KissMeData/042510/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184700	330090785	2335	2335	2335	2335	5931
3	20230613	184600	330090785	2335	2335	2335	2335	0
4	20230613	184500	330090785	2335	2335	2335	2335	0
5	20230613	184400	330090785	2335	2335	2335	2335	0
6	20230613	184300	330090785	2335	2335	2335	2335	0
7	20230613	184200	330090785	2335	2335	2335	2335	0
8	20230613	184100	330090785	2335	2335	2335	2335	0
9	20230613	184000	330090785	2335	2335	2335	2335	0
10	20230613	183900	330090785	2335	2335	2335	2335	0
11	20230613	183800	330090785	2335	2335	2335	2335	0
12	20230613	183700	330090785	2335	2335	2335	2335	0
13	20230613	183600	330090785	2335	2335	2335	2335	0
14	20230613	183500	330090785	2335	2335	2335	2335	0
15	20230613	183400	330090785	2335	2335	2335	2335	0
16	20230613	183300	330090785	2335	2335	2335	2335	0
17	20230613	183200	330090785	2335	2335	2335	2335	0
18	20230613	183100	330090785	2335	2335	2335	2335	0
19	20230613	183000	330090785	2335	2335	2335	2335	0
20	20230613	182900	330090785	2335	2335	2335	2335	0
21	20230613	182800	330090785	2335	2335	2335	2335	0
22	20230613	182700	330090785	2335	2335	2335	2335	0
23	20230613	182600	330090785	2335	2335	2335	2335	0
24	20230613	182500	330090785	2335	2335	2335	2335	0
25	20230613	182400	330090785	2335	2335	2335	2335	0
26	20230613	182300	330090785	2335	2335	2335	2335	0
27	20230613	182200	330090785	2335	2335	2335	2335	0
28	20230613	182100	330090785	2335	2335	2335	2335	0
29	20230613	182000	330090785	2335	2335	2335	2335	0
30	20230613	181900	330090785	2335	2335	2335	2335	0
31	20230613	181800	330090785	2335	2335	2335	2335	0
32	20230613	181700	330090785	2335	2335	2335	2335	5931
33	20230613	181600	330090785	2335	2335	2335	2335	0
34	20230613	181500	330090785	2335	2335	2335	2335	0
35	20230613	181400	330090785	2335	2335	2335	2335	0
36	20230613	181300	330090785	2335	2335	2335	2335	0
37	20230613	181200	330090785	2335	2335	2335	2335	0
38	20230613	181100	330090785	2335	2335	2335	2335	0
39	20230613	181000	330090785	2335	2335	2335	2335	0
40	20230613	180900	330090785	2335	2335	2335	2335	0
41	20230613	180800	330090785	2335	2335	2335	2335	0
42	20230613	180700	330090785	2335	2335	2335	2335	0
43	20230613	180600	330090785	2335	2335	2335	2335	0
44	20230613	180500	330090785	2335	2335	2335	2335	0
45	20230613	180400	330090785	2335	2335	2335	2335	0
46	20230613	180300	330090785	2335	2335	2335	2335	0
47	20230613	180200	330090785	2335	2335	2335	2335	0
48	20230613	180100	330090785	2335	2335	2335	2335	0
49	20230613	180000	330090785	2335	2335	2335	2335	0
50	20230613	175900	330090785	2335	2335	2335	2335	0
51	20230613	175800	330090785	2335	2335	2335	2335	0
52	20230613	175700	330090785	2335	2335	2335	2335	0
53	20230613	175600	330090785	2335	2335	2335	2335	0
54	20230613	175500	330090785	2335	2335	2335	2335	0
55	20230613	175400	330090785	2335	2335	2335	2335	0
56	20230613	175300	330090785	2335	2335	2335	2335	0
57	20230613	175200	330090785	2335	2335	2335	2335	0
58	20230613	175100	330090785	2335	2335	2335	2335	0
59	20230613	175000	330090785	2335	2335	2335	2335	0
60	20230613	174900	330090785	2335	2335	2335	2335	0
61	20230613	174800	330090785	2335	2335	2335	2335	0
62	20230613	174700	330090785	2335	2335	2335	2335	5931
63	20230613	174600	330090785	2335	2335	2335	2335	0
64	20230613	174500	330090785	2335	2335	2335	2335	0
65	20230613	174400	330090785	2335	2335	2335	2335	0
66	20230613	174300	330090785	2335	2335	2335	2335	0
67	20230613	174200	330090785	2335	2335	2335	2335	0
68	20230613	174100	330090785	2335	2335	2335	2335	0
69	20230613	174000	330090785	2335	2335	2335	2335	0
70	20230613	173900	330090785	2335	2335	2335	2335	0
71	20230613	173800	330090785	2335	2335	2335	2335	0
72	20230613	173700	330090785	2335	2335	2335	2335	0
73	20230613	173600	330090785	2335	2335	2335	2335	0
74	20230613	173500	330090785	2335	2335	2335	2335	0
75	20230613	173400	330090785	2335	2335	2335	2335	0
