KissMeData/011690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185900	1230220941	1338	1338	1338	1338	11282
3	20230607	185800	1230220941	1338	1338	1338	1338	0
4	20230607	185700	1230220941	1338	1338	1338	1338	0
5	20230607	185600	1230220941	1338	1338	1338	1338	0
6	20230607	185500	1230220941	1338	1338	1338	1338	0
7	20230607	185400	1230220941	1338	1338	1338	1338	0
8	20230607	185300	1230220941	1338	1338	1338	1338	0
9	20230607	185200	1230220941	1338	1338	1338	1338	0
10	20230607	185100	1230220941	1338	1338	1338	1338	0
11	20230607	185000	1230220941	1338	1338	1338	1338	0
12	20230607	184900	1230220941	1338	1338	1338	1338	0
13	20230607	184800	1230220941	1338	1338	1338	1338	0
14	20230607	184700	1230220941	1338	1338	1338	1338	0
15	20230607	184600	1230220941	1338	1338	1338	1338	0
16	20230607	184500	1230220941	1338	1338	1338	1338	0
17	20230607	184400	1230220941	1338	1338	1338	1338	0
18	20230607	184300	1230220941	1338	1338	1338	1338	0
19	20230607	184200	1230220941	1338	1338	1338	1338	0
20	20230607	184100	1230220941	1338	1338	1338	1338	0
21	20230607	184000	1230220941	1338	1338	1338	1338	0
22	20230607	183900	1230220941	1338	1338	1338	1338	0
23	20230607	183800	1230220941	1338	1338	1338	1338	0
24	20230607	183700	1230220941	1338	1338	1338	1338	0
25	20230607	183600	1230220941	1338	1338	1338	1338	0
26	20230607	183500	1230220941	1338	1338	1338	1338	0
27	20230607	183400	1230220941	1338	1338	1338	1338	0
28	20230607	183300	1230220941	1338	1338	1338	1338	0
29	20230607	183200	1230220941	1338	1338	1338	1338	0
30	20230607	183100	1230220941	1338	1338	1338	1338	0
31	20230607	183000	1230220941	1338	1338	1338	1338	0
32	20230607	182900	1230220941	1338	1338	1338	1338	11282
33	20230607	182800	1230220941	1338	1338	1338	1338	0
34	20230607	182700	1230220941	1338	1338	1338	1338	0
35	20230607	182600	1230220941	1338	1338	1338	1338	0
36	20230607	182500	1230220941	1338	1338	1338	1338	0
37	20230607	182400	1230220941	1338	1338	1338	1338	0
38	20230607	182300	1230220941	1338	1338	1338	1338	0
39	20230607	182200	1230220941	1338	1338	1338	1338	0
40	20230607	182100	1230220941	1338	1338	1338	1338	0
41	20230607	182000	1230220941	1338	1338	1338	1338	0
42	20230607	181900	1230220941	1338	1338	1338	1338	0
43	20230607	181800	1230220941	1338	1338	1338	1338	0
44	20230607	181700	1230220941	1338	1338	1338	1338	0
45	20230607	181600	1230220941	1338	1338	1338	1338	0
46	20230607	181500	1230220941	1338	1338	1338	1338	0
47	20230607	181400	1230220941	1338	1338	1338	1338	0
48	20230607	181300	1230220941	1338	1338	1338	1338	0
49	20230607	181200	1230220941	1338	1338	1338	1338	0
50	20230607	181100	1230220941	1338	1338	1338	1338	0
51	20230607	181000	1230220941	1338	1338	1338	1338	0
52	20230607	180900	1230220941	1338	1338	1338	1338	0
53	20230607	180800	1230220941	1338	1338	1338	1338	0
54	20230607	180700	1230220941	1338	1338	1338	1338	0
55	20230607	180600	1230220941	1338	1338	1338	1338	0
56	20230607	180500	1230220941	1338	1338	1338	1338	0
57	20230607	180400	1230220941	1338	1338	1338	1338	0
58	20230607	180300	1230220941	1338	1338	1338	1338	0
59	20230607	180200	1230220941	1338	1338	1338	1338	0
60	20230607	180100	1230220941	1338	1338	1338	1338	0
61	20230607	180000	1230220941	1338	1338	1338	1338	0
62	20230607	175900	1230220941	1338	1338	1338	1338	11282
63	20230607	175800	1230220941	1338	1338	1338	1338	0
64	20230607	175700	1230220941	1338	1338	1338	1338	0
65	20230607	175600	1230220941	1338	1338	1338	1338	0
66	20230607	175500	1230220941	1338	1338	1338	1338	0
67	20230607	175400	1230220941	1338	1338	1338	1338	0
68	20230607	175300	1230220941	1338	1338	1338	1338	0
69	20230607	175200	1230220941	1338	1338	1338	1338	0
70	20230607	175100	1230220941	1338	1338	1338	1338	0
71	20230607	175000	1230220941	1338	1338	1338	1338	0
72	20230607	174900	1230220941	1338	1338	1338	1338	0
73	20230607	174800	1230220941	1338	1338	1338	1338	0
74	20230607	174700	1230220941	1338	1338	1338	1338	0
75	20230607	174600	1230220941	1338	1338	1338	1338	0
76	20230607	174500	1230220941	1338	1338	1338	1338	0
77	20230607	174400	1230220941	1338	1338	1338	1338	0
