KissMeData/054180/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193000	457980961	1512	1512	1512	1512	4003
3	20230615	192900	457980961	1512	1512	1512	1512	0
4	20230615	192800	457980961	1512	1512	1512	1512	0
5	20230615	192700	457980961	1512	1512	1512	1512	0
6	20230615	192600	457980961	1512	1512	1512	1512	0
7	20230615	192500	457980961	1512	1512	1512	1512	0
8	20230615	192400	457980961	1512	1512	1512	1512	0
9	20230615	192300	457980961	1512	1512	1512	1512	0
10	20230615	192200	457980961	1512	1512	1512	1512	0
11	20230615	192100	457980961	1512	1512	1512	1512	0
12	20230615	192000	457980961	1512	1512	1512	1512	0
13	20230615	191900	457980961	1512	1512	1512	1512	0
14	20230615	191800	457980961	1512	1512	1512	1512	0
15	20230615	191700	457980961	1512	1512	1512	1512	0
16	20230615	191600	457980961	1512	1512	1512	1512	0
17	20230615	191500	457980961	1512	1512	1512	1512	0
18	20230615	191400	457980961	1512	1512	1512	1512	0
19	20230615	191300	457980961	1512	1512	1512	1512	0
20	20230615	191200	457980961	1512	1512	1512	1512	0
21	20230615	191100	457980961	1512	1512	1512	1512	0
22	20230615	191000	457980961	1512	1512	1512	1512	0
23	20230615	190900	457980961	1512	1512	1512	1512	0
24	20230615	190800	457980961	1512	1512	1512	1512	0
25	20230615	190700	457980961	1512	1512	1512	1512	0
26	20230615	190600	457980961	1512	1512	1512	1512	0
27	20230615	190500	457980961	1512	1512	1512	1512	0
28	20230615	190400	457980961	1512	1512	1512	1512	0
29	20230615	190300	457980961	1512	1512	1512	1512	0
30	20230615	190200	457980961	1512	1512	1512	1512	0
31	20230615	190100	457980961	1512	1512	1512	1512	0
32	20230615	190000	457980961	1512	1512	1512	1512	4003
33	20230615	185900	457980961	1512	1512	1512	1512	0
34	20230615	185800	457980961	1512	1512	1512	1512	0
35	20230615	185700	457980961	1512	1512	1512	1512	0
36	20230615	185600	457980961	1512	1512	1512	1512	0
37	20230615	185500	457980961	1512	1512	1512	1512	0
38	20230615	185400	457980961	1512	1512	1512	1512	0
39	20230615	185300	457980961	1512	1512	1512	1512	0
40	20230615	185200	457980961	1512	1512	1512	1512	0
41	20230615	185100	457980961	1512	1512	1512	1512	0
42	20230615	185000	457980961	1512	1512	1512	1512	0
43	20230615	184900	457980961	1512	1512	1512	1512	0
44	20230615	184800	457980961	1512	1512	1512	1512	0
45	20230615	184700	457980961	1512	1512	1512	1512	0
46	20230615	184600	457980961	1512	1512	1512	1512	0
47	20230615	184500	457980961	1512	1512	1512	1512	0
48	20230615	184400	457980961	1512	1512	1512	1512	0
49	20230615	184300	457980961	1512	1512	1512	1512	0
50	20230615	184200	457980961	1512	1512	1512	1512	0
51	20230615	184100	457980961	1512	1512	1512	1512	0
52	20230615	184000	457980961	1512	1512	1512	1512	0
53	20230615	183900	457980961	1512	1512	1512	1512	0
54	20230615	183800	457980961	1512	1512	1512	1512	0
55	20230615	183700	457980961	1512	1512	1512	1512	0
56	20230615	183600	457980961	1512	1512	1512	1512	0
57	20230615	183500	457980961	1512	1512	1512	1512	0
58	20230615	183400	457980961	1512	1512	1512	1512	0
59	20230615	183300	457980961	1512	1512	1512	1512	0
60	20230615	183200	457980961	1512	1512	1512	1512	0
61	20230615	183100	457980961	1512	1512	1512	1512	0
62	20230615	183000	457980961	1512	1512	1512	1512	4003
63	20230615	182900	457980961	1512	1512	1512	1512	0
64	20230615	182800	457980961	1512	1512	1512	1512	0
65	20230615	182700	457980961	1512	1512	1512	1512	0
66	20230615	182600	457980961	1512	1512	1512	1512	0
67	20230615	182500	457980961	1512	1512	1512	1512	0
68	20230615	182400	457980961	1512	1512	1512	1512	0
69	20230615	182300	457980961	1512	1512	1512	1512	0
70	20230615	182200	457980961	1512	1512	1512	1512	0
71	20230615	182100	457980961	1512	1512	1512	1512	0
72	20230615	182000	457980961	1512	1512	1512	1512	0
73	20230615	181900	457980961	1512	1512	1512	1512	0
74	20230615	181800	457980961	1512	1512	1512	1512	0
75	20230615	181700	457980961	1512	1512	1512	1512	0
76	20230615	181600	457980961	1512	1512	1512	1512	0
77	20230615	181500	457980961	1512	1512	1512	1512	0
78	20230615	181400	457980961	1512	1512	1512	1512	0
79	20230615	181300	457980961	1512	1512	1512	1512	0
80	20230615	181200	457980961	1512	1512	1512	1512	0
81	20230615	181100	457980961	1512	1512	1512	1512	0
