KissMeData/273060/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202400	758290724	1339	1339	1339	1339	15753
3	20230615	202300	758290724	1339	1339	1339	1339	0
4	20230615	202200	758290724	1339	1339	1339	1339	0
5	20230615	202100	758290724	1339	1339	1339	1339	0
6	20230615	202000	758290724	1339	1339	1339	1339	0
7	20230615	201900	758290724	1339	1339	1339	1339	0
8	20230615	201800	758290724	1339	1339	1339	1339	0
9	20230615	201700	758290724	1339	1339	1339	1339	0
10	20230615	201600	758290724	1339	1339	1339	1339	0
11	20230615	201500	758290724	1339	1339	1339	1339	0
12	20230615	201400	758290724	1339	1339	1339	1339	0
13	20230615	201300	758290724	1339	1339	1339	1339	0
14	20230615	201200	758290724	1339	1339	1339	1339	0
15	20230615	201100	758290724	1339	1339	1339	1339	0
16	20230615	201000	758290724	1339	1339	1339	1339	0
17	20230615	200900	758290724	1339	1339	1339	1339	0
18	20230615	200800	758290724	1339	1339	1339	1339	0
19	20230615	200700	758290724	1339	1339	1339	1339	0
20	20230615	200600	758290724	1339	1339	1339	1339	0
21	20230615	200500	758290724	1339	1339	1339	1339	0
22	20230615	200400	758290724	1339	1339	1339	1339	0
23	20230615	200300	758290724	1339	1339	1339	1339	0
24	20230615	200200	758290724	1339	1339	1339	1339	0
25	20230615	200100	758290724	1339	1339	1339	1339	0
26	20230615	200000	758290724	1339	1339	1339	1339	0
27	20230615	195900	758290724	1339	1339	1339	1339	0
28	20230615	195800	758290724	1339	1339	1339	1339	0
29	20230615	195700	758290724	1339	1339	1339	1339	0
30	20230615	195600	758290724	1339	1339	1339	1339	0
31	20230615	195500	758290724	1339	1339	1339	1339	0
32	20230615	195400	758290724	1339	1339	1339	1339	15753
33	20230615	195300	758290724	1339	1339	1339	1339	0
34	20230615	195200	758290724	1339	1339	1339	1339	0
35	20230615	195100	758290724	1339	1339	1339	1339	0
36	20230615	195000	758290724	1339	1339	1339	1339	0
37	20230615	194900	758290724	1339	1339	1339	1339	0
38	20230615	194800	758290724	1339	1339	1339	1339	0
39	20230615	194700	758290724	1339	1339	1339	1339	0
40	20230615	194600	758290724	1339	1339	1339	1339	0
41	20230615	194500	758290724	1339	1339	1339	1339	0
42	20230615	194400	758290724	1339	1339	1339	1339	0
43	20230615	194300	758290724	1339	1339	1339	1339	0
44	20230615	194200	758290724	1339	1339	1339	1339	0
45	20230615	194100	758290724	1339	1339	1339	1339	0
46	20230615	194000	758290724	1339	1339	1339	1339	0
47	20230615	193900	758290724	1339	1339	1339	1339	0
48	20230615	193800	758290724	1339	1339	1339	1339	0
49	20230615	193700	758290724	1339	1339	1339	1339	0
50	20230615	193600	758290724	1339	1339	1339	1339	0
51	20230615	193500	758290724	1339	1339	1339	1339	0
52	20230615	193400	758290724	1339	1339	1339	1339	0
53	20230615	193300	758290724	1339	1339	1339	1339	0
54	20230615	193200	758290724	1339	1339	1339	1339	0
55	20230615	193100	758290724	1339	1339	1339	1339	0
56	20230615	193000	758290724	1339	1339	1339	1339	0
57	20230615	192900	758290724	1339	1339	1339	1339	0
58	20230615	192800	758290724	1339	1339	1339	1339	0
59	20230615	192700	758290724	1339	1339	1339	1339	0
60	20230615	192600	758290724	1339	1339	1339	1339	0
61	20230615	192500	758290724	1339	1339	1339	1339	0
62	20230615	192400	758290724	1339	1339	1339	1339	15753
63	20230615	192300	758290724	1339	1339	1339	1339	0
64	20230615	192200	758290724	1339	1339	1339	1339	0
65	20230615	192100	758290724	1339	1339	1339	1339	0
66	20230615	192000	758290724	1339	1339	1339	1339	0
67	20230615	191900	758290724	1339	1339	1339	1339	0
68	20230615	191800	758290724	1339	1339	1339	1339	0
69	20230615	191700	758290724	1339	1339	1339	1339	0
70	20230615	191600	758290724	1339	1339	1339	1339	0
71	20230615	191500	758290724	1339	1339	1339	1339	0
72	20230615	191400	758290724	1339	1339	1339	1339	0
73	20230615	191300	758290724	1339	1339	1339	1339	0
74	20230615	191200	758290724	1339	1339	1339	1339	0
75	20230615	191100	758290724	1339	1339	1339	1339	0
76	20230615	191000	758290724	1339	1339	1339	1339	0
77	20230615	190900	758290724	1339	1339	1339	1339	0
78	20230615	190800	758290724	1339	1339	1339	1339	0
79	20230615	190700	758290724	1339	1339	1339	1339	0
80	20230615	190600	758290724	1339	1339	1339	1339	0
81	20230615	190500	758290724	1339	1339	1339	1339	0
82	20230615	190400	758290724	1339	1339	1339	1339	0
83	20230615	190300	758290724	1339	1339	1339	1339	0
84	20230615	190200	758290724	1339	1339	1339	1339	0
85	20230615	190100	758290724	1339	1339	1339	1339	0
86	20230615	190000	758290724	1339	1339	1339	1339	0
87	20230615	185900	758290724	1339	1339	1339	1339	0
88	20230615	185800	758290724	1339	1339	1339	1339	0
