KissMeData/050110/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190500	1464878407	1774	1774	1774	1774	10897
3	20230613	190400	1464878407	1774	1774	1774	1774	0
4	20230613	190300	1464878407	1774	1774	1774	1774	0
5	20230613	190200	1464878407	1774	1774	1774	1774	0
6	20230613	190100	1464878407	1774	1774	1774	1774	0
7	20230613	190000	1464878407	1774	1774	1774	1774	0
8	20230613	185900	1464878407	1774	1774	1774	1774	0
9	20230613	185800	1464878407	1774	1774	1774	1774	0
10	20230613	185700	1464878407	1774	1774	1774	1774	0
11	20230613	185600	1464878407	1774	1774	1774	1774	0
12	20230613	185500	1464878407	1774	1774	1774	1774	0
13	20230613	185400	1464878407	1774	1774	1774	1774	0
14	20230613	185300	1464878407	1774	1774	1774	1774	0
15	20230613	185200	1464878407	1774	1774	1774	1774	0
16	20230613	185100	1464878407	1774	1774	1774	1774	0
17	20230613	185000	1464878407	1774	1774	1774	1774	0
18	20230613	184900	1464878407	1774	1774	1774	1774	0
19	20230613	184800	1464878407	1774	1774	1774	1774	0
20	20230613	184700	1464878407	1774	1774	1774	1774	0
21	20230613	184600	1464878407	1774	1774	1774	1774	0
22	20230613	184500	1464878407	1774	1774	1774	1774	0
23	20230613	184400	1464878407	1774	1774	1774	1774	0
24	20230613	184300	1464878407	1774	1774	1774	1774	0
25	20230613	184200	1464878407	1774	1774	1774	1774	0
26	20230613	184100	1464878407	1774	1774	1774	1774	0
27	20230613	184000	1464878407	1774	1774	1774	1774	0
28	20230613	183900	1464878407	1774	1774	1774	1774	0
29	20230613	183800	1464878407	1774	1774	1774	1774	0
30	20230613	183700	1464878407	1774	1774	1774	1774	0
31	20230613	183600	1464878407	1774	1774	1774	1774	0
32	20230613	183500	1464878407	1774	1774	1774	1774	10897
33	20230613	183400	1464878407	1774	1774	1774	1774	0
34	20230613	183300	1464878407	1774	1774	1774	1774	0
35	20230613	183200	1464878407	1774	1774	1774	1774	0
36	20230613	183100	1464878407	1774	1774	1774	1774	0
37	20230613	183000	1464878407	1774	1774	1774	1774	0
38	20230613	182900	1464878407	1774	1774	1774	1774	0
39	20230613	182800	1464878407	1774	1774	1774	1774	0
40	20230613	182700	1464878407	1774	1774	1774	1774	0
41	20230613	182600	1464878407	1774	1774	1774	1774	0
42	20230613	182500	1464878407	1774	1774	1774	1774	0
43	20230613	182400	1464878407	1774	1774	1774	1774	0
44	20230613	182300	1464878407	1774	1774	1774	1774	0
45	20230613	182200	1464878407	1774	1774	1774	1774	0
46	20230613	182100	1464878407	1774	1774	1774	1774	0
47	20230613	182000	1464878407	1774	1774	1774	1774	0
48	20230613	181900	1464878407	1774	1774	1774	1774	0
49	20230613	181800	1464878407	1774	1774	1774	1774	0
50	20230613	181700	1464878407	1774	1774	1774	1774	0
51	20230613	181600	1464878407	1774	1774	1774	1774	0
52	20230613	181500	1464878407	1774	1774	1774	1774	0
53	20230613	181400	1464878407	1774	1774	1774	1774	0
54	20230613	181300	1464878407	1774	1774	1774	1774	0
55	20230613	181200	1464878407	1774	1774	1774	1774	0
56	20230613	181100	1464878407	1774	1774	1774	1774	0
57	20230613	181000	1464878407	1774	1774	1774	1774	0
58	20230613	180900	1464878407	1774	1774	1774	1774	0
59	20230613	180800	1464878407	1774	1774	1774	1774	0
60	20230613	180700	1464878407	1774	1774	1774	1774	0
61	20230613	180600	1464878407	1774	1774	1774	1774	0
62	20230613	180500	1464878407	1774	1774	1774	1774	10897
63	20230613	180400	1464878407	1774	1774	1774	1774	0
64	20230613	180300	1464878407	1774	1774	1774	1774	0
65	20230613	180200	1464878407	1774	1774	1774	1774	0
66	20230613	180100	1464878407	1774	1774	1774	1774	0
67	20230613	180000	1464878407	1774	1774	1774	1774	0
68	20230613	175900	1464878407	1774	1774	1774	1774	0
69	20230613	175800	1464878407	1774	1774	1774	1774	0
70	20230613	175700	1464878407	1774	1774	1774	1774	0
71	20230613	175600	1464878407	1774	1774	1774	1774	0
72	20230613	175500	1464878407	1774	1774	1774	1774	0
73	20230613	175400	1464878407	1774	1774	1774	1774	0
74	20230613	175300	1464878407	1774	1774	1774	1774	0
75	20230613	175200	1464878407	1774	1774	1774	1774	0
76	20230613	175100	1464878407	1774	1774	1774	1774	0
77	20230613	175000	1464878407	1774	1774	1774	1774	0
78	20230613	174900	1464878407	1774	1774	1774	1774	0