76	20230613	173300	330090785	2335	2335	2335	2335	0
77	20230613	173200	330090785	2335	2335	2335	2335	0
78	20230613	173100	330090785	2335	2335	2335	2335	0
79	20230613	173000	330090785	2335	2335	2335	2335	0
80	20230613	172900	330090785	2335	2335	2335	2335	0
81	20230613	172800	330090785	2335	2335	2335	2335	0
82	20230613	172700	330090785	2335	2335	2335	2335	0
83	20230613	172600	330090785	2335	2335	2335	2335	0
84	20230613	172500	330090785	2335	2335	2335	2335	0
85	20230613	172400	330090785	2335	2335	2335	2335	0
86	20230613	172300	330090785	2335	2335	2335	2335	0
87	20230613	172200	330090785	2335	2335	2335	2335	0
88	20230613	172100	330090785	2335	2335	2335	2335	0
89	20230613	172000	330090785	2335	2335	2335	2335	0
90	20230613	171900	330090785	2335	2335	2335	2335	0
91	20230613	171800	330090785	2335	2335	2335	2335	0
92	20230613	171700	330090785	2335	2335	2335	2335	5931
93	20230613	171600	330090785	2335	2335	2335	2335	0
94	20230613	171500	330090785	2335	2335	2335	2335	0
95	20230613	171400	330090785	2335	2335	2335	2335	0
96	20230613	171300	330090785	2335	2335	2335	2335	0
97	20230613	171200	330090785	2335	2335	2335	2335	0
98	20230613	171100	330090785	2335	2335	2335	2335	0
99	20230613	171000	330090785	2335	2335	2335	2335	0
100	20230613	170900	330090785	2335	2335	2335	2335	0
101	20230613	170800	330090785	2335	2335	2335	2335	0
102	20230613	170700	330090785	2335	2335	2335	2335	0
103	20230613	170600	330090785	2335	2335	2335	2335	0
104	20230613	170500	330090785	2335	2335	2335	2335	0
105	20230613	170400	330090785	2335	2335	2335	2335	0
106	20230613	170300	330090785	2335	2335	2335	2335	0
107	20230613	170200	330090785	2335	2335	2335	2335	0
108	20230613	170100	330090785	2335	2335	2335	2335	0
109	20230613	170000	330090785	2335	2335	2335	2335	0
110	20230613	165900	330090785	2335	2335	2335	2335	0
111	20230613	165800	330090785	2335	2335	2335	2335	0
112	20230613	165700	330090785	2335	2335	2335	2335	0
113	20230613	165600	330090785	2335	2335	2335	2335	0
114	20230613	165500	330090785	2335	2335	2335	2335	0
115	20230613	165400	330090785	2335	2335	2335	2335	0
116	20230613	165300	330090785	2335	2335	2335	2335	0
117	20230613	165200	330090785	2335	2335	2335	2335	0
118	20230613	165100	330090785	2335	2335	2335	2335	0
119	20230613	165000	330090785	2335	2335	2335	2335	0
120	20230613	164900	330090785	2335	2335	2335	2335	0
121	20230613	164800	330090785	2335	2335	2335	2335	0
122	20230613	164700	330090785	2335	2335	2335	2335	5931
123	20230613	164600	330090785	2335	2335	2335	2335	0
124	20230613	164500	330090785	2335	2335	2335	2335	0
125	20230613	164400	330090785	2335	2335	2335	2335	0
126	20230613	164300	330090785	2335	2335	2335	2335	0
127	20230613	164200	330090785	2335	2335	2335	2335	0
128	20230613	164100	330090785	2335	2335	2335	2335	0
129	20230613	164000	330090785	2335	2335	2335	2335	0
130	20230613	163900	330090785	2335	2335	2335	2335	0
131	20230613	163800	330090785	2335	2335	2335	2335	0
132	20230613	163700	330090785	2335	2335	2335	2335	0
133	20230613	163600	330090785	2335	2335	2335	2335	0
134	20230613	163500	330090785	2335	2335	2335	2335	0
135	20230613	163400	330090785	2335	2335	2335	2335	0
136	20230613	163300	330090785	2335	2335	2335	2335	0
137	20230613	163200	330090785	2335	2335	2335	2335	0
138	20230613	163100	330090785	2335	2335	2335	2335	0
139	20230613	163000	330090785	2335	2335	2335	2335	0
140	20230613	162900	330090785	2335	2335	2335	2335	0
141	20230613	162800	330090785	2335	2335	2335	2335	0
142	20230613	162700	330090785	2335	2335	2335	2335	0
143	20230613	162600	330090785	2335	2335	2335	2335	0
144	20230613	162500	330090785	2335	2335	2335	2335	0
145	20230613	162400	330090785	2335	2335	2335	2335	0
146	20230613	162300	330090785	2335	2335	2335	2335	0
147	20230613	162200	330090785	2335	2335	2335	2335	0
148	20230613	162100	330090785	2335	2335	2335	2335	0
149	20230613	162000	330090785	2335	2335	2335	2335	0
150	20230613	161900	330090785	2335	2335	2335	2335	0