89	20230615	185700	758290724	1339	1339	1339	1339	0
90	20230615	185600	758290724	1339	1339	1339	1339	0
91	20230615	185500	758290724	1339	1339	1339	1339	0
92	20230615	185400	758290724	1339	1339	1339	1339	15753
93	20230615	185300	758290724	1339	1339	1339	1339	0
94	20230615	185200	758290724	1339	1339	1339	1339	0
95	20230615	185100	758290724	1339	1339	1339	1339	0
96	20230615	185000	758290724	1339	1339	1339	1339	0
97	20230615	184900	758290724	1339	1339	1339	1339	0
98	20230615	184800	758290724	1339	1339	1339	1339	0
99	20230615	184700	758290724	1339	1339	1339	1339	0
100	20230615	184600	758290724	1339	1339	1339	1339	0
101	20230615	184500	758290724	1339	1339	1339	1339	0
102	20230615	184400	758290724	1339	1339	1339	1339	0
103	20230615	184300	758290724	1339	1339	1339	1339	0
104	20230615	184200	758290724	1339	1339	1339	1339	0
105	20230615	184100	758290724	1339	1339	1339	1339	0
106	20230615	184000	758290724	1339	1339	1339	1339	0
107	20230615	183900	758290724	1339	1339	1339	1339	0
108	20230615	183800	758290724	1339	1339	1339	1339	0
109	20230615	183700	758290724	1339	1339	1339	1339	0
110	20230615	183600	758290724	1339	1339	1339	1339	0
111	20230615	183500	758290724	1339	1339	1339	1339	0
112	20230615	183400	758290724	1339	1339	1339	1339	0
113	20230615	183300	758290724	1339	1339	1339	1339	0
114	20230615	183200	758290724	1339	1339	1339	1339	0
115	20230615	183100	758290724	1339	1339	1339	1339	0
116	20230615	183000	758290724	1339	1339	1339	1339	0
117	20230615	182900	758290724	1339	1339	1339	1339	0
118	20230615	182800	758290724	1339	1339	1339	1339	0
119	20230615	182700	758290724	1339	1339	1339	1339	0
120	20230615	182600	758290724	1339	1339	1339	1339	0
121	20230615	182500	758290724	1339	1339	1339	1339	0
122	20230615	182400	758290724	1339	1339	1339	1339	15753
123	20230615	182300	758290724	1339	1339	1339	1339	0
124	20230615	182200	758290724	1339	1339	1339	1339	0
125	20230615	182100	758290724	1339	1339	1339	1339	0
126	20230615	182000	758290724	1339	1339	1339	1339	0
127	20230615	181900	758290724	1339	1339	1339	1339	0
128	20230615	181800	758290724	1339	1339	1339	1339	0
129	20230615	181700	758290724	1339	1339	1339	1339	0
130	20230615	181600	758290724	1339	1339	1339	1339	0
131	20230615	181500	758290724	1339	1339	1339	1339	0
132	20230615	181400	758290724	1339	1339	1339	1339	0
133	20230615	181300	758290724	1339	1339	1339	1339	0
134	20230615	181200	758290724	1339	1339	1339	1339	0
135	20230615	181100	758290724	1339	1339	1339	1339	0
136	20230615	181000	758290724	1339	1339	1339	1339	0
137	20230615	180900	758290724	1339	1339	1339	1339	0
138	20230615	180800	758290724	1339	1339	1339	1339	0
139	20230615	180700	758290724	1339	1339	1339	1339	0
140	20230615	180600	758290724	1339	1339	1339	1339	0
141	20230615	180500	758290724	1339	1339	1339	1339	0
142	20230615	180400	758290724	1339	1339	1339	1339	0
143	20230615	180300	758290724	1339	1339	1339	1339	0
144	20230615	180200	758290724	1339	1339	1339	1339	0
145	20230615	180100	758290724	1339	1339	1339	1339	0
146	20230615	180000	758290724	1339	1339	1339	1339	0
147	20230615	175900	758290724	1339	1339	1339	1339	0
148	20230615	175800	758290724	1339	1339	1339	1339	0
149	20230615	175700	758290724	1339	1339	1339	1339	0
150	20230615	175600	758290724	1339	1339	1339	1339	0
151	20230615	175500	758290724	1339	1339	1339	1339	0
152	20230615	175400	758290724	1339	1339	1339	1339	15753
153	20230615	175300	758290724	1339	1339	1339	1339	0
154	20230615	175200	758290724	1339	1339	1339	1339	0
155	20230615	175100	758290724	1339	1339	1339	1339	0
156	20230615	175000	758290724	1339	1339	1339	1339	0
157	20230615	174900	758290724	1339	1339	1339	1339	0
158	20230615	174800	758290724	1339	1339	1339	1339	0
159	20230615	174700	758290724	1339	1339	1339	1339	0
160	20230615	174600	758290724	1339	1339	1339	1339	0
161	20230615	174500	758290724	1339	1339	1339	1339	0
162	20230615	174400	758290724	1339	1339	1339	1339	0
163	20230615	174300	758290724	1339	1339	1339	1339	0
164	20230615	174200	758290724	1339	1339	1339	1339	0
165	20230615	174100	758290724	1339	1339	1339	1339	0
166	20230615	174000	758290724	1339	1339	1339	1339	0
167	20230615	173900	758290724	1339	1339	1339	1339	0
168	20230615	173800	758290724	1339	1339	1339	1339	0
169	20230615	173700	758290724	1339	1339	1339	1339	0
170	20230615	173600	758290724	1339	1339	1339	1339	0
171	20230615	173500	758290724	1339	1339	1339	1339	0
172	20230615	173400	758290724	1339	1339	1339	1339	0
173	20230615	173300	758290724	1339	1339	1339	1339	0
174	20230615	173200	758290724	1339	1339	1339	1339	0
175	20230615	173100	758290724	1339	1339	1339	1339	0