82	20230615	181000	457980961	1512	1512	1512	1512	0
83	20230615	180900	457980961	1512	1512	1512	1512	0
84	20230615	180800	457980961	1512	1512	1512	1512	0
85	20230615	180700	457980961	1512	1512	1512	1512	0
86	20230615	180600	457980961	1512	1512	1512	1512	0
87	20230615	180500	457980961	1512	1512	1512	1512	0
88	20230615	180400	457980961	1512	1512	1512	1512	0
89	20230615	180300	457980961	1512	1512	1512	1512	0
90	20230615	180200	457980961	1512	1512	1512	1512	0
91	20230615	180100	457980961	1512	1512	1512	1512	0
92	20230615	180000	457980961	1512	1512	1512	1512	4003
93	20230615	175900	457980961	1512	1512	1512	1512	0
94	20230615	175800	457980961	1512	1512	1512	1512	0
95	20230615	175700	457980961	1512	1512	1512	1512	0
96	20230615	175600	457980961	1512	1512	1512	1512	0
97	20230615	175500	457980961	1512	1512	1512	1512	0
98	20230615	175400	457980961	1512	1512	1512	1512	0
99	20230615	175300	457980961	1512	1512	1512	1512	0
100	20230615	175200	457980961	1512	1512	1512	1512	0
101	20230615	175100	457980961	1512	1512	1512	1512	0
102	20230615	175000	457980961	1512	1512	1512	1512	0
103	20230615	174900	457980961	1512	1512	1512	1512	0
104	20230615	174800	457980961	1512	1512	1512	1512	0
105	20230615	174700	457980961	1512	1512	1512	1512	0
106	20230615	174600	457980961	1512	1512	1512	1512	0
107	20230615	174500	457980961	1512	1512	1512	1512	0
108	20230615	174400	457980961	1512	1512	1512	1512	0
109	20230615	174300	457980961	1512	1512	1512	1512	0
110	20230615	174200	457980961	1512	1512	1512	1512	0
111	20230615	174100	457980961	1512	1512	1512	1512	0
112	20230615	174000	457980961	1512	1512	1512	1512	0
113	20230615	173900	457980961	1512	1512	1512	1512	0
114	20230615	173800	457980961	1512	1512	1512	1512	0
115	20230615	173700	457980961	1512	1512	1512	1512	0
116	20230615	173600	457980961	1512	1512	1512	1512	0
117	20230615	173500	457980961	1512	1512	1512	1512	0
118	20230615	173400	457980961	1512	1512	1512	1512	0
119	20230615	173300	457980961	1512	1512	1512	1512	0
120	20230615	173200	457980961	1512	1512	1512	1512	0
121	20230615	173100	457980961	1512	1512	1512	1512	0
122	20230615	173000	457980961	1512	1512	1512	1512	4003
123	20230615	172900	457980961	1512	1512	1512	1512	0
124	20230615	172800	457980961	1512	1512	1512	1512	0
125	20230615	172700	457980961	1512	1512	1512	1512	0
126	20230615	172600	457980961	1512	1512	1512	1512	0
127	20230615	172500	457980961	1512	1512	1512	1512	0
128	20230615	172400	457980961	1512	1512	1512	1512	0
129	20230615	172300	457980961	1512	1512	1512	1512	0
130	20230615	172200	457980961	1512	1512	1512	1512	0
131	20230615	172100	457980961	1512	1512	1512	1512	0
132	20230615	172000	457980961	1512	1512	1512	1512	0
133	20230615	171900	457980961	1512	1512	1512	1512	0
134	20230615	171800	457980961	1512	1512	1512	1512	0
135	20230615	171700	457980961	1512	1512	1512	1512	0
136	20230615	171600	457980961	1512	1512	1512	1512	0
137	20230615	171500	457980961	1512	1512	1512	1512	0
138	20230615	171400	457980961	1512	1512	1512	1512	0
139	20230615	171300	457980961	1512	1512	1512	1512	0
140	20230615	171200	457980961	1512	1512	1512	1512	0
141	20230615	171100	457980961	1512	1512	1512	1512	0
142	20230615	171000	457980961	1512	1512	1512	1512	0
143	20230615	170900	457980961	1512	1512	1512	1512	0
144	20230615	170800	457980961	1512	1512	1512	1512	0
145	20230615	170700	457980961	1512	1512	1512	1512	0
146	20230615	170600	457980961	1512	1512	1512	1512	0
147	20230615	170500	457980961	1512	1512	1512	1512	0
148	20230615	170400	457980961	1512	1512	1512	1512	0
149	20230615	170300	457980961	1512	1512	1512	1512	0
150	20230615	170200	457980961	1512	1512	1512	1512	0
151	20230615	170100	457980961	1512	1512	1512	1512	0
152	20230615	170000	457980961	1512	1512	1512	1512	4003
153	20230615	165900	457980961	1512	1512	1512	1512	0
154	20230615	165800	457980961	1512	1512	1512	1512	0
155	20230615	165700	457980961	1512	1512	1512	1512	0
156	20230615	165600	457980961	1512	1512	1512	1512	0
157	20230615	165500	457980961	1512	1512	1512	1512	0
158	20230615	165400	457980961	1512	1512	1512	1512	0
159	20230615	165300	457980961	1512	1512	1512	1512	0
160	20230615	165200	457980961	1512	1512	1512	1512	0
161	20230615	165100	457980961	1512	1512	1512	1512	0
