KissMeData/438580/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201800	33963605	2350	2350	2350	2350	6
3	20230613	201700	33963605	2350	2350	2350	2350	0
4	20230613	201600	33963605	2350	2350	2350	2350	0
5	20230613	201500	33963605	2350	2350	2350	2350	0
6	20230613	201400	33963605	2350	2350	2350	2350	0
7	20230613	201300	33963605	2350	2350	2350	2350	0
8	20230613	201200	33963605	2350	2350	2350	2350	0
9	20230613	201100	33963605	2350	2350	2350	2350	0
10	20230613	201000	33963605	2350	2350	2350	2350	0
11	20230613	200900	33963605	2350	2350	2350	2350	0
12	20230613	200800	33963605	2350	2350	2350	2350	0
13	20230613	200700	33963605	2350	2350	2350	2350	0
14	20230613	200600	33963605	2350	2350	2350	2350	0
15	20230613	200500	33963605	2350	2350	2350	2350	0
16	20230613	200400	33963605	2350	2350	2350	2350	0
17	20230613	200300	33963605	2350	2350	2350	2350	0
18	20230613	200200	33963605	2350	2350	2350	2350	0
19	20230613	200100	33963605	2350	2350	2350	2350	0
20	20230613	200000	33963605	2350	2350	2350	2350	0
21	20230613	195900	33963605	2350	2350	2350	2350	0
22	20230613	195800	33963605	2350	2350	2350	2350	0
23	20230613	195700	33963605	2350	2350	2350	2350	0
24	20230613	195600	33963605	2350	2350	2350	2350	0
25	20230613	195500	33963605	2350	2350	2350	2350	0
26	20230613	195400	33963605	2350	2350	2350	2350	0
27	20230613	195300	33963605	2350	2350	2350	2350	0
28	20230613	195200	33963605	2350	2350	2350	2350	0
29	20230613	195100	33963605	2350	2350	2350	2350	0
30	20230613	195000	33963605	2350	2350	2350	2350	0
31	20230613	194900	33963605	2350	2350	2350	2350	0
32	20230613	194800	33963605	2350	2350	2350	2350	6
33	20230613	194700	33963605	2350	2350	2350	2350	0
34	20230613	194600	33963605	2350	2350	2350	2350	0
35	20230613	194500	33963605	2350	2350	2350	2350	0
36	20230613	194400	33963605	2350	2350	2350	2350	0
37	20230613	194300	33963605	2350	2350	2350	2350	0
38	20230613	194200	33963605	2350	2350	2350	2350	0
39	20230613	194100	33963605	2350	2350	2350	2350	0
40	20230613	194000	33963605	2350	2350	2350	2350	0
41	20230613	193900	33963605	2350	2350	2350	2350	0
42	20230613	193800	33963605	2350	2350	2350	2350	0
43	20230613	193700	33963605	2350	2350	2350	2350	0
44	20230613	193600	33963605	2350	2350	2350	2350	0
45	20230613	193500	33963605	2350	2350	2350	2350	0
46	20230613	193400	33963605	2350	2350	2350	2350	0
47	20230613	193300	33963605	2350	2350	2350	2350	0
48	20230613	193200	33963605	2350	2350	2350	2350	0
49	20230613	193100	33963605	2350	2350	2350	2350	0
50	20230613	193000	33963605	2350	2350	2350	2350	0
51	20230613	192900	33963605	2350	2350	2350	2350	0
52	20230613	192800	33963605	2350	2350	2350	2350	0
53	20230613	192700	33963605	2350	2350	2350	2350	0
54	20230613	192600	33963605	2350	2350	2350	2350	0
55	20230613	192500	33963605	2350	2350	2350	2350	0
56	20230613	192400	33963605	2350	2350	2350	2350	0
57	20230613	192300	33963605	2350	2350	2350	2350	0
58	20230613	192200	33963605	2350	2350	2350	2350	0
59	20230613	192100	33963605	2350	2350	2350	2350	0
60	20230613	192000	33963605	2350	2350	2350	2350	0
61	20230613	191900	33963605	2350	2350	2350	2350	0
62	20230613	191800	33963605	2350	2350	2350	2350	6
63	20230613	191700	33963605	2350	2350	2350	2350	0
64	20230613	191600	33963605	2350	2350	2350	2350	0
65	20230613	191500	33963605	2350	2350	2350	2350	0
66	20230613	191400	33963605	2350	2350	2350	2350	0
67	20230613	191300	33963605	2350	2350	2350	2350	0
68	20230613	191200	33963605	2350	2350	2350	2350	0
69	20230613	191100	33963605	2350	2350	2350	2350	0
70	20230613	191000	33963605	2350	2350	2350	2350	0
71	20230613	190900	33963605	2350	2350	2350	2350	0
72	20230613	190800	33963605	2350	2350	2350	2350	0
73	20230613	190700	33963605	2350	2350	2350	2350	0
74	20230613	190600	33963605	2350	2350	2350	2350	0
75	20230613	190500	33963605	2350	2350	2350	2350	0
76	20230613	190400	33963605	2350	2350	2350	2350	0
77	20230613	190300	33963605	2350	2350	2350	2350	0
78	20230613	190200	33963605	2350	2350	2350	2350	0
79	20230613	190100	33963605	2350	2350	2350	2350	0
80	20230613	190000	33963605	2350	2350	2350	2350	0
81	20230613	185900	33963605	2350	2350	2350	2350	0
82	20230613	185800	33963605	2350	2350	2350	2350	0
83	20230613	185700	33963605	2350	2350	2350	2350	0
84	20230613	185600	33963605	2350	2350	2350	2350	0
85	20230613	185500	33963605	2350	2350	2350	2350	0
86	20230613	185400	33963605	2350	2350	2350	2350	0
87	20230613	185300	33963605	2350	2350	2350	2350	0