176	20230615	173000	758290724	1339	1339	1339	1339	0
177	20230615	172900	758290724	1339	1339	1339	1339	0
178	20230615	172800	758290724	1339	1339	1339	1339	0
179	20230615	172700	758290724	1339	1339	1339	1339	0
180	20230615	172600	758290724	1339	1339	1339	1339	0
181	20230615	172500	758290724	1339	1339	1339	1339	0
182	20230615	172400	758290724	1339	1339	1339	1339	15753
183	20230615	172300	758290724	1339	1339	1339	1339	0
184	20230615	172200	758290724	1339	1339	1339	1339	0
185	20230615	172100	758290724	1339	1339	1339	1339	0
186	20230615	172000	758290724	1339	1339	1339	1339	0
187	20230615	171900	758290724	1339	1339	1339	1339	0
188	20230615	171800	758290724	1339	1339	1339	1339	0
189	20230615	171700	758290724	1339	1339	1339	1339	0
190	20230615	171600	758290724	1339	1339	1339	1339	0
191	20230615	171500	758290724	1339	1339	1339	1339	0
192	20230615	171400	758290724	1339	1339	1339	1339	0
193	20230615	171300	758290724	1339	1339	1339	1339	0
194	20230615	171200	758290724	1339	1339	1339	1339	0
195	20230615	171100	758290724	1339	1339	1339	1339	0
196	20230615	171000	758290724	1339	1339	1339	1339	0
197	20230615	170900	758290724	1339	1339	1339	1339	0
198	20230615	170800	758290724	1339	1339	1339	1339	0
199	20230615	170700	758290724	1339	1339	1339	1339	0
200	20230615	170600	758290724	1339	1339	1339	1339	0
201	20230615	170500	758290724	1339	1339	1339	1339	0
202	20230615	170400	758290724	1339	1339	1339	1339	0
203	20230615	170300	758290724	1339	1339	1339	1339	0
204	20230615	170200	758290724	1339	1339	1339	1339	0
205	20230615	170100	758290724	1339	1339	1339	1339	0
206	20230615	170000	758290724	1339	1339	1339	1339	0
207	20230615	165900	758290724	1339	1339	1339	1339	0
208	20230615	165800	758290724	1339	1339	1339	1339	0
209	20230615	165700	758290724	1339	1339	1339	1339	0
210	20230615	165600	758290724	1339	1339	1339	1339	0
211	20230615	165500	758290724	1339	1339	1339	1339	0
212	20230615	165400	758290724	1339	1339	1339	1339	15753
213	20230615	165300	758290724	1339	1339	1339	1339	0
214	20230615	165200	758290724	1339	1339	1339	1339	0
215	20230615	165100	758290724	1339	1339	1339	1339	0
216	20230615	165000	758290724	1339	1339	1339	1339	0
217	20230615	164900	758290724	1339	1339	1339	1339	0
218	20230615	164800	758290724	1339	1339	1339	1339	0
219	20230615	164700	758290724	1339	1339	1339	1339	0
220	20230615	164600	758290724	1339	1339	1339	1339	0
221	20230615	164500	758290724	1339	1339	1339	1339	0
222	20230615	164400	758290724	1339	1339	1339	1339	0
223	20230615	164300	758290724	1339	1339	1339	1339	0
224	20230615	164200	758290724	1339	1339	1339	1339	0
225	20230615	164100	758290724	1339	1339	1339	1339	0
226	20230615	164000	758290724	1339	1339	1339	1339	0
227	20230615	163900	758290724	1339	1339	1339	1339	0
228	20230615	163800	758290724	1339	1339	1339	1339	0
229	20230615	163700	758290724	1339	1339	1339	1339	0
230	20230615	163600	758290724	1339	1339	1339	1339	0
231	20230615	163500	758290724	1339	1339	1339	1339	0
232	20230615	163400	758290724	1339	1339	1339	1339	0
233	20230615	163300	758290724	1339	1339	1339	1339	0
234	20230615	163200	758290724	1339	1339	1339	1339	0
235	20230615	163100	758290724	1339	1339	1339	1339	0
236	20230615	163000	758290724	1339	1339	1339	1339	0
237	20230615	162900	758290724	1339	1339	1339	1339	0
238	20230615	162800	758290724	1339	1339	1339	1339	0
239	20230615	162700	758290724	1339	1339	1339	1339	0
240	20230615	162600	758290724	1339	1339	1339	1339	0
241	20230615	162500	758290724	1339	1339	1339	1339	0
242	20230615	162400	758290724	1339	1339	1339	1339	15753
243	20230615	162300	758290724	1339	1339	1339	1339	0
244	20230615	162200	758290724	1339	1339	1339	1339	0
245	20230615	162100	758290724	1339	1339	1339	1339	0
246	20230615	162000	758290724	1339	1339	1339	1339	0
247	20230615	161900	758290724	1339	1339	1339	1339	0
248	20230615	161800	758290724	1339	1339	1339	1339	0
249	20230615	161700	758290724	1339	1339	1339	1339	0
250	20230615	161600	758290724	1339	1339	1339	1339	0
251	20230615	161500	758290724	1339	1339	1339	1339	0
252	20230615	161400	758290724	1339	1339	1339	1339	0
253	20230615	161300	758290724	1339	1339	1339	1339	0
254	20230615	161200	758290724	1339	1339	1339	1339	0
255	20230615	161100	758290724	1339	1339	1339	1339	0
256	20230615	161000	758290724	1339	1339	1339	1339	0
257	20230615	160900	758290724	1339	1339	1339	1339	0
258	20230615	160800	758290724	1339	1339	1339	1339	0
259	20230615	160700	758290724	1339	1339	1339	1339	0
260	20230615	160600	758290724	1339	1339	1339	1339	0
261	20230615	160500	758290724	1339	1339	1339	1339	0
262	20230615	160400	758290724	1339	1339	1339	1339	0
