KissMeData/336060/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	211000	337761633	1452	1452	1452	1452	4617
3	20230613	210900	337761633	1452	1452	1452	1452	0
4	20230613	210800	337761633	1452	1452	1452	1452	0
5	20230613	210700	337761633	1452	1452	1452	1452	0
6	20230613	210600	337761633	1452	1452	1452	1452	0
7	20230613	210500	337761633	1452	1452	1452	1452	0
8	20230613	210400	337761633	1452	1452	1452	1452	0
9	20230613	210300	337761633	1452	1452	1452	1452	0
10	20230613	210200	337761633	1452	1452	1452	1452	0
11	20230613	210100	337761633	1452	1452	1452	1452	0
12	20230613	210000	337761633	1452	1452	1452	1452	0
13	20230613	205900	337761633	1452	1452	1452	1452	0
14	20230613	205800	337761633	1452	1452	1452	1452	0
15	20230613	205700	337761633	1452	1452	1452	1452	0
16	20230613	205600	337761633	1452	1452	1452	1452	0
17	20230613	205500	337761633	1452	1452	1452	1452	0
18	20230613	205400	337761633	1452	1452	1452	1452	0
19	20230613	205300	337761633	1452	1452	1452	1452	0
20	20230613	205200	337761633	1452	1452	1452	1452	0
21	20230613	205100	337761633	1452	1452	1452	1452	0
22	20230613	205000	337761633	1452	1452	1452	1452	0
23	20230613	204900	337761633	1452	1452	1452	1452	0
24	20230613	204800	337761633	1452	1452	1452	1452	0
25	20230613	204700	337761633	1452	1452	1452	1452	0
26	20230613	204600	337761633	1452	1452	1452	1452	0
27	20230613	204500	337761633	1452	1452	1452	1452	0
28	20230613	204400	337761633	1452	1452	1452	1452	0
29	20230613	204300	337761633	1452	1452	1452	1452	0
30	20230613	204200	337761633	1452	1452	1452	1452	0
31	20230613	204100	337761633	1452	1452	1452	1452	0
32	20230613	204000	337761633	1452	1452	1452	1452	4617
33	20230613	203900	337761633	1452	1452	1452	1452	0
34	20230613	203800	337761633	1452	1452	1452	1452	0
35	20230613	203700	337761633	1452	1452	1452	1452	0
36	20230613	203600	337761633	1452	1452	1452	1452	0
37	20230613	203500	337761633	1452	1452	1452	1452	0
38	20230613	203400	337761633	1452	1452	1452	1452	0
39	20230613	203300	337761633	1452	1452	1452	1452	0
40	20230613	203200	337761633	1452	1452	1452	1452	0
41	20230613	203100	337761633	1452	1452	1452	1452	0
42	20230613	203000	337761633	1452	1452	1452	1452	0
43	20230613	202900	337761633	1452	1452	1452	1452	0
44	20230613	202800	337761633	1452	1452	1452	1452	0
45	20230613	202700	337761633	1452	1452	1452	1452	0
46	20230613	202600	337761633	1452	1452	1452	1452	0
47	20230613	202500	337761633	1452	1452	1452	1452	0
48	20230613	202400	337761633	1452	1452	1452	1452	0
49	20230613	202300	337761633	1452	1452	1452	1452	0
50	20230613	202200	337761633	1452	1452	1452	1452	0
51	20230613	202100	337761633	1452	1452	1452	1452	0
52	20230613	202000	337761633	1452	1452	1452	1452	0
53	20230613	201900	337761633	1452	1452	1452	1452	0
54	20230613	201800	337761633	1452	1452	1452	1452	0
55	20230613	201700	337761633	1452	1452	1452	1452	0
56	20230613	201600	337761633	1452	1452	1452	1452	0
57	20230613	201500	337761633	1452	1452	1452	1452	0
58	20230613	201400	337761633	1452	1452	1452	1452	0
59	20230613	201300	337761633	1452	1452	1452	1452	0
60	20230613	201200	337761633	1452	1452	1452	1452	0
61	20230613	201100	337761633	1452	1452	1452	1452	0
62	20230613	201000	337761633	1452	1452	1452	1452	4617
63	20230613	200900	337761633	1452	1452	1452	1452	0
64	20230613	200800	337761633	1452	1452	1452	1452	0
65	20230613	200700	337761633	1452	1452	1452	1452	0
66	20230613	200600	337761633	1452	1452	1452	1452	0
67	20230613	200500	337761633	1452	1452	1452	1452	0
68	20230613	200400	337761633	1452	1452	1452	1452	0
69	20230613	200300	337761633	1452	1452	1452	1452	0
70	20230613	200200	337761633	1452	1452	1452	1452	0
71	20230613	200100	337761633	1452	1452	1452	1452	0
72	20230613	200000	337761633	1452	1452	1452	1452	0
73	20230613	195900	337761633	1452	1452	1452	1452	0
74	20230613	195800	337761633	1452	1452	1452	1452	0
75	20230613	195700	337761633	1452	1452	1452	1452	0
76	20230613	195600	337761633	1452	1452	1452	1452	0
77	20230613	195500	337761633	1452	1452	1452	1452	0
78	20230613	195400	337761633	1452	1452	1452	1452	0
79	20230613	195300	337761633	1452	1452	1452	1452	0
80	20230613	195200	337761633	1452	1452	1452	1452	0
81	20230613	195100	337761633	1452	1452	1452	1452	0
82	20230613	195000	337761633	1452	1452	1452	1452	0
83	20230613	194900	337761633	1452	1452	1452	1452	0
84	20230613	194800	337761633	1452	1452	1452	1452	0
85	20230613	194700	337761633	1452	1452	1452	1452	0
86	20230613	194600	337761633	1452	1452	1452	1452	0
87	20230613	194500	337761633	1452	1452	1452	1452	0
88	20230613	194400	337761633	1452	1452	1452	1452	0
89	20230613	194300	337761633	1452	1452	1452	1452	0
90	20230613	194200	337761633	1452	1452	1452	1452	0
91	20230613	194100	337761633	1452	1452	1452	1452	0
92	20230613	194000	337761633	1452	1452	1452	1452	4617
93	20230613	193900	337761633	1452	1452	1452	1452	0
94	20230613	193800	337761633	1452	1452	1452	1452	0