78	20230607	174300	1230220941	1338	1338	1338	1338	0
79	20230607	174200	1230220941	1338	1338	1338	1338	0
80	20230607	174100	1230220941	1338	1338	1338	1338	0
81	20230607	174000	1230220941	1338	1338	1338	1338	0
82	20230607	173900	1230220941	1338	1338	1338	1338	0
83	20230607	173800	1230220941	1338	1338	1338	1338	0
84	20230607	173700	1230220941	1338	1338	1338	1338	0
85	20230607	173600	1230220941	1338	1338	1338	1338	0
86	20230607	173500	1230220941	1338	1338	1338	1338	0
87	20230607	173400	1230220941	1338	1338	1338	1338	0
88	20230607	173300	1230220941	1338	1338	1338	1338	0
89	20230607	173200	1230220941	1338	1338	1338	1338	0
90	20230607	173100	1230220941	1338	1338	1338	1338	0
91	20230607	173000	1230220941	1338	1338	1338	1338	0
92	20230607	172900	1230220941	1338	1338	1338	1338	11282
93	20230607	172800	1230220941	1338	1338	1338	1338	0
94	20230607	172700	1230220941	1338	1338	1338	1338	0
95	20230607	172600	1230220941	1338	1338	1338	1338	0
96	20230607	172500	1230220941	1338	1338	1338	1338	0
97	20230607	172400	1230220941	1338	1338	1338	1338	0
98	20230607	172300	1230220941	1338	1338	1338	1338	0
99	20230607	172200	1230220941	1338	1338	1338	1338	0
100	20230607	172100	1230220941	1338	1338	1338	1338	0
101	20230607	172000	1230220941	1338	1338	1338	1338	0
102	20230607	171900	1230220941	1338	1338	1338	1338	0
103	20230607	171800	1230220941	1338	1338	1338	1338	0
104	20230607	171700	1230220941	1338	1338	1338	1338	0
105	20230607	171600	1230220941	1338	1338	1338	1338	0
106	20230607	171500	1230220941	1338	1338	1338	1338	0
107	20230607	171400	1230220941	1338	1338	1338	1338	0
108	20230607	171300	1230220941	1338	1338	1338	1338	0
109	20230607	171200	1230220941	1338	1338	1338	1338	0
110	20230607	171100	1230220941	1338	1338	1338	1338	0
111	20230607	171000	1230220941	1338	1338	1338	1338	0
112	20230607	170900	1230220941	1338	1338	1338	1338	0
113	20230607	170800	1230220941	1338	1338	1338	1338	0
114	20230607	170700	1230220941	1338	1338	1338	1338	0
115	20230607	170600	1230220941	1338	1338	1338	1338	0
116	20230607	170500	1230220941	1338	1338	1338	1338	0
117	20230607	170400	1230220941	1338	1338	1338	1338	0
118	20230607	170300	1230220941	1338	1338	1338	1338	0
119	20230607	170200	1230220941	1338	1338	1338	1338	0
120	20230607	170100	1230220941	1338	1338	1338	1338	0
121	20230607	170000	1230220941	1338	1338	1338	1338	0
122	20230607	165900	1230220941	1338	1338	1338	1338	11282
123	20230607	165800	1230220941	1338	1338	1338	1338	0
124	20230607	165700	1230220941	1338	1338	1338	1338	0
125	20230607	165600	1230220941	1338	1338	1338	1338	0
126	20230607	165500	1230220941	1338	1338	1338	1338	0
127	20230607	165400	1230220941	1338	1338	1338	1338	0
128	20230607	165300	1230220941	1338	1338	1338	1338	0
129	20230607	165200	1230220941	1338	1338	1338	1338	0
130	20230607	165100	1230220941	1338	1338	1338	1338	0
131	20230607	165000	1230220941	1338	1338	1338	1338	0
132	20230607	164900	1230220941	1338	1338	1338	1338	0
133	20230607	164800	1230220941	1338	1338	1338	1338	0
134	20230607	164700	1230220941	1338	1338	1338	1338	0
135	20230607	164600	1230220941	1338	1338	1338	1338	0
136	20230607	164500	1230220941	1338	1338	1338	1338	0
137	20230607	164400	1230220941	1338	1338	1338	1338	0
138	20230607	164300	1230220941	1338	1338	1338	1338	0
139	20230607	164200	1230220941	1338	1338	1338	1338	0
140	20230607	164100	1230220941	1338	1338	1338	1338	0
141	20230607	164000	1230220941	1338	1338	1338	1338	0
142	20230607	163900	1230220941	1338	1338	1338	1338	0
143	20230607	163800	1230220941	1338	1338	1338	1338	0
144	20230607	163700	1230220941	1338	1338	1338	1338	0
145	20230607	163600	1230220941	1338	1338	1338	1338	0
146	20230607	163500	1230220941	1338	1338	1338	1338	0
147	20230607	163400	1230220941	1338	1338	1338	1338	0
148	20230607	163300	1230220941	1338	1338	1338	1338	0
149	20230607	163200	1230220941	1338	1338	1338	1338	0
150	20230607	163100	1230220941	1338	1338	1338	1338	0
151	20230607	163000	1230220941	1338	1338	1338	1338	0
152	20230607	162900	1230220941	1338	1338	1338	1338	11282
153	20230607	162800	1230220941	1338	1338	1338	1338	0