88	20230613	185200	33963605	2350	2350	2350	2350	0
89	20230613	185100	33963605	2350	2350	2350	2350	0
90	20230613	185000	33963605	2350	2350	2350	2350	0
91	20230613	184900	33963605	2350	2350	2350	2350	0
92	20230613	184800	33963605	2350	2350	2350	2350	6
93	20230613	184700	33963605	2350	2350	2350	2350	0
94	20230613	184600	33963605	2350	2350	2350	2350	0
95	20230613	184500	33963605	2350	2350	2350	2350	0
96	20230613	184400	33963605	2350	2350	2350	2350	0
97	20230613	184300	33963605	2350	2350	2350	2350	0
98	20230613	184200	33963605	2350	2350	2350	2350	0
99	20230613	184100	33963605	2350	2350	2350	2350	0
100	20230613	184000	33963605	2350	2350	2350	2350	0
101	20230613	183900	33963605	2350	2350	2350	2350	0
102	20230613	183800	33963605	2350	2350	2350	2350	0
103	20230613	183700	33963605	2350	2350	2350	2350	0
104	20230613	183600	33963605	2350	2350	2350	2350	0
105	20230613	183500	33963605	2350	2350	2350	2350	0
106	20230613	183400	33963605	2350	2350	2350	2350	0
107	20230613	183300	33963605	2350	2350	2350	2350	0
108	20230613	183200	33963605	2350	2350	2350	2350	0
109	20230613	183100	33963605	2350	2350	2350	2350	0
110	20230613	183000	33963605	2350	2350	2350	2350	0
111	20230613	182900	33963605	2350	2350	2350	2350	0
112	20230613	182800	33963605	2350	2350	2350	2350	0
113	20230613	182700	33963605	2350	2350	2350	2350	0
114	20230613	182600	33963605	2350	2350	2350	2350	0
115	20230613	182500	33963605	2350	2350	2350	2350	0
116	20230613	182400	33963605	2350	2350	2350	2350	0
117	20230613	182300	33963605	2350	2350	2350	2350	0
118	20230613	182200	33963605	2350	2350	2350	2350	0
119	20230613	182100	33963605	2350	2350	2350	2350	0
120	20230613	182000	33963605	2350	2350	2350	2350	0
121	20230613	181900	33963605	2350	2350	2350	2350	0
122	20230613	181800	33963605	2350	2350	2350	2350	6
123	20230613	181700	33963605	2350	2350	2350	2350	0
124	20230613	181600	33963605	2350	2350	2350	2350	0
125	20230613	181500	33963605	2350	2350	2350	2350	0
126	20230613	181400	33963605	2350	2350	2350	2350	0
127	20230613	181300	33963605	2350	2350	2350	2350	0
128	20230613	181200	33963605	2350	2350	2350	2350	0
129	20230613	181100	33963605	2350	2350	2350	2350	0
130	20230613	181000	33963605	2350	2350	2350	2350	0
131	20230613	180900	33963605	2350	2350	2350	2350	0
132	20230613	180800	33963605	2350	2350	2350	2350	0
133	20230613	180700	33963605	2350	2350	2350	2350	0
134	20230613	180600	33963605	2350	2350	2350	2350	0
135	20230613	180500	33963605	2350	2350	2350	2350	0
136	20230613	180400	33963605	2350	2350	2350	2350	0
137	20230613	180300	33963605	2350	2350	2350	2350	0
138	20230613	180200	33963605	2350	2350	2350	2350	0
139	20230613	180100	33963605	2350	2350	2350	2350	0
140	20230613	180000	33963605	2350	2350	2350	2350	0
141	20230613	175900	33963605	2350	2350	2350	2350	0
142	20230613	175800	33963605	2350	2350	2350	2350	0
143	20230613	175700	33963605	2350	2350	2350	2350	0
144	20230613	175600	33963605	2350	2350	2350	2350	0
145	20230613	175500	33963605	2350	2350	2350	2350	0
146	20230613	175400	33963605	2350	2350	2350	2350	0
147	20230613	175300	33963605	2350	2350	2350	2350	0
148	20230613	175200	33963605	2350	2350	2350	2350	0
149	20230613	175100	33963605	2350	2350	2350	2350	0
150	20230613	175000	33963605	2350	2350	2350	2350	0
151	20230613	174900	33963605	2350	2350	2350	2350	0
152	20230613	174800	33963605	2350	2350	2350	2350	6
153	20230613	174700	33963605	2350	2350	2350	2350	0
154	20230613	174600	33963605	2350	2350	2350	2350	0
155	20230613	174500	33963605	2350	2350	2350	2350	0
156	20230613	174400	33963605	2350	2350	2350	2350	0
157	20230613	174300	33963605	2350	2350	2350	2350	0
158	20230613	174200	33963605	2350	2350	2350	2350	0
159	20230613	174100	33963605	2350	2350	2350	2350	0
160	20230613	174000	33963605	2350	2350	2350	2350	0
161	20230613	173900	33963605	2350	2350	2350	2350	0
162	20230613	173800	33963605	2350	2350	2350	2350	0
163	20230613	173700	33963605	2350	2350	2350	2350	0
164	20230613	173600	33963605	2350	2350	2350	2350	0
165	20230613	173500	33963605	2350	2350	2350	2350	0
166	20230613	173400	33963605	2350	2350	2350	2350	0
167	20230613	173300	33963605	2350	2350	2350	2350	0
168	20230613	173200	33963605	2350	2350	2350	2350	0
169	20230613	173100	33963605	2350	2350	2350	2350	0
170	20230613	173000	33963605	2350	2350	2350	2350	0
171	20230613	172900	33963605	2350	2350	2350	2350	0
172	20230613	172800	33963605	2350	2350	2350	2350	0
