495	1495	1495	7745
227	20230615	152900	748497634	1495	1495	1495	1495	0
228	20230615	152800	748497634	1495	1495	1495	1495	0
229	20230615	152700	748497634	1495	1495	1495	1495	0
230	20230615	152600	748497634	1495	1495	1495	1495	0
231	20230615	152500	748497634	1495	1495	1495	1495	0
232	20230615	152400	748497634	1495	1495	1495	1495	0
233	20230615	152300	748497634	1495	1495	1495	1495	0
234	20230615	152200	748497634	1495	1495	1495	1495	0
235	20230615	152100	748497634	1495	1495	1495	1495	0
236	20230615	152000	748497634	1495	1495	1495	1495	0
237	20230615	151900	748497634	1495	1498	1498	1495	3542
238	20230615	151800	743198294	1499	1499	1499	1499	7
239	20230615	151700	743187801	1499	1499	1499	1499	968
240	20230615	151600	741736769	1495	1496	1496	1495	939
241	20230615	151500	740332962	1496	1496	1496	1496	1000
242	20230615	151400	738836962	1495	1499	1499	1495	2
243	20230615	151300	738833968	1495	1497	1497	1495	2000
244	20230615	151200	735842643	1497	1499	1499	1497	2209
245	20230615	151100	732535356	1498	1499	1499	1498	122
246	20230615	151000	732352573	1500	1499	1500	1499	84
247	20230615	150900	732226655	1501	1501	1501	1501	34
248	20230615	150800	732175621	1501	1499	1501	1499	5682
249	20230615	150700	723652630	1499	1498	1499	1498	583
250	20230615	150600	722778795	1499	1499	1499	1499	12
251	20230615	150500	722760807	1499	1499	1499	1499	400
252	20230615	150400	722161207	1499	1499	1499	1499	0
253	20230615	150300	722161207	1499	1499	1499	1499	10
254	20230615	150200	722146217	1499	1499	1499	1499	0
255	20230615	150100	722146217	1499	1499	1499	1499	50
256	20230615	150000	722071267	1495	1496	1496	1495	113
257	20230615	145900	721902282	1495	1495	1495	1495	0
258	20230615	145800	721902282	1495	1495	1495	1495	0
259	20230615	145700	721902282	1495	1492	1495	1492	5709
260	20230615	145600	713372621	1492	1493	1493	1492	2546
261	20230615	145500	709573564	1493	1495	1495	1493	6675
262	20230615	145400	699602919	1495	1495	1495	1495	0
263	20230615	145300	699602919	1495	1496	1498	1495	281
264	20230615	145200	699182596	1497	1500	1500	1497	1194
265	20230615	145100	697394366	1500	1500	1500	1500	13
266	20230615	145000	697374866	1500	1500	1500	1500	150
267	20230615	144900	697149866	1500	1500	1500	1500	108
268	20230615	144800	696987866	1500	1500	1500	1500	0
269	20230615	144700	696987866	1500	1500	1500	1500	1
270	20230615	144600	696986366	1500	1500	1500	1500	88
271	20230615	144500	696854366	1500	1501	1501	1500	163
272	20230615	144400	696609865	1500	1500	1500	1500	43
273	20230615	144300	696545365	1500	1500	1500	1500	13
274	20230615	144200	696525865	1500	1500	1500	1500	81
275	20230615	144100	696404365	1500	1500	1500	1500	0
276	20230615	144000	696404365	1500	1500	1500	1500	1
277	20230615	143900	696402865	1492	1499	1500	1492	540
278	20230615	143800	695596901	1492	1492	1492	1492	2563
279	20230615	143700	691772905	1492	1499	1499	1492	3418
280	20230615	143600	686663520	1499	1500	1500	1499	169
281	20230615	143500	686410148	1500	1501	1501	1500	10514
282	20230615	143400	670634611	1501	1502	1502	1500	14074
283	20230615	143300	649507634	1503	1505	1506	1503	3608
284	20230615	143200	644083109	1506	1508	1508	1506	1825
285	20230615	143100	641332973	1509	1509	1509	1509	163
286	20230615	143000	641087006	1510	1510	1510	1510	438
287	20230615	142900	640425626	1511	1511	1511	1511	0
288	20230615	142800	640425626	1511	1511	1511	1511	2
289	20230615	142700	640422604	1510	1510	1510	1510	18
290	20230615	142600	640395424	1511	1511	1511	1511	0
