KissMeData/042110/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201900	388771859	1758	1758	1758	1758	8576
3	20230613	201800	388771859	1758	1758	1758	1758	0
4	20230613	201700	388771859	1758	1758	1758	1758	0
5	20230613	201600	388771859	1758	1758	1758	1758	0
6	20230613	201500	388771859	1758	1758	1758	1758	0
7	20230613	201400	388771859	1758	1758	1758	1758	0
8	20230613	201300	388771859	1758	1758	1758	1758	0
9	20230613	201200	388771859	1758	1758	1758	1758	0
10	20230613	201100	388771859	1758	1758	1758	1758	0
11	20230613	201000	388771859	1758	1758	1758	1758	0
12	20230613	200900	388771859	1758	1758	1758	1758	0
13	20230613	200800	388771859	1758	1758	1758	1758	0
14	20230613	200700	388771859	1758	1758	1758	1758	0
15	20230613	200600	388771859	1758	1758	1758	1758	0
16	20230613	200500	388771859	1758	1758	1758	1758	0
17	20230613	200400	388771859	1758	1758	1758	1758	0
18	20230613	200300	388771859	1758	1758	1758	1758	0
19	20230613	200200	388771859	1758	1758	1758	1758	0
20	20230613	200100	388771859	1758	1758	1758	1758	0
21	20230613	200000	388771859	1758	1758	1758	1758	0
22	20230613	195900	388771859	1758	1758	1758	1758	0
23	20230613	195800	388771859	1758	1758	1758	1758	0
24	20230613	195700	388771859	1758	1758	1758	1758	0
25	20230613	195600	388771859	1758	1758	1758	1758	0
26	20230613	195500	388771859	1758	1758	1758	1758	0
27	20230613	195400	388771859	1758	1758	1758	1758	0
28	20230613	195300	388771859	1758	1758	1758	1758	0
29	20230613	195200	388771859	1758	1758	1758	1758	0
30	20230613	195100	388771859	1758	1758	1758	1758	0
31	20230613	195000	388771859	1758	1758	1758	1758	0
32	20230613	194900	388771859	1758	1758	1758	1758	8576
33	20230613	194800	388771859	1758	1758	1758	1758	0
34	20230613	194700	388771859	1758	1758	1758	1758	0
35	20230613	194600	388771859	1758	1758	1758	1758	0
36	20230613	194500	388771859	1758	1758	1758	1758	0
37	20230613	194400	388771859	1758	1758	1758	1758	0
38	20230613	194300	388771859	1758	1758	1758	1758	0
39	20230613	194200	388771859	1758	1758	1758	1758	0
40	20230613	194100	388771859	1758	1758	1758	1758	0
41	20230613	194000	388771859	1758	1758	1758	1758	0
42	20230613	193900	388771859	1758	1758	1758	1758	0
43	20230613	193800	388771859	1758	1758	1758	1758	0
44	20230613	193700	388771859	1758	1758	1758	1758	0
45	20230613	193600	388771859	1758	1758	1758	1758	0
46	20230613	193500	388771859	1758	1758	1758	1758	0
47	20230613	193400	388771859	1758	1758	1758	1758	0
48	20230613	193300	388771859	1758	1758	1758	1758	0
49	20230613	193200	388771859	1758	1758	1758	1758	0
50	20230613	193100	388771859	1758	1758	1758	1758	0
51	20230613	193000	388771859	1758	1758	1758	1758	0
52	20230613	192900	388771859	1758	1758	1758	1758	0
53	20230613	192800	388771859	1758	1758	1758	1758	0
54	20230613	192700	388771859	1758	1758	1758	1758	0
55	20230613	192600	388771859	1758	1758	1758	1758	0
56	20230613	192500	388771859	1758	1758	1758	1758	0
57	20230613	192400	388771859	1758	1758	1758	1758	0
58	20230613	192300	388771859	1758	1758	1758	1758	0
59	20230613	192200	388771859	1758	1758	1758	1758	0
60	20230613	192100	388771859	1758	1758	1758	1758	0
61	20230613	192000	388771859	1758	1758	1758	1758	0
62	20230613	191900	388771859	1758	1758	1758	1758	8576
63	20230613	191800	388771859	1758	1758	1758	1758	0
64	20230613	191700	388771859	1758	1758	1758	1758	0
65	20230613	191600	388771859	1758	1758	1758	1758	0
66	20230613	191500	388771859	1758	1758	1758	1758	0
67	20230613	191400	388771859	1758	1758	1758	1758	0
68	20230613	191300	388771859	1758	1758	1758	1758	0
69	20230613	191200	388771859	1758	1758	1758	1758	0
70	20230613	191100	388771859	1758	1758	1758	1758	0
71	20230613	191000	388771859	1758	1758	1758	1758	0
72	20230613	190900	388771859	1758	1758	1758	1758	0
73	20230613	190800	388771859	1758	1758	1758	1758	0
74	20230613	190700	388771859	1758	1758	1758	1758	0
75	20230613	190600	388771859	1758	1758	1758	1758	0
76	20230613	190500	388771859	1758	1758	1758	1758	0
77	20230613	190400	388771859	1758	1758	1758	1758	0
78	20230613	190300	388771859	1758	1758	1758	1758	0
79	20230613	190200	388771859	1758	1758	1758	1758	0
80	20230613	190100	388771859	1758	1758	1758	1758	0
81	20230613	190000	388771859	1758	1758	1758	1758	0
82	20230613	185900	388771859	1758	1758	1758	1758	0
83	20230613	185800	388771859	1758	1758	1758	1758	0
84	20230613	185700	388771859	1758	1758	1758	1758	0
85	20230613	185600	388771859	1758	1758	1758	1758	0
86	20230613	185500	388771859	1758	1758	1758	1758	0
87	20230613	185400	388771859	1758	1758	1758	1758	0