173	20230613	172700	33963605	2350	2350	2350	2350	0
174	20230613	172600	33963605	2350	2350	2350	2350	0
175	20230613	172500	33963605	2350	2350	2350	2350	0
176	20230613	172400	33963605	2350	2350	2350	2350	0
177	20230613	172300	33963605	2350	2350	2350	2350	0
178	20230613	172200	33963605	2350	2350	2350	2350	0
179	20230613	172100	33963605	2350	2350	2350	2350	0
180	20230613	172000	33963605	2350	2350	2350	2350	0
181	20230613	171900	33963605	2350	2350	2350	2350	0
182	20230613	171800	33963605	2350	2350	2350	2350	6
183	20230613	171700	33963605	2350	2350	2350	2350	0
184	20230613	171600	33963605	2350	2350	2350	2350	0
185	20230613	171500	33963605	2350	2350	2350	2350	0
186	20230613	171400	33963605	2350	2350	2350	2350	0
187	20230613	171300	33963605	2350	2350	2350	2350	0
188	20230613	171200	33963605	2350	2350	2350	2350	0
189	20230613	171100	33963605	2350	2350	2350	2350	0
190	20230613	171000	33963605	2350	2350	2350	2350	0
191	20230613	170900	33963605	2350	2350	2350	2350	0
192	20230613	170800	33963605	2350	2350	2350	2350	0
193	20230613	170700	33963605	2350	2350	2350	2350	0
194	20230613	170600	33963605	2350	2350	2350	2350	0
195	20230613	170500	33963605	2350	2350	2350	2350	0
196	20230613	170400	33963605	2350	2350	2350	2350	0
197	20230613	170300	33963605	2350	2350	2350	2350	0
198	20230613	170200	33963605	2350	2350	2350	2350	0
199	20230613	170100	33963605	2350	2350	2350	2350	0
200	20230613	170000	33963605	2350	2350	2350	2350	0
201	20230613	165900	33963605	2350	2350	2350	2350	0
202	20230613	165800	33963605	2350	2350	2350	2350	0
203	20230613	165700	33963605	2350	2350	2350	2350	0
204	20230613	165600	33963605	2350	2350	2350	2350	0
205	20230613	165500	33963605	2350	2350	2350	2350	0
206	20230613	165400	33963605	2350	2350	2350	2350	0
207	20230613	165300	33963605	2350	2350	2350	2350	0
208	20230613	165200	33963605	2350	2350	2350	2350	0
209	20230613	165100	33963605	2350	2350	2350	2350	0
210	20230613	165000	33963605	2350	2350	2350	2350	0
211	20230613	164900	33963605	2350	2350	2350	2350	0
212	20230613	164800	33963605	2350	2350	2350	2350	6
213	20230613	164700	33963605	2350	2350	2350	2350	0
214	20230613	164600	33963605	2350	2350	2350	2350	0
215	20230613	164500	33963605	2350	2350	2350	2350	0
216	20230613	164400	33963605	2350	2350	2350	2350	0
217	20230613	164300	33963605	2350	2350	2350	2350	0
218	20230613	164200	33963605	2350	2350	2350	2350	0
219	20230613	164100	33963605	2350	2350	2350	2350	0
220	20230613	164000	33963605	2350	2350	2350	2350	0
221	20230613	163900	33963605	2350	2350	2350	2350	0
222	20230613	163800	33963605	2350	2350	2350	2350	0
223	20230613	163700	33963605	2350	2350	2350	2350	0
224	20230613	163600	33963605	2350	2350	2350	2350	0
225	20230613	163500	33963605	2350	2350	2350	2350	0
226	20230613	163400	33963605	2350	2350	2350	2350	0
227	20230613	163300	33963605	2350	2350	2350	2350	0
228	20230613	163200	33963605	2350	2350	2350	2350	0
229	20230613	163100	33963605	2350	2350	2350	2350	0
230	20230613	163000	33963605	2350	2350	2350	2350	0
231	20230613	162900	33963605	2350	2350	2350	2350	0
232	20230613	162800	33963605	2350	2350	2350	2350	0
233	20230613	162700	33963605	2350	2350	2350	2350	0
234	20230613	162600	33963605	2350	2350	2350	2350	0
235	20230613	162500	33963605	2350	2350	2350	2350	0
236	20230613	162400	33963605	2350	2350	2350	2350	0
237	20230613	162300	33963605	2350	2350	2350	2350	0
238	20230613	162200	33963605	2350	2350	2350	2350	0
239	20230613	162100	33963605	2350	2350	2350	2350	0
240	20230613	162000	33963605	2350	2350	2350	2350	0
241	20230613	161900	33963605	2350	2350	2350	2350	0
242	20230613	161800	33963605	2350	2350	2350	2350	6
243	20230613	161700	33963605	2350	2350	2350	2350	0
244	20230613	161600	33963605	2350	2350	2350	2350	0
245	20230613	161500	33963605	2350	2350	2350	2350	0
246	20230613	161400	33963605	2350	2350	2350	2350	0
247	20230613	161300	33963605	2350	2350	2350	2350	0
248	20230613	161200	33963605	2350	2350	2350	2350	0
249	20230613	161100	33963605	2350	2350	2350	2350	0
250	20230613	161000	33963605	2350	2350	2350	2350	0
251	20230613	160900	33963605	2350	2350	2350	2350	0
252	20230613	160800	33963605	2350	2350	2350	2350	0
253	20230613	160700	33963605	2350	2350	2350	2350	0
254	20230613	160600	33963605	2350	2350	2350	2350	0
255	20230613	160500	33963605	2350	2350	2350	2350	0
256	20230613	160400	33963605	2350	2350	2350	2350	0
257	20230613	160300	33963605	2350	2350	2350	2350	0
