KissMeData/104040/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202700	287032953	1668	1668	1668	1668	11360
3	20230613	202600	287032953	1668	1668	1668	1668	0
4	20230613	202500	287032953	1668	1668	1668	1668	0
5	20230613	202400	287032953	1668	1668	1668	1668	0
6	20230613	202300	287032953	1668	1668	1668	1668	0
7	20230613	202200	287032953	1668	1668	1668	1668	0
8	20230613	202100	287032953	1668	1668	1668	1668	0
9	20230613	202000	287032953	1668	1668	1668	1668	0
10	20230613	201900	287032953	1668	1668	1668	1668	0
11	20230613	201800	287032953	1668	1668	1668	1668	0
12	20230613	201700	287032953	1668	1668	1668	1668	0
13	20230613	201600	287032953	1668	1668	1668	1668	0
14	20230613	201500	287032953	1668	1668	1668	1668	0
15	20230613	201400	287032953	1668	1668	1668	1668	0
16	20230613	201300	287032953	1668	1668	1668	1668	0
17	20230613	201200	287032953	1668	1668	1668	1668	0
18	20230613	201100	287032953	1668	1668	1668	1668	0
19	20230613	201000	287032953	1668	1668	1668	1668	0
20	20230613	200900	287032953	1668	1668	1668	1668	0
21	20230613	200800	287032953	1668	1668	1668	1668	0
22	20230613	200700	287032953	1668	1668	1668	1668	0
23	20230613	200600	287032953	1668	1668	1668	1668	0
24	20230613	200500	287032953	1668	1668	1668	1668	0
25	20230613	200400	287032953	1668	1668	1668	1668	0
26	20230613	200300	287032953	1668	1668	1668	1668	0
27	20230613	200200	287032953	1668	1668	1668	1668	0
28	20230613	200100	287032953	1668	1668	1668	1668	0
29	20230613	200000	287032953	1668	1668	1668	1668	0
30	20230613	195900	287032953	1668	1668	1668	1668	0
31	20230613	195800	287032953	1668	1668	1668	1668	0
32	20230613	195700	287032953	1668	1668	1668	1668	11360
33	20230613	195600	287032953	1668	1668	1668	1668	0
34	20230613	195500	287032953	1668	1668	1668	1668	0
35	20230613	195400	287032953	1668	1668	1668	1668	0
36	20230613	195300	287032953	1668	1668	1668	1668	0
37	20230613	195200	287032953	1668	1668	1668	1668	0
38	20230613	195100	287032953	1668	1668	1668	1668	0
39	20230613	195000	287032953	1668	1668	1668	1668	0
40	20230613	194900	287032953	1668	1668	1668	1668	0
41	20230613	194800	287032953	1668	1668	1668	1668	0
42	20230613	194700	287032953	1668	1668	1668	1668	0
43	20230613	194600	287032953	1668	1668	1668	1668	0
44	20230613	194500	287032953	1668	1668	1668	1668	0
45	20230613	194400	287032953	1668	1668	1668	1668	0
46	20230613	194300	287032953	1668	1668	1668	1668	0
47	20230613	194200	287032953	1668	1668	1668	1668	0
48	20230613	194100	287032953	1668	1668	1668	1668	0
49	20230613	194000	287032953	1668	1668	1668	1668	0
50	20230613	193900	287032953	1668	1668	1668	1668	0
51	20230613	193800	287032953	1668	1668	1668	1668	0
52	20230613	193700	287032953	1668	1668	1668	1668	0
53	20230613	193600	287032953	1668	1668	1668	1668	0
54	20230613	193500	287032953	1668	1668	1668	1668	0
55	20230613	193400	287032953	1668	1668	1668	1668	0
56	20230613	193300	287032953	1668	1668	1668	1668	0
57	20230613	193200	287032953	1668	1668	1668	1668	0
58	20230613	193100	287032953	1668	1668	1668	1668	0
59	20230613	193000	287032953	1668	1668	1668	1668	0
60	20230613	192900	287032953	1668	1668	1668	1668	0
61	20230613	192800	287032953	1668	1668	1668	1668	0
62	20230613	192700	287032953	1668	1668	1668	1668	11360
63	20230613	192600	287032953	1668	1668	1668	1668	0
64	20230613	192500	287032953	1668	1668	1668	1668	0
65	20230613	192400	287032953	1668	1668	1668	1668	0
66	20230613	192300	287032953	1668	1668	1668	1668	0
67	20230613	192200	287032953	1668	1668	1668	1668	0
68	20230613	192100	287032953	1668	1668	1668	1668	0
69	20230613	192000	287032953	1668	1668	1668	1668	0
70	20230613	191900	287032953	1668	1668	1668	1668	0
71	20230613	191800	287032953	1668	1668	1668	1668	0
72	20230613	191700	287032953	1668	1668	1668	1668	0
73	20230613	191600	287032953	1668	1668	1668	1668	0
74	20230613	191500	287032953	1668	1668	1668	1668	0
75	20230613	191400	287032953	1668	1668	1668	1668	0
76	20230613	191300	287032953	1668	1668	1668	1668	0
77	20230613	191200	287032953	1668	1668	1668	1668	0
78	20230613	191100	287032953	1668	1668	1668	1668	0
79	20230613	191000	287032953	1668	1668	1668	1668	0
80	20230613	190900	287032953	1668	1668	1668	1668	0
81	20230613	190800	287032953	1668	1668	1668	1668	0
82	20230613	190700	287032953	1668	1668	1668	1668	0
83	20230613	190600	287032953	1668	1668	1668	1668	0
84	20230613	190500	287032953	1668	1668	1668	1668	0
85	20230613	190400	287032953	1668	1668	1668	1668	0
86	20230613	190300	287032953	1668	1668	1668	1668	0
87	20230613	190200	287032953	1668	1668	1668	1668	0
88	20230613	190100	287032953	1668	1668	1668	1668	0