154	20230607	162700	1230220941	1338	1338	1338	1338	0
155	20230607	162600	1230220941	1338	1338	1338	1338	0
156	20230607	162500	1230220941	1338	1338	1338	1338	0
157	20230607	162400	1230220941	1338	1338	1338	1338	0
158	20230607	162300	1230220941	1338	1338	1338	1338	0
159	20230607	162200	1230220941	1338	1338	1338	1338	0
160	20230607	162100	1230220941	1338	1338	1338	1338	0
161	20230607	162000	1230220941	1338	1338	1338	1338	0
162	20230607	161900	1230220941	1338	1338	1338	1338	0
163	20230607	161800	1230220941	1338	1338	1338	1338	0
164	20230607	161700	1230220941	1338	1338	1338	1338	0
165	20230607	161600	1230220941	1338	1338	1338	1338	0
166	20230607	161500	1230220941	1338	1338	1338	1338	0
167	20230607	161400	1230220941	1338	1338	1338	1338	0
168	20230607	161300	1230220941	1338	1338	1338	1338	0
169	20230607	161200	1230220941	1338	1338	1338	1338	0
170	20230607	161100	1230220941	1338	1338	1338	1338	0
171	20230607	161000	1230220941	1338	1338	1338	1338	0
172	20230607	160900	1230220941	1338	1338	1338	1338	0
173	20230607	160800	1230220941	1338	1338	1338	1338	0
174	20230607	160700	1230220941	1338	1338	1338	1338	0
175	20230607	160600	1230220941	1338	1338	1338	1338	0
176	20230607	160500	1230220941	1338	1338	1338	1338	0
177	20230607	160400	1230220941	1338	1338	1338	1338	0
178	20230607	160300	1230220941	1338	1338	1338	1338	0
179	20230607	160200	1230220941	1338	1338	1338	1338	0
180	20230607	160100	1230220941	1338	1338	1338	1338	0
181	20230607	160000	1230220941	1338	1338	1338	1338	0
182	20230607	155900	1230220941	1338	1338	1338	1338	11282
183	20230607	155800	1230220941	1338	1338	1338	1338	0
184	20230607	155700	1230220941	1338	1338	1338	1338	0
185	20230607	155600	1230220941	1338	1338	1338	1338	0
186	20230607	155500	1230220941	1338	1338	1338	1338	0
187	20230607	155400	1230220941	1338	1338	1338	1338	0
188	20230607	155300	1230220941	1338	1338	1338	1338	0
189	20230607	155200	1230220941	1338	1338	1338	1338	0
190	20230607	155100	1230220941	1338	1338	1338	1338	0
191	20230607	155000	1230220941	1338	1338	1338	1338	0
192	20230607	154900	1230220941	1338	1338	1338	1338	0
193	20230607	154800	1230220941	1338	1338	1338	1338	0
194	20230607	154700	1230220941	1338	1338	1338	1338	0
195	20230607	154600	1230220941	1338	1338	1338	1338	0
196	20230607	154500	1230220941	1338	1338	1338	1338	0
197	20230607	154400	1230220941	1338	1338	1338	1338	0
198	20230607	154300	1230220941	1338	1338	1338	1338	0
199	20230607	154200	1230220941	1338	1338	1338	1338	0
200	20230607	154100	1230220941	1338	1338	1338	1338	0
201	20230607	154000	1230220941	1338	1338	1338	1338	0
202	20230607	153900	1230220941	1338	1338	1338	1338	0
203	20230607	153800	1230220941	1338	1338	1338	1338	0
204	20230607	153700	1230220941	1338	1338	1338	1338	0
205	20230607	153600	1230220941	1338	1338	1338	1338	0
206	20230607	153500	1230220941	1338	1338	1338	1338	0
207	20230607	153400	1230220941	1338	1338	1338	1338	0
208	20230607	153300	1230220941	1338	1338	1338	1338	0
209	20230607	153200	1230220941	1338	1338	1338	1338	0
210	20230607	153100	1230220941	1338	1338	1338	1338	0
211	20230607	153000	1230220941	1338	1338	1338	1338	11282
212	20230607	152900	1215125625	1347	1347	1347	1347	0
213	20230607	152800	1215125625	1347	1347	1347	1347	0
214	20230607	152700	1215125625	1347	1347	1347	1347	0
215	20230607	152600	1215125625	1347	1347	1347	1347	0
216	20230607	152500	1215125625	1347	1347	1347	1347	0
217	20230607	152400	1215125625	1347	1347	1347	1347	0
218	20230607	152300	1215125625	1347	1347	1347	1347	0
219	20230607	152200	1215125625	1347	1347	1347	1347	0
220	20230607	152100	1215125625	1347	1347	1347	1347	0
221	20230607	152000	1215125625	1347	1347	1347	1347	0
222	20230607	151900	1215125625	1347	1344	1347	1341	524
223	20230607	151800	1214422836	1344	1344	1347	1342	198
224	20230607	151700	1214157081	1347	1346	1347	1342	1923
225	20230607	151600	1211568867	1346	1346	1346	1346	396
226	20230607	151500	1211035851	1342	1346	1346	1342	948
227	20230607	151400	1209762020	1345	1346	1346	1345	406
228	20230607	151300	1209215554	1346	1345	1346	1345	397