258	20230613	160200	33963605	2350	2350	2350	2350	0
259	20230613	160100	33963605	2350	2350	2350	2350	0
260	20230613	160000	33963605	2350	2350	2350	2350	0
261	20230613	155900	33963605	2350	2350	2350	2350	0
262	20230613	155800	33963605	2350	2350	2350	2350	0
263	20230613	155700	33963605	2350	2350	2350	2350	0
264	20230613	155600	33963605	2350	2350	2350	2350	0
265	20230613	155500	33963605	2350	2350	2350	2350	0
266	20230613	155400	33963605	2350	2350	2350	2350	0
267	20230613	155300	33963605	2350	2350	2350	2350	0
268	20230613	155200	33963605	2350	2350	2350	2350	0
269	20230613	155100	33963605	2350	2350	2350	2350	0
270	20230613	155000	33963605	2350	2350	2350	2350	0
271	20230613	154900	33963605	2350	2350	2350	2350	0
272	20230613	154800	33963605	2350	2350	2350	2350	6
273	20230613	154700	33963605	2350	2350	2350	2350	0
274	20230613	154600	33963605	2350	2350	2350	2350	0
275	20230613	154500	33963605	2350	2350	2350	2350	0
276	20230613	154400	33963605	2350	2350	2350	2350	0
277	20230613	154300	33963605	2350	2350	2350	2350	0
278	20230613	154200	33963605	2350	2350	2350	2350	0
279	20230613	154100	33963605	2350	2350	2350	2350	0
280	20230613	154000	33963605	2350	2350	2350	2350	0
281	20230613	153900	33963605	2350	2350	2350	2350	0
282	20230613	153800	33963605	2350	2350	2350	2350	0
283	20230613	153700	33963605	2350	2350	2350	2350	0
284	20230613	153600	33963605	2350	2350	2350	2350	0
285	20230613	153500	33963605	2350	2350	2350	2350	0
286	20230613	153400	33963605	2350	2350	2350	2350	0
287	20230613	153300	33963605	2350	2350	2350	2350	0
288	20230613	153200	33963605	2350	2350	2350	2350	0
289	20230613	153100	33963605	2350	2350	2350	2350	0
290	20230613	153000	33963605	2350	2350	2350	2350	6
291	20230613	152900	33949505	2350	2350	2350	2350	0
292	20230613	152800	33949505	2350	2350	2350	2350	0
293	20230613	152700	33949505	2350	2350	2350	2350	0
294	20230613	152600	33949505	2350	2350	2350	2350	0
295	20230613	152500	33949505	2350	2350	2350	2350	0
296	20230613	152400	33949505	2350	2350	2350	2350	0
297	20230613	152300	33949505	2350	2350	2350	2350	0
298	20230613	152200	33949505	2350	2350	2350	2350	0
299	20230613	152100	33949505	2350	2350	2350	2350	0
300	20230613	152000	33949505	2350	2350	2350	2350	0
301	20230613	151900	33949505	2350	2350	2350	2350	0
302	20230613	151800	33949505	2350	2350	2350	2350	1
303	20230613	151700	33947155	2330	2330	2330	2330	1
304	20230613	151600	33944825	2350	2340	2350	2340	67
305	20230613	151500	33787390	2350	2350	2350	2350	0
306	20230613	151400	33787390	2350	2350	2350	2350	0
307	20230613	151300	33787390	2350	2345	2350	2345	66
308	20230613	151200	33632295	2350	2350	2350	2350	0
309	20230613	151100	33632295	2350	2340	2350	2340	67
310	20230613	151000	33474860	2350	2350	2350	2350	0
311	20230613	150900	33474860	2350	2345	2350	2345	66
312	20230613	150800	33319765	2350	2350	2350	2350	0
313	20230613	150700	33319765	2350	2350	2350	2350	0
314	20230613	150600	33319765	2350	2340	2350	2340	67
315	20230613	150500	33162330	2350	2350	2350	2350	0
316	20230613	150400	33162330	2350	2340	2350	2340	67
317	20230613	150300	33004895	2350	2350	2350	2350	0
318	20230613	150200	33004895	2350	2345	2350	2345	66
319	20230613	150100	32849800	2350	2350	2350	2350	0
320	20230613	150000	32849800	2350	2330	2350	2330	164
321	20230613	145900	32466920	2350	2350	2350	2350	0
322	20230613	145800	32466920	2350	2350	2350	2350	0
323	20230613	145700	32466920	2350	2330	2350	2330	127
324	20230613	145600	32170010	2330	2330	2330	2330	1
325	20230613	145500	32167680	2350	2335	2350	2335	66
326	20230613	145400	32012710	2350	2350	2350	2350	0
327	20230613	145300	32012710	2350	2330	2350	2330	151
328	20230613	145200	31659680	2350	2350	2350	2350	0
329	20230613	145100	31659680	2350	2335	2350	2335	67
330	20230613	145000	31502805	2330	2330	2330	2330	49
331	20230613	144900	31388635	2330	2335	2335	2330	16
332	20230613	144800	31351330	2350	2335	2350	2335	67
333	20230613	144700	31193905	2335	2335	2335	2335	27
334	20230613	144600	31130860	2350	2335	2350	2335	135
335	20230613	144500	30814695	2350	2350	2350	2350	0
336	20230613	144400	30814695	2350	2335	2350	2335	68
337	20230613	144300	30654980	2335	2335	2335	2335	84
338	20230613	144200	30458840	2350	2340	2350	2340	66
339	20230613	144100	30303750	2335	2335	2335	2335	15
340	20230613	144000	30268725	2335	2335	2335	2335	1438
341	20230613	143900	26910995	2350	2335	2350	2335	148