162	20230615	165000	457980961	1512	1512	1512	1512	0
163	20230615	164900	457980961	1512	1512	1512	1512	0
164	20230615	164800	457980961	1512	1512	1512	1512	0
165	20230615	164700	457980961	1512	1512	1512	1512	0
166	20230615	164600	457980961	1512	1512	1512	1512	0
167	20230615	164500	457980961	1512	1512	1512	1512	0
168	20230615	164400	457980961	1512	1512	1512	1512	0
169	20230615	164300	457980961	1512	1512	1512	1512	0
170	20230615	164200	457980961	1512	1512	1512	1512	0
171	20230615	164100	457980961	1512	1512	1512	1512	0
172	20230615	164000	457980961	1512	1512	1512	1512	0
173	20230615	163900	457980961	1512	1512	1512	1512	0
174	20230615	163800	457980961	1512	1512	1512	1512	0
175	20230615	163700	457980961	1512	1512	1512	1512	0
176	20230615	163600	457980961	1512	1512	1512	1512	0
177	20230615	163500	457980961	1512	1512	1512	1512	0
178	20230615	163400	457980961	1512	1512	1512	1512	0
179	20230615	163300	457980961	1512	1512	1512	1512	0
180	20230615	163200	457980961	1512	1512	1512	1512	0
181	20230615	163100	457980961	1512	1512	1512	1512	0
182	20230615	163000	457980961	1512	1512	1512	1512	4003
183	20230615	162900	457980961	1512	1512	1512	1512	0
184	20230615	162800	457980961	1512	1512	1512	1512	0
185	20230615	162700	457980961	1512	1512	1512	1512	0
186	20230615	162600	457980961	1512	1512	1512	1512	0
187	20230615	162500	457980961	1512	1512	1512	1512	0
188	20230615	162400	457980961	1512	1512	1512	1512	0
189	20230615	162300	457980961	1512	1512	1512	1512	0
190	20230615	162200	457980961	1512	1512	1512	1512	0
191	20230615	162100	457980961	1512	1512	1512	1512	0
192	20230615	162000	457980961	1512	1512	1512	1512	0
193	20230615	161900	457980961	1512	1512	1512	1512	0
194	20230615	161800	457980961	1512	1512	1512	1512	0
195	20230615	161700	457980961	1512	1512	1512	1512	0
196	20230615	161600	457980961	1512	1512	1512	1512	0
197	20230615	161500	457980961	1512	1512	1512	1512	0
198	20230615	161400	457980961	1512	1512	1512	1512	0
199	20230615	161300	457980961	1512	1512	1512	1512	0
200	20230615	161200	457980961	1512	1512	1512	1512	0
201	20230615	161100	457980961	1512	1512	1512	1512	0
202	20230615	161000	457980961	1512	1512	1512	1512	0
203	20230615	160900	457980961	1512	1512	1512	1512	0
204	20230615	160800	457980961	1512	1512	1512	1512	0
205	20230615	160700	457980961	1512	1512	1512	1512	0
206	20230615	160600	457980961	1512	1512	1512	1512	0
207	20230615	160500	457980961	1512	1512	1512	1512	0
208	20230615	160400	457980961	1512	1512	1512	1512	0
209	20230615	160300	457980961	1512	1512	1512	1512	0
210	20230615	160200	457980961	1512	1512	1512	1512	0
211	20230615	160100	457980961	1512	1512	1512	1512	0
212	20230615	160000	457980961	1512	1512	1512	1512	4003
213	20230615	155900	457980961	1512	1512	1512	1512	0
214	20230615	155800	457980961	1512	1512	1512	1512	0
215	20230615	155700	457980961	1512	1512	1512	1512	0
216	20230615	155600	457980961	1512	1512	1512	1512	0
217	20230615	155500	457980961	1512	1512	1512	1512	0
218	20230615	155400	457980961	1512	1512	1512	1512	0
219	20230615	155300	457980961	1512	1512	1512	1512	0
220	20230615	155200	457980961	1512	1512	1512	1512	0
221	20230615	155100	457980961	1512	1512	1512	1512	0
222	20230615	155000	457980961	1512	1512	1512	1512	0
223	20230615	154900	457980961	1512	1512	1512	1512	0
224	20230615	154800	457980961	1512	1512	1512	1512	0
225	20230615	154700	457980961	1512	1512	1512	1512	0
226	20230615	154600	457980961	1512	1512	1512	1512	0
227	20230615	154500	457980961	1512	1512	1512	1512	0
228	20230615	154400	457980961	1512	1512	1512	1512	0
229	20230615	154300	457980961	1512	1512	1512	1512	0
230	20230615	154200	457980961	1512	1512	1512	1512	0
231	20230615	154100	457980961	1512	1512	1512	1512	0
232	20230615	154000	457980961	1512	1512	1512	1512	0
233	20230615	153900	457980961	1512	1512	1512	1512	0
234	20230615	153800	457980961	1512	1512	1512	1512	0
235	20230615	153700	457980961	1512	1512	1512	1512	0
236	20230615	153600	457980961	1512	1512	1512	1512	0
237	20230615	153500	457980961	1512	1512	1512	1512	0
238	20230615	153400	457980961	1512	1512	1512	1512	0
239	20230615	153300	457980961	1512	1512	1512	1512	0
240	20230615	153200	457980961	1512	1512	1512	1512	0