89	20230613	190000	287032953	1668	1668	1668	1668	0
90	20230613	185900	287032953	1668	1668	1668	1668	0
91	20230613	185800	287032953	1668	1668	1668	1668	0
92	20230613	185700	287032953	1668	1668	1668	1668	11360
93	20230613	185600	287032953	1668	1668	1668	1668	0
94	20230613	185500	287032953	1668	1668	1668	1668	0
95	20230613	185400	287032953	1668	1668	1668	1668	0
96	20230613	185300	287032953	1668	1668	1668	1668	0
97	20230613	185200	287032953	1668	1668	1668	1668	0
98	20230613	185100	287032953	1668	1668	1668	1668	0
99	20230613	185000	287032953	1668	1668	1668	1668	0
100	20230613	184900	287032953	1668	1668	1668	1668	0
101	20230613	184800	287032953	1668	1668	1668	1668	0
102	20230613	184700	287032953	1668	1668	1668	1668	0
103	20230613	184600	287032953	1668	1668	1668	1668	0
104	20230613	184500	287032953	1668	1668	1668	1668	0
105	20230613	184400	287032953	1668	1668	1668	1668	0
106	20230613	184300	287032953	1668	1668	1668	1668	0
107	20230613	184200	287032953	1668	1668	1668	1668	0
108	20230613	184100	287032953	1668	1668	1668	1668	0
109	20230613	184000	287032953	1668	1668	1668	1668	0
110	20230613	183900	287032953	1668	1668	1668	1668	0
111	20230613	183800	287032953	1668	1668	1668	1668	0
112	20230613	183700	287032953	1668	1668	1668	1668	0
113	20230613	183600	287032953	1668	1668	1668	1668	0
114	20230613	183500	287032953	1668	1668	1668	1668	0
115	20230613	183400	287032953	1668	1668	1668	1668	0
116	20230613	183300	287032953	1668	1668	1668	1668	0
117	20230613	183200	287032953	1668	1668	1668	1668	0
118	20230613	183100	287032953	1668	1668	1668	1668	0
119	20230613	183000	287032953	1668	1668	1668	1668	0
120	20230613	182900	287032953	1668	1668	1668	1668	0
121	20230613	182800	287032953	1668	1668	1668	1668	0
122	20230613	182700	287032953	1668	1668	1668	1668	11360
123	20230613	182600	287032953	1668	1668	1668	1668	0
124	20230613	182500	287032953	1668	1668	1668	1668	0
125	20230613	182400	287032953	1668	1668	1668	1668	0
126	20230613	182300	287032953	1668	1668	1668	1668	0
127	20230613	182200	287032953	1668	1668	1668	1668	0
128	20230613	182100	287032953	1668	1668	1668	1668	0
129	20230613	182000	287032953	1668	1668	1668	1668	0
130	20230613	181900	287032953	1668	1668	1668	1668	0
131	20230613	181800	287032953	1668	1668	1668	1668	0
132	20230613	181700	287032953	1668	1668	1668	1668	0
133	20230613	181600	287032953	1668	1668	1668	1668	0
134	20230613	181500	287032953	1668	1668	1668	1668	0
135	20230613	181400	287032953	1668	1668	1668	1668	0
136	20230613	181300	287032953	1668	1668	1668	1668	0
137	20230613	181200	287032953	1668	1668	1668	1668	0
138	20230613	181100	287032953	1668	1668	1668	1668	0
139	20230613	181000	287032953	1668	1668	1668	1668	0
140	20230613	180900	287032953	1668	1668	1668	1668	0
141	20230613	180800	287032953	1668	1668	1668	1668	0
142	20230613	180700	287032953	1668	1668	1668	1668	0
143	20230613	180600	287032953	1668	1668	1668	1668	0
144	20230613	180500	287032953	1668	1668	1668	1668	0
145	20230613	180400	287032953	1668	1668	1668	1668	0
146	20230613	180300	287032953	1668	1668	1668	1668	0
147	20230613	180200	287032953	1668	1668	1668	1668	0
148	20230613	180100	287032953	1668	1668	1668	1668	0
149	20230613	180000	287032953	1668	1668	1668	1668	0
150	20230613	175900	287032953	1668	1668	1668	1668	0
151	20230613	175800	287032953	1668	1668	1668	1668	0
152	20230613	175700	287032953	1668	1668	1668	1668	11360
153	20230613	175600	287032953	1668	1668	1668	1668	0
154	20230613	175500	287032953	1668	1668	1668	1668	0
155	20230613	175400	287032953	1668	1668	1668	1668	0
156	20230613	175300	287032953	1668	1668	1668	1668	0
157	20230613	175200	287032953	1668	1668	1668	1668	0
158	20230613	175100	287032953	1668	1668	1668	1668	0
159	20230613	175000	287032953	1668	1668	1668	1668	0
160	20230613	174900	287032953	1668	1668	1668	1668	0
161	20230613	174800	287032953	1668	1668	1668	1668	0
162	20230613	174700	287032953	1668	1668	1668	1668	0
163	20230613	174600	287032953	1668	1668	1668	1668	0
164	20230613	174500	287032953	1668	1668	1668	1668	0
165	20230613	174400	287032953	1668	1668	1668	1668	0
166	20230613	174300	287032953	1668	1668	1668	1668	0
167	20230613	174200	287032953	1668	1668	1668	1668	0
168	20230613	174100	287032953	1668	1668	1668	1668	0
169	20230613	174000	287032953	1668	1668	1668	1668	0
170	20230613	173900	287032953	1668	1668	1668	1668	0
171	20230613	173800	287032953	1668	1668	1668	1668	0
172	20230613	173700	287032953	1668	1668	1668	1668	0
173	20230613	173600	287032953	1668	1668	1668	1668	0
174	20230613	173500	287032953	1668	1668	1668	1668	0