88	20230613	185300	388771859	1758	1758	1758	1758	0
89	20230613	185200	388771859	1758	1758	1758	1758	0
90	20230613	185100	388771859	1758	1758	1758	1758	0
91	20230613	185000	388771859	1758	1758	1758	1758	0
92	20230613	184900	388771859	1758	1758	1758	1758	8576
93	20230613	184800	388771859	1758	1758	1758	1758	0
94	20230613	184700	388771859	1758	1758	1758	1758	0
95	20230613	184600	388771859	1758	1758	1758	1758	0
96	20230613	184500	388771859	1758	1758	1758	1758	0
97	20230613	184400	388771859	1758	1758	1758	1758	0
98	20230613	184300	388771859	1758	1758	1758	1758	0
99	20230613	184200	388771859	1758	1758	1758	1758	0
100	20230613	184100	388771859	1758	1758	1758	1758	0
101	20230613	184000	388771859	1758	1758	1758	1758	0
102	20230613	183900	388771859	1758	1758	1758	1758	0
103	20230613	183800	388771859	1758	1758	1758	1758	0
104	20230613	183700	388771859	1758	1758	1758	1758	0
105	20230613	183600	388771859	1758	1758	1758	1758	0
106	20230613	183500	388771859	1758	1758	1758	1758	0
107	20230613	183400	388771859	1758	1758	1758	1758	0
108	20230613	183300	388771859	1758	1758	1758	1758	0
109	20230613	183200	388771859	1758	1758	1758	1758	0
110	20230613	183100	388771859	1758	1758	1758	1758	0
111	20230613	183000	388771859	1758	1758	1758	1758	0
112	20230613	182900	388771859	1758	1758	1758	1758	0
113	20230613	182800	388771859	1758	1758	1758	1758	0
114	20230613	182700	388771859	1758	1758	1758	1758	0
115	20230613	182600	388771859	1758	1758	1758	1758	0
116	20230613	182500	388771859	1758	1758	1758	1758	0
117	20230613	182400	388771859	1758	1758	1758	1758	0
118	20230613	182300	388771859	1758	1758	1758	1758	0
119	20230613	182200	388771859	1758	1758	1758	1758	0
120	20230613	182100	388771859	1758	1758	1758	1758	0
121	20230613	182000	388771859	1758	1758	1758	1758	0
122	20230613	181900	388771859	1758	1758	1758	1758	8576
123	20230613	181800	388771859	1758	1758	1758	1758	0
124	20230613	181700	388771859	1758	1758	1758	1758	0
125	20230613	181600	388771859	1758	1758	1758	1758	0
126	20230613	181500	388771859	1758	1758	1758	1758	0
127	20230613	181400	388771859	1758	1758	1758	1758	0
128	20230613	181300	388771859	1758	1758	1758	1758	0
129	20230613	181200	388771859	1758	1758	1758	1758	0
130	20230613	181100	388771859	1758	1758	1758	1758	0
131	20230613	181000	388771859	1758	1758	1758	1758	0
132	20230613	180900	388771859	1758	1758	1758	1758	0
133	20230613	180800	388771859	1758	1758	1758	1758	0
134	20230613	180700	388771859	1758	1758	1758	1758	0
135	20230613	180600	388771859	1758	1758	1758	1758	0
136	20230613	180500	388771859	1758	1758	1758	1758	0
137	20230613	180400	388771859	1758	1758	1758	1758	0
138	20230613	180300	388771859	1758	1758	1758	1758	0
139	20230613	180200	388771859	1758	1758	1758	1758	0
140	20230613	180100	388771859	1758	1758	1758	1758	0
141	20230613	180000	388771859	1758	1758	1758	1758	0
142	20230613	175900	388771859	1758	1758	1758	1758	0
143	20230613	175800	388771859	1758	1758	1758	1758	0
144	20230613	175700	388771859	1758	1758	1758	1758	0
145	20230613	175600	388771859	1758	1758	1758	1758	0
146	20230613	175500	388771859	1758	1758	1758	1758	0
147	20230613	175400	388771859	1758	1758	1758	1758	0
148	20230613	175300	388771859	1758	1758	1758	1758	0
149	20230613	175200	388771859	1758	1758	1758	1758	0
150	20230613	175100	388771859	1758	1758	1758	1758	0
151	20230613	175000	388771859	1758	1758	1758	1758	0
152	20230613	174900	388771859	1758	1758	1758	1758	8576
153	20230613	174800	388771859	1758	1758	1758	1758	0
154	20230613	174700	388771859	1758	1758	1758	1758	0
155	20230613	174600	388771859	1758	1758	1758	1758	0
156	20230613	174500	388771859	1758	1758	1758	1758	0
157	20230613	174400	388771859	1758	1758	1758	1758	0
158	20230613	174300	388771859	1758	1758	1758	1758	0
159	20230613	174200	388771859	1758	1758	1758	1758	0
160	20230613	174100	388771859	1758	1758	1758	1758	0
161	20230613	174000	388771859	1758	1758	1758	1758	0
162	20230613	173900	388771859	1758	1758	1758	1758	0
163	20230613	173800	388771859	1758	1758	1758	1758	0
164	20230613	173700	388771859	1758	1758	1758	1758	0
165	20230613	173600	388771859	1758	1758	1758	1758	0
166	20230613	173500	388771859	1758	1758	1758	1758	0
167	20230613	173400	388771859	1758	1758	1758	1758	0
168	20230613	173300	388771859	1758	1758	1758	1758	0
169	20230613	173200	388771859	1758	1758	1758	1758	0
170	20230613	173100	388771859	1758	1758	1758	1758	0
171	20230613	173000	388771859	1758	1758	1758	1758	0
172	20230613	172900	388771859	1758	1758	1758	1758	0