291	20230615	142500	640395424	1511	1511	1511	1511	1
292	20230615	142400	640393913	1511	1511	1511	1511	0
293	20230615	142300	640393913	1511	1511	1511	1511	1081
294	20230615	142200	638760522	1515	1515	1515	1515	0
295	20230615	142100	638760522	1515	1515	1515	1515	0
296	20230615	142000	638760522	1515	1511	1515	1511	53
297	20230615	141900	638680427	1511	1511	1511	1511	0
298	20230615	141800	638680427	1511	1511	1511	1511	0
299	20230615	141700	638680427	1511	1513	1513	1511	2092
300	20230615	141600	635516465	1514	1514	1514	1514	2
301	20230615	141500	635513437	1515	1515	1515	1515	0
302	20230615	141400	635513437	1515	1515	1515	1515	0
303	20230615	141300	635513437	1515	1515	1515	1515	0
304	20230615	141200	635513437	1515	1515	1515	1515	0
305	20230615	141100	635513437	1515	1518	1518	1515	205
306	20230615	141000	635202847	1518	1518	1518	1518	30
307	20230615	140900	635157307	1519	1519	1519	1519	0
308	20230615	140800	635157307	1519	1519	1519	1519	297
309	20230615	140700	634706164	1512	1512	1512	1512	0
310	20230615	140600	634706164	1512	1512	1512	1512	0
311	20230615	140500	634706164	1512	1519	1520	1512	686
312	20230615	140400	633666660	1520	1516	1520	1516	654
313	20230615	140300	632673648	1518	1516	1518	1516	320
314	20230615	140200	632188172	1516	1514	1516	1514	313
315	20230615	140100	631713794	1514	1514	1514	1514	0
316	20230615	140000	631713794	1514	1514	1514	1514	5
317	20230615	135900	631706224	1515	1516	1516	1515	120
318	20230615	135800	631524305	1516	1516	1516	1516	4
319	20230615	135700	631518241	1517	1517	1517	1517	6
320	20230615	135600	631509139	1517	1513	1518	1513	144
321	20230615	135500	631290935	1513	1513	1513	1513	90
322	20230615	135400	631154765	1511	1511	1511	1511	0
323	20230615	135300	631154765	1511	1511	1511	1511	34
324	20230615	135200	631103391	1512	1515	1515	1512	14131
325	20230615	135100	609712351	1515	1515	1515	1515	0
326	20230615	135000	609712351	1515	1515	1515	1515	0
327	20230615	134900	609712351	1515	1515	1515	1515	0
328	20230615	134800	609712351	1515	1515	1515	1515	0
329	20230615	134700	609712351	1515	1515	1515	1515	11
330	20230615	134600	609695686	1515	1515	1515	1515	0
331	20230615	134500	609695686	1515	1516	1516	1515	589
332	20230615	134400	608802851	1517	1518	1518	1517	15
333	20230615	134300	608780091	1518	1518	1518	1518	5
334	20230615	134200	608772501	1518	1518	1518	1518	2
335	20230615	134100	608769465	1517	1517	1517	1517	0
336	20230615	134000	608769465	1517	1516	1517	1516	89
337	20230615	133900	608634530	1516	1516	1516	1516	5
338	20230615	133800	608626950	1512	1512	1512	1512	0
339	20230615	133700	608626950	1512	1512	1512	1512	0
340	20230615	133600	608626950	1512	1515	1515	1512	1000
341	20230615	133500	607113632	1516	1514	1516	1514	141
342	20230615	133400	606900060	1514	1514	1514	1514	0
343	20230615	133300	606900060	1514	1514	1514	1514	23
344	20230615	133200	606865238	1514	1516	1516	1514	4398
345	20230615	133100	600202368	1515	1516	1516	1515	900
346	20230615	133000	598838668	1516	1516	1516	1516	200
347	20230615	132900	598535468	1516	1516	1516	1516	200
348	20230615	132800	598232268	1518	1518	1518	1518	0
349	20230615	132700	598232268	1518	1518	1518	1518	72
350	20230615	132600	598122972	1518	1518	1518	1518	2
351	20230615	132500	598119936	1518	1518	1518	1518	1
352	20230615	132400	598118418	1516	1516	1516	1516	0
353	20230615	132300	598118418	1516	1516	1516	1516	0
354	20230615	132200	598118418	1516	1516	1516	1516	5
355	20230615	132100	598110838	1518	1518	1518	1518	0
356	20230615	132000	598110838	1518	1518	1518	1518	0