79	20230613	174800	1464878407	1774	1774	1774	1774	0
80	20230613	174700	1464878407	1774	1774	1774	1774	0
81	20230613	174600	1464878407	1774	1774	1774	1774	0
82	20230613	174500	1464878407	1774	1774	1774	1774	0
83	20230613	174400	1464878407	1774	1774	1774	1774	0
84	20230613	174300	1464878407	1774	1774	1774	1774	0
85	20230613	174200	1464878407	1774	1774	1774	1774	0
86	20230613	174100	1464878407	1774	1774	1774	1774	0
87	20230613	174000	1464878407	1774	1774	1774	1774	0
88	20230613	173900	1464878407	1774	1774	1774	1774	0
89	20230613	173800	1464878407	1774	1774	1774	1774	0
90	20230613	173700	1464878407	1774	1774	1774	1774	0
91	20230613	173600	1464878407	1774	1774	1774	1774	0
92	20230613	173500	1464878407	1774	1774	1774	1774	10897
93	20230613	173400	1464878407	1774	1774	1774	1774	0
94	20230613	173300	1464878407	1774	1774	1774	1774	0
95	20230613	173200	1464878407	1774	1774	1774	1774	0
96	20230613	173100	1464878407	1774	1774	1774	1774	0
97	20230613	173000	1464878407	1774	1774	1774	1774	0
98	20230613	172900	1464878407	1774	1774	1774	1774	0
99	20230613	172800	1464878407	1774	1774	1774	1774	0
100	20230613	172700	1464878407	1774	1774	1774	1774	0
101	20230613	172600	1464878407	1774	1774	1774	1774	0
102	20230613	172500	1464878407	1774	1774	1774	1774	0
103	20230613	172400	1464878407	1774	1774	1774	1774	0
104	20230613	172300	1464878407	1774	1774	1774	1774	0
105	20230613	172200	1464878407	1774	1774	1774	1774	0
106	20230613	172100	1464878407	1774	1774	1774	1774	0
107	20230613	172000	1464878407	1774	1774	1774	1774	0
108	20230613	171900	1464878407	1774	1774	1774	1774	0
109	20230613	171800	1464878407	1774	1774	1774	1774	0
110	20230613	171700	1464878407	1774	1774	1774	1774	0
111	20230613	171600	1464878407	1774	1774	1774	1774	0
112	20230613	171500	1464878407	1774	1774	1774	1774	0
113	20230613	171400	1464878407	1774	1774	1774	1774	0
114	20230613	171300	1464878407	1774	1774	1774	1774	0
115	20230613	171200	1464878407	1774	1774	1774	1774	0
116	20230613	171100	1464878407	1774	1774	1774	1774	0
117	20230613	171000	1464878407	1774	1774	1774	1774	0
118	20230613	170900	1464878407	1774	1774	1774	1774	0
119	20230613	170800	1464878407	1774	1774	1774	1774	0
120	20230613	170700	1464878407	1774	1774	1774	1774	0
121	20230613	170600	1464878407	1774	1774	1774	1774	0
122	20230613	170500	1464878407	1774	1774	1774	1774	10897
123	20230613	170400	1464878407	1774	1774	1774	1774	0
124	20230613	170300	1464878407	1774	1774	1774	1774	0
125	20230613	170200	1464878407	1774	1774	1774	1774	0
126	20230613	170100	1464878407	1774	1774	1774	1774	0
127	20230613	170000	1464878407	1774	1774	1774	1774	0
128	20230613	165900	1464878407	1774	1774	1774	1774	0
129	20230613	165800	1464878407	1774	1774	1774	1774	0
130	20230613	165700	1464878407	1774	1774	1774	1774	0
131	20230613	165600	1464878407	1774	1774	1774	1774	0
132	20230613	165500	1464878407	1774	1774	1774	1774	0
133	20230613	165400	1464878407	1774	1774	1774	1774	0
134	20230613	165300	1464878407	1774	1774	1774	1774	0
135	20230613	165200	1464878407	1774	1774	1774	1774	0
136	20230613	165100	1464878407	1774	1774	1774	1774	0
137	20230613	165000	1464878407	1774	1774	1774	1774	0
138	20230613	164900	1464878407	1774	1774	1774	1774	0
139	20230613	164800	1464878407	1774	1774	1774	1774	0
140	20230613	164700	1464878407	1774	1774	1774	1774	0
141	20230613	164600	1464878407	1774	1774	1774	1774	0
142	20230613	164500	1464878407	1774	1774	1774	1774	0
143	20230613	164400	1464878407	1774	1774	1774	1774	0
144	20230613	164300	1464878407	1774	1774	1774	1774	0
145	20230613	164200	1464878407	1774	1774	1774	1774	0
146	20230613	164100	1464878407	1774	1774	1774	1774	0
147	20230613	164000	1464878407	1774	1774	1774	1774	0
148	20230613	163900	1464878407	1774	1774	1774	1774	0
149	20230613	163800	1464878407	1774	1774	1774	1774	0
150	20230613	163700	1464878407	1774	1774	1774	1774	0
151	20230613	163600	1464878407	1774	1774	1774	1774	0
152	20230613	163500	1464878407	1774	1774	1774	1774	10897
153	20230613	163400	1464878407	1774	1774	1774	1774	0
154	20230613	163300	1464878407	1774	1774	1774	1774	0
155	20230613	163200	1464878407	1774	1774	1774	1774	0
156	20230613	163100	1464878407	1774	1774	1774	1774	0