173	20230613	172800	388771859	1758	1758	1758	1758	0
174	20230613	172700	388771859	1758	1758	1758	1758	0
175	20230613	172600	388771859	1758	1758	1758	1758	0
176	20230613	172500	388771859	1758	1758	1758	1758	0
177	20230613	172400	388771859	1758	1758	1758	1758	0
178	20230613	172300	388771859	1758	1758	1758	1758	0
179	20230613	172200	388771859	1758	1758	1758	1758	0
180	20230613	172100	388771859	1758	1758	1758	1758	0
181	20230613	172000	388771859	1758	1758	1758	1758	0
182	20230613	171900	388771859	1758	1758	1758	1758	8576
183	20230613	171800	388771859	1758	1758	1758	1758	0
184	20230613	171700	388771859	1758	1758	1758	1758	0
185	20230613	171600	388771859	1758	1758	1758	1758	0
186	20230613	171500	388771859	1758	1758	1758	1758	0
187	20230613	171400	388771859	1758	1758	1758	1758	0
188	20230613	171300	388771859	1758	1758	1758	1758	0
189	20230613	171200	388771859	1758	1758	1758	1758	0
190	20230613	171100	388771859	1758	1758	1758	1758	0
191	20230613	171000	388771859	1758	1758	1758	1758	0
192	20230613	170900	388771859	1758	1758	1758	1758	0
193	20230613	170800	388771859	1758	1758	1758	1758	0
194	20230613	170700	388771859	1758	1758	1758	1758	0
195	20230613	170600	388771859	1758	1758	1758	1758	0
196	20230613	170500	388771859	1758	1758	1758	1758	0
197	20230613	170400	388771859	1758	1758	1758	1758	0
198	20230613	170300	388771859	1758	1758	1758	1758	0
199	20230613	170200	388771859	1758	1758	1758	1758	0
200	20230613	170100	388771859	1758	1758	1758	1758	0
201	20230613	170000	388771859	1758	1758	1758	1758	0
202	20230613	165900	388771859	1758	1758	1758	1758	0
203	20230613	165800	388771859	1758	1758	1758	1758	0
204	20230613	165700	388771859	1758	1758	1758	1758	0
205	20230613	165600	388771859	1758	1758	1758	1758	0
206	20230613	165500	388771859	1758	1758	1758	1758	0
207	20230613	165400	388771859	1758	1758	1758	1758	0
208	20230613	165300	388771859	1758	1758	1758	1758	0
209	20230613	165200	388771859	1758	1758	1758	1758	0
210	20230613	165100	388771859	1758	1758	1758	1758	0
211	20230613	165000	388771859	1758	1758	1758	1758	0
212	20230613	164900	388771859	1758	1758	1758	1758	8576
213	20230613	164800	388771859	1758	1758	1758	1758	0
214	20230613	164700	388771859	1758	1758	1758	1758	0
215	20230613	164600	388771859	1758	1758	1758	1758	0
216	20230613	164500	388771859	1758	1758	1758	1758	0
217	20230613	164400	388771859	1758	1758	1758	1758	0
218	20230613	164300	388771859	1758	1758	1758	1758	0
219	20230613	164200	388771859	1758	1758	1758	1758	0
220	20230613	164100	388771859	1758	1758	1758	1758	0
221	20230613	164000	388771859	1758	1758	1758	1758	0
222	20230613	163900	388771859	1758	1758	1758	1758	0
223	20230613	163800	388771859	1758	1758	1758	1758	0
224	20230613	163700	388771859	1758	1758	1758	1758	0
225	20230613	163600	388771859	1758	1758	1758	1758	0
226	20230613	163500	388771859	1758	1758	1758	1758	0
227	20230613	163400	388771859	1758	1758	1758	1758	0
228	20230613	163300	388771859	1758	1758	1758	1758	0
229	20230613	163200	388771859	1758	1758	1758	1758	0
230	20230613	163100	388771859	1758	1758	1758	1758	0
231	20230613	163000	388771859	1758	1758	1758	1758	0
232	20230613	162900	388771859	1758	1758	1758	1758	0
233	20230613	162800	388771859	1758	1758	1758	1758	0
234	20230613	162700	388771859	1758	1758	1758	1758	0
235	20230613	162600	388771859	1758	1758	1758	1758	0
236	20230613	162500	388771859	1758	1758	1758	1758	0
237	20230613	162400	388771859	1758	1758	1758	1758	0
238	20230613	162300	388771859	1758	1758	1758	1758	0
239	20230613	162200	388771859	1758	1758	1758	1758	0
240	20230613	162100	388771859	1758	1758	1758	1758	0
241	20230613	162000	388771859	1758	1758	1758	1758	0
242	20230613	161900	388771859	1758	1758	1758	1758	8576
243	20230613	161800	388771859	1758	1758	1758	1758	0
244	20230613	161700	388771859	1758	1758	1758	1758	0
245	20230613	161600	388771859	1758	1758	1758	1758	0
246	20230613	161500	388771859	1758	1758	1758	1758	0
247	20230613	161400	388771859	1758	1758	1758	1758	0
248	20230613	161300	388771859	1758	1758	1758	1758	0
249	20230613	161200	388771859	1758	1758	1758	1758	0
250	20230613	161100	388771859	1758	1758	1758	1758	0
251	20230613	161000	388771859	1758	1758	1758	1758	0
252	20230613	160900	388771859	1758	1758	1758	1758	0
253	20230613	160800	388771859	1758	1758	1758	1758	0
254	20230613	160700	388771859	1758	1758	1758	1758	0
255	20230613	160600	388771859	1758	1758	1758	1758	0
256	20230613	160500	388771859	1758	1758	1758	1758	0
257	20230613	160400	388771859	1758	1758	1758	1758	0