357	20230615	131900	598110838	1518	1518	1518	1518	100
358	20230615	131800	597959038	1518	1518	1518	1518	1
359	20230615	131700	597957520	1518	1518	1518	1518	1
360	20230615	131600	597956002	1516	1518	1518	1516	101
361	20230615	131500	597802884	1518	1518	1518	1518	200
362	20230615	131400	597499284	1515	1515	1515	1515	202
363	20230615	131300	597193254	1515	1515	1515	1515	0
364	20230615	131200	597193254	1515	1515	1515	1515	0
365	20230615	131100	597193254	1515	1515	1515	1515	795
366	20230615	131000	595988829	1516	1516	1516	1516	250
367	20230615	130900	595609829	1516	1516	1516	1516	50
368	20230615	130800	595534029	1520	1520	1520	1520	0
369	20230615	130700	595534029	1520	1520	1520	1520	0
370	20230615	130600	595534029	1520	1520	1520	1520	0
371	20230615	130500	595534029	1520	1520	1520	1520	0
372	20230615	130400	595534029	1520	1520	1520	1520	0
373	20230615	130300	595534029	1520	1520	1520	1520	172
374	20230615	130200	595272589	1520	1520	1520	1520	828
375	20230615	130100	594014029	1520	1520	1520	1520	200
376	20230615	130000	593710029	1516	1516	1516	1516	130
377	20230615	125900	593512949	1515	1515	1515	1515	8251
378	20230615	125800	581012684	1515	1515	1515	1515	0
379	20230615	125700	581012684	1515	1515	1515	1515	0
380	20230615	125600	581012684	1515	1515	1515	1515	0
381	20230615	125500	581012684	1515	1515	1515	1515	3
382	20230615	125400	581008139	1514	1514	1514	1514	0
383	20230615	125300	581008139	1514	1514	1514	1514	415
384	20230615	125200	580379829	1514	1514	1514	1514	1585
385	20230615	125100	577980139	1514	1513	1514	1513	500
386	20230615	125000	577223210	1508	1508	1508	1508	0
387	20230615	124900	577223210	1508	1508	1508	1508	0
388	20230615	124800	577223210	1508	1508	1508	1508	200
389	20230615	124700	576921610	1513	1510	1513	1510	44
390	20230615	124600	576855164	1508	1508	1508	1508	623
391	20230615	124500	575915680	1508	1509	1509	1508	918
392	20230615	124400	574530524	1510	1510	1510	1510	1923
393	20230615	124300	571626794	1514	1514	1514	1514	0
394	20230615	124200	571626794	1514	1514	1514	1514	0
395	20230615	124100	571626794	1514	1514	1514	1514	0
396	20230615	124000	571626794	1514	1514	1514	1514	0
397	20230615	123900	571626794	1514	1514	1514	1514	0
398	20230615	123800	571626794	1514	1514	1514	1514	0
399	20230615	123700	571626794	1514	1514	1514	1514	0
400	20230615	123600	571626794	1514	1514	1514	1514	0
401	20230615	123500	571626794	1514	1514	1514	1514	1
402	20230615	123400	571625280	1510	1510	1510	1510	500
403	20230615	123300	570870280	1514	1514	1514	1514	0
404	20230615	123200	570870280	1514	1514	1514	1514	0
405	20230615	123100	570870280	1514	1513	1514	1511	305
406	20230615	123000	570409418	1512	1512	1512	1512	60
407	20230615	122900	570318698	1514	1514	1514	1514	0
408	20230615	122800	570318698	1514	1514	1514	1514	0
409	20230615	122700	570318698	1514	1514	1514	1514	0
410	20230615	122600	570318698	1514	1514	1514	1514	1
411	20230615	122500	570317184	1513	1513	1513	1513	0
412	20230615	122400	570317184	1513	1513	1513	1513	0
413	20230615	122300	570317184	1513	1513	1513	1513	0
414	20230615	122200	570317184	1513	1513	1513	1513	0
415	20230615	122100	570317184	1513	1513	1513	1513	20
416	20230615	122000	570286924	1514	1514	1514	1514	0
417	20230615	121900	570286924	1514	1514	1514	1514	79
418	20230615	121800	570167318	1514	1514	1514	1514	3
419	20230615	121700	570162776	1514	1514	1514	1514	115
420	20230615	121600	569988666	1514	1514	1514	1514	0
421	20230615	121500	569988666	1514	1514	1514	1514	0