157	20230613	163000	1464878407	1774	1774	1774	1774	0
158	20230613	162900	1464878407	1774	1774	1774	1774	0
159	20230613	162800	1464878407	1774	1774	1774	1774	0
160	20230613	162700	1464878407	1774	1774	1774	1774	0
161	20230613	162600	1464878407	1774	1774	1774	1774	0
162	20230613	162500	1464878407	1774	1774	1774	1774	0
163	20230613	162400	1464878407	1774	1774	1774	1774	0
164	20230613	162300	1464878407	1774	1774	1774	1774	0
165	20230613	162200	1464878407	1774	1774	1774	1774	0
166	20230613	162100	1464878407	1774	1774	1774	1774	0
167	20230613	162000	1464878407	1774	1774	1774	1774	0
168	20230613	161900	1464878407	1774	1774	1774	1774	0
169	20230613	161800	1464878407	1774	1774	1774	1774	0
170	20230613	161700	1464878407	1774	1774	1774	1774	0
171	20230613	161600	1464878407	1774	1774	1774	1774	0
172	20230613	161500	1464878407	1774	1774	1774	1774	0
173	20230613	161400	1464878407	1774	1774	1774	1774	0
174	20230613	161300	1464878407	1774	1774	1774	1774	0
175	20230613	161200	1464878407	1774	1774	1774	1774	0
176	20230613	161100	1464878407	1774	1774	1774	1774	0
177	20230613	161000	1464878407	1774	1774	1774	1774	0
178	20230613	160900	1464878407	1774	1774	1774	1774	0
179	20230613	160800	1464878407	1774	1774	1774	1774	0
180	20230613	160700	1464878407	1774	1774	1774	1774	0
181	20230613	160600	1464878407	1774	1774	1774	1774	0
182	20230613	160500	1464878407	1774	1774	1774	1774	10897
183	20230613	160400	1464878407	1774	1774	1774	1774	0
184	20230613	160300	1464878407	1774	1774	1774	1774	0
185	20230613	160200	1464878407	1774	1774	1774	1774	0
186	20230613	160100	1464878407	1774	1774	1774	1774	0
187	20230613	160000	1464878407	1774	1774	1774	1774	0
188	20230613	155900	1464878407	1774	1774	1774	1774	0
189	20230613	155800	1464878407	1774	1774	1774	1774	0
190	20230613	155700	1464878407	1774	1774	1774	1774	0
191	20230613	155600	1464878407	1774	1774	1774	1774	0
192	20230613	155500	1464878407	1774	1774	1774	1774	0
193	20230613	155400	1464878407	1774	1774	1774	1774	0
194	20230613	155300	1464878407	1774	1774	1774	1774	0
195	20230613	155200	1464878407	1774	1774	1774	1774	0
196	20230613	155100	1464878407	1774	1774	1774	1774	0
197	20230613	155000	1464878407	1774	1774	1774	1774	0
198	20230613	154900	1464878407	1774	1774	1774	1774	0
199	20230613	154800	1464878407	1774	1774	1774	1774	0
200	20230613	154700	1464878407	1774	1774	1774	1774	0
201	20230613	154600	1464878407	1774	1774	1774	1774	0
202	20230613	154500	1464878407	1774	1774	1774	1774	0
203	20230613	154400	1464878407	1774	1774	1774	1774	0
204	20230613	154300	1464878407	1774	1774	1774	1774	0
205	20230613	154200	1464878407	1774	1774	1774	1774	0
206	20230613	154100	1464878407	1774	1774	1774	1774	0
207	20230613	154000	1464878407	1774	1774	1774	1774	0
208	20230613	153900	1464878407	1774	1774	1774	1774	0
209	20230613	153800	1464878407	1774	1774	1774	1774	0
210	20230613	153700	1464878407	1774	1774	1774	1774	0
211	20230613	153600	1464878407	1774	1774	1774	1774	0
212	20230613	153500	1464878407	1774	1774	1774	1774	10897
213	20230613	153400	1464878407	1774	1774	1774	1774	0
214	20230613	153300	1464878407	1774	1774	1774	1774	0
215	20230613	153200	1464878407	1774	1774	1774	1774	0
216	20230613	153100	1464878407	1774	1774	1774	1774	0
217	20230613	153000	1464878407	1774	1774	1774	1774	10897
218	20230613	152900	1445547129	1773	1773	1773	1773	0
219	20230613	152800	1445547129	1773	1773	1773	1773	0
220	20230613	152700	1445547129	1773	1773	1773	1773	0
221	20230613	152600	1445547129	1773	1773	1773	1773	0
222	20230613	152500	1445547129	1773	1773	1773	1773	0
223	20230613	152400	1445547129	1773	1773	1773	1773	0
224	20230613	152300	1445547129	1773	1773	1773	1773	0
225	20230613	152200	1445547129	1773	1773	1773	1773	0
226	20230613	152100	1445547129	1773	1773	1773	1773	0
227	20230613	152000	1445547129	1773	1773	1773	1773	0
228	20230613	151900	1445547129	1773	1773	1773	1773	2278
229	20230613	151800	1441508235	1773	1772	1773	1770	2700
230	20230613	151700	1436725742	1773	1773	1774	1773	2101
231	20230613	151600	1433000668	1773	1773	1774	1773	1425
232	20230613	151500	1430474139	1773	1772	1773	1771	2037