241	20230615	153100	457980961	1512	1512	1512	1512	0
242	20230615	153000	457980961	1512	1512	1512	1512	8006
243	20230615	152900	451928425	1520	1520	1520	1520	0
244	20230615	152800	451928425	1520	1520	1520	1520	0
245	20230615	152700	451928425	1520	1520	1520	1520	0
246	20230615	152600	451928425	1520	1520	1520	1520	0
247	20230615	152500	451928425	1520	1520	1520	1520	0
248	20230615	152400	451928425	1520	1520	1520	1520	0
249	20230615	152300	451928425	1520	1520	1520	1520	0
250	20230615	152200	451928425	1520	1520	1520	1520	0
251	20230615	152100	451928425	1520	1520	1520	1520	0
252	20230615	152000	451928425	1520	1520	1520	1520	0
253	20230615	151900	451928425	1520	1520	1520	1520	26
254	20230615	151800	451888905	1520	1517	1520	1517	2
255	20230615	151700	451885868	1513	1513	1513	1513	0
256	20230615	151600	451885868	1513	1513	1513	1513	0
257	20230615	151500	451885868	1513	1513	1513	1513	9
258	20230615	151400	451872251	1520	1520	1520	1520	0
259	20230615	151300	451872251	1520	1520	1520	1520	23
260	20230615	151200	451837291	1520	1520	1520	1520	0
261	20230615	151100	451837291	1520	1511	1520	1511	13986
262	20230615	151000	430619533	1512	1512	1512	1512	11
263	20230615	150900	430602901	1512	1512	1512	1512	7
264	20230615	150800	430592317	1512	1513	1513	1512	144
265	20230615	150700	430374555	1514	1516	1516	1514	309
266	20230615	150600	429906113	1516	1516	1516	1516	1
267	20230615	150500	429904597	1515	1515	1515	1515	17
268	20230615	150400	429878842	1515	1515	1515	1515	2
269	20230615	150300	429875812	1515	1515	1515	1515	0
270	20230615	150200	429875812	1515	1515	1515	1515	10
271	20230615	150100	429860662	1515	1515	1515	1515	0
272	20230615	150000	429860662	1515	1515	1515	1515	0
273	20230615	145900	429860662	1515	1515	1515	1515	0
274	20230615	145800	429860662	1515	1515	1515	1515	0
275	20230615	145700	429860662	1515	1515	1515	1515	5
276	20230615	145600	429853087	1515	1515	1515	1515	0
277	20230615	145500	429853087	1515	1515	1515	1515	444
278	20230615	145400	429180427	1516	1516	1516	1516	1
279	20230615	145300	429178911	1516	1516	1516	1516	0
280	20230615	145200	429178911	1516	1516	1516	1516	100
281	20230615	145100	429027311	1516	1516	1516	1516	0
282	20230615	145000	429027311	1516	1516	1516	1516	0
283	20230615	144900	429027311	1516	1516	1516	1516	1
284	20230615	144800	429025795	1511	1511	1511	1511	0
285	20230615	144700	429025795	1511	1511	1511	1511	1
286	20230615	144600	429024284	1516	1516	1516	1516	0
287	20230615	144500	429024284	1516	1516	1516	1516	4
288	20230615	144400	429018220	1511	1511	1511	1511	0
289	20230615	144300	429018220	1511	1511	1511	1511	0
290	20230615	144200	429018220	1511	1511	1511	1511	0
291	20230615	144100	429018220	1511	1511	1511	1511	0
292	20230615	144000	429018220	1511	1511	1511	1511	0
293	20230615	143900	429018220	1511	1511	1511	1511	1
294	20230615	143800	429016709	1511	1511	1511	1511	0
295	20230615	143700	429016709	1511	1511	1511	1511	20
296	20230615	143600	428986489	1511	1511	1511	1511	0
297	20230615	143500	428986489	1511	1511	1511	1511	0
298	20230615	143400	428986489	1511	1511	1511	1511	0
299	20230615	143300	428986489	1511	1511	1511	1511	0
300	20230615	143200	428986489	1511	1511	1511	1511	0
301	20230615	143100	428986489	1511	1511	1511	1511	196
302	20230615	143000	428690333	1511	1511	1511	1511	44
303	20230615	142900	428623849	1511	1511	1511	1511	0
304	20230615	142800	428623849	1511	1511	1511	1511	6999
305	20230615	142700	418048360	1511	1513	1513	1511	736
306	20230615	142600	416935985	1516	1516	1516	1516	22
307	20230615	142500	416902633	1516	1516	1516	1516	1
308	20230615	142400	416901117	1517	1517	1517	1517	0
309	20230615	142300	416901117	1517	1517	1517	1517	0
310	20230615	142200	416901117	1517	1517	1517	1517	0
311	20230615	142100	416901117	1517	1517	1517	1517	0
312	20230615	142000	416901117	1517	1517	1517	1517	1
313	20230615	141900	416899600	1511	1511	1511	1511	0
314	20230615	141800	416899600	1511	1511	1511	1511	0
315	20230615	141700	416899600	1511	1511	1511	1511	0
316	20230615	141600	416899600	1511	1512	1512	1511	700
317	20230615	141500	415841807	1511	1511	1511	1511	0
318	20230615	141400	415841807	1511	1511	1511	1511	889
319	20230615	141300	414498528	1517	1517	1517	1517	42