258	20230613	160300	388771859	1758	1758	1758	1758	0
259	20230613	160200	388771859	1758	1758	1758	1758	0
260	20230613	160100	388771859	1758	1758	1758	1758	0
261	20230613	160000	388771859	1758	1758	1758	1758	0
262	20230613	155900	388771859	1758	1758	1758	1758	0
263	20230613	155800	388771859	1758	1758	1758	1758	0
264	20230613	155700	388771859	1758	1758	1758	1758	0
265	20230613	155600	388771859	1758	1758	1758	1758	0
266	20230613	155500	388771859	1758	1758	1758	1758	0
267	20230613	155400	388771859	1758	1758	1758	1758	0
268	20230613	155300	388771859	1758	1758	1758	1758	0
269	20230613	155200	388771859	1758	1758	1758	1758	0
270	20230613	155100	388771859	1758	1758	1758	1758	0
271	20230613	155000	388771859	1758	1758	1758	1758	0
272	20230613	154900	388771859	1758	1758	1758	1758	8576
273	20230613	154800	388771859	1758	1758	1758	1758	0
274	20230613	154700	388771859	1758	1758	1758	1758	0
275	20230613	154600	388771859	1758	1758	1758	1758	0
276	20230613	154500	388771859	1758	1758	1758	1758	0
277	20230613	154400	388771859	1758	1758	1758	1758	0
278	20230613	154300	388771859	1758	1758	1758	1758	0
279	20230613	154200	388771859	1758	1758	1758	1758	0
280	20230613	154100	388771859	1758	1758	1758	1758	0
281	20230613	154000	388771859	1758	1758	1758	1758	0
282	20230613	153900	388771859	1758	1758	1758	1758	0
283	20230613	153800	388771859	1758	1758	1758	1758	0
284	20230613	153700	388771859	1758	1758	1758	1758	0
285	20230613	153600	388771859	1758	1758	1758	1758	0
286	20230613	153500	388771859	1758	1758	1758	1758	0
287	20230613	153400	388771859	1758	1758	1758	1758	0
288	20230613	153300	388771859	1758	1758	1758	1758	0
289	20230613	153200	388771859	1758	1758	1758	1758	0
290	20230613	153100	388771859	1758	1758	1758	1758	0
291	20230613	153000	388771859	1758	1758	1758	1758	8576
292	20230613	152900	373695251	1759	1759	1759	1759	0
293	20230613	152800	373695251	1759	1759	1759	1759	0
294	20230613	152700	373695251	1759	1759	1759	1759	0
295	20230613	152600	373695251	1759	1759	1759	1759	0
296	20230613	152500	373695251	1759	1759	1759	1759	0
297	20230613	152400	373695251	1759	1759	1759	1759	0
298	20230613	152300	373695251	1759	1759	1759	1759	0
299	20230613	152200	373695251	1759	1759	1759	1759	0
300	20230613	152100	373695251	1759	1759	1759	1759	0
301	20230613	152000	373695251	1759	1759	1759	1759	0
302	20230613	151900	373695251	1759	1752	1759	1748	900
303	20230613	151800	372116827	1752	1753	1753	1752	320
304	20230613	151700	371556077	1753	1753	1753	1753	110
305	20230613	151600	371363247	1753	1754	1754	1752	408
306	20230613	151500	370647621	1755	1755	1755	1755	0
307	20230613	151400	370647621	1755	1755	1755	1755	0
308	20230613	151300	370647621	1755	1755	1755	1755	5
309	20230613	151200	370638846	1756	1758	1758	1756	4
310	20230613	151100	370631818	1748	1748	1748	1748	0
311	20230613	151000	370631818	1748	1748	1748	1748	1256
312	20230613	150900	368436330	1747	1747	1747	1747	4
313	20230613	150800	368429342	1747	1749	1760	1747	66
314	20230613	150700	368313477	1747	1747	1747	1746	1078
315	20230613	150600	366430345	1747	1759	1759	1745	11887
316	20230613	150500	345657310	1759	1763	1763	1759	12
317	20230613	150400	345636158	1764	1764	1764	1764	0
318	20230613	150300	345636158	1764	1764	1764	1764	0
319	20230613	150200	345636158	1764	1764	1764	1764	0
320	20230613	150100	345636158	1764	1759	1764	1759	395
321	20230613	150000	344941340	1759	1759	1759	1759	0
322	20230613	145900	344941340	1759	1759	1759	1759	0
323	20230613	145800	344941340	1759	1754	1759	1754	819
324	20230613	145700	343504804	1754	1754	1754	1754	1
325	20230613	145600	343503050	1749	1759	1759	1749	3
326	20230613	145500	343497783	1759	1751	1759	1750	2682
327	20230613	145400	338803675	1751	1759	1760	1751	560
328	20230613	145300	337820553	1760	1763	1763	1760	46
329	20230613	145200	337739461	1763	1763	1763	1763	0
330	20230613	145100	337739461	1763	1763	1763	1763	0
331	20230613	145000	337739461	1763	1763	1763	1763	0
332	20230613	144900	337739461	1763	1763	1763	1763	0
333	20230613	144800	337739461	1763	1763	1763	1763	0
334	20230613	144700	337739461	1763	1763	1763	1763	0
335	20230613	144600	337739461	1763	1763	1763	1763	0
336	20230613	144500	337739461	1763	1763	1763	1763	3
337	20230613	144400	337734172	1765	1765	1765	1765	0
338	20230613	144300	337734172	1765	1765	1765	1765	0
339	20230613	144200	337734172	1765	1765	1765	1765	0
340	20230613	144100	337734172	1765	1765	1765	1765	0
341	20230613	144000	337734172	1765	1765	1765	1765	0
342	20230613	143900	337734172	1765	1765	1765	1765	0