233	20230613	151400	1426866594	1771	1772	1772	1771	564
234	20230613	151300	1425867497	1773	1773	1773	1773	620
235	20230613	151200	1424768237	1773	1772	1773	1772	206
236	20230613	151100	1424403199	1772	1772	1772	1770	1059
237	20230613	151000	1422528651	1773	1772	1773	1772	201
238	20230613	150900	1422172478	1773	1769	1774	1768	1559
239	20230613	150800	1419414741	1769	1772	1774	1769	12468
240	20230613	150700	1397344801	1771	1771	1774	1771	1076
241	20230613	150600	1395439201	1774	1773	1774	1770	5875
242	20230613	150500	1385031159	1773	1774	1774	1773	276
243	20230613	150400	1384541810	1773	1773	1773	1773	59
244	20230613	150300	1384437203	1774	1773	1774	1773	1370
245	20230613	150200	1382007973	1774	1774	1774	1771	241
246	20230613	150100	1381581093	1774	1774	1774	1773	4
247	20230613	150000	1381573998	1774	1772	1774	1772	3348
248	20230613	145900	1375641132	1771	1771	1771	1771	3026
249	20230613	145800	1370282086	1771	1771	1772	1771	901
250	20230613	145700	1368686412	1772	1773	1773	1772	2090
251	20230613	145600	1364982931	1774	1774	1774	1774	3
252	20230613	145500	1364977609	1773	1774	1774	1773	535
253	20230613	145400	1364029053	1774	1774	1774	1774	1
254	20230613	145300	1364027279	1774	1774	1774	1773	200
255	20230613	145200	1363672550	1774	1775	1775	1774	2189
256	20230613	145100	1359789261	1775	1774	1775	1774	1615
257	20230613	145000	1356924088	1775	1775	1775	1775	922
258	20230613	144900	1355287538	1775	1775	1775	1775	769
259	20230613	144800	1353922563	1775	1776	1776	1775	1260
260	20230613	144700	1351685993	1776	1776	1776	1775	1377
261	20230613	144600	1349241717	1775	1775	1775	1775	200
262	20230613	144500	1348886717	1776	1776	1776	1776	122
263	20230613	144400	1348670045	1775	1775	1775	1775	356
264	20230613	144300	1348038145	1775	1775	1775	1775	71
265	20230613	144200	1347912120	1776	1776	1776	1776	0
266	20230613	144100	1347912120	1776	1776	1776	1776	224
267	20230613	144000	1347514296	1776	1776	1776	1776	198
268	20230613	143900	1347162648	1777	1775	1777	1775	322
269	20230613	143800	1346590774	1775	1775	1775	1775	248
270	20230613	143700	1346150574	1774	1774	1774	1774	0
271	20230613	143600	1346150574	1774	1774	1774	1774	0
272	20230613	143500	1346150574	1774	1774	1774	1774	3463
273	20230613	143400	1340007212	1773	1773	1773	1773	1
274	20230613	143300	1340005439	1774	1774	1774	1774	350
275	20230613	143200	1339384539	1774	1774	1774	1774	0
276	20230613	143100	1339384539	1774	1774	1774	1774	4003
277	20230613	143000	1332283217	1774	1774	1774	1774	0
278	20230613	142900	1332283217	1774	1774	1774	1774	0
279	20230613	142800	1332283217	1774	1774	1774	1774	10
280	20230613	142700	1332265477	1774	1774	1774	1774	200
281	20230613	142600	1331910677	1774	1774	1774	1774	3
282	20230613	142500	1331905355	1774	1774	1774	1774	80
283	20230613	142400	1331763435	1771	1772	1772	1771	852
284	20230613	142300	1330254542	1774	1774	1774	1774	0
285	20230613	142200	1330254542	1774	1774	1774	1774	3
286	20230613	142100	1330249220	1774	1774	1774	1774	0
287	20230613	142000	1330249220	1774	1771	1774	1770	54
288	20230613	141900	1330153584	1770	1771	1771	1770	9122
289	20230613	141800	1314007306	1771	1771	1771	1771	2842
290	20230613	141700	1308974124	1771	1771	1771	1771	574
291	20230613	141600	1307957570	1771	1772	1772	1771	116
292	20230613	141500	1307752103	1772	1772	1772	1771	8605
293	20230613	141400	1292511902	1772	1773	1773	1772	1232
294	20230613	141300	1290328577	1772	1772	1772	1772	1
295	20230613	141200	1290326805	1774	1774	1774	1774	1
296	20230613	141100	1290325031	1771	1771	1771	1771	0
297	20230613	141000	1290325031	1771	1771	1772	1771	5069
298	20230613	140900	1281344333	1772	1772	1772	1771	4539
299	20230613	140800	1273302337	1772	1773	1773	1772	503
300	20230613	140700	1272411020	1772	1772	1772	1772	955
301	20230613	140600	1270718760	1772	1772	1772	1772	1256
302	20230613	140500	1268493128	1772	1772	1772	1772	700
303	20230613	140400	1267252728	1772	1772	1772	1772	1538
304	20230613	140300	1264527392	1772	1774	1775	1772	3566
305	20230613	140200	1258208426	1774	1774	1774	1774	2340
306	20230613	140100	1254057266	1773	1773	1775	1773	3387
307	20230613	140000	1248052106	1775	1773	1775	1773	866