175	20230613	173400	287032953	1668	1668	1668	1668	0
176	20230613	173300	287032953	1668	1668	1668	1668	0
177	20230613	173200	287032953	1668	1668	1668	1668	0
178	20230613	173100	287032953	1668	1668	1668	1668	0
179	20230613	173000	287032953	1668	1668	1668	1668	0
180	20230613	172900	287032953	1668	1668	1668	1668	0
181	20230613	172800	287032953	1668	1668	1668	1668	0
182	20230613	172700	287032953	1668	1668	1668	1668	11360
183	20230613	172600	287032953	1668	1668	1668	1668	0
184	20230613	172500	287032953	1668	1668	1668	1668	0
185	20230613	172400	287032953	1668	1668	1668	1668	0
186	20230613	172300	287032953	1668	1668	1668	1668	0
187	20230613	172200	287032953	1668	1668	1668	1668	0
188	20230613	172100	287032953	1668	1668	1668	1668	0
189	20230613	172000	287032953	1668	1668	1668	1668	0
190	20230613	171900	287032953	1668	1668	1668	1668	0
191	20230613	171800	287032953	1668	1668	1668	1668	0
192	20230613	171700	287032953	1668	1668	1668	1668	0
193	20230613	171600	287032953	1668	1668	1668	1668	0
194	20230613	171500	287032953	1668	1668	1668	1668	0
195	20230613	171400	287032953	1668	1668	1668	1668	0
196	20230613	171300	287032953	1668	1668	1668	1668	0
197	20230613	171200	287032953	1668	1668	1668	1668	0
198	20230613	171100	287032953	1668	1668	1668	1668	0
199	20230613	171000	287032953	1668	1668	1668	1668	0
200	20230613	170900	287032953	1668	1668	1668	1668	0
201	20230613	170800	287032953	1668	1668	1668	1668	0
202	20230613	170700	287032953	1668	1668	1668	1668	0
203	20230613	170600	287032953	1668	1668	1668	1668	0
204	20230613	170500	287032953	1668	1668	1668	1668	0
205	20230613	170400	287032953	1668	1668	1668	1668	0
206	20230613	170300	287032953	1668	1668	1668	1668	0
207	20230613	170200	287032953	1668	1668	1668	1668	0
208	20230613	170100	287032953	1668	1668	1668	1668	0
209	20230613	170000	287032953	1668	1668	1668	1668	0
210	20230613	165900	287032953	1668	1668	1668	1668	0
211	20230613	165800	287032953	1668	1668	1668	1668	0
212	20230613	165700	287032953	1668	1668	1668	1668	11360
213	20230613	165600	287032953	1668	1668	1668	1668	0
214	20230613	165500	287032953	1668	1668	1668	1668	0
215	20230613	165400	287032953	1668	1668	1668	1668	0
216	20230613	165300	287032953	1668	1668	1668	1668	0
217	20230613	165200	287032953	1668	1668	1668	1668	0
218	20230613	165100	287032953	1668	1668	1668	1668	0
219	20230613	165000	287032953	1668	1668	1668	1668	0
220	20230613	164900	287032953	1668	1668	1668	1668	0
221	20230613	164800	287032953	1668	1668	1668	1668	0
222	20230613	164700	287032953	1668	1668	1668	1668	0
223	20230613	164600	287032953	1668	1668	1668	1668	0
224	20230613	164500	287032953	1668	1668	1668	1668	0
225	20230613	164400	287032953	1668	1668	1668	1668	0
226	20230613	164300	287032953	1668	1668	1668	1668	0
227	20230613	164200	287032953	1668	1668	1668	1668	0
228	20230613	164100	287032953	1668	1668	1668	1668	0
229	20230613	164000	287032953	1668	1668	1668	1668	0
230	20230613	163900	287032953	1668	1668	1668	1668	0
231	20230613	163800	287032953	1668	1668	1668	1668	0
232	20230613	163700	287032953	1668	1668	1668	1668	0
233	20230613	163600	287032953	1668	1668	1668	1668	0
234	20230613	163500	287032953	1668	1668	1668	1668	0
235	20230613	163400	287032953	1668	1668	1668	1668	0
236	20230613	163300	287032953	1668	1668	1668	1668	0
237	20230613	163200	287032953	1668	1668	1668	1668	0
238	20230613	163100	287032953	1668	1668	1668	1668	0
239	20230613	163000	287032953	1668	1668	1668	1668	0
240	20230613	162900	287032953	1668	1668	1668	1668	0
241	20230613	162800	287032953	1668	1668	1668	1668	0
242	20230613	162700	287032953	1668	1668	1668	1668	11360
243	20230613	162600	287032953	1668	1668	1668	1668	0
244	20230613	162500	287032953	1668	1668	1668	1668	0
245	20230613	162400	287032953	1668	1668	1668	1668	0
246	20230613	162300	287032953	1668	1668	1668	1668	0
247	20230613	162200	287032953	1668	1668	1668	1668	0
248	20230613	162100	287032953	1668	1668	1668	1668	0
249	20230613	162000	287032953	1668	1668	1668	1668	0
250	20230613	161900	287032953	1668	1668	1668	1668	0
251	20230613	161800	287032953	1668	1668	1668	1668	0
252	20230613	161700	287032953	1668	1668	1668	1668	0
253	20230613	161600	287032953	1668	1668	1668	1668	0
254	20230613	161500	287032953	1668	1668	1668	1668	0
255	20230613	161400	287032953	1668	1668	1668	1668	0
256	20230613	161300	287032953	1668	1668	1668	1668	0
257	20230613	161200	287032953	1668	1668	1668	1668	0
258	20230613	161100	287032953	1668	1668	1668	1668	0
259	20230613	161000	287032953	1668	1668	1668	1668	0
260	20230613	160900	287032953	1668	1668	1668	1668	0
261	20230613	160800	287032953	1668	1668	1668	1668	0