343	20230613	143800	337734172	1765	1765	1765	1765	0
344	20230613	143700	337734172	1765	1765	1765	1765	0
345	20230613	143600	337734172	1765	1765	1765	1765	0
346	20230613	143500	337734172	1765	1765	1765	1765	5
347	20230613	143400	337725347	1762	1762	1762	1762	0
348	20230613	143300	337725347	1762	1765	1765	1762	4
349	20230613	143200	337718293	1759	1759	1759	1759	1
350	20230613	143100	337716534	1765	1765	1765	1765	10
351	20230613	143000	337698884	1766	1765	1766	1765	234
352	20230613	142900	337285730	1766	1763	1766	1763	514
353	20230613	142800	336379542	1764	1764	1764	1764	2
354	20230613	142700	336376014	1759	1765	1765	1759	2
355	20230613	142600	336372490	1767	1758	1767	1758	520
356	20230613	142500	335458321	1758	1765	1765	1758	200
357	20230613	142400	335106655	1768	1768	1768	1768	0
358	20230613	142300	335106655	1768	1768	1768	1768	0
359	20230613	142200	335106655	1768	1768	1768	1768	0
360	20230613	142100	335106655	1768	1768	1768	1768	0
361	20230613	142000	335106655	1768	1768	1768	1768	11
362	20230613	141900	335087207	1768	1768	1768	1768	2
363	20230613	141800	335083671	1768	1768	1768	1768	0
364	20230613	141700	335083671	1768	1769	1769	1768	96
365	20230613	141600	334913941	1759	1759	1759	1759	0
366	20230613	141500	334913941	1759	1759	1759	1759	1615
367	20230613	141400	332073156	1759	1759	1759	1758	1857
368	20230613	141300	328806780	1770	1770	1770	1770	514
369	20230613	141200	327897000	1759	1759	1759	1759	0
370	20230613	141100	327897000	1759	1759	1759	1759	0
371	20230613	141000	327897000	1759	1759	1759	1759	0
372	20230613	140900	327897000	1759	1759	1759	1759	1
373	20230613	140800	327895241	1757	1757	1757	1757	0
374	20230613	140700	327895241	1757	1757	1757	1757	0
375	20230613	140600	327895241	1757	1771	1771	1757	144
376	20230613	140500	327640231	1773	1773	1773	1773	0
377	20230613	140400	327640231	1773	1759	1773	1759	2169
378	20230613	140300	323800955	1757	1757	1757	1757	0
379	20230613	140200	323800955	1757	1757	1757	1757	0
380	20230613	140100	323800955	1757	1757	1757	1757	100
381	20230613	140000	323625255	1757	1757	1757	1757	100
382	20230613	135900	323449555	1755	1758	1760	1755	244
383	20230613	135800	323020801	1758	1758	1758	1758	0
384	20230613	135700	323020801	1758	1763	1763	1757	7
385	20230613	135600	323008471	1763	1760	1763	1760	648
386	20230613	135500	321867985	1760	1765	1765	1760	206
387	20230613	135400	321505209	1771	1763	1771	1763	135
388	20230613	135300	321267180	1763	1763	1763	1763	18
389	20230613	135200	321235446	1773	1774	1775	1747	5979
390	20230613	135100	310702093	1775	1774	1775	1774	1901
391	20230613	135000	307329709	1774	1767	1774	1767	10344
392	20230613	134900	289003224	1766	1748	1768	1748	16270
393	20230613	134800	260387550	1748	1748	1748	1748	2
394	20230613	134700	260384054	1744	1750	1750	1744	560
395	20230613	134600	259406864	1753	1753	1753	1753	2
396	20230613	134500	259403358	1744	1749	1749	1744	11761
397	20230613	134400	238865438	1749	1750	1750	1749	3198
398	20230613	134300	233269475	1751	1753	1753	1751	4203
399	20230613	134200	225904760	1755	1755	1755	1755	0
400	20230613	134100	225904760	1755	1753	1755	1753	167
401	20230613	134000	225611875	1757	1757	1757	1757	0
402	20230613	133900	225611875	1757	1757	1757	1757	0
403	20230613	133800	225611875	1757	1757	1757	1757	0
404	20230613	133700	225611875	1757	1757	1757	1757	0
405	20230613	133600	225611875	1757	1757	1757	1757	0
406	20230613	133500	225611875	1757	1757	1757	1755	14
407	20230613	133400	225587281	1757	1755	1757	1755	3407
408	20230613	133300	219604252	1755	1755	1755	1754	305
409	20230613	133200	219068979	1755	1755	1755	1755	29
410	20230613	133100	219018084	1755	1755	1755	1755	0
411	20230613	133000	219018084	1755	1755	1755	1755	0
412	20230613	132900	219018084	1755	1755	1755	1755	129
413	20230613	132800	218791689	1755	1756	1756	1755	50
414	20230613	132700	218703938	1756	1756	1756	1756	129
415	20230613	132600	218477414	1758	1758	1758	1758	1
416	20230613	132500	218475656	1759	1759	1759	1759	100
417	20230613	132400	218299756	1759	1759	1759	1759	0
418	20230613	132300	218299756	1759	1759	1759	1759	4
419	20230613	132200	218292720	1759	1758	1759	1758	504
420	20230613	132100	217406250	1758	1758	1758	1758	200
421	20230613	132000	217054650	1758	1758	1758	1758	575
422	20230613	131900	216043800	1759	1759	1759	1759	0
423	20230613	131800	216043800	1759	1759	1759	1759	2
424	20230613	131700	216040282	1759	1759	1759	1759	0
425	20230613	131600	216040282	1759	1759	1759	1759	100
426	20230613	131500	215864382	1759	1757	1759	1757	7