308	20230613	135900	1246516672	1773	1773	1773	1772	1550
309	20230613	135800	1243769522	1773	1772	1773	1772	1144
310	20230613	135700	1241741854	1772	1773	1773	1772	3201
311	20230613	135600	1236066681	1773	1774	1774	1773	3735
312	20230613	135500	1229444521	1774	1775	1775	1774	1565
313	20230613	135400	1226668210	1775	1775	1775	1775	1500
314	20230613	135300	1224005710	1775	1774	1775	1774	1330
315	20230613	135200	1221646032	1774	1775	1775	1774	794
316	20230613	135100	1220237234	1775	1775	1775	1774	383
317	20230613	135000	1219557692	1776	1776	1776	1776	2
318	20230613	134900	1219554140	1775	1775	1775	1775	0
319	20230613	134800	1219554140	1775	1775	1775	1775	558
320	20230613	134700	1218563690	1775	1775	1775	1775	305
321	20230613	134600	1218022315	1775	1775	1775	1775	1
322	20230613	134500	1218020540	1774	1774	1774	1774	482
323	20230613	134400	1217165472	1775	1775	1775	1775	895
324	20230613	134300	1215576847	1775	1777	1777	1775	463
325	20230613	134200	1214754721	1775	1776	1776	1775	5165
326	20230613	134100	1205586835	1776	1776	1776	1776	300
327	20230613	134000	1205054035	1775	1781	1781	1775	6710
328	20230613	133900	1193129806	1781	1781	1781	1781	26
329	20230613	133800	1193083500	1778	1778	1781	1778	163
330	20230613	133700	1192793682	1778	1778	1778	1778	500
331	20230613	133600	1191904682	1781	1778	1781	1778	13
332	20230613	133500	1191881559	1778	1778	1778	1778	3
333	20230613	133400	1191876225	1779	1780	1780	1779	6367
334	20230613	133300	1180548118	1780	1780	1780	1780	1500
335	20230613	133200	1177878118	1780	1780	1780	1780	300
336	20230613	133100	1177344118	1780	1780	1780	1780	0
337	20230613	133000	1177344118	1780	1780	1780	1780	49
338	20230613	132900	1177256898	1780	1780	1780	1780	498
339	20230613	132800	1176370458	1780	1780	1780	1780	1151
340	20230613	132700	1174321678	1780	1780	1780	1780	789
341	20230613	132600	1172917258	1780	1780	1780	1780	0
342	20230613	132500	1172917258	1780	1780	1780	1780	0
343	20230613	132400	1172917258	1780	1781	1781	1780	1409
344	20230613	132300	1170408219	1781	1781	1781	1781	0
345	20230613	132200	1170408219	1781	1782	1782	1781	201
346	20230613	132100	1170050237	1783	1783	1783	1783	1000
347	20230613	132000	1168267237	1786	1786	1786	1786	11
348	20230613	131900	1168247591	1786	1784	1786	1784	13239
349	20230613	131800	1144602961	1782	1782	1782	1782	0
350	20230613	131700	1144602961	1782	1782	1782	1782	0
351	20230613	131600	1144602961	1782	1782	1782	1782	0
352	20230613	131500	1144602961	1782	1782	1782	1782	500
353	20230613	131400	1143711961	1786	1785	1786	1785	5
354	20230613	131300	1143703033	1782	1786	1786	1782	315
355	20230613	131200	1143141502	1786	1784	1786	1783	902
356	20230613	131100	1141533046	1784	1784	1784	1784	0
357	20230613	131000	1141533046	1784	1784	1784	1784	0
358	20230613	130900	1141533046	1784	1784	1784	1784	329
359	20230613	130800	1140946110	1784	1784	1784	1784	0
360	20230613	130700	1140946110	1784	1784	1784	1784	0
361	20230613	130600	1140946110	1784	1784	1784	1784	34
362	20230613	130500	1140885454	1784	1787	1787	1784	52
363	20230613	130400	1140792624	1787	1787	1787	1787	0
364	20230613	130300	1140792624	1787	1787	1787	1787	23
365	20230613	130200	1140751523	1789	1789	1789	1789	75
366	20230613	130100	1140617348	1789	1789	1789	1789	105
367	20230613	130000	1140429503	1789	1789	1789	1789	500
368	20230613	125900	1139535003	1789	1789	1789	1789	500
369	20230613	125800	1138640503	1787	1788	1789	1787	1892
370	20230613	125700	1135257198	1787	1787	1788	1787	15
371	20230613	125600	1135230392	1787	1787	1787	1787	0
372	20230613	125500	1135230392	1787	1787	1787	1787	100
373	20230613	125400	1135051692	1787	1787	1787	1787	3
374	20230613	125300	1135046331	1787	1786	1788	1786	3206
375	20230613	125200	1129317283	1786	1785	1786	1785	306
376	20230613	125100	1128770867	1785	1786	1786	1785	5009
377	20230613	125000	1119829793	1785	1785	1785	1785	3804
378	20230613	124900	1113039653	1785	1784	1785	1784	150
379	20230613	124800	1112771908	1782	1782	1782	1782	0
380	20230613	124700	1112771908	1782	1782	1782	1782	0
381	20230613	124600	1112771908	1782	1783	1783	1782	555
382	20230613	124500	1111782398	1783	1781	1783	1781	301