95	20230613	193700	337761633	1452	1452	1452	1452	0
96	20230613	193600	337761633	1452	1452	1452	1452	0
97	20230613	193500	337761633	1452	1452	1452	1452	0
98	20230613	193400	337761633	1452	1452	1452	1452	0
99	20230613	193300	337761633	1452	1452	1452	1452	0
100	20230613	193200	337761633	1452	1452	1452	1452	0
101	20230613	193100	337761633	1452	1452	1452	1452	0
102	20230613	193000	337761633	1452	1452	1452	1452	0
103	20230613	192900	337761633	1452	1452	1452	1452	0
104	20230613	192800	337761633	1452	1452	1452	1452	0
105	20230613	192700	337761633	1452	1452	1452	1452	0
106	20230613	192600	337761633	1452	1452	1452	1452	0
107	20230613	192500	337761633	1452	1452	1452	1452	0
108	20230613	192400	337761633	1452	1452	1452	1452	0
109	20230613	192300	337761633	1452	1452	1452	1452	0
110	20230613	192200	337761633	1452	1452	1452	1452	0
111	20230613	192100	337761633	1452	1452	1452	1452	0
112	20230613	192000	337761633	1452	1452	1452	1452	0
113	20230613	191900	337761633	1452	1452	1452	1452	0
114	20230613	191800	337761633	1452	1452	1452	1452	0
115	20230613	191700	337761633	1452	1452	1452	1452	0
116	20230613	191600	337761633	1452	1452	1452	1452	0
117	20230613	191500	337761633	1452	1452	1452	1452	0
118	20230613	191400	337761633	1452	1452	1452	1452	0
119	20230613	191300	337761633	1452	1452	1452	1452	0
120	20230613	191200	337761633	1452	1452	1452	1452	0
121	20230613	191100	337761633	1452	1452	1452	1452	0
122	20230613	191000	337761633	1452	1452	1452	1452	4617
123	20230613	190900	337761633	1452	1452	1452	1452	0
124	20230613	190800	337761633	1452	1452	1452	1452	0
125	20230613	190700	337761633	1452	1452	1452	1452	0
126	20230613	190600	337761633	1452	1452	1452	1452	0
127	20230613	190500	337761633	1452	1452	1452	1452	0
128	20230613	190400	337761633	1452	1452	1452	1452	0
129	20230613	190300	337761633	1452	1452	1452	1452	0
130	20230613	190200	337761633	1452	1452	1452	1452	0
131	20230613	190100	337761633	1452	1452	1452	1452	0
132	20230613	190000	337761633	1452	1452	1452	1452	0
133	20230613	185900	337761633	1452	1452	1452	1452	0
134	20230613	185800	337761633	1452	1452	1452	1452	0
135	20230613	185700	337761633	1452	1452	1452	1452	0
136	20230613	185600	337761633	1452	1452	1452	1452	0
137	20230613	185500	337761633	1452	1452	1452	1452	0
138	20230613	185400	337761633	1452	1452	1452	1452	0
139	20230613	185300	337761633	1452	1452	1452	1452	0
140	20230613	185200	337761633	1452	1452	1452	1452	0
141	20230613	185100	337761633	1452	1452	1452	1452	0
142	20230613	185000	337761633	1452	1452	1452	1452	0
143	20230613	184900	337761633	1452	1452	1452	1452	0
144	20230613	184800	337761633	1452	1452	1452	1452	0
145	20230613	184700	337761633	1452	1452	1452	1452	0
146	20230613	184600	337761633	1452	1452	1452	1452	0
147	20230613	184500	337761633	1452	1452	1452	1452	0
148	20230613	184400	337761633	1452	1452	1452	1452	0
149	20230613	184300	337761633	1452	1452	1452	1452	0
150	20230613	184200	337761633	1452	1452	1452	1452	0
151	20230613	184100	337761633	1452	1452	1452	1452	0
152	20230613	184000	337761633	1452	1452	1452	1452	4617
153	20230613	183900	337761633	1452	1452	1452	1452	0
154	20230613	183800	337761633	1452	1452	1452	1452	0
155	20230613	183700	337761633	1452	1452	1452	1452	0
156	20230613	183600	337761633	1452	1452	1452	1452	0
157	20230613	183500	337761633	1452	1452	1452	1452	0
158	20230613	183400	337761633	1452	1452	1452	1452	0
159	20230613	183300	337761633	1452	1452	1452	1452	0
160	20230613	183200	337761633	1452	1452	1452	1452	0
161	20230613	183100	337761633	1452	1452	1452	1452	0
162	20230613	183000	337761633	1452	1452	1452	1452	0
163	20230613	182900	337761633	1452	1452	1452	1452	0
164	20230613	182800	337761633	1452	1452	1452	1452	0
165	20230613	182700	337761633	1452	1452	1452	1452	0
166	20230613	182600	337761633	1452	1452	1452	1452	0
167	20230613	182500	337761633	1452	1452	1452	1452	0
168	20230613	182400	337761633	1452	1452	1452	1452	0
169	20230613	182300	337761633	1452	1452	1452	1452	0
170	20230613	182200	337761633	1452	1452	1452	1452	0
171	20230613	182100	337761633	1452	1452	1452	1452	0
172	20230613	182000	337761633	1452	1452	1452	1452	0
173	20230613	181900	337761633	1452	1452	1452	1452	0
174	20230613	181800	337761633	1452	1452	1452	1452	0
175	20230613	181700	337761633	1452	1452	1452	1452	0
176	20230613	181600	337761633	1452	1452	1452	1452	0
177	20230613	181500	337761633	1452	1452	1452	1452	0
178	20230613	181400	337761633	1452	1452	1452	1452	0
179	20230613	181300	337761633	1452	1452	1452	1452	0
180	20230613	181200	337761633	1452	1452	1452	1452	0
181	20230613	181100	337761633	1452	1452	1452	1452	0
182	20230613	181000	337761633	1452	1452	1452	1452	4617
183	20230613	180900	337761633	1452	1452	1452	1452	0
184	20230613	180800	337761633	1452	1452	1452	1452	0
185	20230613	180700	337761633	1452	1452	1452	1452	0
186	20230613	180600	337761633	1452	1452	1452	1452	0