151	20230613	161800	330090785	2335	2335	2335	2335	0
152	20230613	161700	330090785	2335	2335	2335	2335	5931
153	20230613	161600	330090785	2335	2335	2335	2335	0
154	20230613	161500	330090785	2335	2335	2335	2335	0
155	20230613	161400	330090785	2335	2335	2335	2335	0
156	20230613	161300	330090785	2335	2335	2335	2335	0
157	20230613	161200	330090785	2335	2335	2335	2335	0
158	20230613	161100	330090785	2335	2335	2335	2335	0
159	20230613	161000	330090785	2335	2335	2335	2335	0
160	20230613	160900	330090785	2335	2335	2335	2335	0
161	20230613	160800	330090785	2335	2335	2335	2335	0
162	20230613	160700	330090785	2335	2335	2335	2335	0
163	20230613	160600	330090785	2335	2335	2335	2335	0
164	20230613	160500	330090785	2335	2335	2335	2335	0
165	20230613	160400	330090785	2335	2335	2335	2335	0
166	20230613	160300	330090785	2335	2335	2335	2335	0
167	20230613	160200	330090785	2335	2335	2335	2335	0
168	20230613	160100	330090785	2335	2335	2335	2335	0
169	20230613	160000	330090785	2335	2335	2335	2335	0
170	20230613	155900	330090785	2335	2335	2335	2335	0
171	20230613	155800	330090785	2335	2335	2335	2335	0
172	20230613	155700	330090785	2335	2335	2335	2335	0
173	20230613	155600	330090785	2335	2335	2335	2335	0
174	20230613	155500	330090785	2335	2335	2335	2335	0
175	20230613	155400	330090785	2335	2335	2335	2335	0
176	20230613	155300	330090785	2335	2335	2335	2335	0
177	20230613	155200	330090785	2335	2335	2335	2335	0
178	20230613	155100	330090785	2335	2335	2335	2335	0
179	20230613	155000	330090785	2335	2335	2335	2335	0
180	20230613	154900	330090785	2335	2335	2335	2335	0
181	20230613	154800	330090785	2335	2335	2335	2335	0
182	20230613	154700	330090785	2335	2335	2335	2335	5931
183	20230613	154600	330090785	2335	2335	2335	2335	0
184	20230613	154500	330090785	2335	2335	2335	2335	0
185	20230613	154400	330090785	2335	2335	2335	2335	0
186	20230613	154300	330090785	2335	2335	2335	2335	0
187	20230613	154200	330090785	2335	2335	2335	2335	0
188	20230613	154100	330090785	2335	2335	2335	2335	0
189	20230613	154000	330090785	2335	2335	2335	2335	0
190	20230613	153900	330090785	2335	2335	2335	2335	0
191	20230613	153800	330090785	2335	2335	2335	2335	0
192	20230613	153700	330090785	2335	2335	2335	2335	0
193	20230613	153600	330090785	2335	2335	2335	2335	0
194	20230613	153500	330090785	2335	2335	2335	2335	0
195	20230613	153400	330090785	2335	2335	2335	2335	0
196	20230613	153300	330090785	2335	2335	2335	2335	0
197	20230613	153200	330090785	2335	2335	2335	2335	0
198	20230613	153100	330090785	2335	2335	2335	2335	0
199	20230613	153000	330090785	2335	2335	2335	2335	5931
200	20230613	152900	316241900	2330	2330	2330	2330	0
201	20230613	152800	316241900	2330	2330	2330	2330	0
202	20230613	152700	316241900	2330	2330	2330	2330	0
203	20230613	152600	316241900	2330	2330	2330	2330	0
204	20230613	152500	316241900	2330	2330	2330	2330	0
205	20230613	152400	316241900	2330	2330	2330	2330	0
206	20230613	152300	316241900	2330	2330	2330	2330	0
207	20230613	152200	316241900	2330	2330	2330	2330	0
208	20230613	152100	316241900	2330	2330	2330	2330	0
209	20230613	152000	316241900	2330	2330	2330	2330	0
210	20230613	151900	316241900	2330	2330	2330	2330	518
211	20230613	151800	315034960	2330	2330	2330	2330	0
212	20230613	151700	315034960	2330	2330	2330	2330	1
213	20230613	151600	315032630	2330	2330	2330	2330	367
214	20230613	151500	314177520	2330	2330	2330	2330	659
215	20230613	151400	312642050	2335	2335	2335	2335	0
216	20230613	151300	312642050	2335	2335	2335	2335	0
217	20230613	151200	312642050	2335	2335	2335	2335	0
218	20230613	151100	312642050	2335	2335	2335	2335	0
219	20230613	151000	312642050	2335	2335	2335	2335	0
220	20230613	150900	312642050	2335	2335	2335	2335	0
221	20230613	150800	312642050	2335	2335	2335	2335	0
222	20230613	150700	312642050	2335	2335	2335	2335	600
223	20230613	150600	311241050	2335	2335	2335	2335	0