320	20230615	141200	414434814	1517	1517	1517	1517	6
321	20230615	141100	414425712	1511	1511	1511	1511	0
322	20230615	141000	414425712	1511	1511	1511	1511	0
323	20230615	140900	414425712	1511	1512	1512	1511	13226
324	20230615	140800	394434251	1512	1512	1512	1512	8
325	20230615	140700	394422155	1512	1512	1512	1512	0
326	20230615	140600	394422155	1512	1512	1512	1512	0
327	20230615	140500	394422155	1512	1512	1512	1512	0
328	20230615	140400	394422155	1512	1512	1512	1512	4
329	20230615	140300	394416107	1512	1512	1512	1512	0
330	20230615	140200	394416107	1512	1512	1512	1512	0
331	20230615	140100	394416107	1512	1512	1512	1512	49
332	20230615	140000	394342019	1512	1512	1512	1512	0
333	20230615	135900	394342019	1512	1512	1512	1512	300
334	20230615	135800	393888419	1511	1511	1511	1511	53
335	20230615	135700	393808336	1511	1511	1511	1511	48
336	20230615	135600	393735808	1512	1517	1517	1512	134
337	20230615	135500	393533146	1512	1512	1512	1512	0
338	20230615	135400	393533146	1512	1512	1512	1512	21
339	20230615	135300	393501394	1512	1512	1512	1512	500
340	20230615	135200	392745394	1512	1512	1512	1512	500
341	20230615	135100	391989394	1512	1512	1512	1512	0
342	20230615	135000	391989394	1512	1512	1512	1512	0
343	20230615	134900	391989394	1512	1512	1512	1512	0
344	20230615	134800	391989394	1512	1512	1512	1512	100
345	20230615	134700	391838194	1513	1513	1514	1513	122
346	20230615	134600	391653598	1514	1515	1515	1514	78
347	20230615	134500	391535501	1515	1516	1516	1515	150
348	20230615	134400	391308201	1517	1517	1517	1517	1
349	20230615	134300	391306684	1516	1516	1516	1516	0
350	20230615	134200	391306684	1516	1516	1516	1516	0
351	20230615	134100	391306684	1516	1516	1516	1516	931
352	20230615	134000	389895288	1517	1517	1517	1517	300
353	20230615	133900	389440188	1517	1517	1517	1517	0
354	20230615	133800	389440188	1517	1517	1517	1517	0
355	20230615	133700	389440188	1517	1517	1517	1517	194
356	20230615	133600	389145890	1517	1518	1518	1517	68
357	20230615	133500	389042724	1518	1516	1518	1516	305
358	20230615	133400	388580334	1516	1516	1516	1516	300
359	20230615	133300	388125534	1516	1516	1516	1516	10
360	20230615	133200	388110374	1516	1516	1516	1516	59
361	20230615	133100	388020930	1516	1516	1516	1516	259
362	20230615	133000	387628286	1517	1517	1517	1517	615
363	20230615	132900	386695331	1517	1517	1517	1517	0
364	20230615	132800	386695331	1517	1517	1517	1517	1
365	20230615	132700	386693814	1517	1518	1518	1517	132
366	20230615	132600	386493568	1518	1518	1518	1518	2
367	20230615	132500	386490532	1517	1517	1517	1517	0
368	20230615	132400	386490532	1517	1518	1518	1517	52
369	20230615	132300	386411598	1517	1517	1517	1517	61
370	20230615	132200	386319061	1518	1518	1518	1518	0
371	20230615	132100	386319061	1518	1518	1518	1518	0
372	20230615	132000	386319061	1518	1517	1518	1517	110
373	20230615	131900	386152181	1517	1518	1518	1517	130
374	20230615	131800	385954941	1517	1518	1518	1517	262
375	20230615	131700	385557287	1518	1518	1518	1518	0
376	20230615	131600	385557287	1518	1518	1518	1518	50
377	20230615	131500	385481387	1518	1518	1518	1518	16
378	20230615	131400	385457099	1518	1518	1518	1518	1
379	20230615	131300	385455581	1518	1518	1518	1518	0
380	20230615	131200	385455581	1518	1518	1518	1518	0
381	20230615	131100	385455581	1518	1518	1518	1518	4
382	20230615	131000	385449509	1518	1518	1518	1518	0
383	20230615	130900	385449509	1518	1518	1518	1518	0
384	20230615	130800	385449509	1518	1518	1518	1518	100
385	20230615	130700	385297709	1518	1518	1518	1518	6000
386	20230615	130600	376189709	1518	1518	1518	1518	8700
387	20230615	130500	362983109	1518	1518	1518	1518	1
388	20230615	130400	362981591	1516	1516	1516	1516	193
389	20230615	130300	362689003	1515	1515	1515	1515	0
390	20230615	130200	362689003	1515	1515	1515	1515	4437
391	20230615	130100	355966948	1517	1517	1517	1517	400
392	20230615	130000	355360148	1517	1517	1517	1517	0
393	20230615	125900	355360148	1517	1517	1517	1517	1
394	20230615	125800	355358631	1517	1517	1517	1517	0
395	20230615	125700	355358631	1517	1517	1517	1517	5
396	20230615	125600	355351046	1518	1518	1518	1518	0
397	20230615	125500	355351046	1518	1518	1518	1518	2
398	20230615	125400	355348010	1517	1517	1517	1517	0