427	20230613	131400	215852075	1759	1758	1759	1758	52
428	20230613	131300	215760609	1759	1754	1759	1754	2555
429	20230613	131200	211279117	1754	1754	1754	1754	7
430	20230613	131100	211266839	1754	1753	1754	1752	3236
431	20230613	131000	205591661	1753	1753	1753	1753	1202
432	20230613	130900	203484555	1751	1751	1751	1751	1000
433	20230613	130800	201733555	1754	1754	1754	1754	2
434	20230613	130700	201730047	1751	1753	1753	1751	11
435	20230613	130600	201710771	1754	1754	1754	1754	0
436	20230613	130500	201710771	1754	1754	1754	1754	0
437	20230613	130400	201710771	1754	1754	1754	1754	0
438	20230613	130300	201710771	1754	1754	1754	1754	134
439	20230613	130200	201475735	1751	1751	1751	1751	134
440	20230613	130100	201241101	1756	1756	1756	1751	3635
441	20230613	130000	194869809	1757	1756	1757	1756	102
442	20230613	125900	194690695	1756	1756	1756	1756	0
443	20230613	125800	194690695	1756	1756	1756	1756	29
444	20230613	125700	194639771	1757	1757	1757	1757	2
445	20230613	125600	194636257	1757	1757	1757	1757	0
446	20230613	125500	194636257	1757	1754	1757	1752	232
447	20230613	125400	194229207	1761	1761	1761	1761	1
448	20230613	125300	194227446	1750	1750	1750	1750	272
449	20230613	125200	193751446	1750	1753	1753	1750	4655
450	20230613	125100	185602999	1751	1762	1762	1751	9500
451	20230613	125000	168899286	1768	1768	1768	1768	0
452	20230613	124900	168899286	1768	1768	1768	1768	0
453	20230613	124800	168899286	1768	1768	1768	1768	0
454	20230613	124700	168899286	1768	1768	1768	1768	0
455	20230613	124600	168899286	1768	1768	1768	1768	0
456	20230613	124500	168899286	1768	1764	1768	1762	8571
457	20230613	124400	153780382	1764	1764	1764	1764	0
458	20230613	124300	153780382	1764	1764	1764	1764	2000
459	20230613	124200	150252382	1764	1764	1764	1764	0
460	20230613	124100	150252382	1764	1766	1766	1764	1400
461	20230613	124000	147782110	1766	1766	1766	1766	1177
462	20230613	123900	145703528	1764	1764	1764	1764	0
463	20230613	123800	145703528	1764	1764	1764	1764	0
464	20230613	123700	145703528	1764	1764	1764	1764	414
465	20230613	123600	144973232	1766	1766	1766	1766	0
466	20230613	123500	144973232	1766	1766	1766	1765	362
467	20230613	123400	144334240	1766	1766	1766	1766	0
468	20230613	123300	144334240	1766	1767	1767	1766	5
469	20230613	123200	144325408	1764	1765	1765	1764	3000
470	20230613	123100	139033328	1765	1765	1765	1765	408
471	20230613	123000	138313208	1767	1767	1767	1767	0
472	20230613	122900	138313208	1767	1767	1767	1767	0
473	20230613	122800	138313208	1767	1767	1767	1767	2
474	20230613	122700	138309674	1765	1765	1765	1765	0
475	20230613	122600	138309674	1765	1765	1765	1765	0
476	20230613	122500	138309674	1765	1765	1765	1765	0
477	20230613	122400	138309674	1765	1765	1765	1765	0
478	20230613	122300	138309674	1765	1765	1765	1765	0
479	20230613	122200	138309674	1765	1765	1765	1765	0
480	20230613	122100	138309674	1765	1765	1765	1765	913
481	20230613	122000	136698229	1765	1765	1765	1765	175
482	20230613	121900	136389354	1765	1765	1765	1765	0
483	20230613	121800	136389354	1765	1765	1765	1765	825
484	20230613	121700	134933229	1764	1765	1765	1764	416
485	20230613	121600	134199401	1764	1766	1766	1764	15600
486	20230613	121500	106666889	1766	1768	1768	1766	502
487	20230613	121400	105779355	1766	1766	1766	1766	0
488	20230613	121300	105779355	1766	1766	1766	1766	0
489	20230613	121200	105779355	1766	1766	1766	1766	400
490	20230613	121100	105072955	1766	1766	1766	1766	1128
491	20230613	121000	103080907	1766	1767	1767	1766	4000
492	20230613	120900	96016186	1767	1767	1767	1767	3000
493	20230613	120800	90715186	1767	1767	1767	1767	0
494	20230613	120700	90715186	1767	1767	1767	1767	0
495	20230613	120600	90715186	1767	1767	1767	1767	0
496	20230613	120500	90715186	1767	1767	1767	1767	298
497	20230613	120400	90188620	1768	1768	1768	1768	933
498	20230613	120300	88539076	1768	1768	1768	1768	17
499	20230613	120200	88509020	1768	1768	1768	1768	17
500	20230613	120100	88478964	1768	1768	1768	1768	17
501	20230613	120000	88448908	1769	1769	1769	1769	3700
502	20230613	115900	81903608	1770	1770	1770	1770	590
503	20230613	115800	80859308	1771	1771	1771	1771	41
504	20230613	115700	80786697	1771	1771	1771	1771	0
505	20230613	115600	80786697	1771	1771	1771	1771	0
506	20230613	115500	80786697	1771	1771	1771	1771	0
507	20230613	115400	80786697	1771	1771	1771	1771	100
508	20230613	115300	80609597	1770	1770	1770	1770	100
509	20230613	115200	80432597	1771	1771	1771	1771	0
510	20230613	115100	80432597	1771	1771	1771	1771	1