224	20230613	150500	311241050	2335	2335	2335	2335	5
225	20230613	150400	311229375	2335	2335	2335	2335	108
226	20230613	150300	310977195	2335	2335	2335	2335	0
227	20230613	150200	310977195	2335	2335	2335	2335	1215
228	20230613	150100	308140170	2335	2335	2335	2335	0
229	20230613	150000	308140170	2335	2335	2335	2335	0
230	20230613	145900	308140170	2335	2335	2335	2335	0
231	20230613	145800	308140170	2335	2335	2335	2335	0
232	20230613	145700	308140170	2335	2335	2335	2335	1
233	20230613	145600	308137835	2335	2335	2335	2335	45
234	20230613	145500	308032760	2345	2345	2345	2345	0
235	20230613	145400	308032760	2345	2345	2345	2345	0
236	20230613	145300	308032760	2345	2345	2345	2345	0
237	20230613	145200	308032760	2345	2345	2345	2345	100
238	20230613	145100	307798260	2345	2345	2345	2345	0
239	20230613	145000	307798260	2345	2345	2345	2345	0
240	20230613	144900	307798260	2345	2345	2345	2345	0
241	20230613	144800	307798260	2345	2345	2345	2345	26
242	20230613	144700	307737290	2335	2335	2335	2335	0
243	20230613	144600	307737290	2335	2335	2335	2335	50
244	20230613	144500	307620540	2335	2335	2335	2335	0
245	20230613	144400	307620540	2335	2335	2335	2335	0
246	20230613	144300	307620540	2335	2335	2335	2335	2257
247	20230613	144200	302350445	2335	2335	2335	2335	690
248	20230613	144100	300739295	2335	2335	2335	2335	0
249	20230613	144000	300739295	2335	2335	2335	2335	0
250	20230613	143900	300739295	2335	2335	2335	2335	2438
251	20230613	143800	295046565	2345	2345	2345	2345	10
252	20230613	143700	295023115	2345	2345	2345	2345	0
253	20230613	143600	295023115	2345	2345	2345	2345	101
254	20230613	143500	294786270	2340	2340	2340	2340	1460
255	20230613	143400	291369870	2340	2340	2340	2340	2273
256	20230613	143300	286051050	2345	2345	2345	2345	1
257	20230613	143200	286048705	2350	2350	2350	2350	0
258	20230613	143100	286048705	2350	2345	2350	2345	4702
259	20230613	143000	275000425	2340	2340	2340	2340	0
260	20230613	142900	275000425	2340	2340	2340	2340	3
261	20230613	142800	274993405	2340	2340	2340	2340	100
262	20230613	142700	274759405	2345	2345	2345	2345	0
263	20230613	142600	274759405	2345	2345	2345	2345	0
264	20230613	142500	274759405	2345	2345	2345	2345	0
265	20230613	142400	274759405	2345	2345	2345	2345	427
266	20230613	142300	273758090	2340	2340	2340	2340	0
267	20230613	142200	273758090	2340	2340	2340	2340	0
268	20230613	142100	273758090	2340	2340	2340	2340	0
269	20230613	142000	273758090	2340	2340	2340	2340	0
270	20230613	141900	273758090	2340	2340	2340	2340	0
271	20230613	141800	273758090	2340	2340	2340	2340	0
272	20230613	141700	273758090	2340	2340	2340	2340	0
273	20230613	141600	273758090	2340	2340	2340	2340	0
274	20230613	141500	273758090	2340	2340	2340	2340	0
275	20230613	141400	273758090	2340	2340	2340	2340	0
276	20230613	141300	273758090	2340	2340	2340	2340	0
277	20230613	141200	273758090	2340	2340	2340	2340	0
278	20230613	141100	273758090	2340	2340	2340	2340	0
279	20230613	141000	273758090	2340	2340	2340	2340	0
280	20230613	140900	273758090	2340	2340	2340	2340	0
281	20230613	140800	273758090	2340	2340	2340	2340	0
282	20230613	140700	273758090	2340	2340	2340	2340	7
283	20230613	140600	273741710	2340	2340	2340	2340	196
284	20230613	140500	273283070	2340	2340	2340	2340	0
285	20230613	140400	273283070	2340	2340	2340	2340	0
286	20230613	140300	273283070	2340	2340	2340	2340	0
287	20230613	140200	273283070	2340	2340	2340	2340	0
288	20230613	140100	273283070	2340	2340	2340	2340	0
289	20230613	140000	273283070	2340	2340	2340	2340	0
290	20230613	135900	273283070	2340	2340	2340	2340	0
291	20230613	135800	273283070	2340	2340	2340	2340	0
292	20230613	135700	273283070	2340	2340	2340	2340	0
293	20230613	135600	273283070	2340	2340	2340	2340	1000
294	20230613	135500	270943070	2340	2340	2340	2340	0
295	20230613	135400	270943070	2340	2340	2340	2340	0
296	20230613	135300	270943070	2340	2340	2340	2340	0
297	20230613	135200	270943070	2340	2340	2340	2340	0