263	20230615	160300	758290724	1339	1339	1339	1339	0
264	20230615	160200	758290724	1339	1339	1339	1339	0
265	20230615	160100	758290724	1339	1339	1339	1339	0
266	20230615	160000	758290724	1339	1339	1339	1339	0
267	20230615	155900	758290724	1339	1339	1339	1339	0
268	20230615	155800	758290724	1339	1339	1339	1339	0
269	20230615	155700	758290724	1339	1339	1339	1339	0
270	20230615	155600	758290724	1339	1339	1339	1339	0
271	20230615	155500	758290724	1339	1339	1339	1339	0
272	20230615	155400	758290724	1339	1339	1339	1339	15753
273	20230615	155300	758290724	1339	1339	1339	1339	0
274	20230615	155200	758290724	1339	1339	1339	1339	0
275	20230615	155100	758290724	1339	1339	1339	1339	0
276	20230615	155000	758290724	1339	1339	1339	1339	0
277	20230615	154900	758290724	1339	1339	1339	1339	0
278	20230615	154800	758290724	1339	1339	1339	1339	0
279	20230615	154700	758290724	1339	1339	1339	1339	0
280	20230615	154600	758290724	1339	1339	1339	1339	0
281	20230615	154500	758290724	1339	1339	1339	1339	0
282	20230615	154400	758290724	1339	1339	1339	1339	0
283	20230615	154300	758290724	1339	1339	1339	1339	0
284	20230615	154200	758290724	1339	1339	1339	1339	0
285	20230615	154100	758290724	1339	1339	1339	1339	0
286	20230615	154000	758290724	1339	1339	1339	1339	0
287	20230615	153900	758290724	1339	1339	1339	1339	0
288	20230615	153800	758290724	1339	1339	1339	1339	0
289	20230615	153700	758290724	1339	1339	1339	1339	0
290	20230615	153600	758290724	1339	1339	1339	1339	0
291	20230615	153500	758290724	1339	1339	1339	1339	0
292	20230615	153400	758290724	1339	1339	1339	1339	0
293	20230615	153300	758290724	1339	1339	1339	1339	0
294	20230615	153200	758290724	1339	1339	1339	1339	0
295	20230615	153100	758290724	1339	1339	1339	1339	0
296	20230615	153000	758290724	1339	1339	1339	1339	15753
297	20230615	152900	737197457	1335	1335	1335	1335	0
298	20230615	152800	737197457	1335	1335	1335	1335	0
299	20230615	152700	737197457	1335	1335	1335	1335	0
300	20230615	152600	737197457	1335	1335	1335	1335	0
301	20230615	152500	737197457	1335	1335	1335	1335	0
302	20230615	152400	737197457	1335	1335	1335	1335	0
303	20230615	152300	737197457	1335	1335	1335	1335	0
304	20230615	152200	737197457	1335	1335	1335	1335	0
305	20230615	152100	737197457	1335	1335	1335	1335	0
306	20230615	152000	737197457	1335	1335	1335	1335	0
307	20230615	151900	737197457	1335	1330	1335	1329	2528
308	20230615	151800	733834555	1327	1335	1336	1327	4668
309	20230615	151700	727623423	1335	1333	1335	1333	11091
310	20230615	151600	712833234	1335	1332	1335	1332	269
311	20230615	151500	712474923	1335	1329	1335	1329	4087
312	20230615	151400	707040066	1330	1333	1333	1330	736
313	20230615	151300	706061078	1329	1335	1336	1329	5271
314	20230615	151200	699052303	1333	1331	1333	1331	262
315	20230615	151100	698703159	1328	1331	1331	1328	1800
316	20230615	151000	696309059	1336	1329	1336	1326	1193
317	20230615	150900	694724162	1336	1330	1336	1329	1786
318	20230615	150800	692348142	1330	1330	1330	1330	0
319	20230615	150700	692348142	1330	1330	1330	1330	37
320	20230615	150600	692298932	1326	1327	1330	1326	1724
321	20230615	150500	690010929	1325	1327	1327	1322	6563
322	20230615	150400	681323266	1328	1322	1328	1322	14221
323	20230615	150300	662454018	1322	1322	1323	1322	32
324	20230615	150200	662411713	1322	1322	1322	1322	725
325	20230615	150100	661453263	1324	1322	1324	1322	23
326	20230615	150000	661422813	1322	1323	1323	1322	21
327	20230615	145900	661395031	1323	1323	1323	1323	9
328	20230615	145800	661383124	1322	1322	1322	1322	0
329	20230615	145700	661383124	1322	1322	1322	1322	0
330	20230615	145600	661383124	1322	1322	1322	1322	0
331	20230615	145500	661383124	1322	1322	1322	1322	3
332	20230615	145400	661379158	1322	1322	1322	1322	17
333	20230615	145300	661356684	1322	1322	1322	1322	0
334	20230615	145200	661356684	1322	1322	1322	1322	0
335	20230615	145100	661356684	1322	1322	1322	1322	27
336	20230615	145000	661320990	1322	1322	1326	1322	2449
337	20230615	144900	658074584	1319	1325	1325	1319	7382
338	20230615	144800	648329204	1325	1325	1325	1325	103
339	20230615	144700	648192729	1325	1326	1326	1325	3
340	20230615	144600	648188753	1326	1326	1326	1326	0
341	20230615	144500	648188753	1326	1325	1326	1325	157
342	20230615	144400	647980727	1326	1326	1326	1326	0
343	20230615	144300	647980727	1326	1324	1326	1324	3130
344	20230615	144200	643836237	1320	1322	1322	1318	26000
345	20230615	144100	609538090	1321	1321	1321	1321	2
346	20230615	144000	609535448	1327	1327	1327	1327	0
347	20230615	143900	609535448	1327	1327	1327	1327	0
348	20230615	143800	609535448	1327	1322	1327	1322	1442