187	20230613	180500	337761633	1452	1452	1452	1452	0
188	20230613	180400	337761633	1452	1452	1452	1452	0
189	20230613	180300	337761633	1452	1452	1452	1452	0
190	20230613	180200	337761633	1452	1452	1452	1452	0
191	20230613	180100	337761633	1452	1452	1452	1452	0
192	20230613	180000	337761633	1452	1452	1452	1452	0
193	20230613	175900	337761633	1452	1452	1452	1452	0
194	20230613	175800	337761633	1452	1452	1452	1452	0
195	20230613	175700	337761633	1452	1452	1452	1452	0
196	20230613	175600	337761633	1452	1452	1452	1452	0
197	20230613	175500	337761633	1452	1452	1452	1452	0
198	20230613	175400	337761633	1452	1452	1452	1452	0
199	20230613	175300	337761633	1452	1452	1452	1452	0
200	20230613	175200	337761633	1452	1452	1452	1452	0
201	20230613	175100	337761633	1452	1452	1452	1452	0
202	20230613	175000	337761633	1452	1452	1452	1452	0
203	20230613	174900	337761633	1452	1452	1452	1452	0
204	20230613	174800	337761633	1452	1452	1452	1452	0
205	20230613	174700	337761633	1452	1452	1452	1452	0
206	20230613	174600	337761633	1452	1452	1452	1452	0
207	20230613	174500	337761633	1452	1452	1452	1452	0
208	20230613	174400	337761633	1452	1452	1452	1452	0
209	20230613	174300	337761633	1452	1452	1452	1452	0
210	20230613	174200	337761633	1452	1452	1452	1452	0
211	20230613	174100	337761633	1452	1452	1452	1452	0
212	20230613	174000	337761633	1452	1452	1452	1452	4617
213	20230613	173900	337761633	1452	1452	1452	1452	0
214	20230613	173800	337761633	1452	1452	1452	1452	0
215	20230613	173700	337761633	1452	1452	1452	1452	0
216	20230613	173600	337761633	1452	1452	1452	1452	0
217	20230613	173500	337761633	1452	1452	1452	1452	0
218	20230613	173400	337761633	1452	1452	1452	1452	0
219	20230613	173300	337761633	1452	1452	1452	1452	0
220	20230613	173200	337761633	1452	1452	1452	1452	0
221	20230613	173100	337761633	1452	1452	1452	1452	0
222	20230613	173000	337761633	1452	1452	1452	1452	0
223	20230613	172900	337761633	1452	1452	1452	1452	0
224	20230613	172800	337761633	1452	1452	1452	1452	0
225	20230613	172700	337761633	1452	1452	1452	1452	0
226	20230613	172600	337761633	1452	1452	1452	1452	0
227	20230613	172500	337761633	1452	1452	1452	1452	0
228	20230613	172400	337761633	1452	1452	1452	1452	0
229	20230613	172300	337761633	1452	1452	1452	1452	0
230	20230613	172200	337761633	1452	1452	1452	1452	0
231	20230613	172100	337761633	1452	1452	1452	1452	0
232	20230613	172000	337761633	1452	1452	1452	1452	0
233	20230613	171900	337761633	1452	1452	1452	1452	0
234	20230613	171800	337761633	1452	1452	1452	1452	0
235	20230613	171700	337761633	1452	1452	1452	1452	0
236	20230613	171600	337761633	1452	1452	1452	1452	0
237	20230613	171500	337761633	1452	1452	1452	1452	0
238	20230613	171400	337761633	1452	1452	1452	1452	0
239	20230613	171300	337761633	1452	1452	1452	1452	0
240	20230613	171200	337761633	1452	1452	1452	1452	0
241	20230613	171100	337761633	1452	1452	1452	1452	0
242	20230613	171000	337761633	1452	1452	1452	1452	4617
243	20230613	170900	337761633	1452	1452	1452	1452	0
244	20230613	170800	337761633	1452	1452	1452	1452	0
245	20230613	170700	337761633	1452	1452	1452	1452	0
246	20230613	170600	337761633	1452	1452	1452	1452	0
247	20230613	170500	337761633	1452	1452	1452	1452	0
248	20230613	170400	337761633	1452	1452	1452	1452	0
249	20230613	170300	337761633	1452	1452	1452	1452	0
250	20230613	170200	337761633	1452	1452	1452	1452	0
251	20230613	170100	337761633	1452	1452	1452	1452	0
252	20230613	170000	337761633	1452	1452	1452	1452	0
253	20230613	165900	337761633	1452	1452	1452	1452	0
254	20230613	165800	337761633	1452	1452	1452	1452	0
255	20230613	165700	337761633	1452	1452	1452	1452	0
256	20230613	165600	337761633	1452	1452	1452	1452	0
257	20230613	165500	337761633	1452	1452	1452	1452	0
258	20230613	165400	337761633	1452	1452	1452	1452	0
259	20230613	165300	337761633	1452	1452	1452	1452	0
260	20230613	165200	337761633	1452	1452	1452	1452	0
261	20230613	165100	337761633	1452	1452	1452	1452	0
262	20230613	165000	337761633	1452	1452	1452	1452	0
263	20230613	164900	337761633	1452	1452	1452	1452	0
264	20230613	164800	337761633	1452	1452	1452	1452	0
265	20230613	164700	337761633	1452	1452	1452	1452	0
266	20230613	164600	337761633	1452	1452	1452	1452	0
267	20230613	164500	337761633	1452	1452	1452	1452	0
268	20230613	164400	337761633	1452	1452	1452	1452	0
269	20230613	164300	337761633	1452	1452	1452	1452	0
270	20230613	164200	337761633	1452	1452	1452	1452	0
271	20230613	164100	337761633	1452	1452	1452	1452	0
272	20230613	164000	337761633	1452	1452	1452	1452	4617
273	20230613	163900	337761633	1452	1452	1452	1452	0
274	20230613	163800	337761633	1452	1452	1452	1452	0
275	20230613	163700	337761633	1452	1452	1452	1452	0
276	20230613	163600	337761633	1452	1452	1452	1452	0
277	20230613	163500	337761633	1452	1452	1452	1452	0
278	20230613	163400	337761633	1452	1452	1452	1452	0