298	20230613	135100	270943070	2340	2340	2340	2340	8
299	20230613	135000	270924350	2345	2345	2345	2345	0
300	20230613	134900	270924350	2345	2345	2345	2345	101
301	20230613	134800	270687505	2330	2330	2330	2330	0
302	20230613	134700	270687505	2330	2330	2330	2330	0
303	20230613	134600	270687505	2330	2330	2330	2330	314
304	20230613	134500	269955885	2330	2330	2330	2330	0
305	20230613	134400	269955885	2330	2330	2330	2330	700
306	20230613	134300	268324885	2330	2330	2330	2330	0
307	20230613	134200	268324885	2330	2335	2335	2330	2601
308	20230613	134100	262256640	2340	2340	2340	2335	276
309	20230613	134000	261611150	2340	2340	2340	2340	0
310	20230613	133900	261611150	2340	2340	2340	2340	400
311	20230613	133800	260675150	2345	2345	2345	2345	0
312	20230613	133700	260675150	2345	2345	2345	2345	9
313	20230613	133600	260654045	2340	2340	2340	2340	0
314	20230613	133500	260654045	2340	2340	2340	2340	17
315	20230613	133400	260614265	2340	2340	2340	2340	1569
316	20230613	133300	256942805	2340	2340	2340	2340	4
317	20230613	133200	256933445	2340	2340	2340	2340	1440
318	20230613	133100	253563845	2335	2335	2335	2335	0
319	20230613	133000	253563845	2335	2335	2335	2335	0
320	20230613	132900	253563845	2335	2335	2335	2335	0
321	20230613	132800	253563845	2335	2335	2335	2335	0
322	20230613	132700	253563845	2335	2335	2335	2335	0
323	20230613	132600	253563845	2335	2335	2335	2335	0
324	20230613	132500	253563845	2335	2335	2335	2335	357
325	20230613	132400	252730250	2335	2340	2340	2335	1327
326	20230613	132300	249630400	2345	2345	2345	2345	250
327	20230613	132200	249044150	2345	2345	2345	2345	0
328	20230613	132100	249044150	2345	2345	2345	2345	5
329	20230613	132000	249032425	2345	2345	2345	2345	3
330	20230613	131900	249025390	2345	2345	2345	2345	0
331	20230613	131800	249025390	2345	2345	2345	2345	21
332	20230613	131700	248976145	2345	2345	2345	2345	1
333	20230613	131600	248973800	2345	2345	2345	2345	499
334	20230613	131500	247803645	2345	2345	2345	2345	0
335	20230613	131400	247803645	2345	2345	2345	2345	0
336	20230613	131300	247803645	2345	2345	2345	2345	1
337	20230613	131200	247801300	2350	2350	2350	2350	0
338	20230613	131100	247801300	2350	2350	2350	2350	0
339	20230613	131000	247801300	2350	2350	2350	2350	0
340	20230613	130900	247801300	2350	2350	2350	2350	15
341	20230613	130800	247766050	2340	2340	2340	2340	0
342	20230613	130700	247766050	2340	2340	2340	2340	743
343	20230613	130600	246027430	2340	2340	2340	2340	0
344	20230613	130500	246027430	2340	2340	2340	2340	0
345	20230613	130400	246027430	2340	2340	2340	2340	0
346	20230613	130300	246027430	2340	2340	2340	2340	0
347	20230613	130200	246027430	2340	2340	2340	2340	0
348	20230613	130100	246027430	2340	2340	2340	2340	0
349	20230613	130000	246027430	2340	2345	2345	2340	140
350	20230613	125900	245699685	2340	2345	2345	2340	1000
351	20230613	125800	243359445	2345	2345	2345	2345	97
352	20230613	125700	243131980	2345	2345	2345	2345	0
353	20230613	125600	243131980	2345	2345	2345	2345	1000
354	20230613	125500	240786980	2345	2345	2345	2345	0
355	20230613	125400	240786980	2345	2345	2345	2345	0
356	20230613	125300	240786980	2345	2345	2345	2345	2
357	20230613	125200	240782290	2345	2345	2345	2345	0
358	20230613	125100	240782290	2345	2345	2345	2345	20
359	20230613	125000	240735390	2345	2345	2345	2345	0
360	20230613	124900	240735390	2345	2345	2345	2345	0
361	20230613	124800	240735390	2345	2345	2345	2345	0
362	20230613	124700	240735390	2345	2345	2345	2345	0
363	20230613	124600	240735390	2345	2345	2345	2345	0
364	20230613	124500	240735390	2345	2345	2345	2345	3
365	20230613	124400	240728355	2340	2340	2340	2340	0
366	20230613	124300	240728355	2340	2340	2340	2340	0
367	20230613	124200	240728355	2340	2340	2340	2340	0
368	20230613	124100	240728355	2340	2340	2340	2340	357
369	20230613	124000	239892975	2340	2340	2340	2340	0
370	20230613	123900	239892975	2340	2340	2340	2340	30