342	20230613	143800	26564425	2350	2350	2350	2350	0
343	20230613	143700	26564425	2350	2335	2350	2335	78
344	20230613	143600	26381455	2335	2335	2335	2335	70
345	20230613	143500	26218005	2350	2340	2350	2340	66
346	20230613	143400	26063155	2335	2335	2335	2335	28
347	20230613	143300	25997775	2350	2335	2350	2335	136
348	20230613	143200	25679325	2335	2335	2335	2335	1
349	20230613	143100	25676990	2350	2350	2350	2350	0
350	20230613	143000	25676990	2350	2335	2350	2335	117
351	20230613	142900	25402800	2335	2335	2335	2335	47
352	20230613	142800	25293055	2350	2335	2350	2335	67
353	20230613	142700	25135805	2335	2335	2335	2335	27
354	20230613	142600	25072760	2350	2335	2350	2335	101
355	20230613	142500	24835990	2350	2350	2350	2350	0
356	20230613	142400	24835990	2350	2335	2350	2335	68
357	20230613	142300	24676430	2340	2345	2345	2340	20
358	20230613	142200	24629535	2345	2345	2345	2345	46
359	20230613	142100	24521665	2345	2340	2345	2340	2
360	20230613	142000	24516980	2340	2340	2340	2340	16
361	20230613	141900	24479540	2340	2340	2340	2340	82
362	20230613	141800	24287660	2340	2340	2340	2340	0
363	20230613	141700	24287660	2340	2335	2340	2335	60
364	20230613	141600	24147390	2335	2340	2340	2335	36
365	20230613	141500	24063325	2345	2350	2350	2345	67
366	20230613	141400	23905880	2345	2345	2345	2345	29
367	20230613	141300	23837875	2345	2345	2345	2345	35
368	20230613	141200	23755800	2345	2340	2345	2340	47
369	20230613	141100	23645810	2340	2340	2340	2340	1
370	20230613	141000	23643470	2340	2340	2340	2340	20
371	20230613	140900	23596670	2335	2340	2340	2335	77
372	20230613	140800	23416555	2340	2335	2340	2335	3
373	20230613	140700	23409540	2340	2340	2340	2340	26
374	20230613	140600	23348700	2340	2345	2345	2340	68
375	20230613	140500	23189245	2340	2340	2340	2340	0
376	20230613	140400	23189245	2340	2340	2340	2340	40
377	20230613	140300	23095645	2335	2335	2335	2335	3
378	20230613	140200	23088640	2335	2340	2340	2335	67
379	20230613	140100	22932035	2340	2335	2340	2335	35
380	20230613	140000	22850140	2335	2335	2335	2335	15
381	20230613	135900	22815115	2335	2350	2350	2335	113
382	20230613	135800	22549935	2345	2345	2345	2345	1
383	20230613	135700	22547590	2345	2345	2345	2345	37
384	20230613	135600	22460825	2340	2345	2345	2340	61
385	20230613	135500	22317785	2345	2345	2345	2345	1
386	20230613	135400	22315440	2345	2340	2345	2340	32
387	20230613	135300	22240535	2340	2340	2340	2340	1
388	20230613	135200	22238195	2345	2340	2345	2340	80
389	20230613	135100	22050660	2340	2340	2340	2340	17
390	20230613	135000	22010880	2340	2340	2340	2340	5
391	20230613	134900	21999180	2335	2340	2340	2335	76
392	20230613	134800	21821400	2340	2340	2340	2340	2
393	20230613	134700	21816720	2340	2340	2340	2340	26
394	20230613	134600	21755880	2340	2345	2345	2340	67
395	20230613	134500	21598770	2345	2345	2345	2345	1
396	20230613	134400	21596425	2340	2340	2340	2340	39
397	20230613	134300	21505165	2340	2335	2340	2335	5
398	20230613	134200	21493485	2335	2340	2340	2335	66
399	20230613	134100	21339220	2340	2335	2340	2335	52
400	20230613	134000	21217625	2335	2335	2335	2335	0
401	20230613	133900	21217625	2335	2350	2350	2335	113
402	20230613	133800	20952575	2345	2345	2345	2345	1
403	20230613	133700	20950230	2345	2345	2345	2345	28
404	20230613	133600	20884570	2345	2345	2345	2340	69
405	20230613	133500	20722770	2345	2345	2345	2345	1
406	20230613	133400	20720425	2345	2340	2345	2340	32
407	20230613	133300	20645445	2340	2340	2340	2340	1
408	20230613	133200	20643105	2345	2340	2345	2340	78
409	20230613	133100	20460250	2340	2340	2340	2340	17
410	20230613	133000	20420470	2340	2340	2340	2340	21
411	20230613	132900	20371330	2335	2340	2340	2335	77
412	20230613	132800	20191385	2340	2340	2340	2340	1
413	20230613	132700	20189045	2340	2340	2340	2340	35
414	20230613	132600	20107145	2335	2335	2335	2335	19
415	20230613	132500	20062780	2345	2345	2350	2345	95
416	20230613	132400	19839670	2345	2345	2345	2345	28
417	20230613	132300	19774010	2345	2345	2345	2345	35
418	20230613	132200	19691935	2345	2345	2345	2345	36
419	20230613	132100	19607515	2345	2340	2345	2340	31
420	20230613	132000	19534825	2340	2340	2340	2340	0
421	20230613	131900	19534825	2340	2345	2345	2340	79
422	20230613	131800	19349635	2345	2340	2345	2340	17
423	20230613	131700	19309850	2340	2340	2340	2340	0
424	20230613	131600	19309850	2340	2340	2340	2335	68
425	20230613	131500	19150840	2345	2345	2345	2345	13