279	20230613	163300	337761633	1452	1452	1452	1452	0
280	20230613	163200	337761633	1452	1452	1452	1452	0
281	20230613	163100	337761633	1452	1452	1452	1452	0
282	20230613	163000	337761633	1452	1452	1452	1452	0
283	20230613	162900	337761633	1452	1452	1452	1452	0
284	20230613	162800	337761633	1452	1452	1452	1452	0
285	20230613	162700	337761633	1452	1452	1452	1452	0
286	20230613	162600	337761633	1452	1452	1452	1452	0
287	20230613	162500	337761633	1452	1452	1452	1452	0
288	20230613	162400	337761633	1452	1452	1452	1452	0
289	20230613	162300	337761633	1452	1452	1452	1452	0
290	20230613	162200	337761633	1452	1452	1452	1452	0
291	20230613	162100	337761633	1452	1452	1452	1452	0
292	20230613	162000	337761633	1452	1452	1452	1452	0
293	20230613	161900	337761633	1452	1452	1452	1452	0
294	20230613	161800	337761633	1452	1452	1452	1452	0
295	20230613	161700	337761633	1452	1452	1452	1452	0
296	20230613	161600	337761633	1452	1452	1452	1452	0
297	20230613	161500	337761633	1452	1452	1452	1452	0
298	20230613	161400	337761633	1452	1452	1452	1452	0
299	20230613	161300	337761633	1452	1452	1452	1452	0
300	20230613	161200	337761633	1452	1452	1452	1452	0
301	20230613	161100	337761633	1452	1452	1452	1452	0
302	20230613	161000	337761633	1452	1452	1452	1452	4617
303	20230613	160900	337761633	1452	1452	1452	1452	0
304	20230613	160800	337761633	1452	1452	1452	1452	0
305	20230613	160700	337761633	1452	1452	1452	1452	0
306	20230613	160600	337761633	1452	1452	1452	1452	0
307	20230613	160500	337761633	1452	1452	1452	1452	0
308	20230613	160400	337761633	1452	1452	1452	1452	0
309	20230613	160300	337761633	1452	1452	1452	1452	0
310	20230613	160200	337761633	1452	1452	1452	1452	0
311	20230613	160100	337761633	1452	1452	1452	1452	0
312	20230613	160000	337761633	1452	1452	1452	1452	0
313	20230613	155900	337761633	1452	1452	1452	1452	0
314	20230613	155800	337761633	1452	1452	1452	1452	0
315	20230613	155700	337761633	1452	1452	1452	1452	0
316	20230613	155600	337761633	1452	1452	1452	1452	0
317	20230613	155500	337761633	1452	1452	1452	1452	0
318	20230613	155400	337761633	1452	1452	1452	1452	0
319	20230613	155300	337761633	1452	1452	1452	1452	0
320	20230613	155200	337761633	1452	1452	1452	1452	0
321	20230613	155100	337761633	1452	1452	1452	1452	0
322	20230613	155000	337761633	1452	1452	1452	1452	0
323	20230613	154900	337761633	1452	1452	1452	1452	0
324	20230613	154800	337761633	1452	1452	1452	1452	0
325	20230613	154700	337761633	1452	1452	1452	1452	0
326	20230613	154600	337761633	1452	1452	1452	1452	0
327	20230613	154500	337761633	1452	1452	1452	1452	0
328	20230613	154400	337761633	1452	1452	1452	1452	0
329	20230613	154300	337761633	1452	1452	1452	1452	0
330	20230613	154200	337761633	1452	1452	1452	1452	0
331	20230613	154100	337761633	1452	1452	1452	1452	0
332	20230613	154000	337761633	1452	1452	1452	1452	4617
333	20230613	153900	337761633	1452	1452	1452	1452	0
334	20230613	153800	337761633	1452	1452	1452	1452	0
335	20230613	153700	337761633	1452	1452	1452	1452	0
336	20230613	153600	337761633	1452	1452	1452	1452	0
337	20230613	153500	337761633	1452	1452	1452	1452	0
338	20230613	153400	337761633	1452	1452	1452	1452	0
339	20230613	153300	337761633	1452	1452	1452	1452	0
340	20230613	153200	337761633	1452	1452	1452	1452	0
341	20230613	153100	337761633	1452	1452	1452	1452	0
342	20230613	153000	337761633	1452	1452	1452	1452	4617
343	20230613	152900	331057749	1457	1457	1457	1457	0
344	20230613	152800	331057749	1457	1457	1457	1457	0
345	20230613	152700	331057749	1457	1457	1457	1457	0
346	20230613	152600	331057749	1457	1457	1457	1457	0
347	20230613	152500	331057749	1457	1457	1457	1457	0
348	20230613	152400	331057749	1457	1457	1457	1457	0
349	20230613	152300	331057749	1457	1457	1457	1457	0
350	20230613	152200	331057749	1457	1457	1457	1457	0
351	20230613	152100	331057749	1457	1457	1457	1457	0
352	20230613	152000	331057749	1457	1457	1457	1457	0
353	20230613	151900	331057749	1457	1455	1457	1455	4691
354	20230613	151800	324230569	1455	1455	1455	1455	988
355	20230613	151700	322793029	1456	1456	1456	1456	0
356	20230613	151600	322793029	1456	1456	1456	1456	0
357	20230613	151500	322793029	1456	1456	1456	1456	1
358	20230613	151400	322791573	1449	1450	1450	1449	756
359	20230613	151300	321695929	1457	1457	1457	1457	0
360	20230613	151200	321695929	1457	1449	1457	1449	2482
361	20230613	151100	318092550	1448	1447	1448	1447	1149
362	20230613	151000	316429798	1447	1450	1450	1447	3003
363	20230613	150900	312083614	1451	1453	1453	1451	513
364	20230613	150800	311339228	1455	1451	1455	1451	242
365	20230613	150700	310987941	1452	1453	1453	1451	5770
366	20230613	150600	302612399	1453	1453	1456	1453	52
367	20230613	150500	302536838	1453	1454	1454	1453	1211
368	20230613	150400	300776755	1453	1453	1453	1453	1
369	20230613	150300	300775302	1456	1456	1456	1456	50