262	20230613	160700	287032953	1668	1668	1668	1668	0
263	20230613	160600	287032953	1668	1668	1668	1668	0
264	20230613	160500	287032953	1668	1668	1668	1668	0
265	20230613	160400	287032953	1668	1668	1668	1668	0
266	20230613	160300	287032953	1668	1668	1668	1668	0
267	20230613	160200	287032953	1668	1668	1668	1668	0
268	20230613	160100	287032953	1668	1668	1668	1668	0
269	20230613	160000	287032953	1668	1668	1668	1668	0
270	20230613	155900	287032953	1668	1668	1668	1668	0
271	20230613	155800	287032953	1668	1668	1668	1668	0
272	20230613	155700	287032953	1668	1668	1668	1668	11360
273	20230613	155600	287032953	1668	1668	1668	1668	0
274	20230613	155500	287032953	1668	1668	1668	1668	0
275	20230613	155400	287032953	1668	1668	1668	1668	0
276	20230613	155300	287032953	1668	1668	1668	1668	0
277	20230613	155200	287032953	1668	1668	1668	1668	0
278	20230613	155100	287032953	1668	1668	1668	1668	0
279	20230613	155000	287032953	1668	1668	1668	1668	0
280	20230613	154900	287032953	1668	1668	1668	1668	0
281	20230613	154800	287032953	1668	1668	1668	1668	0
282	20230613	154700	287032953	1668	1668	1668	1668	0
283	20230613	154600	287032953	1668	1668	1668	1668	0
284	20230613	154500	287032953	1668	1668	1668	1668	0
285	20230613	154400	287032953	1668	1668	1668	1668	0
286	20230613	154300	287032953	1668	1668	1668	1668	0
287	20230613	154200	287032953	1668	1668	1668	1668	0
288	20230613	154100	287032953	1668	1668	1668	1668	0
289	20230613	154000	287032953	1668	1668	1668	1668	0
290	20230613	153900	287032953	1668	1668	1668	1668	0
291	20230613	153800	287032953	1668	1668	1668	1668	0
292	20230613	153700	287032953	1668	1668	1668	1668	0
293	20230613	153600	287032953	1668	1668	1668	1668	0
294	20230613	153500	287032953	1668	1668	1668	1668	0
295	20230613	153400	287032953	1668	1668	1668	1668	0
296	20230613	153300	287032953	1668	1668	1668	1668	0
297	20230613	153200	287032953	1668	1668	1668	1668	0
298	20230613	153100	287032953	1668	1668	1668	1668	0
299	20230613	153000	287032953	1668	1668	1668	1668	11360
300	20230613	152900	268084473	1683	1683	1683	1683	0
301	20230613	152800	268084473	1683	1683	1683	1683	0
302	20230613	152700	268084473	1683	1683	1683	1683	0
303	20230613	152600	268084473	1683	1683	1683	1683	0
304	20230613	152500	268084473	1683	1683	1683	1683	0
305	20230613	152400	268084473	1683	1683	1683	1683	0
306	20230613	152300	268084473	1683	1683	1683	1683	0
307	20230613	152200	268084473	1683	1683	1683	1683	0
308	20230613	152100	268084473	1683	1683	1683	1683	0
309	20230613	152000	268084473	1683	1683	1683	1683	0
310	20230613	151900	268084473	1683	1683	1683	1683	12
311	20230613	151800	268064277	1671	1671	1684	1671	185
312	20230613	151700	267755129	1669	1685	1685	1669	2803
313	20230613	151600	263033652	1685	1685	1685	1685	0
314	20230613	151500	263033652	1685	1685	1685	1685	101
315	20230613	151400	262863467	1686	1686	1686	1686	0
316	20230613	151300	262863467	1686	1686	1686	1686	0
317	20230613	151200	262863467	1686	1686	1686	1686	0
318	20230613	151100	262863467	1686	1686	1686	1686	31
319	20230613	151000	262811201	1687	1683	1687	1665	1431
320	20230613	150900	260425975	1673	1673	1673	1673	1
321	20230613	150800	260424302	1666	1674	1674	1666	6994
322	20230613	150700	248752670	1674	1688	1688	1674	385
323	20230613	150600	248107256	1674	1675	1675	1674	214
324	20230613	150500	247748866	1689	1689	1689	1689	0
325	20230613	150400	247748866	1689	1689	1689	1689	10
326	20230613	150300	247731976	1689	1689	1689	1689	172
327	20230613	150200	247441468	1689	1689	1689	1689	0
328	20230613	150100	247441468	1689	1689	1689	1689	0
329	20230613	150000	247441468	1689	1689	1689	1689	0
330	20230613	145900	247441468	1689	1688	1689	1688	50
331	20230613	145800	247357063	1689	1689	1689	1689	0
332	20230613	145700	247357063	1689	1689	1689	1689	5
333	20230613	145600	247348618	1692	1692	1692	1692	0
334	20230613	145500	247348618	1692	1674	1692	1674	5456
335	20230613	145400	238155390	1678	1678	1678	1678	0
336	20230613	145300	238155390	1678	1678	1678	1678	0
337	20230613	145200	238155390	1678	1678	1678	1678	0
338	20230613	145100	238155390	1678	1678	1678	1678	100
339	20230613	145000	237987590	1678	1678	1678	1678	100
340	20230613	144900	237819790	1678	1678	1678	1678	0
341	20230613	144800	237819790	1678	1678	1678	1678	140
342	20230613	144700	237584870	1678	1678	1678	1678	0
343	20230613	144600	237584870	1678	1678	1678	1678	0
344	20230613	144500	237584870	1678	1678	1678	1678	200
345	20230613	144400	237249270	1678	1678	1678	1678	0
346	20230613	144300	237249270	1678	1678	1678	1678	0