426	20230613	131400	19120355	2345	2345	2345	2345	53
427	20230613	131300	18996070	2340	2340	2340	2340	1
428	20230613	131200	18993730	2345	2345	2345	2345	67
429	20230613	131100	18836615	2340	2340	2340	2340	27
430	20230613	131000	18773435	2340	2340	2340	2340	0
431	20230613	130900	18773435	2340	2345	2345	2335	59
432	20230613	130800	18635150	2345	2345	2345	2345	16
433	20230613	130700	18597630	2345	2345	2345	2345	4
434	20230613	130600	18588250	2340	2340	2340	2340	12
435	20230613	130500	18560170	2345	2340	2345	2340	83
436	20230613	130400	18365615	2340	2340	2340	2340	12
437	20230613	130300	18337535	2340	2335	2340	2335	53
438	20230613	130200	18213675	2335	2340	2340	2335	38
439	20230613	130100	18124930	2340	2340	2340	2340	28
440	20230613	130000	18059410	2340	2340	2340	2340	35
441	20230613	125900	17977510	2335	2345	2345	2335	46
442	20230613	125800	17869890	2350	2345	2350	2345	83
443	20230613	125700	17674920	2345	2345	2345	2345	0
444	20230613	125600	17674920	2345	2345	2345	2345	41
445	20230613	125500	17578775	2340	2345	2345	2340	58
446	20230613	125400	17442940	2345	2345	2345	2345	43
447	20230613	125300	17342105	2340	2340	2340	2340	1
448	20230613	125200	17339765	2345	2345	2345	2345	38
449	20230613	125100	17250655	2345	2345	2345	2345	29
450	20230613	125000	17182650	2340	2340	2340	2340	0
451	20230613	124900	17182650	2340	2345	2345	2335	80
452	20230613	124800	16995360	2345	2345	2345	2345	17
453	20230613	124700	16955495	2345	2345	2345	2345	20
454	20230613	124600	16908595	2340	2340	2340	2340	13
455	20230613	124500	16878175	2345	2345	2345	2345	67
456	20230613	124400	16721060	2340	2340	2340	2340	11
457	20230613	124300	16695320	2340	2340	2340	2340	0
458	20230613	124200	16695320	2340	2345	2345	2340	86
459	20230613	124100	16493905	2345	2345	2345	2345	12
460	20230613	124000	16465765	2345	2345	2345	2345	19
461	20230613	123900	16421210	2340	2345	2345	2340	63
462	20230613	123800	16273535	2345	2340	2345	2340	18
463	20230613	123700	16231335	2340	2340	2340	2340	0
464	20230613	123600	16231335	2340	2340	2340	2340	13
465	20230613	123500	16200915	2340	2340	2340	2335	86
466	20230613	123400	15999850	2340	2340	2340	2340	11
467	20230613	123300	15974110	2340	2340	2340	2340	16
468	20230613	123200	15936670	2335	2340	2340	2335	86
469	20230613	123100	15735685	2340	2340	2340	2340	32
470	20230613	123000	15660805	2335	2335	2335	2335	0
471	20230613	122900	15660805	2335	2340	2340	2335	61
472	20230613	122800	15518125	2340	2340	2340	2340	16
473	20230613	122700	15480685	2340	2340	2340	2340	0
474	20230613	122600	15480685	2340	2335	2340	2335	12
475	20230613	122500	15452660	2335	2340	2340	2335	83
476	20230613	122400	15258520	2335	2335	2335	2335	23
477	20230613	122300	15204815	2335	2335	2335	2335	0
478	20230613	122200	15204815	2335	2335	2335	2330	85
479	20230613	122100	15006420	2335	2335	2335	2335	0
480	20230613	122000	15006420	2335	2335	2335	2335	4
481	20230613	121900	14997080	2340	2340	2340	2340	24
482	20230613	121800	14940920	2345	2345	2345	2345	53
483	20230613	121700	14816635	2345	2345	2345	2345	14
484	20230613	121600	14783805	2340	2340	2340	2340	11
485	20230613	121500	14758065	2340	2340	2340	2340	85
486	20230613	121400	14559165	2340	2340	2340	2340	12
487	20230613	121300	14531085	2340	2340	2340	2340	13
488	20230613	121200	14500665	2335	2340	2340	2335	72
489	20230613	121100	14332265	2340	2340	2340	2340	11
490	20230613	121000	14306525	2335	2335	2335	2335	16
491	20230613	120900	14269165	2335	2335	2335	2335	20
492	20230613	120800	14222465	2335	2335	2335	2335	69
493	20230613	120700	14061350	2340	2340	2340	2340	0
494	20230613	120600	14061350	2340	2340	2340	2340	19
495	20230613	120500	14016890	2345	2345	2345	2345	55
496	20230613	120400	13887915	2345	2345	2345	2345	12
497	20230613	120300	13859775	2340	2340	2340	2340	16
498	20230613	120200	13822335	2340	2345	2345	2340	103
499	20230613	120100	13580955	2340	2340	2340	2340	12
500	20230613	120000	13552875	2340	2340	2340	2340	0
501	20230613	115900	13552875	2340	2335	2340	2335	23
502	20230613	115800	13499090	2335	2340	2340	2335	73
503	20230613	115700	13328325	2340	2340	2340	2340	5
504	20230613	115600	13316625	2340	2340	2340	2340	56
505	20230613	115500	13185585	2340	2340	2340	2340	11
506	20230613	115400	13159845	2335	2335	2335	2335	0
507	20230613	115300	13159845	2335	2335	2335	2335	15
508	20230613	115200	13124820	2340	2345	2345	2340	69
509	20230613	115100	12963085	2345	2345	2345	2345	12