370	20230613	150200	300702502	1456	1456	1456	1456	1
371	20230613	150100	300701046	1456	1456	1456	1456	1
372	20230613	150000	300699590	1454	1454	1454	1454	89
373	20230613	145900	300570184	1454	1454	1454	1454	35
374	20230613	145800	300519294	1459	1459	1459	1459	0
375	20230613	145700	300519294	1459	1459	1459	1459	0
376	20230613	145600	300519294	1459	1459	1459	1459	0
377	20230613	145500	300519294	1459	1459	1459	1459	0
378	20230613	145400	300519294	1459	1459	1459	1459	0
379	20230613	145300	300519294	1459	1459	1459	1459	0
380	20230613	145200	300519294	1459	1459	1459	1459	0
381	20230613	145100	300519294	1459	1459	1459	1459	0
382	20230613	145000	300519294	1459	1459	1459	1459	0
383	20230613	144900	300519294	1459	1459	1459	1459	0
384	20230613	144800	300519294	1459	1456	1459	1455	3123
385	20230613	144700	295973387	1459	1459	1459	1459	0
386	20230613	144600	295973387	1459	1459	1459	1459	100
387	20230613	144500	295827487	1459	1459	1459	1459	0
388	20230613	144400	295827487	1459	1459	1459	1459	0
389	20230613	144300	295827487	1459	1459	1459	1459	0
390	20230613	144200	295827487	1459	1459	1459	1459	1
391	20230613	144100	295826028	1454	1454	1454	1454	0
392	20230613	144000	295826028	1454	1458	1458	1454	2020
393	20230613	143900	292882726	1458	1458	1458	1458	0
394	20230613	143800	292882726	1458	1458	1458	1458	77
395	20230613	143700	292770460	1459	1459	1459	1459	2336
396	20230613	143600	289362236	1459	1459	1459	1459	0
397	20230613	143500	289362236	1459	1459	1459	1459	100
398	20230613	143400	289216336	1459	1459	1459	1459	1125
399	20230613	143300	287574961	1462	1462	1462	1462	104
400	20230613	143200	287422913	1462	1461	1462	1459	548
401	20230613	143100	286623352	1462	1462	1462	1462	29
402	20230613	143000	286580954	1462	1462	1462	1462	21
403	20230613	142900	286550252	1462	1462	1462	1462	1077
404	20230613	142800	284975678	1462	1462	1462	1462	0
405	20230613	142700	284975678	1462	1458	1462	1454	1156
406	20230613	142600	283293478	1458	1459	1459	1458	1029
407	20230613	142500	281792916	1462	1462	1462	1462	0
408	20230613	142400	281792916	1462	1462	1462	1462	1
409	20230613	142300	281791454	1461	1461	1461	1461	1
410	20230613	142200	281789993	1458	1461	1461	1458	1084
411	20230613	142100	280206371	1458	1458	1458	1458	86
412	20230613	142000	280080983	1462	1462	1462	1462	0
413	20230613	141900	280080983	1462	1462	1462	1462	0
414	20230613	141800	280080983	1462	1462	1462	1462	3
415	20230613	141700	280076597	1462	1463	1463	1462	638
416	20230613	141600	279143204	1463	1463	1463	1463	1
417	20230613	141500	279141741	1457	1457	1457	1457	0
418	20230613	141400	279141741	1457	1457	1457	1457	34
419	20230613	141300	279092203	1463	1463	1463	1463	0
420	20230613	141200	279092203	1463	1459	1463	1459	1731
421	20230613	141100	276562572	1458	1459	1459	1458	318
422	20230613	141000	276098628	1464	1464	1464	1464	0
423	20230613	140900	276098628	1464	1464	1464	1464	0
424	20230613	140800	276098628	1464	1464	1464	1464	0
425	20230613	140700	276098628	1464	1464	1464	1464	0
426	20230613	140600	276098628	1464	1464	1464	1464	0
427	20230613	140500	276098628	1464	1464	1464	1464	0
428	20230613	140400	276098628	1464	1458	1464	1458	2
429	20230613	140300	276095706	1458	1458	1458	1458	241
430	20230613	140200	275744328	1457	1462	1462	1456	120
431	20230613	140100	275569501	1466	1466	1466	1466	0
432	20230613	140000	275569501	1466	1466	1466	1466	2
433	20230613	135900	275566569	1456	1456	1456	1456	4
434	20230613	135800	275560745	1466	1456	1466	1456	36
435	20230613	135700	275508309	1456	1469	1469	1456	1843
436	20230613	135600	272809324	1469	1462	1472	1462	2687
437	20230613	135500	268863212	1458	1455	1462	1455	15253
438	20230613	135400	246649424	1454	1454	1454	1454	1
439	20230613	135300	246647970	1453	1452	1453	1452	248
440	20230613	135200	246287824	1452	1452	1452	1452	102
441	20230613	135100	246139720	1451	1451	1451	1451	82
442	20230613	135000	246020738	1451	1451	1451	1451	0
443	20230613	134900	246020738	1451	1451	1451	1451	0
444	20230613	134800	246020738	1451	1448	1451	1448	3475
445	20230613	134700	240985245	1448	1445	1448	1445	23
446	20230613	134600	240952007	1444	1444	1444	1444	0
447	20230613	134500	240952007	1444	1444	1444	1444	0
448	20230613	134400	240952007	1444	1443	1444	1443	220
449	20230613	134300	240634447	1448	1448	1448	1448	1
450	20230613	134200	240632999	1443	1444	1444	1443	2944
451	20230613	134100	236381897	1444	1444	1444	1444	0
452	20230613	134000	236381897	1444	1445	1445	1444	91
453	20230613	133900	236250403	1445	1445	1445	1445	1000
454	20230613	133800	234805403	1445	1445	1445	1445	1406
455	20230613	133700	232773733	1445	1448	1448	1445	294
456	20230613	133600	232348843	1450	1450	1450	1450	0
457	20230613	133500	232348843	1450	1450	1450	1450	0
458	20230613	133400	232348843	1450	1450	1450	1450	0
459	20230613	133300	232348843	1450	1450	1450	1450	0