347	20230613	144200	237249270	1678	1678	1678	1678	1
348	20230613	144100	237247592	1679	1679	1679	1679	0
349	20230613	144000	237247592	1679	1679	1679	1679	0
350	20230613	143900	237247592	1679	1675	1679	1675	24
351	20230613	143800	237207388	1675	1675	1675	1675	453
352	20230613	143700	236448613	1675	1675	1675	1675	30
353	20230613	143600	236398363	1676	1676	1679	1676	794
354	20230613	143500	235067616	1679	1679	1679	1679	0
355	20230613	143400	235067616	1679	1679	1679	1679	100
356	20230613	143300	234899716	1679	1679	1679	1679	10
357	20230613	143200	234882926	1679	1676	1679	1676	33
358	20230613	143100	234827528	1676	1676	1676	1676	0
359	20230613	143000	234827528	1676	1676	1676	1676	88
360	20230613	142900	234680040	1677	1677	1677	1677	0
361	20230613	142800	234680040	1677	1677	1677	1677	0
362	20230613	142700	234680040	1677	1677	1677	1677	1
363	20230613	142600	234678363	1676	1676	1676	1676	0
364	20230613	142500	234678363	1676	1676	1676	1676	2
365	20230613	142400	234675011	1676	1676	1676	1676	62
366	20230613	142300	234571099	1676	1676	1676	1676	1
367	20230613	142200	234569423	1677	1677	1677	1677	1
368	20230613	142100	234567746	1677	1677	1679	1677	990
369	20230613	142000	232907514	1679	1677	1679	1677	4
370	20230613	141900	232900804	1679	1677	1679	1677	92
371	20230613	141800	232746437	1677	1677	1677	1677	0
372	20230613	141700	232746437	1677	1677	1677	1677	25
373	20230613	141600	232704512	1678	1678	1678	1678	0
374	20230613	141500	232704512	1678	1678	1678	1678	1
375	20230613	141400	232702834	1677	1677	1677	1677	0
376	20230613	141300	232702834	1677	1677	1677	1677	29
377	20230613	141200	232654201	1678	1677	1678	1677	29
378	20230613	141100	232605567	1678	1678	1678	1678	1
379	20230613	141000	232603889	1677	1670	1677	1670	3408
380	20230613	140900	226901130	1670	1670	1670	1670	1
381	20230613	140800	226899460	1668	1668	1668	1668	0
382	20230613	140700	226899460	1668	1669	1669	1668	2445
383	20230613	140600	222820165	1670	1669	1670	1669	8781
384	20230613	140500	208163976	1669	1669	1669	1669	0
385	20230613	140400	208163976	1669	1669	1669	1669	30
386	20230613	140300	208113906	1669	1669	1669	1669	200
387	20230613	140200	207780106	1669	1669	1669	1669	500
388	20230613	140100	206945606	1669	1669	1669	1669	0
389	20230613	140000	206945606	1669	1669	1669	1669	1229
390	20230613	135900	204894405	1669	1669	1669	1669	321
391	20230613	135800	204358656	1669	1670	1670	1669	1955
392	20230613	135700	201095702	1670	1670	1670	1670	20
393	20230613	135600	201062302	1670	1670	1670	1670	3
394	20230613	135500	201057292	1670	1670	1670	1670	35
395	20230613	135400	200998842	1670	1670	1670	1670	0
396	20230613	135300	200998842	1670	1670	1670	1670	1000
397	20230613	135200	199328842	1670	1669	1670	1669	220
398	20230613	135100	198961642	1669	1669	1669	1669	350
399	20230613	135000	198377492	1670	1669	1670	1669	210
400	20230613	134900	198026842	1670	1670	1670	1670	0
401	20230613	134800	198026842	1670	1670	1670	1670	0
402	20230613	134700	198026842	1670	1670	1670	1670	50
403	20230613	134600	197943342	1670	1670	1670	1670	0
404	20230613	134500	197943342	1670	1670	1670	1670	1
405	20230613	134400	197941672	1670	1670	1670	1670	49
406	20230613	134300	197859842	1670	1670	1670	1670	0
407	20230613	134200	197859842	1670	1670	1670	1670	0
408	20230613	134100	197859842	1670	1670	1670	1670	857
409	20230613	134000	196428652	1670	1670	1670	1670	182
410	20230613	133900	196124712	1670	1671	1671	1670	2005
411	20230613	133800	192776357	1671	1670	1671	1670	126
412	20230613	133700	192565837	1670	1670	1670	1670	335
413	20230613	133600	192006387	1670	1670	1670	1670	0
414	20230613	133500	192006387	1670	1670	1670	1670	0
415	20230613	133400	192006387	1670	1670	1670	1670	0
416	20230613	133300	192006387	1670	1670	1670	1670	1
417	20230613	133200	192004717	1670	1670	1670	1670	2
418	20230613	133100	192001377	1670	1670	1670	1670	32
419	20230613	133000	191947937	1670	1670	1671	1670	46
420	20230613	132900	191871107	1670	1671	1671	1670	108
421	20230613	132800	191690687	1671	1671	1671	1671	100
422	20230613	132700	191523587	1671	1671	1671	1671	1
423	20230613	132600	191521916	1671	1671	1671	1671	0
424	20230613	132500	191521916	1671	1671	1671	1671	867
425	20230613	132400	190073159	1672	1672	1672	1672	1
426	20230613	132300	190071487	1671	1671	1671	1671	2000
427	20230613	132200	186729487	1672	1672	1672	1672	103
428	20230613	132100	186557271	1674	1674	1674	1674	2
429	20230613	132000	186553923	1671	1673	1673	1671	1910
430	20230613	131900	183361668	1674	1674	1674	1674	0
431	20230613	131800	183361668	1674	1674	1674	1674	60