383	20230613	124400	1111246254	1782	1782	1782	1781	4464
384	20230613	124300	1103292791	1783	1785	1785	1783	2429
385	20230613	124200	1098961008	1785	1785	1785	1785	50
386	20230613	124100	1098871758	1784	1784	1784	1784	291
387	20230613	124000	1098352614	1785	1785	1785	1785	0
388	20230613	123900	1098352614	1785	1785	1785	1785	1
389	20230613	123800	1098350829	1785	1785	1785	1785	0
390	20230613	123700	1098350829	1785	1785	1785	1785	0
391	20230613	123600	1098350829	1785	1783	1785	1783	591
392	20230613	123500	1097296281	1784	1783	1784	1783	251
393	20230613	123400	1096848747	1784	1784	1784	1784	8
394	20230613	123300	1096834475	1783	1783	1783	1783	0
395	20230613	123200	1096834475	1783	1782	1783	1782	2168
396	20230613	123100	1092969291	1782	1782	1782	1782	152
397	20230613	123000	1092698427	1782	1782	1782	1782	68
398	20230613	122900	1092577251	1783	1783	1783	1783	92
399	20230613	122800	1092413215	1783	1783	1783	1783	0
400	20230613	122700	1092413215	1783	1783	1783	1783	470
401	20230613	122600	1091575205	1784	1784	1784	1784	4
402	20230613	122500	1091568069	1784	1784	1784	1784	117
403	20230613	122400	1091359341	1783	1783	1783	1783	0
404	20230613	122300	1091359341	1783	1783	1783	1783	0
405	20230613	122200	1091359341	1783	1783	1783	1783	99
406	20230613	122100	1091182824	1784	1784	1784	1784	0
407	20230613	122000	1091182824	1784	1784	1784	1784	0
408	20230613	121900	1091182824	1784	1784	1784	1784	50
409	20230613	121800	1091093624	1785	1785	1785	1785	0
410	20230613	121700	1091093624	1785	1785	1785	1785	50
411	20230613	121600	1091004374	1780	1783	1783	1780	20000
412	20230613	121500	1055373500	1785	1785	1785	1785	0
413	20230613	121400	1055373500	1785	1785	1785	1785	0
414	20230613	121300	1055373500	1785	1785	1785	1785	0
415	20230613	121200	1055373500	1785	1785	1785	1785	1
416	20230613	121100	1055371715	1782	1782	1782	1782	0
417	20230613	121000	1055371715	1782	1784	1784	1782	2292
418	20230613	120900	1051284214	1785	1785	1785	1785	60
419	20230613	120800	1051177114	1782	1784	1785	1782	1739
420	20230613	120700	1048077208	1785	1785	1785	1785	326
421	20230613	120600	1047495298	1784	1784	1784	1784	500
422	20230613	120500	1046603298	1784	1784	1784	1784	0
423	20230613	120400	1046603298	1784	1784	1784	1784	100
424	20230613	120300	1046424898	1784	1784	1784	1784	102
425	20230613	120200	1046242930	1784	1782	1784	1782	203
426	20230613	120100	1045881178	1782	1782	1782	1782	100
427	20230613	120000	1045702978	1782	1782	1782	1782	0
428	20230613	115900	1045702978	1782	1782	1782	1782	400
429	20230613	115800	1044990178	1784	1784	1784	1784	20
430	20230613	115700	1044954498	1784	1783	1784	1782	103
431	20230613	115600	1044770945	1781	1784	1784	1781	3312
432	20230613	115500	1038869927	1782	1783	1783	1782	220
433	20230613	115400	1038477886	1782	1782	1783	1782	1610
434	20230613	115300	1035608865	1783	1783	1783	1783	201
435	20230613	115200	1035250482	1782	1782	1782	1782	180
436	20230613	115100	1034929722	1783	1784	1784	1782	4546
437	20230613	115000	1026828588	1783	1785	1785	1783	9033
438	20230613	114900	1010720690	1785	1785	1785	1785	112
439	20230613	114800	1010520770	1785	1784	1786	1784	4573
440	20230613	114700	1002361985	1786	1788	1788	1785	1764
441	20230613	114600	999213094	1788	1788	1788	1784	266
442	20230613	114500	998737514	1787	1785	1787	1785	4050
443	20230613	114400	991508164	1785	1785	1787	1785	21
444	20230613	114300	991470676	1785	1787	1787	1785	1431
445	20230613	114200	988916278	1786	1786	1786	1786	8
446	20230613	114100	988901990	1786	1787	1787	1786	271
447	20230613	114000	988417982	1785	1785	1785	1785	0
448	20230613	113900	988417982	1785	1786	1786	1785	215
449	20230613	113800	988034007	1786	1785	1786	1785	3551
450	20230613	113700	981695422	1785	1785	1785	1785	7000
451	20230613	113600	969200422	1785	1785	1785	1785	110
452	20230613	113500	969004072	1785	1785	1785	1785	301
453	20230613	113400	968466787	1785	1787	1787	1785	1767
454	20230613	113300	965312686	1785	1785	1785	1785	0
455	20230613	113200	965312686	1785	1785	1785	1785	8
456	20230613	113100	965298406	1786	1788	1788	1786	2991
457	20230613	113000	959951646	1788	1786	1788	1786	1967