460	20230613	133200	232348843	1450	1450	1450	1450	1
461	20230613	133100	232347393	1443	1443	1443	1443	0
462	20230613	133000	232347393	1443	1443	1443	1443	0
463	20230613	132900	232347393	1443	1444	1444	1443	10000
464	20230613	132800	217915148	1451	1451	1451	1451	18
465	20230613	132700	217889030	1451	1451	1451	1444	502
466	20230613	132600	217164128	1451	1444	1451	1444	1735
467	20230613	132500	214658781	1444	1450	1451	1444	2678
468	20230613	132400	210779746	1447	1447	1447	1447	386
469	20230613	132300	210221204	1448	1448	1448	1448	0
470	20230613	132200	210221204	1448	1447	1448	1447	2891
471	20230613	132100	206037232	1446	1444	1446	1444	250
472	20230613	132000	205675752	1444	1444	1444	1444	2000
473	20230613	131900	202787752	1443	1444	1444	1443	1521
474	20230613	131800	200591462	1446	1446	1446	1446	0
475	20230613	131700	200591462	1446	1446	1446	1446	0
476	20230613	131600	200591462	1446	1446	1446	1446	250
477	20230613	131500	200229962	1446	1446	1446	1446	0
478	20230613	131400	200229962	1446	1446	1446	1446	0
479	20230613	131300	200229962	1446	1446	1446	1446	0
480	20230613	131200	200229962	1446	1446	1446	1446	71
481	20230613	131100	200127296	1444	1444	1444	1444	6
482	20230613	131000	200118632	1444	1444	1444	1444	34
483	20230613	130900	200069536	1444	1444	1444	1444	0
484	20230613	130800	200069536	1444	1444	1444	1444	0
485	20230613	130700	200069536	1444	1444	1444	1444	1000
486	20230613	130600	198625536	1444	1444	1444	1444	121
487	20230613	130500	198450812	1447	1447	1447	1447	0
488	20230613	130400	198450812	1447	1447	1447	1447	0
489	20230613	130300	198450812	1447	1447	1447	1447	9
490	20230613	130200	198437789	1448	1448	1448	1448	0
491	20230613	130100	198437789	1448	1448	1448	1448	0
492	20230613	130000	198437789	1448	1448	1448	1448	0
493	20230613	125900	198437789	1448	1448	1448	1448	0
494	20230613	125800	198437789	1448	1448	1448	1448	0
495	20230613	125700	198437789	1448	1448	1448	1448	0
496	20230613	125600	198437789	1448	1448	1448	1448	1
497	20230613	125500	198436341	1441	1442	1442	1441	2442
498	20230613	125400	194915196	1442	1442	1442	1442	184
499	20230613	125300	194649868	1447	1447	1447	1447	0
500	20230613	125200	194649868	1447	1447	1447	1447	14
501	20230613	125100	194629610	1447	1447	1447	1447	1
502	20230613	125000	194628163	1441	1441	1441	1441	0
503	20230613	124900	194628163	1441	1441	1441	1441	0
504	20230613	124800	194628163	1441	1441	1441	1441	100
505	20230613	124700	194484063	1441	1441	1441	1441	121
506	20230613	124600	194309702	1448	1448	1448	1448	0
507	20230613	124500	194309702	1448	1448	1448	1448	0
508	20230613	124400	194309702	1448	1448	1448	1448	0
509	20230613	124300	194309702	1448	1448	1448	1448	10
510	20230613	124200	194295222	1448	1448	1448	1448	0
511	20230613	124100	194295222	1448	1448	1448	1448	0
512	20230613	124000	194295222	1448	1448	1448	1448	0
513	20230613	123900	194295222	1448	1448	1448	1448	1
514	20230613	123800	194293774	1448	1441	1448	1441	36
515	20230613	123700	194241891	1441	1441	1441	1441	0
516	20230613	123600	194241891	1441	1441	1441	1441	200
517	20230613	123500	193953691	1449	1449	1449	1449	0
518	20230613	123400	193953691	1449	1449	1449	1449	0
519	20230613	123300	193953691	1449	1440	1449	1440	2003
520	20230613	123200	191069344	1440	1441	1441	1440	87
521	20230613	123100	190944055	1441	1441	1441	1441	52
522	20230613	123000	190869123	1440	1440	1440	1440	600
523	20230613	122900	190005123	1440	1440	1440	1440	86
524	20230613	122800	189881283	1440	1442	1442	1440	6029
525	20230613	122700	181193519	1450	1450	1450	1450	0
526	20230613	122600	181193519	1450	1450	1450	1450	0
527	20230613	122500	181193519	1450	1443	1450	1442	3002
528	20230613	122400	176862991	1443	1443	1443	1443	0
529	20230613	122300	176862991	1443	1443	1443	1443	115
530	20230613	122200	176697046	1443	1443	1443	1443	35
531	20230613	122100	176646541	1450	1450	1450	1450	0
532	20230613	122000	176646541	1450	1450	1450	1450	1
533	20230613	121900	176645091	1444	1444	1444	1444	0
534	20230613	121800	176645091	1444	1444	1444	1444	0
535	20230613	121700	176645091	1444	1444	1444	1444	1992
536	20230613	121600	173768643	1443	1444	1444	1443	47
537	20230613	121500	173700814	1444	1444	1444	1444	0
538	20230613	121400	173700814	1444	1444	1444	1444	0
539	20230613	121300	173700814	1444	1444	1444	1444	0
540	20230613	121200	173700814	1444	1444	1444	1444	0
541	20230613	121100	173700814	1444	1444	1444	1444	0
542	20230613	121000	173700814	1444	1444	1444	1444	1722
543	20230613	120900	171214246	1443	1443	1443	1443	0
544	20230613	120800	171214246	1443	1444	1444	1443	845
545	20230613	120700	169994458	1444	1444	1444	1444	172
546	20230613	120600	169746090	1444	1444	1444	1444	2035
547	20230613	120500	166807550	1450	1450	1450	1450	0
548	20230613	120400	166807550	1450	1450	1450	1450	0
549	20230613	120300	166807550	1450	1450	1450	1450	0
550	20230613	120200	166807550	1450	1450	1450	1450	0