229	20230607	151200	1208681324	1345	1344	1345	1341	11493
230	20230607	151100	1193233735	1344	1344	1344	1342	518
231	20230607	151000	1192537549	1344	1344	1344	1344	464
232	20230607	150900	1191913933	1344	1344	1344	1343	2470
233	20230607	150800	1188594554	1344	1344	1344	1344	526
234	20230607	150700	1187887610	1344	1344	1344	1344	405
235	20230607	150600	1187343290	1345	1345	1345	1343	400
236	20230607	150500	1186805302	1345	1346	1346	1343	400
237	20230607	150400	1186267181	1345	1343	1345	1343	3691
238	20230607	150300	1181304154	1343	1343	1343	1343	394
239	20230607	150200	1180775012	1343	1345	1345	1340	14347
240	20230607	150100	1161542096	1345	1347	1347	1344	421
241	20230607	150000	1160975854	1347	1347	1347	1347	1
242	20230607	145900	1160974507	1347	1347	1347	1347	1040
243	20230607	145800	1159573627	1347	1344	1347	1344	97
244	20230607	145700	1159443255	1344	1344	1344	1344	0
245	20230607	145600	1159443255	1344	1344	1344	1344	0
246	20230607	145500	1159443255	1344	1344	1344	1344	10
247	20230607	145400	1159429815	1344	1344	1344	1344	2
248	20230607	145300	1159427127	1344	1344	1344	1344	2147
249	20230607	145200	1156541559	1347	1347	1347	1347	0
250	20230607	145100	1156541559	1347	1347	1347	1347	0
251	20230607	145000	1156541559	1347	1347	1347	1347	13
252	20230607	144900	1156524048	1348	1348	1348	1348	0
253	20230607	144800	1156524048	1348	1348	1348	1348	0
254	20230607	144700	1156524048	1348	1348	1348	1348	0
255	20230607	144600	1156524048	1348	1348	1348	1348	5
256	20230607	144500	1156517308	1348	1348	1348	1348	0
257	20230607	144400	1156517308	1348	1348	1348	1348	5
258	20230607	144300	1156510568	1347	1347	1347	1347	0
259	20230607	144200	1156510568	1347	1347	1347	1347	380
260	20230607	144100	1155998708	1343	1347	1347	1343	2
261	20230607	144000	1155996018	1342	1347	1347	1342	5333
262	20230607	143900	1148839025	1347	1347	1348	1347	3
263	20230607	143800	1148834983	1348	1341	1348	1341	497
264	20230607	143700	1148168492	1341	1344	1344	1341	8393
265	20230607	143600	1136912798	1348	1348	1348	1348	43
266	20230607	143500	1136854834	1349	1349	1349	1349	0
267	20230607	143400	1136854834	1349	1348	1349	1348	8740
268	20230607	143300	1125067574	1349	1349	1349	1349	5
269	20230607	143200	1125060829	1350	1347	1350	1347	15016
270	20230607	143100	1104807842	1348	1348	1348	1348	377
271	20230607	143000	1104299646	1348	1347	1348	1347	13307
272	20230607	142900	1086367294	1347	1347	1347	1347	0
273	20230607	142800	1086367294	1347	1347	1347	1347	267
274	20230607	142700	1086007645	1347	1347	1347	1347	895
275	20230607	142600	1084802080	1347	1344	1347	1344	9029
276	20230607	142500	1072649469	1344	1344	1344	1344	0
277	20230607	142400	1072649469	1344	1343	1344	1343	181
278	20230607	142300	1072406385	1344	1344	1344	1344	0
279	20230607	142200	1072406385	1344	1344	1344	1344	24
280	20230607	142100	1072374129	1344	1343	1344	1342	5951
281	20230607	142000	1064386104	1343	1343	1343	1343	4911
282	20230607	141900	1057790631	1343	1343	1343	1343	7
283	20230607	141800	1057781230	1340	1340	1340	1340	670
284	20230607	141700	1056883430	1340	1340	1340	1340	62
285	20230607	141600	1056800350	1345	1345	1345	1345	1
286	20230607	141500	1056799005	1340	1340	1340	1340	3
287	20230607	141400	1056794985	1340	1340	1345	1340	25
288	20230607	141300	1056761370	1345	1342	1345	1340	867
289	20230607	141200	1055595520	1345	1345	1345	1345	0
290	20230607	141100	1055595520	1345	1345	1345	1345	10
291	20230607	141000	1055582070	1345	1345	1345	1345	0
292	20230607	140900	1055582070	1345	1345	1345	1345	0
293	20230607	140800	1055582070	1345	1345	1345	1345	0
294	20230607	140700	1055582070	1345	1345	1345	1345	0
295	20230607	140600	1055582070	1345	1344	1345	1342	44
296	20230607	140500	1055523016	1344	1344	1344	1344	1
297	20230607	140400	1055521672	1340	1340	1340	1340	1
298	20230607	140300	1055520332	1345	1345	1345	1345	78
299	20230607	140200	1055415422	1345	1345	1345	1345	109
300	20230607	140100	1055268817	1345	1345	1345	1345	48
301	20230607	140000	1055204257	1345	1345	1345	1345	0
302	20230607	135900	1055204257	1345	1345	1345	1337	1538