458	20230613	112900	956435050	1786	1786	1786	1786	1235
459	20230613	112800	954229340	1788	1787	1788	1787	1780
460	20230613	112700	951046800	1787	1788	1788	1787	6875
461	20230613	112600	938759300	1789	1789	1789	1789	0
462	20230613	112500	938759300	1789	1789	1789	1789	2468
463	20230613	112400	934344048	1789	1789	1789	1789	6
464	20230613	112300	934333314	1789	1789	1790	1789	10926
465	20230613	112200	914786623	1789	1789	1789	1789	232
466	20230613	112100	914371575	1789	1789	1789	1789	2995
467	20230613	112000	909013520	1788	1789	1789	1788	177
468	20230613	111900	908696959	1788	1788	1788	1788	2800
469	20230613	111800	903690559	1790	1790	1790	1788	268
470	20230613	111700	903210959	1790	1789	1790	1789	6136
471	20230613	111600	892232742	1789	1789	1789	1789	7
472	20230613	111500	892220219	1790	1790	1790	1789	1023
473	20230613	111400	890389107	1790	1790	1790	1790	25
474	20230613	111300	890344357	1790	1789	1790	1789	375
475	20230613	111200	889673468	1789	1789	1789	1789	246
476	20230613	111100	889233374	1789	1790	1790	1788	974
477	20230613	111000	887491024	1790	1788	1791	1788	14925
478	20230613	110900	860766942	1787	1788	1788	1787	1975
479	20230613	110800	857237484	1789	1788	1789	1788	2416
480	20230613	110700	852917476	1790	1790	1790	1790	0
481	20230613	110600	852917476	1790	1789	1790	1789	1820
482	20230613	110500	849661331	1788	1788	1788	1788	780
483	20230613	110400	848266691	1789	1790	1790	1789	11
484	20230613	110300	848247008	1787	1787	1787	1787	0
485	20230613	110200	848247008	1787	1790	1790	1787	1225
486	20230613	110100	846054558	1790	1789	1790	1789	3429
487	20230613	110000	839919631	1788	1787	1788	1786	1213
488	20230613	105900	837751013	1788	1787	1788	1787	1483
489	20230613	105800	835099465	1785	1785	1785	1785	100
490	20230613	105700	834920965	1785	1786	1786	1785	500
491	20230613	105600	834028454	1785	1785	1785	1785	51
492	20230613	105500	833937419	1784	1785	1785	1784	1578
493	20230613	105400	831121289	1785	1785	1785	1785	12
494	20230613	105300	831099869	1785	1787	1787	1785	308
495	20230613	105200	830550086	1785	1785	1785	1785	0
496	20230613	105100	830550086	1785	1785	1785	1785	2020
497	20230613	105000	826944386	1786	1786	1786	1786	1
498	20230613	104900	826942600	1785	1785	1785	1785	900
499	20230613	104800	825336100	1785	1788	1789	1785	10851
500	20230613	104700	805960028	1788	1787	1788	1787	163
501	20230613	104600	805668634	1787	1788	1788	1787	10
502	20230613	104500	805650756	1788	1788	1788	1788	14
503	20230613	104400	805625724	1788	1788	1788	1788	1
504	20230613	104300	805623936	1786	1786	1786	1786	20
505	20230613	104200	805588216	1786	1787	1787	1785	15146
506	20230613	104100	778541234	1788	1788	1788	1787	894
507	20230613	104000	776942823	1788	1789	1789	1788	696
508	20230613	103900	775698036	1789	1788	1789	1787	3499
509	20230613	103800	769440266	1788	1789	1789	1788	12
510	20230613	103700	769418804	1789	1788	1789	1787	1020
511	20230613	103600	767595784	1788	1788	1788	1788	661
512	20230613	103500	766413916	1788	1787	1788	1786	6096
513	20230613	103400	755520872	1786	1786	1786	1785	1859
514	20230613	103300	752201557	1787	1786	1787	1785	2502
515	20230613	103200	747734758	1786	1786	1786	1786	521
516	20230613	103100	746804252	1786	1786	1786	1786	237
517	20230613	103000	746380970	1785	1785	1785	1785	350
518	20230613	102900	745756220	1785	1785	1785	1785	100
519	20230613	102800	745577720	1785	1785	1786	1785	99
520	20230613	102700	745400995	1786	1785	1786	1785	124
521	20230613	102600	745179639	1786	1786	1786	1785	290
522	20230613	102500	744661739	1786	1785	1786	1782	1826
523	20230613	102400	741403982	1782	1783	1784	1782	1122
524	20230613	102300	739404203	1783	1785	1785	1783	2763
525	20230613	102200	734475437	1785	1784	1785	1784	395
526	20230613	102100	733770483	1784	1784	1784	1784	2
527	20230613	102000	733766915	1784	1784	1784	1784	5
528	20230613	101900	733757995	1784	1783	1784	1783	470
529	20230613	101800	732919957	1784	1784	1784	1783	713
530	20230613	101700	731648312	1784	1784	1784	1782	5350
531	20230613	101600	722110350	1784	1785	1785	1784	2879
532	20230613	101500	716973514	1785	1786	1787	1784	1980