371	20230613	123800	239822775	2340	2340	2340	2340	0
372	20230613	123700	239822775	2340	2340	2340	2340	0
373	20230613	123600	239822775	2340	2340	2340	2340	0
374	20230613	123500	239822775	2340	2340	2340	2340	0
375	20230613	123400	239822775	2340	2340	2340	2340	0
376	20230613	123300	239822775	2340	2340	2340	2340	0
377	20230613	123200	239822775	2340	2340	2340	2340	0
378	20230613	123100	239822775	2340	2340	2340	2340	0
379	20230613	123000	239822775	2340	2340	2340	2340	0
380	20230613	122900	239822775	2340	2340	2340	2340	0
381	20230613	122800	239822775	2340	2340	2340	2340	0
382	20230613	122700	239822775	2340	2340	2340	2340	2
383	20230613	122600	239818095	2340	2340	2340	2340	0
384	20230613	122500	239818095	2340	2340	2340	2340	0
385	20230613	122400	239818095	2340	2340	2340	2340	0
386	20230613	122300	239818095	2340	2340	2340	2340	0
387	20230613	122200	239818095	2340	2340	2340	2340	0
388	20230613	122100	239818095	2340	2340	2340	2340	770
389	20230613	122000	238016295	2340	2340	2340	2340	1
390	20230613	121900	238013955	2340	2340	2340	2340	0
391	20230613	121800	238013955	2340	2340	2340	2340	0
392	20230613	121700	238013955	2340	2340	2340	2340	229
393	20230613	121600	237478095	2345	2345	2345	2345	779
394	20230613	121500	235651340	2345	2345	2345	2345	0
395	20230613	121400	235651340	2345	2345	2345	2345	0
396	20230613	121300	235651340	2345	2345	2345	2345	0
397	20230613	121200	235651340	2345	2345	2345	2345	0
398	20230613	121100	235651340	2345	2345	2345	2345	0
399	20230613	121000	235651340	2345	2345	2345	2345	0
400	20230613	120900	235651340	2345	2345	2345	2345	0
401	20230613	120800	235651340	2345	2345	2345	2345	0
402	20230613	120700	235651340	2345	2345	2345	2345	0
403	20230613	120600	235651340	2345	2345	2345	2345	0
404	20230613	120500	235651340	2345	2345	2345	2345	0
405	20230613	120400	235651340	2345	2345	2345	2345	458
406	20230613	120300	234577330	2340	2340	2340	2340	0
407	20230613	120200	234577330	2340	2340	2340	2340	0
408	20230613	120100	234577330	2340	2340	2340	2340	0
409	20230613	120000	234577330	2340	2340	2340	2340	1
410	20230613	115900	234574990	2340	2340	2340	2340	0
411	20230613	115800	234574990	2340	2340	2340	2340	0
412	20230613	115700	234574990	2340	2340	2340	2340	0
413	20230613	115600	234574990	2340	2340	2340	2340	43
414	20230613	115500	234474370	2340	2340	2340	2340	1111
415	20230613	115400	231874630	2340	2340	2340	2340	0
416	20230613	115300	231874630	2340	2340	2340	2340	4
417	20230613	115200	231865270	2340	2340	2340	2340	2
418	20230613	115100	231860590	2340	2340	2340	2340	0
419	20230613	115000	231860590	2340	2340	2340	2340	0
420	20230613	114900	231860590	2340	2340	2340	2340	0
421	20230613	114800	231860590	2340	2340	2340	2340	477
422	20230613	114700	230744410	2340	2340	2340	2340	623
423	20230613	114600	229286590	2335	2335	2335	2335	0
424	20230613	114500	229286590	2335	2335	2335	2335	10
425	20230613	114400	229263240	2335	2335	2335	2335	0
426	20230613	114300	229263240	2335	2335	2335	2335	0
427	20230613	114200	229263240	2335	2340	2340	2335	100
428	20230613	114100	229029500	2345	2345	2345	2345	5
429	20230613	114000	229017775	2345	2345	2345	2345	42
430	20230613	113900	228919285	2345	2345	2345	2345	1
431	20230613	113800	228916940	2340	2340	2340	2340	0
432	20230613	113700	228916940	2340	2340	2340	2340	27
433	20230613	113600	228853760	2340	2340	2340	2340	39
434	20230613	113500	228762500	2340	2340	2340	2340	23
435	20230613	113400	228708680	2340	2340	2340	2340	635
436	20230613	113300	227222780	2340	2340	2340	2340	0
437	20230613	113200	227222780	2340	2340	2340	2340	15
438	20230613	113100	227187680	2340	2340	2340	2340	1064
439	20230613	113000	224697920	2340	2340	2340	2340	8
440	20230613	112900	224679200	2335	2335	2335	2335	502
441	20230613	112800	223507030	2340	2340	2340	2340	10
442	20230613	112700	223483630	2340	2340	2340	2340	0
443	20230613	112600	223483630	2340	2340	2340	2340	48