422	20230615	121400	569988666	1514	1509	1514	1509	2
423	20230615	121300	569985643	1514	1514	1514	1514	50
424	20230615	121200	569909943	1514	1514	1514	1514	10
425	20230615	121100	569894803	1514	1514	1514	1514	70
426	20230615	121000	569788823	1514	1514	1514	1514	0
427	20230615	120900	569788823	1514	1514	1514	1514	0
428	20230615	120800	569788823	1514	1514	1514	1514	0
429	20230615	120700	569788823	1514	1514	1514	1514	0
430	20230615	120600	569788823	1514	1513	1514	1513	263
431	20230615	120500	569390715	1513	1513	1513	1513	200
432	20230615	120400	569088115	1513	1513	1513	1513	0
433	20230615	120300	569088115	1513	1513	1513	1513	0
434	20230615	120200	569088115	1513	1513	1513	1513	0
435	20230615	120100	569088115	1513	1513	1513	1513	0
436	20230615	120000	569088115	1513	1513	1513	1513	0
437	20230615	115900	569088115	1513	1513	1513	1513	7
438	20230615	115800	569077524	1513	1513	1513	1513	0
439	20230615	115700	569077524	1513	1513	1513	1513	0
440	20230615	115600	569077524	1513	1513	1513	1513	0
441	20230615	115500	569077524	1513	1513	1513	1513	0
442	20230615	115400	569077524	1513	1513	1513	1513	1
443	20230615	115300	569076011	1510	1509	1510	1508	1423
444	20230615	115200	566928652	1508	1507	1508	1507	867
445	20230615	115100	565621257	1508	1508	1508	1508	0
446	20230615	115000	565621257	1508	1508	1508	1508	0
447	20230615	114900	565621257	1508	1508	1508	1508	0
448	20230615	114800	565621257	1508	1508	1508	1508	300
449	20230615	114700	565168857	1508	1508	1508	1508	0
450	20230615	114600	565168857	1508	1508	1508	1508	3
451	20230615	114500	565164333	1509	1509	1509	1509	0
452	20230615	114400	565164333	1509	1509	1509	1509	1
453	20230615	114300	565162824	1509	1509	1509	1509	0
454	20230615	114200	565162824	1509	1509	1509	1509	0
455	20230615	114100	565162824	1509	1509	1509	1509	50
456	20230615	114000	565087374	1509	1509	1509	1509	0
457	20230615	113900	565087374	1509	1509	1509	1509	0
458	20230615	113800	565087374	1509	1509	1509	1509	0
459	20230615	113700	565087374	1509	1509	1509	1509	0
460	20230615	113600	565087374	1509	1509	1509	1509	1
461	20230615	113500	565085865	1509	1509	1509	1509	0
462	20230615	113400	565085865	1509	1509	1509	1509	0
463	20230615	113300	565085865	1509	1509	1509	1509	20
464	20230615	113200	565055685	1509	1509	1509	1509	0
465	20230615	113100	565055685	1509	1509	1509	1509	0
466	20230615	113000	565055685	1509	1509	1509	1509	0
467	20230615	112900	565055685	1509	1509	1509	1509	0
468	20230615	112800	565055685	1509	1509	1509	1509	12
469	20230615	112700	565037577	1509	1509	1509	1509	17
470	20230615	112600	565011924	1510	1510	1510	1510	0
471	20230615	112500	565011924	1510	1510	1510	1510	2
472	20230615	112400	565008904	1510	1507	1510	1505	153
473	20230615	112300	564777934	1508	1510	1510	1508	15
474	20230615	112200	564755299	1510	1510	1510	1510	1
475	20230615	112100	564753789	1500	1500	1500	1500	0
476	20230615	112000	564753789	1500	1510	1510	1500	1445
477	20230615	111900	562584599	1512	1512	1512	1512	0
478	20230615	111800	562584599	1512	1502	1512	1500	60001
479	20230615	111700	472581112	1514	1514	1514	1514	0
480	20230615	111600	472581112	1514	1514	1514	1514	1
481	20230615	111500	472579598	1500	1512	1512	1500	30100
482	20230615	111400	427382202	1514	1514	1514	1514	100
483	20230615	111300	427230802	1514	1513	1514	1513	5
484	20230615	111200	427223233	1514	1514	1514	1514	0
485	20230615	111100	427223233	1514	1514	1514	1514	0
486	20230615	111000	427223233	1514	1514	1514	1505	10502
487	20230615	110900	411417402	1513	1513	1513	1513	100