303	20230607	135800	1053147641	1337	1338	1345	1337	16359
304	20230607	135700	1031258603	1338	1338	1338	1338	0
305	20230607	135600	1031258603	1338	1338	1338	1338	3480
306	20230607	135500	1026602363	1338	1339	1339	1338	9597
307	20230607	135400	1013755885	1340	1343	1343	1340	2045
308	20230607	135300	1011015410	1345	1340	1346	1340	4740
309	20230607	135200	1004649201	1340	1340	1340	1340	1700
310	20230607	135100	1002371201	1341	1343	1343	1341	396
311	20230607	135000	1001839965	1343	1343	1343	1343	0
312	20230607	134900	1001839965	1343	1343	1343	1343	50
313	20230607	134800	1001772815	1340	1342	1342	1340	15000
314	20230607	134700	981671782	1343	1343	1343	1343	4
315	20230607	134600	981666410	1341	1341	1341	1340	10028
316	20230607	134500	968218863	1341	1341	1341	1341	288
317	20230607	134400	967832655	1341	1343	1343	1341	10491
318	20230607	134300	953758154	1343	1343	1343	1343	150
319	20230607	134200	953556704	1343	1343	1343	1343	828
320	20230607	134100	952444700	1342	1345	1345	1342	7054
321	20230607	134000	942971176	1346	1346	1346	1346	201
322	20230607	133900	942700630	1347	1347	1347	1347	0
323	20230607	133800	942700630	1347	1347	1347	1347	1
324	20230607	133700	942699283	1347	1340	1347	1340	9
325	20230607	133600	942687216	1340	1342	1342	1340	5000
326	20230607	133500	935985186	1342	1347	1347	1342	251
327	20230607	133400	935647094	1347	1342	1347	1342	324
328	20230607	133300	935212276	1347	1347	1347	1347	0
329	20230607	133200	935212276	1347	1347	1347	1347	0
330	20230607	133100	935212276	1347	1347	1347	1347	0
331	20230607	133000	935212276	1347	1347	1347	1347	1
332	20230607	132900	935210929	1343	1345	1345	1343	1491
333	20230607	132800	933208514	1348	1348	1348	1348	0
334	20230607	132700	933208514	1348	1348	1348	1348	0
335	20230607	132600	933208514	1348	1348	1348	1348	0
336	20230607	132500	933208514	1348	1348	1348	1348	0
337	20230607	132400	933208514	1348	1348	1348	1348	0
338	20230607	132300	933208514	1348	1348	1348	1348	0
339	20230607	132200	933208514	1348	1348	1348	1348	0
340	20230607	132100	933208514	1348	1347	1348	1347	3961
341	20230607	132000	927873046	1344	1344	1344	1344	1002
342	20230607	131900	926526358	1340	1341	1341	1340	3000
343	20230607	131800	922506185	1344	1344	1344	1344	1
344	20230607	131700	922504841	1340	1341	1341	1340	5361
345	20230607	131600	915321100	1340	1342	1342	1340	16388
346	20230607	131500	893358616	1344	1344	1344	1344	1
347	20230607	131400	893357272	1347	1346	1347	1346	2
348	20230607	131300	893354579	1341	1346	1346	1341	95
349	20230607	131200	893226834	1346	1346	1346	1346	1
350	20230607	131100	893225488	1346	1346	1346	1346	0
351	20230607	131000	893225488	1346	1346	1346	1346	1
352	20230607	130900	893224142	1341	1341	1341	1341	0
353	20230607	130800	893224142	1341	1344	1344	1341	16395
354	20230607	130700	871228125	1347	1347	1347	1347	1
355	20230607	130600	871226778	1345	1345	1345	1345	0
356	20230607	130500	871226778	1345	1345	1345	1345	1
357	20230607	130400	871225433	1349	1349	1349	1349	0
358	20230607	130300	871225433	1349	1349	1349	1349	1
359	20230607	130200	871224084	1349	1349	1349	1349	1
360	20230607	130100	871222735	1344	1344	1344	1344	1252
361	20230607	130000	869540047	1345	1346	1346	1345	2
362	20230607	125900	869537356	1349	1349	1349	1345	3167
363	20230607	125800	865275708	1349	1349	1349	1349	1
364	20230607	125700	865274359	1348	1348	1348	1346	1260
365	20230607	125600	863578099	1349	1346	1349	1346	136
366	20230607	125500	863395013	1345	1346	1346	1345	1299
367	20230607	125400	861646579	1346	1346	1346	1346	91
368	20230607	125300	861524093	1346	1349	1349	1346	3673
369	20230607	125200	856579220	1348	1350	1350	1348	3
370	20230607	125100	856575174	1349	1349	1349	1349	0
371	20230607	125000	856575174	1349	1349	1349	1349	0
372	20230607	124900	856575174	1349	1349	1349	1349	4901
373	20230607	124800	849963725	1349	1350	1350	1349	5
374	20230607	124700	849956976	1350	1350	1350	1350	150
375	20230607	124600	849754476	1350	1350	1350	1350	0
376	20230607	124500	849754476	1350	1350	1350	1350	1
377	20230607	124400	849753126	1348	1348	1348	1348	3