533	20230613	101400	713439411	1786	1785	1787	1785	6756
534	20230613	101300	701373353	1786	1788	1788	1786	566
535	20230613	101200	700361814	1788	1787	1788	1787	350
536	20230613	101100	699736343	1788	1788	1789	1787	6412
537	20230613	101000	688271583	1789	1788	1789	1788	122
538	20230613	100900	688053426	1789	1784	1789	1784	24345
539	20230613	100800	644590535	1785	1785	1785	1785	542
540	20230613	100700	643623065	1785	1787	1787	1785	3436
541	20230613	100600	637488224	1787	1787	1787	1787	856
542	20230613	100500	635958552	1786	1787	1787	1786	612
543	20230613	100400	634864963	1786	1788	1788	1786	1832
544	20230613	100300	631591656	1788	1788	1788	1787	1558
545	20230613	100200	628805982	1789	1788	1789	1788	107
546	20230613	100100	628614659	1788	1788	1789	1788	604
547	20230613	100000	627534151	1789	1787	1789	1787	3442
548	20230613	095900	621380000	1787	1788	1788	1787	1024
549	20230613	095800	619549403	1789	1790	1790	1788	9425
550	20230613	095700	602687911	1790	1790	1790	1789	1824
551	20230613	095600	599423051	1790	1792	1792	1790	1605
552	20230613	095500	596548363	1792	1791	1792	1791	3812
553	20230613	095400	589719825	1791	1789	1791	1788	7102
554	20230613	095300	577013256	1788	1789	1789	1788	3143
555	20230613	095200	571391822	1789	1791	1791	1787	4905
556	20230613	095100	562621480	1791	1790	1791	1788	4909
557	20230613	095000	553838958	1791	1787	1791	1787	13326
558	20230613	094900	529989669	1786	1786	1787	1786	1476
559	20230613	094800	527353522	1785	1786	1786	1785	1833
560	20230613	094700	524080617	1788	1789	1791	1788	15468
561	20230613	094600	496404964	1785	1784	1789	1784	38214
562	20230613	094500	428171236	1784	1784	1784	1783	3147
563	20230613	094400	422559988	1783	1783	1784	1781	6641
564	20230613	094300	410719321	1783	1783	1783	1783	664
565	20230613	094200	409535409	1784	1782	1784	1782	12075
566	20230613	094100	388003519	1782	1782	1783	1782	1956
567	20230613	094000	384516736	1782	1781	1782	1780	3012
568	20230613	093900	379150002	1780	1781	1781	1779	2040
569	20230613	093800	375519729	1781	1781	1781	1781	515
570	20230613	093700	374602514	1778	1781	1781	1778	358
571	20230613	093600	373965750	1778	1781	1781	1778	81
572	20230613	093500	373821709	1781	1781	1782	1777	52
573	20230613	093400	373729197	1777	1777	1777	1777	3920
574	20230613	093300	366763357	1777	1782	1782	1777	2533
575	20230613	093200	362259199	1782	1782	1782	1781	119
576	20230613	093100	362047143	1782	1778	1782	1778	6806
577	20230613	093000	349937669	1778	1778	1778	1776	467
578	20230613	092900	349107980	1778	1779	1779	1778	261
579	20230613	092800	348643662	1779	1776	1779	1776	272
580	20230613	092700	348159989	1779	1780	1780	1778	1819
581	20230613	092600	344923839	1780	1779	1782	1778	4900
582	20230613	092500	336202416	1779	1782	1782	1779	832
583	20230613	092400	334722155	1782	1782	1782	1782	77
584	20230613	092300	334584941	1783	1783	1783	1778	6639
585	20230613	092200	322752452	1784	1780	1785	1780	33970
586	20230613	092100	262196090	1779	1774	1779	1774	3877
587	20230613	092000	255305865	1775	1775	1775	1775	1147
588	20230613	091900	253269940	1775	1775	1775	1775	1
589	20230613	091800	253268165	1775	1777	1778	1775	10194
590	20230613	091700	235163374	1777	1778	1778	1776	3524
591	20230613	091600	228901116	1777	1777	1777	1777	640
592	20230613	091500	227763836	1777	1777	1777	1772	117
593	20230613	091400	227556206	1776	1778	1778	1771	3822
594	20230613	091300	220783277	1773	1773	1773	1773	1255
595	20230613	091200	218558162	1773	1774	1774	1773	5591
596	20230613	091100	208644706	1779	1775	1780	1773	867
597	20230613	091000	207105764	1780	1776	1780	1775	6928
598	20230613	090900	194800825	1776	1775	1779	1775	166
599	20230613	090800	194505860	1775	1776	1776	1775	938
600	20230613	090700	192840569	1778	1777	1778	1774	8500
601	20230613	090600	177753843	1776	1779	1779	1775	1902
602	20230613	090500	174376940	1779	1782	1782	1779	730
603	20230613	090400	173076332	1783	1780	1784	1780	21735
604	20230613	090300	134343628	1771	1780	1780	1770	4491
605	20230613	090200	126369316	1780	1780	1780	1778	10763
606	20230613	090100	107211407	1780	1782	1784	1780	4110
607	20230613	090000	99882981	1782	1770	1782	1766	56409