488	20230615	110800	411266102	1514	1514	1514	1514	0
489	20230615	110700	411266102	1514	1514	1514	1514	0
490	20230615	110600	411266102	1514	1514	1514	1514	9
491	20230615	110500	411252476	1506	1507	1507	1506	2000
492	20230615	110400	408239350	1514	1514	1514	1514	0
493	20230615	110300	408239350	1514	1514	1514	1514	0
494	20230615	110200	408239350	1514	1507	1514	1507	3001
495	20230615	110100	403716836	1507	1515	1515	1507	1695
496	20230615	110000	401161696	1510	1510	1510	1510	0
497	20230615	105900	401161696	1510	1510	1510	1509	7944
498	20230615	105800	389168363	1516	1511	1516	1511	2191
499	20230615	105700	385857757	1511	1511	1511	1511	1159
500	20230615	105600	384106508	1516	1516	1516	1516	10
501	20230615	105500	384091348	1516	1512	1516	1511	1052
502	20230615	105400	382500916	1512	1512	1516	1511	1090
503	20230615	105300	380853620	1516	1516	1516	1516	0
504	20230615	105200	380853620	1516	1516	1516	1516	5
505	20230615	105100	380846040	1516	1516	1516	1516	126
506	20230615	105000	380655024	1516	1516	1516	1516	0
507	20230615	104900	380655024	1516	1512	1516	1512	472
508	20230615	104800	379941356	1511	1512	1512	1511	2672
509	20230615	104700	375901435	1513	1514	1514	1513	1076
510	20230615	104600	374273443	1514	1514	1514	1514	1
511	20230615	104500	374271929	1514	1514	1514	1514	847
512	20230615	104400	372989571	1515	1516	1516	1515	3676
513	20230615	104300	367419858	1520	1520	1520	1520	0
514	20230615	104200	367419858	1520	1520	1520	1520	1
515	20230615	104100	367418338	1520	1520	1520	1520	0
516	20230615	104000	367418338	1520	1525	1525	1520	865
517	20230615	103900	366103533	1520	1519	1520	1519	2336
518	20230615	103800	362553491	1519	1519	1519	1519	83
519	20230615	103700	362427414	1519	1519	1519	1519	244
520	20230615	103600	362056778	1519	1519	1519	1519	1
521	20230615	103500	362055259	1517	1517	1517	1517	0
522	20230615	103400	362055259	1517	1517	1517	1517	49
523	20230615	103300	361980926	1520	1517	1520	1517	3001
524	20230615	103200	357428406	1520	1520	1520	1520	0
525	20230615	103100	357428406	1520	1520	1520	1520	0
526	20230615	103000	357428406	1520	1520	1520	1520	2587
527	20230615	102900	353496166	1517	1517	1517	1517	1005
528	20230615	102800	351971581	1517	1517	1517	1517	0
529	20230615	102700	351971581	1517	1520	1520	1517	811
530	20230615	102600	350740994	1520	1520	1520	1520	1
531	20230615	102500	350739474	1517	1517	1517	1517	1
532	20230615	102400	350737957	1520	1520	1520	1518	2145
533	20230615	102300	347477572	1525	1525	1525	1525	5
534	20230615	102200	347469947	1525	1520	1525	1520	1001
535	20230615	102100	345948422	1520	1520	1520	1520	1001
536	20230615	102000	344426902	1525	1520	1525	1520	871
537	20230615	101900	343102977	1520	1519	1520	1519	2002
538	20230615	101800	340060077	1519	1517	1519	1517	180
539	20230615	101700	339787015	1520	1523	1523	1520	4268
540	20230615	101600	333293025	1525	1523	1525	1523	181
541	20230615	101500	333017360	1525	1525	1525	1525	0
542	20230615	101400	333017360	1525	1528	1528	1525	827
543	20230615	101300	331756170	1528	1528	1528	1528	111
544	20230615	101200	331586562	1525	1526	1528	1525	1870
545	20230615	101100	328731949	1526	1525	1526	1525	1312
546	20230615	101000	326730849	1524	1523	1524	1523	2170
547	20230615	100900	323424379	1524	1523	1524	1523	2
548	20230615	100800	323421332	1523	1522	1523	1522	5285
549	20230615	100700	315375917	1522	1521	1522	1521	8700
550	20230615	100600	302135328	1522	1522	1522	1522	1
551	20230615	100500	302133806	1516	1520	1522	1516	4001
552	20230615	100400	296045446	1520	1520	1520	1520	0