432	20230613	131700	183261228	1674	1674	1674	1674	3
433	20230613	131600	183256206	1674	1674	1674	1674	1
434	20230613	131500	183254532	1671	1671	1671	1671	0
435	20230613	131400	183254532	1671	1671	1671	1671	0
436	20230613	131300	183254532	1671	1671	1671	1671	0
437	20230613	131200	183254532	1671	1673	1673	1671	10000
438	20230613	131100	166532636	1673	1673	1673	1673	500
439	20230613	131000	165696136	1674	1674	1674	1674	0
440	20230613	130900	165696136	1674	1674	1674	1674	30
441	20230613	130800	165645916	1674	1674	1674	1674	23
442	20230613	130700	165607414	1673	1673	1673	1673	1
443	20230613	130600	165605741	1673	1673	1674	1673	53
444	20230613	130500	165517070	1673	1674	1674	1673	1741
445	20230613	130400	162602641	1674	1674	1674	1674	1285
446	20230613	130300	160451551	1674	1674	1674	1674	10
447	20230613	130200	160434811	1674	1674	1674	1674	0
448	20230613	130100	160434811	1674	1674	1674	1674	0
449	20230613	130000	160434811	1674	1674	1674	1674	0
450	20230613	125900	160434811	1674	1674	1674	1674	50
451	20230613	125800	160351111	1674	1673	1674	1673	44
452	20230613	125700	160277459	1673	1673	1673	1673	75
453	20230613	125600	160151984	1673	1674	1674	1673	2066
454	20230613	125500	156693726	1674	1674	1674	1674	0
455	20230613	125400	156693726	1674	1674	1674	1674	0
456	20230613	125300	156693726	1674	1674	1674	1674	10
457	20230613	125200	156676986	1674	1674	1674	1674	167
458	20230613	125100	156397428	1674	1674	1674	1674	47
459	20230613	125000	156318750	1674	1674	1677	1674	1258
460	20230613	124900	154212855	1677	1675	1677	1675	26
461	20230613	124800	154169279	1674	1674	1674	1674	125
462	20230613	124700	153960029	1674	1674	1674	1674	8
463	20230613	124600	153946637	1674	1674	1674	1674	35
464	20230613	124500	153888047	1674	1674	1674	1674	200
465	20230613	124400	153553247	1673	1676	1676	1673	2573
466	20230613	124300	149247242	1677	1677	1677	1677	0
467	20230613	124200	149247242	1677	1677	1677	1677	0
468	20230613	124100	149247242	1677	1677	1677	1677	100
469	20230613	124000	149079542	1677	1677	1677	1677	12
470	20230613	123900	149059418	1677	1677	1677	1677	10
471	20230613	123800	149042648	1676	1676	1676	1676	0
472	20230613	123700	149042648	1676	1676	1676	1676	0
473	20230613	123600	149042648	1676	1676	1676	1676	1
474	20230613	123500	149040972	1677	1677	1677	1677	0
475	20230613	123400	149040972	1677	1677	1677	1677	0
476	20230613	123300	149040972	1677	1677	1677	1677	0
477	20230613	123200	149040972	1677	1677	1677	1677	0
478	20230613	123100	149040972	1677	1677	1677	1677	2000
479	20230613	123000	145686972	1677	1677	1677	1677	10
480	20230613	122900	145670202	1677	1675	1677	1675	110
481	20230613	122800	145485862	1674	1674	1674	1674	0
482	20230613	122700	145485862	1674	1674	1674	1674	0
483	20230613	122600	145485862	1674	1674	1674	1674	0
484	20230613	122500	145485862	1674	1675	1675	1674	6
485	20230613	122400	145475814	1677	1677	1677	1677	3
486	20230613	122300	145470783	1677	1677	1677	1677	0
487	20230613	122200	145470783	1677	1677	1677	1677	0
488	20230613	122100	145470783	1677	1677	1677	1677	10
489	20230613	122000	145454013	1677	1677	1677	1677	0
490	20230613	121900	145454013	1677	1677	1677	1677	70
491	20230613	121800	145336623	1677	1677	1677	1677	30
492	20230613	121700	145286313	1677	1677	1677	1677	19
493	20230613	121600	145254450	1674	1677	1677	1674	1351
494	20230613	121500	142992819	1674	1674	1674	1674	0
495	20230613	121400	142992819	1674	1675	1675	1674	6000
496	20230613	121300	132946445	1677	1677	1677	1677	0
497	20230613	121200	132946445	1677	1677	1677	1677	0
498	20230613	121100	132946445	1677	1677	1677	1677	36
499	20230613	121000	132886073	1676	1676	1676	1676	0
500	20230613	120900	132886073	1676	1676	1676	1676	2274
501	20230613	120800	129074849	1676	1676	1676	1676	0
502	20230613	120700	129074849	1676	1676	1676	1676	0
503	20230613	120600	129074849	1676	1676	1676	1676	7
504	20230613	120500	129063117	1675	1675	1675	1675	0
505	20230613	120400	129063117	1675	1675	1675	1675	0
506	20230613	120300	129063117	1675	1675	1675	1675	0
507	20230613	120200	129063117	1675	1675	1675	1675	0
508	20230613	120100	129063117	1675	1675	1675	1675	0
509	20230613	120000	129063117	1675	1675	1675	1675	0
510	20230613	115900	129063117	1675	1675	1675	1675	0
511	20230613	115800	129063117	1675	1675	1675	1675	0
512	20230613	115700	129063117	1675	1675	1675	1675	0
513	20230613	115600	129063117	1675	1676	1676	1675	2200
514	20230613	115500	125375985	1676	1676	1676	1676	0
515	20230613	115400	125375985	1676	1677	1677	1676	709
516	20230613	115300	124187596	1676	1676	1676	1676	0