444	20230613	112500	223371310	2340	2340	2340	2340	0
445	20230613	112400	223371310	2340	2340	2340	2340	10
446	20230613	112300	223347910	2340	2340	2340	2340	100
447	20230613	112200	223113910	2340	2340	2340	2340	1
448	20230613	112100	223111570	2340	2340	2340	2340	47
449	20230613	112000	223001590	2335	2335	2335	2335	5
450	20230613	111900	222989915	2335	2335	2335	2335	0
451	20230613	111800	222989915	2335	2335	2335	2335	0
452	20230613	111700	222989915	2335	2335	2335	2335	0
453	20230613	111600	222989915	2335	2335	2335	2335	0
454	20230613	111500	222989915	2335	2335	2335	2335	300
455	20230613	111400	222289415	2340	2340	2340	2340	0
456	20230613	111300	222289415	2340	2340	2340	2340	0
457	20230613	111200	222289415	2340	2335	2340	2335	385
458	20230613	111100	221390415	2340	2340	2340	2340	0
459	20230613	111000	221390415	2340	2340	2340	2340	1
460	20230613	110900	221388075	2330	2330	2330	2330	0
461	20230613	110800	221388075	2330	2330	2330	2330	0
462	20230613	110700	221388075	2330	2330	2330	2330	0
463	20230613	110600	221388075	2330	2340	2340	2330	35
464	20230613	110500	221306185	2330	2335	2335	2330	1000
465	20230613	110400	218973400	2330	2340	2340	2330	5018
466	20230613	110300	207272150	2340	2340	2340	2335	247
467	20230613	110200	206695200	2340	2340	2340	2340	3010
468	20230613	110100	199651800	2345	2345	2345	2345	59
469	20230613	110000	199513445	2345	2345	2345	2345	0
470	20230613	105900	199513445	2345	2345	2345	2345	954
471	20230613	105800	197276315	2345	2345	2345	2345	70
472	20230613	105700	197112165	2345	2345	2345	2345	0
473	20230613	105600	197112165	2345	2345	2345	2345	0
474	20230613	105500	197112165	2345	2345	2345	2345	1
475	20230613	105400	197109820	2345	2345	2345	2345	1
476	20230613	105300	197107475	2345	2345	2345	2345	0
477	20230613	105200	197107475	2345	2345	2345	2345	0
478	20230613	105100	197107475	2345	2345	2345	2345	5
479	20230613	105000	197095750	2345	2355	2355	2345	3225
480	20230613	104900	189524340	2355	2355	2355	2355	3
481	20230613	104800	189517275	2355	2355	2355	2355	3
482	20230613	104700	189510210	2355	2355	2355	2355	2
483	20230613	104600	189505500	2355	2355	2355	2355	0
484	20230613	104500	189505500	2355	2355	2355	2355	1
485	20230613	104400	189503145	2355	2355	2355	2355	27
486	20230613	104300	189439560	2355	2355	2355	2355	0
487	20230613	104200	189439560	2355	2355	2355	2355	3
488	20230613	104100	189432495	2350	2350	2350	2350	0
489	20230613	104000	189432495	2350	2355	2355	2350	542
490	20230613	103900	188157240	2355	2355	2355	2355	0
491	20230613	103800	188157240	2355	2355	2355	2355	0
492	20230613	103700	188157240	2355	2350	2355	2350	97
493	20230613	103600	187928820	2350	2350	2350	2350	0
494	20230613	103500	187928820	2350	2350	2350	2350	0
495	20230613	103400	187928820	2350	2350	2350	2350	0
496	20230613	103300	187928820	2350	2350	2350	2350	0
497	20230613	103200	187928820	2350	2350	2350	2350	380
498	20230613	103100	187035820	2350	2350	2350	2350	1
499	20230613	103000	187033470	2355	2355	2355	2355	3
500	20230613	102900	187026405	2355	2355	2355	2355	83
501	20230613	102800	186830940	2360	2360	2360	2360	423
502	20230613	102700	185832660	2360	2355	2360	2355	674
503	20230613	102600	184245335	2355	2355	2355	2355	0
504	20230613	102500	184245335	2355	2355	2355	2355	1
505	20230613	102400	184242980	2355	2355	2355	2355	1200
506	20230613	102300	181416980	2355	2355	2355	2355	3
507	20230613	102200	181409915	2355	2355	2355	2355	3
508	20230613	102100	181402850	2355	2355	2355	2355	0
509	20230613	102000	181402850	2355	2355	2355	2355	0
510	20230613	101900	181402850	2355	2355	2355	2355	0
511	20230613	101800	181402850	2355	2355	2355	2355	6
512	20230613	101700	181388720	2355	2355	2355	2355	0
513	20230613	101600	181388720	2355	2355	2355	2355	0
514	20230613	101500	181388720	2355	2355	2355	2355	125
515	20230613	101400	181094345	2355	2355	2355	2355	130
516	20230613	101300	180788195	2355	2355	2355	2355	745
517	20230613	101200	179033720	2350	2350	2350	2350	0