349	20230615	143700	607623569	1320	1320	1320	1320	2
350	20230615	143600	607620929	1320	1323	1323	1320	11
351	20230615	143500	607606406	1323	1323	1323	1323	62
352	20230615	143400	607524380	1324	1324	1324	1319	240
353	20230615	143300	607207413	1324	1323	1324	1321	113
354	20230615	143200	607057827	1324	1319	1324	1319	38
355	20230615	143100	607007533	1315	1317	1317	1315	1905
356	20230615	143000	604500637	1326	1326	1326	1326	2
357	20230615	142900	604497985	1326	1318	1326	1318	1283
358	20230615	142800	602799711	1317	1318	1318	1317	532
359	20230615	142700	602098536	1318	1318	1318	1318	80
360	20230615	142600	601993096	1318	1318	1318	1318	0
361	20230615	142500	601993096	1318	1318	1318	1318	0
362	20230615	142400	601993096	1318	1318	1318	1318	22
363	20230615	142300	601964100	1327	1325	1327	1325	1756
364	20230615	142200	599635796	1325	1320	1325	1316	6995
365	20230615	142100	590381713	1321	1321	1321	1321	1
366	20230615	142000	590380392	1323	1320	1323	1320	22
367	20230615	141900	590351312	1323	1319	1323	1317	1578
368	20230615	141800	588272591	1326	1326	1326	1320	802
369	20230615	141700	587209348	1327	1325	1327	1319	262
370	20230615	141600	586862218	1327	1321	1327	1318	662
371	20230615	141500	585987695	1321	1326	1327	1321	228
372	20230615	141400	585685297	1326	1319	1326	1317	682
373	20230615	141300	584784941	1320	1317	1320	1315	3855
374	20230615	141200	579712900	1320	1321	1321	1320	2
375	20230615	141100	579710259	1320	1318	1321	1318	283
376	20230615	141000	579336483	1317	1318	1318	1317	4000
377	20230615	140900	574068303	1318	1321	1321	1318	1502
378	20230615	140800	572088155	1322	1322	1322	1322	0
379	20230615	140700	572088155	1322	1322	1322	1322	0
380	20230615	140600	572088155	1322	1322	1322	1322	0
381	20230615	140500	572088155	1322	1323	1323	1322	3
382	20230615	140400	572084188	1323	1321	1323	1321	34
383	20230615	140300	572039208	1326	1326	1326	1326	0
384	20230615	140200	572039208	1326	1326	1326	1326	41
385	20230615	140100	571984842	1326	1322	1326	1322	276
386	20230615	140000	571619233	1326	1326	1326	1326	106
387	20230615	135900	571478677	1327	1322	1327	1322	904
388	20230615	135800	570280810	1322	1322	1322	1322	6900
389	20230615	135700	561159010	1327	1325	1327	1325	226
390	20230615	135600	560859322	1322	1322	1322	1322	3200
391	20230615	135500	556628922	1321	1321	1321	1321	0
392	20230615	135400	556628922	1321	1321	1321	1321	0
393	20230615	135300	556628922	1321	1321	1321	1321	0
394	20230615	135200	556628922	1321	1321	1321	1321	60
395	20230615	135100	556549662	1317	1322	1325	1317	6361
396	20230615	135000	548166819	1322	1320	1322	1320	2286
397	20230615	134900	545149032	1317	1317	1317	1317	0
398	20230615	134800	545149032	1317	1320	1320	1317	300
399	20230615	134700	544753693	1320	1320	1320	1320	0
400	20230615	134600	544753693	1320	1320	1320	1320	0
401	20230615	134500	544753693	1320	1320	1320	1320	2023
402	20230615	134400	542083333	1320	1320	1320	1320	3
403	20230615	134300	542079373	1320	1322	1322	1320	3269
404	20230615	134200	537764189	1328	1328	1328	1328	0
405	20230615	134100	537764189	1328	1324	1328	1322	2010
406	20230615	134000	535106045	1322	1326	1328	1322	2027
407	20230615	133900	532419817	1328	1328	1328	1328	0
408	20230615	133800	532419817	1328	1328	1328	1328	0
409	20230615	133700	532419817	1328	1326	1328	1325	392
410	20230615	133600	531899996	1327	1324	1330	1324	360
411	20230615	133500	531421689	1324	1319	1324	1317	1102
412	20230615	133400	529968511	1327	1319	1327	1317	4523
413	20230615	133300	523990121	1319	1329	1330	1319	7036
414	20230615	133200	514693649	1330	1329	1330	1328	150
415	20230615	133100	514494185	1330	1330	1330	1326	337
416	20230615	133000	514046034	1330	1324	1330	1324	61
417	20230615	132900	513964912	1330	1330	1330	1330	0
418	20230615	132800	513964912	1330	1322	1330	1322	123
419	20230615	132700	513801468	1321	1328	1330	1321	1212
420	20230615	132600	512195741	1323	1329	1330	1323	497
421	20230615	132500	511535543	1330	1325	1330	1323	467
422	20230615	132400	510915360	1326	1327	1328	1326	188
423	20230615	132300	510665731	1327	1327	1327	1327	0
424	20230615	132200	510665731	1327	1326	1327	1326	3
425	20230615	132100	510661751	1325	1321	1328	1321	311
426	20230615	132000	510249917	1328	1328	1328	1328	3
427	20230615	131900	510245933	1328	1328	1328	1328	0
428	20230615	131800	510245933	1328	1325	1328	1323	1321
429	20230615	131700	508493612	1325	1325	1325	1325	252
430	20230615	131600	508159712	1325	1325	1326	1324	168
431	20230615	131500	507936987	1327	1322	1327	1317	6058
432	20230615	131400	499923562	1322	1322	1322	1322	0