511	20230613	115000	80430826	1771	1771	1771	1771	0
512	20230613	114900	80430826	1771	1771	1771	1771	0
513	20230613	114800	80430826	1771	1771	1771	1771	2
514	20230613	114700	80427284	1771	1771	1771	1771	67
515	20230613	114600	80308627	1772	1772	1772	1772	39
516	20230613	114500	80239519	1772	1772	1772	1772	22
517	20230613	114400	80200535	1772	1772	1772	1772	0
518	20230613	114300	80200535	1772	1772	1772	1772	6
519	20230613	114200	80189903	1772	1772	1772	1772	30
520	20230613	114100	80136743	1772	1772	1772	1772	7
521	20230613	114000	80124339	1772	1771	1772	1771	38
522	20230613	113900	80057040	1770	1770	1770	1770	0
523	20230613	113800	80057040	1770	1770	1770	1770	0
524	20230613	113700	80057040	1770	1770	1770	1770	569
525	20230613	113600	79049910	1770	1770	1770	1770	1
526	20230613	113500	79048140	1769	1769	1769	1769	0
527	20230613	113400	79048140	1769	1770	1770	1769	3
528	20230613	113300	79042831	1770	1770	1770	1770	0
529	20230613	113200	79042831	1770	1770	1770	1770	0
530	20230613	113100	79042831	1770	1770	1770	1770	17
531	20230613	113000	79012741	1770	1770	1770	1770	0
532	20230613	112900	79012741	1770	1770	1770	1770	2
533	20230613	112800	79009201	1769	1770	1770	1769	2
534	20230613	112700	79005662	1770	1770	1770	1770	716
535	20230613	112600	77738342	1770	1770	1770	1770	0
536	20230613	112500	77738342	1770	1770	1770	1770	0
537	20230613	112400	77738342	1770	1770	1770	1770	20
538	20230613	112300	77702942	1770	1771	1771	1770	2
539	20230613	112200	77699401	1771	1771	1771	1771	0
540	20230613	112100	77699401	1771	1771	1771	1771	10
541	20230613	112000	77681691	1771	1771	1771	1771	0
542	20230613	111900	77681691	1771	1771	1771	1771	100
543	20230613	111800	77504591	1771	1771	1771	1771	117
544	20230613	111700	77297384	1771	1771	1771	1771	0
545	20230613	111600	77297384	1771	1771	1771	1771	584
546	20230613	111500	76263120	1770	1770	1770	1770	0
547	20230613	111400	76263120	1770	1770	1770	1770	1000
548	20230613	111300	74493120	1770	1770	1770	1770	26
549	20230613	111200	74447100	1771	1771	1771	1771	100
550	20230613	111100	74270000	1772	1772	1772	1772	0
551	20230613	111000	74270000	1772	1772	1772	1772	0
552	20230613	110900	74270000	1772	1772	1772	1772	0
553	20230613	110800	74270000	1772	1772	1772	1772	0
554	20230613	110700	74270000	1772	1772	1772	1772	0
555	20230613	110600	74270000	1772	1772	1772	1772	6
556	20230613	110500	74259368	1772	1772	1772	1772	0
557	20230613	110400	74259368	1772	1772	1772	1772	0
558	20230613	110300	74259368	1772	1772	1772	1772	18
559	20230613	110200	74227472	1772	1772	1772	1772	0
560	20230613	110100	74227472	1772	1772	1772	1772	0
561	20230613	110000	74227472	1772	1772	1772	1772	1
562	20230613	105900	74225700	1774	1774	1774	1774	2
563	20230613	105800	74222152	1774	1774	1774	1774	696
564	20230613	105700	72987448	1774	1774	1774	1774	0
565	20230613	105600	72987448	1774	1771	1774	1771	809
566	20230613	105500	71554703	1771	1774	1774	1771	121
567	20230613	105400	71340104	1774	1774	1774	1774	15
568	20230613	105300	71313494	1774	1774	1774	1774	0
569	20230613	105200	71313494	1774	1775	1775	1774	4370
570	20230613	105100	63561112	1774	1774	1774	1774	600
571	20230613	105000	62496712	1774	1774	1774	1774	800
572	20230613	104900	61077512	1774	1774	1774	1774	1
573	20230613	104800	61075738	1774	1774	1774	1774	0
574	20230613	104700	61075738	1774	1774	1774	1774	0
575	20230613	104600	61075738	1774	1774	1774	1774	2800
576	20230613	104500	56108538	1771	1771	1771	1771	20
577	20230613	104400	56073118	1774	1774	1774	1774	0
578	20230613	104300	56073118	1774	1774	1774	1774	10
579	20230613	104200	56055378	1774	1773	1774	1773	96
580	20230613	104100	55885169	1773	1773	1773	1773	2
581	20230613	104000	55881623	1773	1773	1773	1773	3
582	20230613	103900	55876304	1774	1774	1774	1774	0
583	20230613	103800	55876304	1774	1774	1774	1774	0
584	20230613	103700	55876304	1774	1774	1774	1774	3
585	20230613	103600	55870982	1767	1774	1774	1767	3
586	20230613	103500	55865674	1770	1770	1770	1770	479
587	20230613	103400	55017844	1770	1770	1770	1770	26
588	20230613	103300	54971824	1770	1768	1770	1768	2241
589	20230613	103200	51008136	1767	1767	1767	1767	0
590	20230613	103100	51008136	1767	1767	1767	1767	0
591	20230613	103000	51008136	1767	1767	1767	1767	0
592	20230613	102900	51008136	1767	1767	1767	1767	200
593	20230613	102800	50654736	1767	1768	1768	1767	1002
594	20230613	102700	48884200	1767	1768	1768	1767	2
595	20230613	102600	48880665	1768	1768	1768	1768	23
596	20230613	102500	48840001	1767	1767	1767	1767	200