551	20230613	120100	166807550	1450	1450	1450	1450	0
552	20230613	120000	166807550	1450	1450	1450	1450	0
553	20230613	115900	166807550	1450	1451	1451	1450	33
554	20230613	115800	166759699	1444	1444	1444	1444	0
555	20230613	115700	166759699	1444	1444	1444	1444	0
556	20230613	115600	166759699	1444	1444	1444	1444	0
557	20230613	115500	166759699	1444	1444	1444	1444	0
558	20230613	115400	166759699	1444	1444	1444	1444	0
559	20230613	115300	166759699	1444	1444	1444	1444	0
560	20230613	115200	166759699	1444	1444	1444	1444	243
561	20230613	115100	166408807	1444	1444	1444	1444	122
562	20230613	115000	166232639	1444	1444	1444	1444	35
563	20230613	114900	166182099	1444	1444	1444	1444	0
564	20230613	114800	166182099	1444	1444	1444	1444	0
565	20230613	114700	166182099	1444	1444	1444	1444	0
566	20230613	114600	166182099	1444	1444	1444	1444	0
567	20230613	114500	166182099	1444	1444	1444	1444	7
568	20230613	114400	166171991	1444	1444	1444	1444	0
569	20230613	114300	166171991	1444	1444	1444	1444	0
570	20230613	114200	166171991	1444	1444	1444	1444	0
571	20230613	114100	166171991	1444	1444	1444	1444	0
572	20230613	114000	166171991	1444	1444	1444	1444	0
573	20230613	113900	166171991	1444	1444	1444	1444	0
574	20230613	113800	166171991	1444	1444	1444	1444	0
575	20230613	113700	166171991	1444	1444	1444	1444	0
576	20230613	113600	166171991	1444	1444	1444	1444	0
577	20230613	113500	166171991	1444	1444	1444	1444	0
578	20230613	113400	166171991	1444	1444	1444	1444	71
579	20230613	113300	166069467	1444	1444	1444	1444	241
580	20230613	113200	165721463	1444	1444	1444	1444	122
581	20230613	113100	165545295	1455	1455	1455	1455	0
582	20230613	113000	165545295	1455	1455	1455	1455	2
583	20230613	112900	165542385	1455	1455	1455	1455	0
584	20230613	112800	165542385	1455	1455	1455	1455	0
585	20230613	112700	165542385	1455	1455	1455	1455	0
586	20230613	112600	165542385	1455	1455	1455	1455	0
587	20230613	112500	165542385	1455	1455	1455	1455	101
588	20230613	112400	165395430	1455	1450	1455	1450	2511
589	20230613	112300	161753975	1455	1455	1455	1455	20
590	20230613	112200	161724875	1450	1450	1450	1450	0
591	20230613	112100	161724875	1450	1450	1450	1450	0
592	20230613	112000	161724875	1450	1450	1450	1450	0
593	20230613	111900	161724875	1450	1450	1450	1450	0
594	20230613	111800	161724875	1450	1450	1450	1450	35
595	20230613	111700	161674125	1450	1450	1450	1450	7
596	20230613	111600	161663975	1455	1450	1455	1450	51
597	20230613	111500	161590020	1450	1450	1450	1450	0
598	20230613	111400	161590020	1450	1450	1450	1450	0
599	20230613	111300	161590020	1450	1450	1450	1450	122
600	20230613	111200	161413120	1450	1450	1450	1450	0
601	20230613	111100	161413120	1450	1450	1450	1450	0
602	20230613	111000	161413120	1450	1446	1450	1446	2678
603	20230613	110900	157530334	1443	1443	1443	1443	297
604	20230613	110800	157101763	1443	1443	1443	1443	5
605	20230613	110700	157094548	1446	1446	1446	1446	1107
606	20230613	110600	155493826	1446	1446	1446	1446	0
607	20230613	110500	155493826	1446	1446	1446	1446	2
608	20230613	110400	155490934	1446	1446	1446	1446	35
609	20230613	110300	155440324	1441	1441	1441	1441	0
610	20230613	110200	155440324	1441	1441	1441	1441	35
611	20230613	110100	155389889	1443	1443	1443	1443	0
612	20230613	110000	155389889	1443	1443	1443	1443	0
613	20230613	105900	155389889	1443	1443	1443	1443	300
614	20230613	105800	154956989	1441	1441	1441	1441	2509
615	20230613	105700	151341520	1442	1442	1442	1442	0
616	20230613	105600	151341520	1442	1442	1442	1442	300
617	20230613	105500	150908920	1441	1441	1441	1441	0
618	20230613	105400	150908920	1441	1442	1442	1441	2977
619	20230613	105300	146616208	1442	1442	1442	1442	2000
620	20230613	105200	143732208	1442	1442	1442	1442	0
621	20230613	105100	143732208	1442	1442	1442	1442	300
622	20230613	105000	143299608	1442	1442	1442	1442	0
623	20230613	104900	143299608	1442	1442	1442	1442	315
624	20230613	104800	142845378	1442	1442	1442	1442	0
625	20230613	104700	142845378	1442	1442	1442	1442	0
626	20230613	104600	142845378	1442	1442	1442	1442	35
627	20230613	104500	142794908	1448	1448	1448	1448	0
628	20230613	104400	142794908	1448	1448	1448	1448	0
629	20230613	104300	142794908	1448	1448	1448	1448	0
630	20230613	104200	142794908	1448	1448	1448	1448	10
631	20230613	104100	142780428	1449	1449	1449	1449	0
632	20230613	104000	142780428	1449	1449	1449	1449	0
633	20230613	103900	142780428	1449	1449	1449	1449	0
634	20230613	103800	142780428	1449	1449	1449	1449	7
635	20230613	103700	142770285	1440	1440	1440	1440	0
636	20230613	103600	142770285	1440	1443	1455	1440	18137
637	20230613	103500	116644612	1457	1457	1457	1457	0
638	20230613	103400	116644612	1457	1450	1457	1450	670
639	20230613	103300	115670583	1450	1450	1450	1450	0
640	20230613	103200	115670583	1450	1450	1450	1450	2973
641	20230613	103100	111359733	1441	1442	1442	1441	2259