433	20230615	131300	499923562	1322	1322	1322	1322	0
434	20230615	131200	499923562	1322	1322	1322	1322	37
435	20230615	131100	499874648	1322	1322	1322	1322	0
436	20230615	131000	499874648	1322	1321	1322	1321	226
437	20230615	130900	499575958	1322	1322	1322	1322	0
438	20230615	130800	499575958	1322	1322	1322	1322	0
439	20230615	130700	499575958	1322	1322	1322	1322	0
440	20230615	130600	499575958	1322	1322	1322	1322	1783
441	20230615	130500	497218832	1322	1317	1322	1317	52
442	20230615	130400	497150163	1323	1322	1323	1322	274
443	20230615	130300	496787716	1321	1320	1321	1317	1244
444	20230615	130200	495144427	1320	1320	1320	1315	2881
445	20230615	130100	491346505	1322	1322	1322	1322	4
446	20230615	130000	491341217	1323	1321	1323	1321	321
447	20230615	125900	490916790	1323	1323	1323	1323	350
448	20230615	125800	490453740	1323	1323	1323	1323	38
449	20230615	125700	490403466	1323	1322	1324	1322	1004
450	20230615	125600	489075982	1316	1320	1326	1316	3747
451	20230615	125500	484136623	1334	1325	1334	1315	12258
452	20230615	125400	467981982	1319	1324	1324	1319	2459
453	20230615	125300	464728034	1322	1324	1324	1322	3000
454	20230615	125200	460761528	1324	1321	1324	1321	243
455	20230615	125100	460440225	1329	1320	1329	1319	4582
456	20230615	125000	454372793	1324	1324	1324	1320	214
457	20230615	124900	454090208	1321	1324	1324	1321	86
458	20230615	124800	453976432	1324	1324	1324	1324	1255
459	20230615	124700	452314812	1323	1323	1323	1323	0
460	20230615	124600	452314812	1323	1324	1324	1323	75
461	20230615	124500	452215513	1325	1325	1325	1325	114
462	20230615	124400	452064463	1325	1326	1326	1325	1205
463	20230615	124300	450466971	1326	1326	1326	1326	727
464	20230615	124200	449502969	1328	1327	1328	1327	917
465	20230615	124100	448285391	1328	1328	1328	1328	206
466	20230615	124000	448011823	1328	1328	1328	1328	295
467	20230615	123900	447620063	1329	1329	1329	1329	2
468	20230615	123800	447617405	1329	1329	1329	1329	12
469	20230615	123700	447601457	1329	1329	1329	1329	1
470	20230615	123600	447600128	1329	1328	1329	1328	51
471	20230615	123500	447532399	1329	1329	1329	1329	2
472	20230615	123400	447529741	1329	1329	1329	1329	0
473	20230615	123300	447529741	1329	1329	1329	1329	0
474	20230615	123200	447529741	1329	1329	1329	1329	0
475	20230615	123100	447529741	1329	1329	1329	1329	0
476	20230615	123000	447529741	1329	1329	1329	1329	1851
477	20230615	122900	445069762	1329	1329	1329	1329	10
478	20230615	122800	445056472	1329	1329	1329	1329	7
479	20230615	122700	445047169	1328	1328	1328	1328	0
480	20230615	122600	445047169	1328	1333	1333	1328	939
481	20230615	122500	443800172	1328	1324	1328	1324	4864
482	20230615	122400	437342583	1321	1321	1321	1321	20
483	20230615	122300	437316163	1324	1324	1324	1324	2
484	20230615	122200	437313515	1327	1327	1327	1327	0
485	20230615	122100	437313515	1327	1327	1327	1327	0
486	20230615	122000	437313515	1327	1327	1327	1327	2069
487	20230615	121900	434567952	1327	1327	1327	1327	4
488	20230615	121800	434562644	1334	1328	1334	1327	836
489	20230615	121700	433453103	1327	1327	1327	1327	735
490	20230615	121600	432477758	1327	1326	1327	1321	1945
491	20230615	121500	429897659	1317	1322	1322	1317	1364
492	20230615	121400	428098922	1327	1324	1327	1320	3533
493	20230615	121300	423419399	1327	1329	1329	1327	2151
494	20230615	121200	420562422	1330	1330	1330	1330	60
495	20230615	121100	420482622	1329	1327	1329	1321	8001
496	20230615	121000	409888313	1327	1330	1330	1327	2246
497	20230615	120900	406904354	1330	1333	1333	1330	2074
498	20230615	120800	404143491	1333	1334	1334	1333	85
499	20230615	120700	404030169	1335	1335	1335	1335	2
500	20230615	120600	404027499	1336	1336	1336	1336	2
501	20230615	120500	404024827	1336	1336	1336	1336	201
502	20230615	120400	403756291	1336	1336	1336	1336	50
503	20230615	120300	403689491	1336	1336	1336	1336	0
504	20230615	120200	403689491	1336	1336	1336	1336	0
505	20230615	120100	403689491	1336	1334	1336	1333	41
506	20230615	120000	403634810	1336	1336	1336	1336	483
507	20230615	115900	402989522	1336	1336	1336	1336	12
508	20230615	115800	402973490	1337	1337	1337	1337	0
509	20230615	115700	402973490	1337	1337	1337	1337	0
510	20230615	115600	402973490	1337	1335	1337	1335	1300
511	20230615	115500	401235556	1337	1337	1337	1337	0
512	20230615	115400	401235556	1337	1337	1337	1337	0
513	20230615	115300	401235556	1337	1337	1337	1337	0
514	20230615	115200	401235556	1337	1337	1337	1337	0
515	20230615	115100	401235556	1337	1337	1337	1337	0
516	20230615	115000	401235556	1337	1337	1337	1337	1
517	20230615	114900	401234219	1338	1334	1338	1334	3