597	20230613	102400	48486601	1767	1767	1767	1767	0
598	20230613	102300	48486601	1767	1767	1767	1767	0
599	20230613	102200	48486601	1767	1767	1767	1767	0
600	20230613	102100	48486601	1767	1767	1767	1767	50
601	20230613	102000	48398251	1766	1766	1766	1766	0
602	20230613	101900	48398251	1766	1766	1766	1766	0
603	20230613	101800	48398251	1766	1766	1766	1766	0
604	20230613	101700	48398251	1766	1769	1769	1766	295
605	20230613	101600	47876638	1768	1768	1768	1768	0
606	20230613	101500	47876638	1768	1768	1768	1768	399
607	20230613	101400	47171206	1766	1766	1766	1766	0
608	20230613	101300	47171206	1766	1766	1766	1766	0
609	20230613	101200	47171206	1766	1766	1766	1766	0
610	20230613	101100	47171206	1766	1766	1766	1766	0
611	20230613	101000	47171206	1766	1766	1766	1766	0
612	20230613	100900	47171206	1766	1766	1766	1766	22
613	20230613	100800	47132354	1766	1766	1766	1766	0
614	20230613	100700	47132354	1766	1766	1766	1766	31
615	20230613	100600	47077608	1766	1766	1766	1766	0
616	20230613	100500	47077608	1766	1766	1766	1766	77
617	20230613	100400	46941626	1766	1767	1767	1766	1000
618	20230613	100300	45175536	1768	1768	1768	1768	0
619	20230613	100200	45175536	1768	1768	1768	1768	27
620	20230613	100100	45127800	1768	1768	1768	1768	0
621	20230613	100000	45127800	1768	1768	1768	1768	979
622	20230613	095900	43396928	1768	1768	1768	1768	1
623	20230613	095800	43395160	1768	1768	1768	1768	2
624	20230613	095700	43391624	1767	1770	1770	1767	1000
625	20230613	095600	41623476	1770	1770	1770	1770	104
626	20230613	095500	41439396	1771	1771	1771	1771	3
627	20230613	095400	41434083	1771	1771	1771	1771	36
628	20230613	095300	41370327	1771	1772	1772	1771	170
629	20230613	095200	41069127	1772	1772	1772	1772	0
630	20230613	095100	41069127	1772	1771	1772	1771	13
631	20230613	095000	41046102	1772	1772	1772	1772	1774
632	20230613	094900	37902574	1772	1772	1772	1772	112
633	20230613	094800	37704110	1772	1772	1772	1772	0
634	20230613	094700	37704110	1772	1772	1772	1772	0
635	20230613	094600	37704110	1772	1772	1772	1772	0
636	20230613	094500	37704110	1772	1772	1772	1772	0
637	20230613	094400	37704110	1772	1772	1772	1772	0
638	20230613	094300	37704110	1772	1772	1772	1772	0
639	20230613	094200	37704110	1772	1772	1772	1772	0
640	20230613	094100	37704110	1772	1772	1772	1772	600
641	20230613	094000	36640910	1774	1774	1774	1774	717
642	20230613	093900	35368952	1774	1774	1774	1774	50
643	20230613	093800	35280252	1775	1775	1775	1775	0
644	20230613	093700	35280252	1775	1775	1775	1775	41
645	20230613	093600	35207477	1774	1774	1774	1774	837
646	20230613	093500	33722639	1772	1772	1772	1772	1288
647	20230613	093400	31440303	1772	1772	1772	1772	0
648	20230613	093300	31440303	1772	1772	1772	1772	100
649	20230613	093200	31263103	1772	1772	1772	1772	2
650	20230613	093100	31259559	1772	1772	1772	1772	0
651	20230613	093000	31259559	1772	1767	1772	1767	1199
652	20230613	092900	29140911	1767	1767	1767	1767	4
653	20230613	092800	29133843	1767	1768	1768	1767	1141
654	20230613	092700	27116736	1769	1769	1769	1768	761
655	20230613	092600	25771281	1769	1769	1769	1769	811
656	20230613	092500	24336622	1769	1769	1769	1769	0
657	20230613	092400	24336622	1769	1769	1769	1769	145
658	20230613	092300	24080117	1770	1770	1770	1770	0
659	20230613	092200	24080117	1770	1770	1770	1770	0
660	20230613	092100	24080117	1770	1769	1770	1769	692
661	20230613	092000	22855967	1770	1770	1770	1770	2
662	20230613	091900	22852427	1770	1770	1770	1770	105
663	20230613	091800	22666577	1770	1770	1770	1770	757
664	20230613	091700	21326687	1770	1771	1771	1770	1526
665	20230613	091600	18625664	1772	1771	1772	1771	1373
666	20230613	091500	16194078	1772	1772	1772	1772	185
667	20230613	091400	15866258	1771	1771	1771	1771	0
668	20230613	091300	15866258	1771	1771	1771	1771	0
669	20230613	091200	15866258	1771	1772	1772	1771	705
670	20230613	091100	14617694	1775	1772	1775	1772	380
671	20230613	091000	13944291	1772	1772	1772	1772	150
672	20230613	090900	13678491	1772	1774	1775	1772	1550
673	20230613	090800	10929523	1775	1775	1775	1775	4
674	20230613	090700	10922423	1773	1774	1774	1773	200
675	20230613	090600	10567818	1775	1775	1775	1775	102
676	20230613	090500	10386768	1776	1776	1776	1776	0
677	20230613	090400	10386768	1776	1778	1778	1775	1016
678	20230613	090300	8583326	1779	1779	1779	1779	16
679	20230613	090200	8554862	1779	1779	1779	1779	2
680	20230613	090100	8551304	1774	1778	1778	1768	1725
681	20230613	090000	5493174	1780	1776	1780	1775	3093