518	20230613	101100	179033720	2350	2350	2350	2350	65
519	20230613	101000	178880970	2350	2350	2350	2350	1999
520	20230613	100900	174183320	2350	2350	2350	2350	0
521	20230613	100800	174183320	2350	2345	2350	2345	583
522	20230613	100700	172814300	2345	2345	2345	2345	0
523	20230613	100600	172814300	2345	2345	2345	2345	3
524	20230613	100500	172807265	2345	2345	2345	2345	501
525	20230613	100400	171632420	2345	2345	2345	2345	200
526	20230613	100300	171163420	2340	2340	2340	2340	0
527	20230613	100200	171163420	2340	2345	2345	2340	2100
528	20230613	100100	166244265	2350	2355	2355	2350	34
529	20230613	100000	166164315	2355	2355	2355	2355	0
530	20230613	095900	166164315	2355	2355	2355	2355	270
531	20230613	095800	165528465	2350	2350	2350	2350	0
532	20230613	095700	165528465	2350	2350	2350	2350	1
533	20230613	095600	165526115	2345	2345	2345	2345	0
534	20230613	095500	165526115	2345	2345	2345	2345	0
535	20230613	095400	165526115	2345	2345	2345	2345	0
536	20230613	095300	165526115	2345	2345	2345	2345	0
537	20230613	095200	165526115	2345	2345	2345	2345	0
538	20230613	095100	165526115	2345	2350	2350	2345	5056
539	20230613	095000	153669745	2345	2345	2345	2345	0
540	20230613	094900	153669745	2345	2345	2345	2345	0
541	20230613	094800	153669745	2345	2350	2350	2345	4361
542	20230613	094700	143441600	2345	2350	2350	2345	1753
543	20230613	094600	139328465	2360	2360	2360	2360	753
544	20230613	094500	137551385	2360	2360	2360	2360	28
545	20230613	094400	137485305	2360	2355	2360	2355	100
546	20230613	094300	137249310	2350	2350	2350	2350	1
547	20230613	094200	137246960	2350	2350	2350	2350	0
548	20230613	094100	137246960	2350	2350	2350	2350	350
549	20230613	094000	136424460	2350	2350	2350	2350	12
550	20230613	093900	136396260	2350	2350	2350	2350	1081
551	20230613	093800	133855910	2360	2360	2360	2360	1
552	20230613	093700	133853550	2355	2355	2355	2355	200
553	20230613	093600	133382550	2360	2365	2365	2360	719
554	20230613	093500	131685655	2365	2365	2365	2365	0
555	20230613	093400	131685655	2365	2365	2365	2365	500
556	20230613	093300	130503155	2365	2365	2365	2365	0
557	20230613	093200	130503155	2365	2355	2365	2355	1569
558	20230613	093100	126799800	2355	2350	2355	2345	11
559	20230613	093000	126773910	2345	2345	2345	2345	2000
560	20230613	092900	122083910	2345	2350	2350	2345	2325
561	20230613	092800	116631045	2350	2350	2350	2350	102
562	20230613	092700	116391345	2350	2350	2350	2350	0
563	20230613	092600	116391345	2350	2350	2350	2350	0
564	20230613	092500	116391345	2350	2350	2350	2350	10
565	20230613	092400	116367845	2350	2350	2350	2350	0
566	20230613	092300	116367845	2350	2350	2350	2350	432
567	20230613	092200	115352645	2350	2350	2350	2350	500
568	20230613	092100	114177645	2360	2360	2360	2360	23
569	20230613	092000	114123365	2360	2360	2360	2360	2
570	20230613	091900	114118645	2365	2365	2365	2365	212
571	20230613	091800	113617265	2350	2365	2365	2350	172
572	20230613	091700	113213005	2350	2350	2350	2350	0
573	20230613	091600	113213005	2350	2355	2365	2350	1524
574	20230613	091500	109626640	2355	2365	2370	2355	404
575	20230613	091400	108672515	2375	2360	2375	2360	1102
576	20230613	091300	106068970	2360	2375	2385	2350	4637
577	20230613	091200	95097780	2380	2355	2395	2350	11773
578	20230613	091100	67170740	2360	2365	2365	2360	35
579	20230613	091000	67088095	2365	2330	2365	2330	4655
580	20230613	090900	56130040	2330	2340	2340	2330	965
581	20230613	090800	53881550	2330	2330	2330	2330	0
582	20230613	090700	53881550	2330	2330	2330	2330	0
583	20230613	090600	53881550	2330	2330	2330	2330	205
584	20230613	090500	53403900	2325	2350	2350	2325	900
585	20230613	090400	51290895	2350	2350	2350	2350	19
586	20230613	090300	51246245	2355	2360	2360	2350	1027
587	20230613	090200	48831505	2355	2355	2360	2350	590
588	20230613	090100	47441505	2360	2340	2365	2340	4380
589	20230613	090000	37125300	2345	2320	2345	2315	15984