518	20230615	114800	401230213	1332	1332	1332	1332	0
519	20230615	114700	401230213	1332	1332	1332	1332	72
520	20230615	114600	401134309	1332	1332	1332	1332	172
521	20230615	114500	400905205	1332	1327	1332	1327	4646
522	20230615	114400	394728012	1327	1327	1327	1327	0
523	20230615	114300	394728012	1327	1327	1327	1327	0
524	20230615	114200	394728012	1327	1327	1327	1327	42
525	20230615	114100	394672278	1326	1326	1326	1326	0
526	20230615	114000	394672278	1326	1330	1330	1326	440
527	20230615	113900	394087090	1329	1329	1329	1329	1000
528	20230615	113800	392758090	1326	1330	1330	1326	1317
529	20230615	113700	391007748	1330	1329	1330	1329	1000
530	20230615	113600	389678035	1328	1328	1328	1324	302
531	20230615	113500	389277707	1328	1328	1328	1328	0
532	20230615	113400	389277707	1328	1328	1328	1328	0
533	20230615	113300	389277707	1328	1328	1328	1328	24
534	20230615	113200	389245835	1328	1328	1328	1328	0
535	20230615	113100	389245835	1328	1324	1328	1324	106
536	20230615	113000	389105071	1324	1325	1325	1323	100
537	20230615	112900	388972664	1331	1331	1331	1331	0
538	20230615	112800	388972664	1331	1331	1331	1331	50
539	20230615	112700	388906114	1331	1328	1331	1328	7000
540	20230615	112600	379595405	1322	1323	1323	1322	222
541	20230615	112500	379301837	1322	1322	1329	1322	572
542	20230615	112400	378545197	1321	1323	1329	1321	3065
543	20230615	112300	374489624	1329	1329	1329	1329	0
544	20230615	112200	374489624	1329	1318	1329	1318	355
545	20230615	112100	374021262	1323	1325	1329	1317	168
546	20230615	112000	373798568	1321	1316	1321	1316	3337
547	20230615	111900	369406368	1313	1314	1318	1312	11225
548	20230615	111800	354654318	1315	1313	1315	1313	5142
549	20230615	111700	347896556	1311	1313	1313	1310	664
550	20230615	111600	347026183	1313	1311	1313	1311	108
551	20230615	111500	346884423	1313	1313	1313	1310	11177
552	20230615	111400	332236515	1313	1314	1314	1312	472
553	20230615	111300	331617245	1315	1315	1315	1312	984
554	20230615	111200	330323405	1315	1317	1318	1312	10202
555	20230615	111100	316916304	1318	1318	1318	1318	10
556	20230615	111000	316903124	1318	1317	1318	1316	1713
557	20230615	110900	314646771	1317	1318	1318	1317	522
558	20230615	110800	313959296	1318	1318	1318	1318	104
559	20230615	110700	313822224	1318	1318	1318	1318	1
560	20230615	110600	313820906	1319	1317	1321	1317	1740
561	20230615	110500	311528738	1317	1325	1325	1316	6457
562	20230615	110400	303013013	1325	1326	1326	1325	923
563	20230615	110300	301789876	1327	1326	1327	1326	276
564	20230615	110200	301423899	1325	1325	1325	1325	115
565	20230615	110100	301271524	1327	1322	1327	1322	5793
566	20230615	110000	293592118	1322	1322	1322	1321	272
567	20230615	105900	293232753	1324	1324	1324	1324	15
568	20230615	105800	293212893	1325	1325	1325	1325	0
569	20230615	105700	293212893	1325	1325	1325	1325	0
570	20230615	105600	293212893	1325	1325	1325	1325	162
571	20230615	105500	292998243	1325	1324	1326	1319	1694
572	20230615	105400	290759785	1322	1322	1322	1322	2
573	20230615	105300	290757141	1326	1320	1327	1320	3901
574	20230615	105200	285587283	1320	1320	1321	1320	4185
575	20230615	105100	280062983	1321	1322	1322	1321	5419
576	20230615	105000	272903759	1322	1322	1322	1322	0
577	20230615	104900	272903759	1322	1324	1324	1322	2242
578	20230615	104800	269938676	1323	1325	1327	1323	2094
579	20230615	104700	267162788	1325	1324	1325	1324	501
580	20230615	104600	266498964	1325	1325	1325	1325	1551
581	20230615	104500	264443889	1325	1325	1325	1325	1851
582	20230615	104400	261991314	1325	1329	1331	1325	3449
583	20230615	104300	257412365	1331	1331	1331	1331	0
584	20230615	104200	257412365	1331	1330	1331	1329	1959
585	20230615	104100	254807139	1330	1328	1330	1328	2182
586	20230615	104000	251909401	1328	1328	1328	1328	68
587	20230615	103900	251819097	1328	1328	1328	1328	63
588	20230615	103800	251735433	1324	1327	1327	1324	3000
589	20230615	103700	247762910	1331	1331	1331	1331	522
590	20230615	103600	247068128	1330	1327	1330	1327	452
591	20230615	103500	246467699	1327	1329	1331	1327	1592
592	20230615	103400	244354822	1332	1332	1332	1328	82
593	20230615	103300	244245602	1332	1332	1332	1332	102
594	20230615	103200	244109738	1332	1328	1332	1327	275
595	20230615	103100	243744138	1327	1321	1328	1321	717
596	20230615	103000	242793258	1324	1323	1325	1320	6070
597	20230615	102900	234761194	1320	1320	1320	1320	0
598	20230615	102800	234761194	1320	1320	1320	1320	0
599	20230615	102700	234761194	1320	1325	1325	1320	5910
600	20230615	102600	226950243	1327	1332	1332	1322	8699
601	20230615	102500	215426665	1332	1334	1334	1326	1101