378	20230607	124300	849749082	1350	1350	1350	1350	0
379	20230607	124200	849749082	1350	1350	1350	1350	100
380	20230607	124100	849614082	1350	1350	1350	1350	0
381	20230607	124000	849614082	1350	1344	1350	1344	2270
382	20230607	123900	846551196	1344	1349	1350	1344	19786
383	20230607	123800	819900568	1349	1349	1349	1349	0
384	20230607	123700	819900568	1349	1347	1349	1347	5001
385	20230607	123600	813158581	1348	1348	1348	1348	0
386	20230607	123500	813158581	1348	1348	1348	1348	0
387	20230607	123400	813158581	1348	1348	1348	1348	0
388	20230607	123300	813158581	1348	1348	1348	1348	0
389	20230607	123200	813158581	1348	1348	1348	1348	26
390	20230607	123100	813123533	1348	1348	1348	1347	13
391	20230607	123000	813106020	1347	1348	1348	1347	551
392	20230607	122900	812363773	1348	1348	1348	1348	1
393	20230607	122800	812362425	1348	1347	1348	1347	690
394	20230607	122700	811432543	1347	1347	1347	1347	10
395	20230607	122600	811419073	1347	1345	1347	1345	151
396	20230607	122500	811215976	1348	1346	1348	1346	3021
397	20230607	122400	807149700	1346	1348	1348	1346	1005
398	20230607	122300	805796960	1348	1347	1348	1347	46
399	20230607	122200	805734982	1346	1347	1347	1346	39
400	20230607	122100	805682478	1348	1348	1348	1348	1000
401	20230607	122000	804334478	1349	1348	1349	1348	4
402	20230607	121900	804329085	1349	1349	1349	1349	100
403	20230607	121800	804194185	1349	1349	1349	1349	0
404	20230607	121700	804194185	1349	1347	1349	1347	4
405	20230607	121600	804188795	1349	1347	1349	1347	50
406	20230607	121500	804121423	1349	1347	1349	1347	50
407	20230607	121400	804054053	1349	1348	1349	1348	1000
408	20230607	121300	802705056	1346	1346	1346	1346	100
409	20230607	121200	802570456	1345	1345	1345	1345	0
410	20230607	121100	802570456	1345	1345	1345	1345	1
411	20230607	121000	802569111	1350	1349	1350	1349	14
412	20230607	120900	802550223	1350	1349	1350	1348	158
413	20230607	120800	802337230	1350	1349	1350	1348	164
414	20230607	120700	802116102	1349	1349	1350	1349	4096
415	20230607	120600	796587718	1349	1349	1349	1349	0
416	20230607	120500	796587718	1349	1349	1349	1349	1
417	20230607	120400	796586369	1344	1345	1345	1344	600
418	20230607	120300	795779869	1349	1349	1349	1349	5
419	20230607	120200	795773124	1349	1349	1349	1349	0
420	20230607	120100	795773124	1349	1349	1349	1349	600
421	20230607	120000	794963724	1349	1349	1349	1349	1
422	20230607	115900	794962375	1344	1345	1349	1344	1024
423	20230607	115800	793585675	1350	1346	1350	1346	10000
424	20230607	115700	780101734	1346	1344	1346	1344	300
425	20230607	115600	779698263	1344	1345	1345	1344	558
426	20230607	115500	778947772	1345	1345	1345	1345	58
427	20230607	115400	778869762	1347	1345	1347	1345	519
428	20230607	115300	778171705	1345	1345	1347	1345	1032
429	20230607	115200	776783663	1345	1345	1345	1345	1896
430	20230607	115100	774233543	1346	1346	1346	1346	527
431	20230607	115000	773524201	1346	1346	1346	1346	13
432	20230607	114900	773506703	1348	1348	1348	1348	0
433	20230607	114800	773506703	1348	1347	1348	1346	356
434	20230607	114700	773027014	1347	1347	1347	1347	0
435	20230607	114600	773027014	1347	1347	1347	1347	0
436	20230607	114500	773027014	1347	1348	1348	1347	838
437	20230607	114400	771898205	1348	1348	1348	1348	0
438	20230607	114300	771898205	1348	1348	1348	1348	3
439	20230607	114200	771894161	1348	1347	1348	1347	1010
440	20230607	114100	770533681	1348	1348	1348	1347	1523
441	20230607	114000	768482177	1348	1350	1350	1348	1482
442	20230607	113900	766484437	1350	1350	1350	1350	600
443	20230607	113800	765674437	1348	1348	1348	1348	0
444	20230607	113700	765674437	1348	1349	1349	1348	5000
445	20230607	113600	758933011	1349	1350	1350	1349	8148
446	20230607	113500	747936179	1350	1350	1351	1350	7076
447	20230607	113400	738383575	1350	1349	1350	1349	3704
448	20230607	113300	733383949	1348	1348	1348	1348	149
449	20230607	113200	733183097	1348	1348	1348	1348	3
450	20230607	113100	733179053	1347	1348	1348	1347	32
451	20230607	113000	733135919	1348	1348	1348	1348	1
452	20230607	112900	733134571	1346	1346	1346	1346	0