517	20230613	115200	124187596	1676	1676	1676	1676	62
518	20230613	115100	124083684	1676	1676	1676	1676	0
519	20230613	115000	124083684	1676	1676	1676	1676	0
520	20230613	114900	124083684	1676	1676	1676	1676	0
521	20230613	114800	124083684	1676	1676	1676	1676	76
522	20230613	114700	123956308	1676	1676	1676	1676	123
523	20230613	114600	123750160	1676	1676	1676	1676	2536
524	20230613	114500	119499824	1677	1677	1677	1677	0
525	20230613	114400	119499824	1677	1677	1677	1677	1
526	20230613	114300	119498147	1677	1677	1677	1677	82
527	20230613	114200	119360633	1677	1676	1677	1676	658
528	20230613	114100	118257667	1676	1677	1677	1676	424
529	20230613	114000	117546819	1677	1677	1677	1677	0
530	20230613	113900	117546819	1677	1677	1677	1677	0
531	20230613	113800	117546819	1677	1677	1677	1677	1089
532	20230613	113700	115720566	1677	1677	1677	1677	0
533	20230613	113600	115720566	1677	1677	1677	1677	121
534	20230613	113500	115517649	1678	1678	1678	1678	0
535	20230613	113400	115517649	1678	1678	1678	1678	1
536	20230613	113300	115515971	1678	1678	1678	1678	0
537	20230613	113200	115515971	1678	1678	1678	1678	0
538	20230613	113100	115515971	1678	1678	1678	1678	310
539	20230613	113000	114995791	1678	1678	1678	1678	0
540	20230613	112900	114995791	1678	1678	1678	1678	1101
541	20230613	112800	113148313	1678	1678	1678	1678	0
542	20230613	112700	113148313	1678	1678	1678	1678	0
543	20230613	112600	113148313	1678	1678	1678	1678	500
544	20230613	112500	112309313	1679	1679	1679	1679	549
545	20230613	112400	111387542	1679	1680	1680	1679	558
546	20230613	112300	110450532	1679	1679	1679	1679	606
547	20230613	112200	109433058	1679	1679	1679	1679	2
548	20230613	112100	109429700	1680	1681	1681	1680	499
549	20230613	112000	108591331	1680	1681	1681	1680	1000
550	20230613	111900	106911295	1680	1683	1683	1680	1000
551	20230613	111800	105231181	1681	1681	1681	1681	0
552	20230613	111700	105231181	1681	1681	1681	1681	83
553	20230613	111600	105091658	1680	1680	1680	1680	0
554	20230613	111500	105091658	1680	1684	1684	1680	4320
555	20230613	111400	97822051	1685	1685	1685	1685	0
556	20230613	111300	97822051	1685	1685	1685	1685	0
557	20230613	111200	97822051	1685	1685	1685	1685	894
558	20230613	111100	96315661	1687	1687	1687	1687	0
559	20230613	111000	96315661	1687	1687	1687	1687	100
560	20230613	110900	96146961	1685	1686	1686	1685	3176
561	20230613	110800	90795110	1686	1686	1686	1686	18
562	20230613	110700	90764762	1686	1687	1687	1686	1008
563	20230613	110600	89065266	1687	1687	1687	1687	0
564	20230613	110500	89065266	1687	1687	1687	1687	0
565	20230613	110400	89065266	1687	1687	1687	1687	7
566	20230613	110300	89053457	1687	1687	1687	1687	834
567	20230613	110200	87646499	1690	1690	1690	1690	0
568	20230613	110100	87646499	1690	1690	1690	1690	400
569	20230613	110000	86970499	1686	1686	1686	1686	11
570	20230613	105900	86951953	1690	1690	1690	1690	0
571	20230613	105800	86951953	1690	1690	1690	1690	0
572	20230613	105700	86951953	1690	1690	1690	1690	0
573	20230613	105600	86951953	1690	1690	1690	1690	0
574	20230613	105500	86951953	1690	1690	1690	1690	1
575	20230613	105400	86950263	1691	1691	1691	1691	0
576	20230613	105300	86950263	1691	1691	1691	1691	0
577	20230613	105200	86950263	1691	1691	1691	1691	0
578	20230613	105100	86950263	1691	1691	1691	1691	0
579	20230613	105000	86950263	1691	1691	1691	1691	100
580	20230613	104900	86781163	1691	1691	1691	1691	0
581	20230613	104800	86781163	1691	1691	1691	1691	1
582	20230613	104700	86779472	1691	1691	1691	1691	0
583	20230613	104600	86779472	1691	1691	1691	1691	1183
584	20230613	104500	84779019	1685	1685	1685	1685	0
585	20230613	104400	84779019	1685	1685	1685	1685	0
586	20230613	104300	84779019	1685	1685	1685	1685	0
587	20230613	104200	84779019	1685	1685	1685	1685	0
588	20230613	104100	84779019	1685	1686	1686	1685	100
589	20230613	104000	84610508	1692	1692	1692	1692	0
590	20230613	103900	84610508	1692	1692	1692	1692	700
591	20230613	103800	83426108	1692	1692	1692	1692	0
592	20230613	103700	83426108	1692	1692	1692	1692	0
593	20230613	103600	83426108	1692	1692	1692	1692	0
594	20230613	103500	83426108	1692	1692	1692	1692	0
595	20230613	103400	83426108	1692	1692	1692	1692	0
596	20230613	103300	83426108	1692	1692	1692	1692	79
597	20230613	103200	83292440	1692	1692	1692	1692	3
598	20230613	103100	83287364	1692	1692	1692	1692	0
599	20230613	103000	83287364	1692	1692	1692	1692	1
600	20230613	102900	83285672	1685	1685	1685	1685	0
601	20230613	102800	83285672	1685	1685	1685	1685	5
602	20230613	102700	83277247	1685	1685	1685	1685	50