399	20230615	125300	355348010	1517	1517	1517	1517	0
400	20230615	125200	355348010	1517	1517	1517	1517	0
401	20230615	125100	355348010	1517	1517	1517	1517	627
402	20230615	125000	354396851	1517	1517	1517	1517	0
403	20230615	124900	354396851	1517	1517	1517	1517	0
404	20230615	124800	354396851	1517	1517	1517	1517	6000
405	20230615	124700	345294851	1517	1516	1517	1516	14002
406	20230615	124600	324053822	1510	1510	1510	1510	0
407	20230615	124500	324053822	1510	1510	1510	1510	5
408	20230615	124400	324046272	1516	1516	1516	1516	1450
409	20230615	124300	321848072	1517	1516	1517	1516	8445
410	20230615	124200	309045451	1516	1516	1516	1516	50
411	20230615	124100	308969651	1516	1516	1516	1516	2
412	20230615	124000	308966619	1510	1510	1510	1510	1
413	20230615	123900	308965109	1510	1510	1510	1510	0
414	20230615	123800	308965109	1510	1510	1510	1510	0
415	20230615	123700	308965109	1510	1510	1510	1510	0
416	20230615	123600	308965109	1510	1508	1510	1507	2291
417	20230615	123500	305510939	1508	1508	1508	1508	0
418	20230615	123400	305510939	1508	1510	1510	1508	2001
419	20230615	123300	302493329	1509	1509	1509	1509	1000
420	20230615	123200	300984329	1510	1510	1510	1510	0
421	20230615	123100	300984329	1510	1510	1510	1510	0
422	20230615	123000	300984329	1510	1510	1510	1510	0
423	20230615	122900	300984329	1510	1510	1510	1510	0
424	20230615	122800	300984329	1510	1510	1510	1510	28
425	20230615	122700	300942049	1508	1508	1508	1508	0
426	20230615	122600	300942049	1508	1508	1508	1508	1000
427	20230615	122500	299434049	1509	1509	1509	1509	0
428	20230615	122400	299434049	1509	1509	1509	1509	0
429	20230615	122300	299434049	1509	1509	1509	1509	569
430	20230615	122200	298575428	1509	1509	1509	1509	2211
431	20230615	122100	295239029	1509	1509	1509	1509	200
432	20230615	122000	294937229	1508	1508	1508	1508	3
433	20230615	121900	294932705	1509	1509	1509	1509	28
434	20230615	121800	294890453	1509	1509	1509	1509	53
435	20230615	121700	294810476	1509	1509	1509	1509	83
436	20230615	121600	294685229	1508	1508	1508	1508	876
437	20230615	121500	293364221	1508	1508	1508	1507	501
438	20230615	121400	292609192	1508	1508	1508	1508	33
439	20230615	121300	292559428	1507	1507	1507	1507	0
440	20230615	121200	292559428	1507	1507	1507	1507	783
441	20230615	121100	291379447	1508	1508	1508	1508	400
442	20230615	121000	290776247	1508	1508	1508	1508	0
443	20230615	120900	290776247	1508	1508	1508	1508	1
444	20230615	120800	290774739	1508	1508	1508	1508	0
445	20230615	120700	290774739	1508	1508	1508	1508	50
446	20230615	120600	290699339	1508	1508	1508	1508	1055
447	20230615	120500	289108399	1509	1503	1509	1503	15
448	20230615	120400	289085824	1509	1509	1509	1509	0
449	20230615	120300	289085824	1509	1509	1509	1509	158
450	20230615	120200	288847402	1509	1509	1509	1509	0
451	20230615	120100	288847402	1509	1509	1509	1509	520
452	20230615	120000	288062722	1509	1509	1509	1509	0
453	20230615	115900	288062722	1509	1509	1509	1509	0
454	20230615	115800	288062722	1509	1509	1509	1509	0
455	20230615	115700	288062722	1509	1509	1509	1509	0
456	20230615	115600	288062722	1509	1509	1509	1509	0
457	20230615	115500	288062722	1509	1509	1509	1509	0
458	20230615	115400	288062722	1509	1509	1509	1509	0
459	20230615	115300	288062722	1509	1509	1509	1509	37
460	20230615	115200	288006889	1509	1509	1509	1509	0
461	20230615	115100	288006889	1509	1501	1509	1500	627
462	20230615	115000	287066327	1500	1501	1501	1500	1576
463	20230615	114900	284701467	1501	1505	1505	1501	4722
464	20230615	114800	277612314	1505	1505	1505	1505	175
465	20230615	114700	277348939	1505	1505	1505	1505	0
466	20230615	114600	277348939	1505	1506	1506	1505	1009
467	20230615	114500	275829954	1507	1509	1509	1507	459
468	20230615	114400	275138045	1508	1508	1508	1508	47
469	20230615	114300	275067169	1508	1508	1508	1508	584
470	20230615	114200	274186497	1509	1509	1509	1509	55
471	20230615	114100	274103502	1509	1509	1509	1509	50
472	20230615	114000	274028052	1509	1509	1509	1509	100
473	20230615	113900	273877152	1513	1513	1513	1513	0
474	20230615	113800	273877152	1513	1513	1513	1513	0
475	20230615	113700	273877152	1513	1513	1513	1513	0
476	20230615	113600	273877152	1513	1513	1513	1513	0