642	20230613	103000	108103501	1442	1442	1442	1442	1835
643	20230613	102900	105457431	1442	1442	1442	1442	0
644	20230613	102800	105457431	1442	1442	1442	1442	0
645	20230613	102700	105457431	1442	1442	1442	1442	0
646	20230613	102600	105457431	1442	1442	1442	1442	136
647	20230613	102500	105261319	1450	1450	1450	1450	0
648	20230613	102400	105261319	1450	1450	1450	1450	0
649	20230613	102300	105261319	1450	1450	1450	1450	0
650	20230613	102200	105261319	1450	1442	1450	1442	137
651	20230613	102100	105063757	1441	1441	1441	1441	44
652	20230613	102000	105000353	1450	1442	1450	1441	501
653	20230613	101900	104278149	1442	1442	1442	1442	0
654	20230613	101800	104278149	1442	1442	1442	1442	136
655	20230613	101700	104082037	1442	1442	1442	1442	122
656	20230613	101600	103906113	1442	1442	1442	1442	0
657	20230613	101500	103906113	1442	1442	1442	1442	0
658	20230613	101400	103906113	1442	1442	1442	1442	171
659	20230613	101300	103659531	1452	1452	1452	1452	0
660	20230613	101200	103659531	1452	1442	1452	1442	81
661	20230613	101100	103542679	1452	1452	1452	1452	1
662	20230613	101000	103541227	1440	1442	1442	1440	936
663	20230613	100900	102192473	1443	1443	1443	1443	6050
664	20230613	100800	93462323	1444	1444	1444	1444	40
665	20230613	100700	93404563	1443	1443	1443	1443	0
666	20230613	100600	93404563	1443	1443	1443	1443	136
667	20230613	100500	93208315	1443	1443	1443	1443	0
668	20230613	100400	93208315	1443	1443	1443	1443	577
669	20230613	100300	92375704	1443	1443	1443	1443	44
670	20230613	100200	92312212	1443	1443	1443	1443	136
671	20230613	100100	92115964	1450	1450	1450	1450	0
672	20230613	100000	92115964	1450	1454	1454	1443	4006
673	20230613	095900	86335150	1443	1443	1443	1443	0
674	20230613	095800	86335150	1443	1444	1444	1443	870
675	20230613	095700	85079530	1453	1453	1453	1453	21
676	20230613	095600	85049017	1443	1443	1443	1443	0
677	20230613	095500	85049017	1443	1443	1443	1443	0
678	20230613	095400	85049017	1443	1443	1443	1443	180
679	20230613	095300	84789277	1443	1444	1444	1443	4500
680	20230613	095200	78295558	1444	1444	1444	1444	577
681	20230613	095100	77462370	1444	1444	1444	1444	68
682	20230613	095000	77364178	1444	1445	1445	1444	136
683	20230613	094900	77167793	1444	1444	1444	1444	0
684	20230613	094800	77167793	1444	1444	1444	1444	0
685	20230613	094700	77167793	1444	1455	1455	1444	8595
686	20230613	094600	64756514	1455	1445	1455	1444	735
687	20230613	094500	63694771	1455	1445	1455	1445	120
688	20230613	094400	63520611	1455	1455	1455	1455	1
689	20230613	094300	63519156	1445	1445	1445	1445	434
690	20230613	094200	62892026	1445	1445	1445	1445	171
691	20230613	094100	62644931	1445	1445	1445	1445	2
692	20230613	094000	62642041	1456	1445	1456	1444	2103
693	20230613	093900	59586775	1445	1445	1445	1445	155
694	20230613	093800	59362800	1443	1444	1444	1443	136
695	20230613	093700	59166550	1443	1443	1443	1443	0
696	20230613	093600	59166550	1443	1456	1456	1443	100
697	20230613	093500	59021497	1456	1456	1456	1456	1
698	20230613	093400	59020041	1443	1444	1444	1442	718
699	20230613	093300	57983491	1456	1456	1456	1456	1
700	20230613	093200	57982035	1442	1441	1456	1441	645
701	20230613	093100	57050393	1447	1447	1447	1447	198
702	20230613	093000	56763887	1441	1443	1443	1441	138
703	20230613	092900	56564993	1456	1456	1456	1456	0
704	20230613	092800	56564993	1456	1445	1456	1442	579
705	20230613	092700	55729792	1445	1444	1445	1444	1044
706	20230613	092600	54221256	1444	1457	1457	1444	1782
707	20230613	092500	51646285	1457	1446	1457	1446	15
708	20230613	092400	51624584	1446	1446	1446	1446	0
709	20230613	092300	51624584	1446	1446	1446	1446	669
710	20230613	092200	50657210	1446	1445	1446	1445	892
711	20230613	092100	49368076	1443	1457	1457	1443	88
712	20230613	092000	49241043	1444	1446	1446	1444	8175
713	20230613	091900	37428003	1445	1445	1445	1445	0
714	20230613	091800	37428003	1445	1446	1446	1445	183
715	20230613	091700	37163498	1445	1445	1445	1445	0
716	20230613	091600	37163498	1445	1450	1450	1445	1040
717	20230613	091500	35658872	1460	1460	1460	1460	1
718	20230613	091400	35657412	1462	1450	1462	1450	139
719	20230613	091300	35455850	1460	1460	1461	1460	70
720	20230613	091200	35353630	1461	1461	1461	1461	320
721	20230613	091100	34886110	1446	1446	1446	1446	0
722	20230613	091000	34886110	1446	1460	1460	1445	1213
723	20230613	090900	33123144	1463	1460	1463	1460	166
724	20230613	090800	32880431	1460	1460	1460	1460	80
725	20230613	090700	32763631	1461	1461	1461	1461	1280
726	20230613	090600	30893551	1461	1459	1461	1459	5061
727	20230613	090500	23504940	1459	1454	1459	1454	1746
728	20230613	090400	20963817	1445	1445	1445	1445	0
729	20230613	090300	20963817	1445	1445	1449	1445	2375
730	20230613	090200	17523346	1445	1442	1445	1432	7556
731	20230613	090100	6610217	1445	1449	1449	1445	3529
732	20230613	090000	1508409	1449	1449	1449	1449	1041