510	20230613	115000	12934945	2340	2340	2340	2340	16
511	20230613	114900	12897505	2340	2340	2340	2340	5
512	20230613	114800	12885805	2340	2345	2345	2340	78
513	20230613	114700	12702950	2340	2340	2340	2340	0
514	20230613	114600	12702950	2340	2340	2340	2340	27
515	20230613	114500	12639770	2335	2340	2340	2335	69
516	20230613	114400	12478400	2340	2340	2340	2340	16
517	20230613	114300	12440960	2335	2335	2335	2335	11
518	20230613	114200	12415275	2335	2340	2340	2335	69
519	20230613	114100	12253885	2340	2340	2340	2340	12
520	20230613	114000	12225805	2335	2335	2335	2335	16
521	20230613	113900	12188445	2330	2330	2330	2330	13
522	20230613	113800	12158155	2330	2335	2335	2330	78
523	20230613	113700	11976140	2335	2335	2335	2335	12
524	20230613	113600	11948120	2335	2335	2335	2335	3
525	20230613	113500	11941115	2335	2345	2345	2335	101
526	20230613	113400	11704610	2335	2335	2335	2335	16
527	20230613	113300	11667250	2335	2335	2335	2335	11
528	20230613	113200	11641565	2335	2335	2335	2335	34
529	20230613	113100	11562175	2335	2335	2335	2335	20
530	20230613	113000	11515475	2335	2335	2335	2335	15
531	20230613	112900	11480450	2330	2335	2335	2330	34
532	20230613	112800	11401200	2340	2345	2345	2340	72
533	20230613	112700	11232380	2340	2340	2340	2340	0
534	20230613	112600	11232380	2340	2340	2340	2340	62
535	20230613	112500	11087300	2335	2335	2335	2335	34
536	20230613	112400	11007910	2335	2335	2335	2335	16
537	20230613	112300	10970550	2335	2330	2335	2330	19
538	20230613	112200	10926220	2335	2335	2335	2335	27
539	20230613	112100	10863175	2345	2335	2345	2335	94
540	20230613	112000	10643015	2335	2335	2335	2335	0
541	20230613	111900	10643015	2335	2330	2335	2330	76
542	20230613	111800	10465875	2340	2340	2340	2340	51
543	20230613	111700	10346535	2340	2340	2340	2340	16
544	20230613	111600	10309095	2330	2330	2330	2330	15
545	20230613	111500	10274145	2335	2345	2345	2335	65
546	20230613	111400	10122085	2340	2340	2340	2340	12
547	20230613	111300	10094005	2335	2335	2335	2335	24
548	20230613	111200	10037965	2335	2335	2335	2335	34
549	20230613	111100	9958575	2345	2350	2350	2345	20
550	20230613	111000	9911660	2350	2350	2350	2350	64
551	20230613	110900	9761260	2345	2345	2345	2345	0
552	20230613	110800	9761260	2345	2350	2350	2345	113
553	20230613	110700	9495940	2345	2345	2345	2345	16
554	20230613	110600	9458420	2345	2345	2345	2345	11
555	20230613	110500	9432625	2345	2360	2360	2345	37
556	20230613	110400	9345795	2360	2360	2360	2360	1
557	20230613	110300	9343435	2360	2360	2360	2360	63
558	20230613	110200	9194755	2350	2350	2350	2350	34
559	20230613	110100	9114855	2350	2350	2350	2350	29
560	20230613	110000	9046705	2335	2335	2335	2335	13
561	20230613	105900	9016350	2335	2325	2335	2325	27
562	20230613	105800	8953505	2325	2340	2340	2325	69
563	20230613	105700	8792500	2335	2335	2335	2335	0
564	20230613	105600	8792500	2335	2330	2335	2330	23
565	20230613	105500	8738850	2360	2360	2360	2360	57
566	20230613	105400	8604330	2360	2360	2360	2360	16
567	20230613	105300	8566570	2360	2360	2360	2360	60
568	20230613	105200	8424970	2360	2360	2360	2360	2
569	20230613	105100	8420250	2335	2335	2335	2325	106
570	20230613	105000	8173060	2340	2335	2340	2335	16
571	20230613	104900	8135695	2335	2330	2335	2330	4
572	20230613	104800	8126370	2350	2350	2350	2350	66
573	20230613	104700	7971270	2350	2350	2350	2350	1
574	20230613	104600	7968920	2335	2330	2335	2330	50
575	20230613	104500	7852285	2330	2335	2335	2325	43
576	20230613	104400	7752060	2340	2340	2340	2340	15
577	20230613	104300	7716960	2340	2340	2340	2340	52
578	20230613	104200	7595280	2335	2335	2335	2335	15
579	20230613	104100	7560255	2335	2335	2335	2335	45
580	20230613	104000	7455180	2330	2330	2330	2330	0
581	20230613	103900	7455180	2330	2350	2350	2330	24
582	20230613	103800	7398880	2350	2360	2360	2350	104
583	20230613	103700	7154120	2360	2360	2360	2360	16
584	20230613	103600	7116360	2360	2360	2360	2360	15
585	20230613	103500	7080960	2345	2350	2350	2345	50
586	20230613	103400	6963685	2350	2350	2350	2350	69
587	20230613	103300	6801535	2345	2345	2345	2345	11
588	20230613	103200	6775740	2345	2345	2345	2345	30
589	20230613	103100	6705390	2345	2345	2345	2345	54
590	20230613	103000	6578760	2345	2345	2345	2345	12
591	20230613	102900	6550620	2345	2340	2345	2340	17
592	20230613	102800	6510835	2340	2340	2340	2340	47
593	20230613	102700	6400855	2340	2340	2340	2340	3