603	20230613	102600	83192997	1692	1692	1692	1692	0
604	20230613	102500	83192997	1692	1692	1692	1692	2
605	20230613	102400	83189613	1686	1686	1686	1686	1000
606	20230613	102300	81503613	1692	1686	1692	1686	2073
607	20230613	102200	78008523	1685	1686	1686	1685	5633
608	20230613	102100	68514285	1692	1692	1692	1692	2
609	20230613	102000	68510901	1686	1686	1686	1686	473
610	20230613	101900	67713423	1686	1686	1686	1686	0
611	20230613	101800	67713423	1686	1686	1686	1686	0
612	20230613	101700	67713423	1686	1686	1686	1686	0
613	20230613	101600	67713423	1686	1686	1686	1686	0
614	20230613	101500	67713423	1686	1686	1686	1686	10
615	20230613	101400	67696563	1692	1692	1692	1692	0
616	20230613	101300	67696563	1692	1692	1692	1692	0
617	20230613	101200	67696563	1692	1692	1692	1692	0
618	20230613	101100	67696563	1692	1692	1692	1692	0
619	20230613	101000	67696563	1692	1692	1692	1692	0
620	20230613	100900	67696563	1692	1686	1692	1686	2
621	20230613	100800	67693185	1685	1685	1685	1685	0
622	20230613	100700	67693185	1685	1685	1685	1685	272
623	20230613	100600	67234865	1693	1693	1693	1693	0
624	20230613	100500	67234865	1693	1693	1693	1693	0
625	20230613	100400	67234865	1693	1693	1693	1693	0
626	20230613	100300	67234865	1693	1693	1693	1693	0
627	20230613	100200	67234865	1693	1693	1693	1693	0
628	20230613	100100	67234865	1693	1684	1693	1684	1171
629	20230613	100000	65252520	1693	1693	1693	1693	0
630	20230613	095900	65252520	1693	1693	1693	1693	0
631	20230613	095800	65252520	1693	1693	1693	1693	0
632	20230613	095700	65252520	1693	1690	1693	1690	1148
633	20230613	095600	63309271	1690	1690	1690	1690	1
634	20230613	095500	63307581	1690	1690	1690	1690	3
635	20230613	095400	63302511	1690	1690	1690	1690	0
636	20230613	095300	63302511	1690	1690	1690	1690	201
637	20230613	095200	62962821	1684	1685	1685	1684	3820
638	20230613	095100	56527121	1685	1685	1685	1685	0
639	20230613	095000	56527121	1685	1685	1686	1685	1977
640	20230613	094900	53195874	1685	1685	1685	1685	530
641	20230613	094800	52302824	1685	1685	1685	1685	398
642	20230613	094700	51632194	1690	1685	1690	1685	71
643	20230613	094600	51512254	1685	1685	1685	1685	2
644	20230613	094500	51508884	1690	1690	1690	1690	0
645	20230613	094400	51508884	1690	1690	1690	1690	150
646	20230613	094300	51255384	1690	1690	1690	1690	0
647	20230613	094200	51255384	1690	1690	1690	1690	83
648	20230613	094100	51115114	1690	1691	1691	1690	139
649	20230613	094000	50880182	1691	1691	1691	1691	0
650	20230613	093900	50880182	1691	1691	1693	1691	20
651	20230613	093800	50846340	1695	1695	1695	1695	0
652	20230613	093700	50846340	1695	1695	1695	1695	0
653	20230613	093600	50846340	1695	1695	1695	1695	1
654	20230613	093500	50844645	1695	1695	1695	1695	1
655	20230613	093400	50842950	1695	1695	1695	1695	0
656	20230613	093300	50842950	1695	1695	1695	1695	11
657	20230613	093200	50824305	1695	1695	1695	1695	0
658	20230613	093100	50824305	1695	1695	1695	1695	1
659	20230613	093000	50822610	1684	1684	1684	1684	30
660	20230613	092900	50772090	1695	1695	1695	1695	0
661	20230613	092800	50772090	1695	1695	1695	1695	0
662	20230613	092700	50772090	1695	1695	1695	1695	200
663	20230613	092600	50433090	1695	1693	1695	1693	51
664	20230613	092500	50346745	1695	1695	1695	1695	0
665	20230613	092400	50346745	1695	1695	1695	1695	0
666	20230613	092300	50346745	1695	1695	1695	1695	0
667	20230613	092200	50346745	1695	1688	1695	1683	2701
668	20230613	092100	45789770	1694	1694	1694	1694	1107
669	20230613	092000	43914512	1694	1694	1694	1694	0
670	20230613	091900	43914512	1694	1694	1694	1694	1
671	20230613	091800	43912818	1689	1689	1689	1688	3724
672	20230613	091700	37626344	1689	1690	1694	1689	939
673	20230613	091600	36039432	1690	1693	1693	1690	45
674	20230613	091500	35963377	1694	1695	1695	1694	10
675	20230613	091400	35946428	1695	1695	1695	1695	0
676	20230613	091300	35946428	1695	1695	1695	1695	1
677	20230613	091200	35944733	1696	1696	1696	1696	256
678	20230613	091100	35510557	1688	1696	1696	1688	87
679	20230613	091000	35363693	1687	1687	1687	1687	25
680	20230613	090900	35321518	1697	1695	1697	1695	1103
681	20230613	090800	33450025	1697	1690	1697	1690	501
682	20230613	090700	32603328	1690	1688	1690	1688	4286
683	20230613	090600	25368148	1688	1689	1689	1688	2000
684	20230613	090500	21991984	1690	1690	1690	1690	0
685	20230613	090400	21991984	1690	1689	1690	1689	232
686	20230613	090300	21599975	1699	1699	1700	1699	811
687	20230613	090200	20222085	1699	1705	1705	1699	1898
688	20230613	090100	16992649	1704	1688	1704	1688	8883
689	20230613	090000	1898870	1688	1673	1688	1673	1135