477	20230615	113500	273877152	1513	1513	1513	1513	0
478	20230615	113400	273877152	1513	1513	1513	1513	0
479	20230615	113300	273877152	1513	1513	1513	1513	0
480	20230615	113200	273877152	1513	1513	1513	1513	202
481	20230615	113100	273571526	1513	1513	1513	1513	210
482	20230615	113000	273253796	1513	1513	1513	1513	0
483	20230615	112900	273253796	1513	1513	1513	1513	23
484	20230615	112800	273218997	1507	1507	1507	1507	0
485	20230615	112700	273218997	1507	1508	1508	1507	5287
486	20230615	112600	265251386	1507	1507	1507	1507	338
487	20230615	112500	264742020	1507	1507	1507	1507	0
488	20230615	112400	264742020	1507	1507	1507	1507	0
489	20230615	112300	264742020	1507	1507	1507	1507	1000
490	20230615	112200	263235020	1507	1509	1509	1507	5000
491	20230615	112100	255695653	1510	1513	1513	1510	15000
492	20230615	112000	233037773	1513	1513	1513	1513	0
493	20230615	111900	233037773	1513	1513	1513	1513	0
494	20230615	111800	233037773	1513	1513	1513	1513	10
495	20230615	111700	233022643	1512	1512	1512	1512	0
496	20230615	111600	233022643	1512	1512	1512	1512	0
497	20230615	111500	233022643	1512	1512	1512	1512	550
498	20230615	111400	232191043	1512	1512	1512	1512	1000
499	20230615	111300	230679043	1511	1511	1511	1511	0
500	20230615	111200	230679043	1511	1518	1518	1511	13577
501	20230615	111100	210145470	1518	1518	1518	1518	1
502	20230615	111000	210143952	1525	1525	1525	1525	0
503	20230615	110900	210143952	1525	1525	1525	1525	5
504	20230615	110800	210136327	1525	1524	1525	1524	629
505	20230615	110700	209177302	1525	1525	1525	1525	0
506	20230615	110600	209177302	1525	1525	1525	1525	0
507	20230615	110500	209177302	1525	1525	1525	1525	1
508	20230615	110400	209175777	1517	1520	1520	1517	6756
509	20230615	110300	198919931	1520	1520	1520	1520	0
510	20230615	110200	198919931	1520	1520	1520	1520	0
511	20230615	110100	198919931	1520	1522	1522	1520	122
512	20230615	110000	198734342	1523	1523	1523	1523	434
513	20230615	105900	198073360	1522	1522	1522	1522	0
514	20230615	105800	198073360	1522	1522	1522	1522	10
515	20230615	105700	198058140	1522	1527	1527	1522	428
516	20230615	105600	197406698	1522	1522	1522	1522	0
517	20230615	105500	197406698	1522	1522	1522	1522	0
518	20230615	105400	197406698	1522	1522	1522	1522	0
519	20230615	105300	197406698	1522	1522	1522	1522	0
520	20230615	105200	197406698	1522	1523	1523	1522	505
521	20230615	105100	196638069	1522	1522	1522	1522	0
522	20230615	105000	196638069	1522	1522	1522	1522	130
523	20230615	104900	196440209	1522	1522	1522	1522	0
524	20230615	104800	196440209	1522	1522	1522	1522	733
525	20230615	104700	195324583	1520	1521	1521	1520	2093
526	20230615	104600	192141845	1521	1522	1522	1521	439
527	20230615	104500	191474124	1522	1522	1522	1522	4490
528	20230615	104400	184640344	1522	1525	1525	1522	1852
529	20230615	104300	181819686	1523	1523	1523	1523	0
530	20230615	104200	181819686	1523	1524	1524	1523	125
531	20230615	104100	181629310	1522	1522	1522	1522	0
532	20230615	104000	181629310	1522	1522	1522	1522	0
533	20230615	103900	181629310	1522	1522	1522	1522	1000
534	20230615	103800	180107310	1521	1522	1522	1520	7236
535	20230615	103700	169104332	1523	1523	1523	1522	857
536	20230615	103600	167799146	1523	1525	1525	1523	200
537	20230615	103500	167494542	1533	1533	1533	1533	0
538	20230615	103400	167494542	1533	1533	1533	1533	0
539	20230615	103300	167494542	1533	1533	1533	1533	2
540	20230615	103200	167491476	1534	1535	1535	1524	6840
541	20230615	103100	157053405	1527	1527	1527	1527	5
542	20230615	103000	157045770	1526	1526	1526	1526	0
543	20230615	102900	157045770	1526	1526	1526	1526	18
544	20230615	102800	157018302	1527	1528	1528	1527	510
545	20230615	102700	156239052	1528	1535	1535	1528	102
546	20230615	102600	156083179	1529	1529	1529	1529	0
547	20230615	102500	156083179	1529	1533	1533	1529	11765
548	20230615	102400	138081037	1540	1540	1540	1540	0
549	20230615	102300	138081037	1540	1540	1540	1540	0
550	20230615	102200	138081037	1540	1540	1540	1540	0
551	20230615	102100	138081037	1540	1540	1540	1540	0
552	20230615	102000	138081037	1540	1540	1540	1540	0
553	20230615	101900	138081037	1540	1535	1540	1535	500
554	20230615	101800	137311127	1531	1531	1531	1531	0