602	20230615	102400	213965527	1339	1339	1339	1339	0
603	20230615	102300	213965527	1339	1329	1339	1327	9754
604	20230615	102200	201021483	1327	1329	1329	1327	158
605	20230615	102100	200811780	1329	1330	1330	1329	147
606	20230615	102000	200616315	1330	1328	1330	1328	1269
607	20230615	101900	198929082	1328	1335	1335	1326	14641
608	20230615	101800	179448997	1342	1342	1342	1342	0
609	20230615	101700	179448997	1342	1342	1342	1342	0
610	20230615	101600	179448997	1342	1333	1342	1331	11959
611	20230615	101500	163492773	1334	1335	1335	1332	651
612	20230615	101400	162624022	1335	1340	1340	1335	18668
613	20230615	101300	137687563	1342	1342	1342	1342	0
614	20230615	101200	137687563	1342	1342	1342	1342	200
615	20230615	101100	137419163	1343	1343	1343	1343	2
616	20230615	101000	137416477	1338	1340	1340	1338	5001
617	20230615	100900	130719175	1340	1340	1340	1340	300
618	20230615	100800	130317175	1340	1340	1340	1340	39
619	20230615	100700	130264915	1340	1341	1341	1340	1602
620	20230615	100600	128116835	1341	1341	1341	1341	300
621	20230615	100500	127714535	1341	1341	1341	1341	3
622	20230615	100400	127710512	1341	1340	1341	1340	150
623	20230615	100300	127509363	1339	1339	1339	1339	907
624	20230615	100200	126294890	1339	1339	1339	1339	5
625	20230615	100100	126288195	1339	1338	1339	1338	1199
626	20230615	100000	124683091	1339	1340	1341	1339	703
627	20230615	095900	123741733	1341	1341	1341	1341	1
628	20230615	095800	123740392	1341	1341	1341	1341	0
629	20230615	095700	123740392	1341	1348	1348	1341	2517
630	20230615	095600	120362244	1349	1349	1349	1349	0
631	20230615	095500	120362244	1349	1349	1349	1349	1
632	20230615	095400	120360895	1346	1346	1346	1346	575
633	20230615	095300	119586945	1346	1346	1346	1346	1056
634	20230615	095200	118165569	1346	1341	1346	1339	3595
635	20230615	095100	113341451	1339	1341	1341	1339	893
636	20230615	095000	112145621	1339	1341	1342	1339	4790
637	20230615	094900	105728560	1341	1343	1343	1341	966
638	20230615	094800	104431576	1344	1344	1344	1344	0
639	20230615	094700	104431576	1344	1347	1347	1344	15000
640	20230615	094600	84242267	1348	1348	1348	1348	362
641	20230615	094500	83754291	1349	1350	1350	1348	1044
642	20230615	094400	82346326	1350	1352	1352	1350	1275
643	20230615	094300	80623800	1352	1352	1352	1352	18
644	20230615	094200	80599464	1352	1353	1353	1352	26
645	20230615	094100	80564287	1352	1352	1352	1352	370
646	20230615	094000	80064047	1352	1353	1353	1352	2
647	20230615	093900	80061342	1353	1351	1353	1349	2531
648	20230615	093800	76646718	1351	1352	1352	1351	499
649	20230615	093700	75972568	1349	1349	1351	1347	3494
650	20230615	093600	71263569	1350	1352	1353	1350	6242
651	20230615	093500	62832456	1353	1354	1354	1353	1618
652	20230615	093400	60642649	1360	1356	1360	1354	455
653	20230615	093300	60025551	1356	1357	1357	1356	36
654	20230615	093200	59976727	1360	1357	1360	1357	13
655	20230615	093100	59959077	1357	1356	1360	1356	82
656	20230615	093000	59847782	1356	1356	1356	1355	2462
657	20230615	092900	56509840	1356	1361	1361	1356	52
658	20230615	092800	56439302	1361	1361	1361	1359	951
659	20230615	092700	55144993	1361	1360	1361	1360	15
660	20230615	092600	55124581	1360	1360	1360	1360	250
661	20230615	092500	54784581	1360	1360	1360	1360	513
662	20230615	092400	54086901	1359	1358	1359	1358	1004
663	20230615	092300	52722470	1358	1350	1359	1350	2540
664	20230615	092200	49292984	1354	1353	1354	1351	3873
665	20230615	092100	44051160	1353	1358	1358	1353	392
666	20230615	092000	43520410	1354	1359	1359	1354	180
667	20230615	091900	43276419	1359	1360	1361	1359	1140
668	20230615	091800	41727043	1361	1357	1361	1356	216
669	20230615	091700	41433886	1354	1363	1363	1354	4174
670	20230615	091600	35776908	1364	1365	1365	1364	70
671	20230615	091500	35681372	1365	1358	1365	1358	2053
672	20230615	091400	32892544	1358	1352	1358	1352	5438
673	20230615	091300	25514241	1351	1353	1353	1351	901
674	20230615	091200	24296797	1353	1354	1354	1353	81
675	20230615	091100	24187138	1354	1355	1355	1354	83
676	20230615	091000	24074683	1355	1355	1355	1354	6
677	20230615	090900	24066554	1355	1356	1356	1355	4
678	20230615	090800	24061133	1355	1351	1355	1349	1002
679	20230615	090700	22709424	1349	1348	1349	1348	1251
680	20230615	090600	21021826	1346	1346	1346	1346	1584
681	20230615	090500	18889762	1346	1345	1346	1345	302
682	20230615	090400	18483570	1341	1342	1342	1341	38
683	20230615	090300	18432608	1346	1342	1346	1341	4034
684	20230615	090200	13010560	1342	1346	1346	1342	3930
685	20230615	090100	7724710	1345	1349	1349	1345	1984
686	20230615	090000	5056195	1345	1345	1345	1345	3315