453	20230607	112800	733134571	1346	1348	1348	1346	4999
454	20230607	112700	726401463	1349	1349	1349	1349	5
455	20230607	112600	726394718	1350	1350	1350	1350	10
456	20230607	112500	726381218	1348	1348	1348	1348	0
457	20230607	112400	726381218	1348	1350	1350	1348	3003
458	20230607	112300	722332075	1350	1350	1350	1350	0
459	20230607	112200	722332075	1350	1351	1351	1349	54
460	20230607	112100	722259223	1352	1350	1352	1350	3522
461	20230607	112000	717504521	1351	1351	1351	1351	0
462	20230607	111900	717504521	1351	1352	1353	1351	44255
463	20230607	111800	657668640	1352	1352	1352	1352	0
464	20230607	111700	657668640	1352	1352	1352	1351	119
465	20230607	111600	657507852	1352	1352	1352	1352	3000
466	20230607	111500	653451852	1352	1352	1352	1352	0
467	20230607	111400	653451852	1352	1352	1352	1352	921
468	20230607	111300	652206660	1353	1353	1353	1353	0
469	20230607	111200	652206660	1353	1353	1353	1353	0
470	20230607	111100	652206660	1353	1353	1353	1353	0
471	20230607	111000	652206660	1353	1353	1353	1353	0
472	20230607	110900	652206660	1353	1353	1353	1353	12
473	20230607	110800	652190424	1353	1353	1353	1353	1
474	20230607	110700	652189071	1353	1351	1353	1351	6115
475	20230607	110600	643921116	1351	1350	1351	1350	4398
476	20230607	110500	637982418	1351	1347	1351	1347	1721
477	20230607	110400	635659617	1345	1349	1349	1345	4937
478	20230607	110300	629009478	1347	1347	1347	1347	810
479	20230607	110200	627918408	1347	1349	1349	1347	3001
480	20230607	110100	623876059	1349	1349	1349	1349	1
481	20230607	110000	623874710	1350	1350	1350	1347	2044
482	20230607	105900	621121310	1350	1350	1350	1350	0
483	20230607	105800	621121310	1350	1349	1350	1347	2001
484	20230607	105700	618425393	1349	1349	1349	1349	300
485	20230607	105600	618020693	1350	1349	1350	1348	2351
486	20230607	105500	614850661	1350	1349	1350	1349	1101
487	20230607	105400	613365311	1350	1350	1350	1350	0
488	20230607	105300	613365311	1350	1350	1350	1350	70
489	20230607	105200	613270811	1350	1349	1350	1349	32
490	20230607	105100	613227641	1350	1350	1350	1350	1
491	20230607	105000	613226291	1350	1345	1350	1345	8951
492	20230607	104900	601151402	1345	1345	1345	1345	3
493	20230607	104800	601147367	1345	1343	1345	1343	32
494	20230607	104700	601104389	1343	1342	1343	1342	5000
495	20230607	104600	594393889	1343	1343	1343	1343	1
496	20230607	104500	594392546	1340	1345	1345	1340	7284
497	20230607	104400	584627189	1341	1340	1341	1340	13612
498	20230607	104300	566379347	1341	1342	1342	1341	7041
499	20230607	104200	556937171	1346	1345	1346	1345	1001
500	20230607	104100	555590825	1346	1346	1346	1346	0
501	20230607	104000	555590825	1346	1346	1346	1346	0
502	20230607	103900	555590825	1346	1346	1346	1346	2
503	20230607	103800	555588133	1342	1342	1342	1342	1000
504	20230607	103700	554246133	1342	1342	1346	1342	8926
505	20230607	103600	542267437	1345	1342	1345	1341	7493
506	20230607	103500	532211911	1342	1342	1342	1342	551
507	20230607	103400	531472469	1341	1341	1341	1341	2427
508	20230607	103300	528217862	1341	1341	1341	1341	4908
509	20230607	103200	521636234	1342	1344	1344	1342	5132
510	20230607	103100	514745498	1344	1344	1344	1344	5483
511	20230607	103000	507376346	1345	1345	1345	1345	1473
512	20230607	102900	505395161	1345	1346	1346	1345	2243
513	20230607	102800	502378311	1345	1345	1345	1345	1050
514	20230607	102700	500966061	1345	1345	1345	1345	300
515	20230607	102600	500562561	1346	1345	1346	1345	60
516	20230607	102500	500481860	1344	1346	1346	1344	2722
517	20230607	102400	496821293	1346	1346	1346	1345	1121
518	20230607	102300	495313441	1346	1345	1346	1345	2
519	20230607	102200	495310750	1346	1346	1346	1346	111
520	20230607	102100	495161344	1346	1344	1346	1344	2760
521	20230607	102000	491451852	1346	1344	1346	1344	42
522	20230607	101900	491395322	1346	1345	1346	1344	7713
523	20230607	101800	481029046	1344	1344	1344	1344	642
524	20230607	101700	480166198	1346	1344	1346	1344	4002
525	20230607	101600	474787506	1344	1344	1344	1344	1258
526	20230607	101500	473096754	1346	1347	1347	1345	8214
527	20230607	101400	462048620	1350	1350	1350	1345	13285