553	20230615	100300	296045446	1520	1515	1520	1515	1414
554	20230615	100200	293903231	1515	1515	1515	1515	1825
555	20230615	100100	291138356	1520	1518	1520	1518	1500
556	20230615	100000	288859567	1519	1519	1519	1519	0
557	20230615	095900	288859567	1519	1519	1519	1519	47
558	20230615	095800	288788174	1520	1515	1520	1515	4000
559	20230615	095700	282716104	1515	1513	1515	1513	331
560	20230615	095600	282215171	1520	1520	1520	1520	0
561	20230615	095500	282215171	1520	1512	1520	1511	6205
562	20230615	095400	272799633	1513	1514	1514	1513	3021
563	20230615	095300	268228674	1514	1514	1515	1514	710
564	20230615	095200	267153730	1515	1510	1515	1510	10367
565	20230615	095100	251472760	1515	1520	1520	1515	782
566	20230615	095000	250288020	1521	1521	1522	1515	6519
567	20230615	094900	240379676	1522	1519	1522	1518	10217
568	20230615	094800	224845754	1521	1512	1521	1510	15016
569	20230615	094700	202144328	1513	1515	1515	1512	12675
570	20230615	094600	182964764	1522	1518	1522	1514	6539
571	20230615	094500	173046194	1518	1515	1518	1514	14036
572	20230615	094400	151782090	1516	1521	1521	1516	7533
573	20230615	094300	140349421	1521	1525	1525	1521	601
574	20230615	094200	139435296	1521	1526	1526	1521	418
575	20230615	094100	138799428	1527	1527	1527	1527	0
576	20230615	094000	138799428	1527	1527	1527	1527	1
577	20230615	093900	138797901	1520	1520	1520	1520	0
578	20230615	093800	138797901	1520	1525	1525	1520	1146
579	20230615	093700	137053481	1529	1523	1529	1520	1003
580	20230615	093600	135528774	1529	1529	1529	1529	110
581	20230615	093500	135360584	1529	1529	1529	1529	1
582	20230615	093400	135359055	1529	1529	1529	1529	500
583	20230615	093300	134594555	1529	1529	1529	1529	2
584	20230615	093200	134591497	1529	1520	1529	1520	5
585	20230615	093100	134583861	1529	1528	1529	1519	3003
586	20230615	093000	130017976	1521	1521	1521	1521	0
587	20230615	092900	130017976	1521	1516	1521	1516	2132
588	20230615	092800	126777344	1516	1515	1516	1515	662
589	20230615	092700	125773997	1519	1513	1519	1512	5635
590	20230615	092600	117249237	1514	1522	1529	1514	17778
591	20230615	092500	90243468	1521	1527	1527	1521	10884
592	20230615	092400	73668040	1532	1532	1532	1532	0
593	20230615	092300	73668040	1532	1532	1532	1532	1
594	20230615	092200	73666508	1526	1532	1532	1526	1103
595	20230615	092100	71983030	1532	1532	1532	1532	1
596	20230615	092000	71981498	1527	1529	1529	1527	79
597	20230615	091900	71860823	1528	1530	1530	1528	4212
598	20230615	091800	65418657	1534	1529	1534	1529	279
599	20230615	091700	64990686	1525	1532	1532	1525	7000
600	20230615	091600	54297835	1532	1532	1532	1532	0
601	20230615	091500	54297835	1532	1536	1536	1532	551
602	20230615	091400	53452976	1541	1540	1541	1540	224
603	20230615	091300	53107976	1537	1537	1537	1537	15
604	20230615	091200	53084921	1536	1537	1537	1536	75
605	20230615	091100	52969671	1530	1531	1531	1530	3000
606	20230615	091000	48379648	1530	1540	1540	1530	10417
607	20230615	090900	32417452	1535	1540	1540	1535	2885
608	20230615	090800	27985517	1540	1561	1561	1540	9211
609	20230615	090700	13783535	1561	1561	1561	1561	0
610	20230615	090600	13783535	1561	1561	1561	1561	155
611	20230615	090500	13541580	1561	1563	1563	1558	410
612	20230615	090400	12901456	1564	1560	1564	1560	205
613	20230615	090300	12581652	1564	1564	1564	1564	0
614	20230615	090200	12581652	1564	1564	1564	1564	0
615	20230615	090100	12581652	1564	1544	1564	1544	423
616	20230615	090000	11921140	1540	1540	1540	1540	7741