555	20230615	101700	137311127	1531	1531	1531	1531	0
556	20230615	101600	137311127	1531	1531	1531	1531	0
557	20230615	101500	137311127	1531	1531	1531	1531	10
558	20230615	101400	137295817	1531	1532	1532	1531	100
559	20230615	101300	137142670	1539	1539	1539	1539	0
560	20230615	101200	137142670	1539	1534	1539	1534	78
561	20230615	101100	137022741	1533	1533	1533	1533	0
562	20230615	101000	137022741	1533	1533	1534	1533	288
563	20230615	100900	136581234	1533	1533	1533	1533	137
564	20230615	100800	136371213	1533	1533	1533	1533	7
565	20230615	100700	136360482	1541	1541	1541	1541	0
566	20230615	100600	136360482	1541	1541	1541	1541	0
567	20230615	100500	136360482	1541	1538	1541	1538	7
568	20230615	100400	136349698	1542	1542	1542	1542	3
569	20230615	100300	136345072	1542	1542	1542	1542	0
570	20230615	100200	136345072	1542	1534	1542	1532	4
571	20230615	100100	136338931	1543	1543	1543	1543	0
572	20230615	100000	136338931	1543	1533	1543	1533	12
573	20230615	095900	136320425	1543	1541	1543	1541	11356
574	20230615	095800	118811629	1541	1541	1541	1531	628
575	20230615	095700	117843961	1541	1539	1541	1539	3477
576	20230615	095600	112490286	1539	1539	1539	1539	501
577	20230615	095500	111719247	1531	1531	1531	1531	0
578	20230615	095400	111719247	1531	1533	1533	1531	1671
579	20230615	095300	109158218	1534	1536	1536	1534	1108
580	20230615	095200	107458097	1536	1536	1536	1536	0
581	20230615	095100	107458097	1536	1536	1536	1536	0
582	20230615	095000	107458097	1536	1536	1536	1536	212
583	20230615	094900	107132465	1536	1536	1536	1536	498
584	20230615	094800	106367537	1543	1543	1543	1543	0
585	20230615	094700	106367537	1543	1543	1543	1543	60
586	20230615	094600	106274957	1543	1543	1543	1543	112
587	20230615	094500	106102141	1543	1543	1543	1543	470
588	20230615	094400	105376931	1543	1544	1544	1543	3667
589	20230615	094300	99716750	1536	1536	1536	1536	0
590	20230615	094200	99716750	1536	1536	1536	1536	0
591	20230615	094100	99716750	1536	1536	1536	1536	0
592	20230615	094000	99716750	1536	1540	1540	1535	221
593	20230615	093900	99376989	1544	1543	1544	1543	6515
594	20230615	093800	89321677	1543	1541	1543	1541	8000
595	20230615	093700	76982727	1541	1541	1541	1541	9
596	20230615	093600	76968858	1541	1542	1542	1541	5
597	20230615	093500	76961149	1537	1542	1543	1537	301
598	20230615	093400	76496812	1543	1537	1543	1535	4102
599	20230615	093300	70196320	1537	1537	1537	1537	0
600	20230615	093200	70196320	1537	1537	1537	1537	398
601	20230615	093100	69584594	1536	1536	1537	1536	7753
602	20230615	093000	57675486	1537	1539	1539	1536	594
603	20230615	092900	56762759	1539	1544	1544	1539	20
604	20230615	092800	56731973	1540	1540	1540	1540	812
605	20230615	092700	55481493	1540	1541	1541	1540	219
606	20230615	092600	55144232	1540	1545	1545	1540	52
607	20230615	092500	55064142	1539	1539	1539	1539	5000
608	20230615	092400	47369142	1545	1545	1545	1545	4
609	20230615	092300	47362962	1545	1546	1546	1544	428
610	20230615	092200	46701722	1547	1547	1547	1547	0
611	20230615	092100	46701722	1547	1547	1547	1547	13
612	20230615	092000	46681611	1544	1544	1544	1544	4416
613	20230615	091900	39863307	1544	1544	1544	1544	162
614	20230615	091800	39613179	1536	1543	1543	1536	340
615	20230615	091700	39088664	1544	1558	1558	1544	2648
616	20230615	091600	34984389	1558	1543	1558	1543	1632
617	20230615	091500	32456363	1543	1542	1543	1542	147
618	20230615	091400	32229551	1541	1539	1541	1539	1404
619	20230615	091300	30068136	1539	1539	1539	1539	0
620	20230615	091200	30068136	1539	1539	1539	1539	0
621	20230615	091100	30068136	1539	1531	1539	1531	1017
622	20230615	091000	28511101	1531	1531	1531	1531	0
623	20230615	090900	28511101	1531	1531	1531	1531	0
624	20230615	090800	28511101	1531	1532	1533	1524	5254
625	20230615	090700	20499460	1530	1527	1531	1527	1704
626	20230615	090600	17895730	1521	1520	1528	1520	3174
627	20230615	090500	13069121	1520	1528	1528	1520	4055
628	20230615	090400	6904331	1528	1528	1528	1528	702
629	20230615	090300	5831675	1528	1525	1528	1525	2197
630	20230615	090200	2480407	1525	1528	1528	1525	1240
631	20230615	090100	586752	1528	1528	1528	1528	250
632	20230615	090000	204752	1528	1528	1528	1528	134