528	20230607	101300	444161283	1348	1348	1348	1348	1073
529	20230607	101200	442714879	1348	1348	1350	1348	3
530	20230607	101100	442710833	1348	1348	1348	1347	713
531	20230607	101000	441750209	1348	1348	1348	1348	4
532	20230607	100900	441744817	1348	1348	1348	1348	0
533	20230607	100800	441744817	1348	1348	1348	1348	4264
534	20230607	100700	435996945	1348	1348	1348	1348	0
535	20230607	100600	435996945	1348	1350	1353	1348	1112
536	20230607	100500	434495414	1353	1348	1353	1348	11195
537	20230607	100400	419375825	1348	1348	1348	1348	109
538	20230607	100300	419228893	1350	1350	1350	1350	0
539	20230607	100200	419228893	1350	1350	1350	1350	134
540	20230607	100100	419047993	1350	1350	1350	1350	1000
541	20230607	100000	417697993	1350	1350	1350	1350	100
542	20230607	095900	417562993	1348	1348	1348	1348	2599
543	20230607	095800	414059541	1348	1348	1348	1348	462
544	20230607	095700	413436765	1350	1350	1350	1350	120
545	20230607	095600	413274765	1350	1350	1350	1350	105
546	20230607	095500	413133015	1351	1350	1351	1350	3050
547	20230607	095400	409015176	1350	1350	1350	1350	1
548	20230607	095300	409013826	1349	1349	1349	1345	1056
549	20230607	095200	407589562	1349	1344	1349	1343	1992
550	20230607	095100	404913747	1344	1344	1344	1344	7513
551	20230607	095000	394816275	1349	1349	1349	1349	0
552	20230607	094900	394816275	1349	1351	1351	1345	14512
553	20230607	094800	375251750	1351	1351	1351	1351	302
554	20230607	094700	374843748	1351	1351	1351	1351	10
555	20230607	094600	374830238	1354	1354	1354	1354	3
556	20230607	094500	374826176	1354	1354	1354	1354	1454
557	20230607	094400	372857460	1354	1354	1354	1354	555
558	20230607	094300	372105990	1354	1354	1354	1354	2
559	20230607	094200	372103282	1354	1353	1354	1350	1851
560	20230607	094100	369599976	1353	1355	1355	1353	7714
561	20230607	094000	359155130	1354	1354	1354	1354	32
562	20230607	093900	359111802	1354	1355	1355	1354	134
563	20230607	093800	358930358	1360	1355	1360	1354	239
564	20230607	093700	358606556	1361	1362	1362	1361	843
565	20230607	093600	357458891	1361	1361	1361	1361	1
566	20230607	093500	357457530	1362	1362	1362	1362	102
567	20230607	093400	357318606	1363	1365	1365	1353	3623
568	20230607	093300	352406877	1365	1370	1370	1365	1234
569	20230607	093200	350722354	1368	1370	1371	1368	16298
570	20230607	093100	328401399	1370	1365	1371	1365	28730
571	20230607	093000	289162677	1364	1353	1364	1353	34952
572	20230607	092900	241742592	1353	1348	1353	1348	6323
573	20230607	092800	233190786	1352	1351	1352	1351	5209
574	20230607	092700	226151476	1351	1350	1351	1350	5000
575	20230607	092600	219398221	1350	1350	1350	1350	3238
576	20230607	092500	215026921	1350	1347	1350	1347	6942
577	20230607	092400	205662380	1348	1347	1348	1347	116
578	20230607	092300	205506126	1347	1347	1347	1347	500
579	20230607	092200	204832626	1347	1343	1347	1343	486
580	20230607	092100	204179924	1343	1343	1343	1341	3501
581	20230607	092000	199480055	1343	1341	1343	1340	2021
582	20230607	091900	196770596	1341	1341	1341	1340	4101
583	20230607	091800	191274826	1340	1344	1347	1340	11404
584	20230607	091700	175971261	1348	1348	1348	1348	0
585	20230607	091600	175971261	1348	1345	1348	1343	2312
586	20230607	091500	172865198	1348	1346	1348	1345	13171
587	20230607	091400	155125896	1351	1355	1356	1351	182
588	20230607	091300	154880005	1351	1345	1356	1345	7823
589	20230607	091200	144315556	1342	1341	1342	1341	783
590	20230607	091100	143265373	1341	1341	1341	1341	4706
591	20230607	091000	136954627	1341	1346	1346	1341	2567
592	20230607	090900	133509460	1347	1351	1351	1343	23394
593	20230607	090800	101983615	1351	1351	1351	1351	237
594	20230607	090700	101663428	1358	1357	1358	1357	4842
595	20230607	090600	95087994	1350	1348	1355	1348	17224
596	20230607	090500	71823369	1348	1345	1348	1345	392
597	20230607	090400	71295526	1345	1360	1360	1345	23590
598	20230607	090300	39438500	1360	1355	1360	1355	3087
599	20230607	090200	35248410	1360	1367	1372	1353	7853
600	20230607	090100	24569595	1379	1380	1380	1378	3165
601	20230607	090000	20205925	1384	1353	1384	1353	14438