594	20230613	102600	6393835	2335	2335	2335	2335	12
595	20230613	102500	6365815	2335	2325	2335	2325	65
596	20230613	102400	6214475	2325	2325	2325	2325	35
597	20230613	102300	6133100	2330	2325	2330	2325	27
598	20230613	102200	6070270	2320	2330	2330	2320	34
599	20230613	102100	5991140	2340	2340	2340	2340	32
600	20230613	102000	5916260	2340	2335	2340	2330	50
601	20230613	101900	5799405	2330	2330	2330	2330	0
602	20230613	101800	5799405	2330	2335	2335	2320	73
603	20230613	101700	5629250	2335	2335	2335	2335	0
604	20230613	101600	5629250	2335	2335	2340	2335	34
605	20230613	101500	5549850	2350	2355	2355	2350	16
606	20230613	101400	5512210	2365	2365	2365	2365	32
607	20230613	101300	5436530	2365	2355	2365	2355	58
608	20230613	101200	5299590	2355	2355	2355	2355	0
609	20230613	101100	5299590	2355	2350	2355	2350	85
610	20230613	101000	5099665	2350	2350	2350	2350	0
611	20230613	100900	5099665	2350	2350	2350	2350	30
612	20230613	100800	5029165	2355	2355	2355	2355	32
613	20230613	100700	4953805	2355	2355	2355	2355	35
614	20230613	100600	4871380	2350	2350	2350	2350	0
615	20230613	100500	4871380	2350	2350	2350	2350	39
616	20230613	100400	4779730	2350	2350	2350	2350	68
617	20230613	100300	4619930	2350	2350	2350	2350	11
618	20230613	100200	4594080	2350	2345	2350	2345	25
619	20230613	100100	4535375	2355	2355	2355	2355	60
620	20230613	100000	4394075	2355	2355	2355	2355	12
621	20230613	095900	4365815	2345	2345	2345	2345	16
622	20230613	095800	4328295	2345	2360	2360	2345	69
623	20230613	095700	4165500	2345	2345	2345	2345	0
624	20230613	095600	4165500	2345	2345	2345	2345	16
625	20230613	095500	4127980	2345	2340	2345	2335	46
626	20230613	095400	4020555	2340	2335	2340	2335	18
627	20230613	095300	3978465	2335	2325	2335	2325	24
628	20230613	095200	3922545	2350	2350	2350	2350	10
629	20230613	095100	3899045	2350	2350	2350	2350	69
630	20230613	095000	3736895	2350	2350	2350	2350	11
631	20230613	094900	3711045	2350	2350	2350	2350	43
632	20230613	094800	3609995	2365	2365	2365	2365	41
633	20230613	094700	3513030	2365	2365	2365	2365	4
634	20230613	094600	3503570	2365	2320	2365	2320	75
635	20230613	094500	3327870	2355	2355	2355	2355	0
636	20230613	094400	3327870	2355	2355	2355	2355	66
637	20230613	094300	3172440	2365	2330	2365	2330	48
638	20230613	094200	3059870	2330	2330	2330	2330	24
639	20230613	094100	3003950	2330	2335	2335	2330	62
640	20230613	094000	2859350	2335	2335	2335	2335	39
641	20230613	093900	2768285	2330	2330	2330	2330	16
642	20230613	093800	2731005	2330	2330	2330	2330	45
643	20230613	093700	2626155	2330	2330	2330	2330	35
644	20230613	093600	2544605	2330	2330	2330	2330	559
645	20230613	093500	1242135	2330	2335	2335	2330	175
646	20230613	093400	833645	2335	2335	2335	2335	69
647	20230613	093300	672530	2335	2335	2335	2335	0
648	20230613	093200	672530	2335	2335	2335	2335	0
649	20230613	093100	672530	2335	2335	2335	2335	69
650	20230613	093000	511415	2335	2335	2335	2335	10
651	20230613	092900	488065	2335	2335	2335	2335	0
652	20230613	092800	488065	2335	2335	2335	2335	34
653	20230613	092700	408675	2335	2335	2335	2335	0
654	20230613	092600	408675	2335	2335	2335	2335	0
655	20230613	092500	408675	2335	2335	2335	2335	115
656	20230613	092400	140150	2340	2335	2340	2335	54
657	20230613	092300	14045	2370	2370	2370	2370	0
658	20230613	092200	14045	2370	2370	2370	2370	0
659	20230613	092100	14045	2370	2370	2370	2370	0
660	20230613	092000	14045	2370	2370	2370	2370	0
661	20230613	091900	14045	2370	2370	2370	2370	0
662	20230613	091800	14045	2370	2370	2370	2370	0
663	20230613	091700	14045	2370	2370	2370	2370	0
664	20230613	091600	14045	2370	2370	2370	2370	0
665	20230613	091500	14045	2370	2370	2370	2370	0
666	20230613	091400	14045	2370	2370	2370	2370	0
667	20230613	091300	14045	2370	2370	2370	2370	0
668	20230613	091200	14045	2370	2370	2370	2370	0
669	20230613	091100	14045	2370	2370	2370	2370	0
670	20230613	091000	14045	2370	2370	2370	2370	0
671	20230613	090900	14045	2370	2370	2370	2370	0
672	20230613	090800	14045	2370	2370	2370	2370	0
673	20230613	090700	14045	2370	2370	2370	2370	0
674	20230613	090600	14045	2370	2370	2370	2370	0
675	20230613	090500	14045	2370	2370	2370	2370	0
676	20230613	090400	14045	2370	2370	2370	2370	0
677	20230613	090300	14045	2370	2370	2370	2370	0
678	20230613	090200	14045	2370	2370	2370	2370	0
679	20230613	090100	14045	2370	2370	2370	2370	1
680	20230613	090000	11675	2335	2335	2335	2335	5