KissMeData/258790/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194400	1872842544	1829	1829	1829	1829	9148
3	20230612	194300	1872842544	1829	1829	1829	1829	0
4	20230612	194200	1872842544	1829	1829	1829	1829	0
5	20230612	194100	1872842544	1829	1829	1829	1829	0
6	20230612	194000	1872842544	1829	1829	1829	1829	0
7	20230612	193900	1872842544	1829	1829	1829	1829	0
8	20230612	193800	1872842544	1829	1829	1829	1829	0
9	20230612	193700	1872842544	1829	1829	1829	1829	0
10	20230612	193600	1872842544	1829	1829	1829	1829	0
11	20230612	193500	1872842544	1829	1829	1829	1829	0
12	20230612	193400	1872842544	1829	1829	1829	1829	0
13	20230612	193300	1872842544	1829	1829	1829	1829	0
14	20230612	193200	1872842544	1829	1829	1829	1829	0
15	20230612	193100	1872842544	1829	1829	1829	1829	0
16	20230612	193000	1872842544	1829	1829	1829	1829	0
17	20230612	192900	1872842544	1829	1829	1829	1829	0
18	20230612	192800	1872842544	1829	1829	1829	1829	0
19	20230612	192700	1872842544	1829	1829	1829	1829	0
20	20230612	192600	1872842544	1829	1829	1829	1829	0
21	20230612	192500	1872842544	1829	1829	1829	1829	0
22	20230612	192400	1872842544	1829	1829	1829	1829	0
23	20230612	192300	1872842544	1829	1829	1829	1829	0
24	20230612	192200	1872842544	1829	1829	1829	1829	0
25	20230612	192100	1872842544	1829	1829	1829	1829	0
26	20230612	192000	1872842544	1829	1829	1829	1829	0
27	20230612	191900	1872842544	1829	1829	1829	1829	0
28	20230612	191800	1872842544	1829	1829	1829	1829	0
29	20230612	191700	1872842544	1829	1829	1829	1829	0
30	20230612	191600	1872842544	1829	1829	1829	1829	0
31	20230612	191500	1872842544	1829	1829	1829	1829	0
32	20230612	191400	1872842544	1829	1829	1829	1829	9148
33	20230612	191300	1872842544	1829	1829	1829	1829	0
34	20230612	191200	1872842544	1829	1829	1829	1829	0
35	20230612	191100	1872842544	1829	1829	1829	1829	0
36	20230612	191000	1872842544	1829	1829	1829	1829	0
37	20230612	190900	1872842544	1829	1829	1829	1829	0
38	20230612	190800	1872842544	1829	1829	1829	1829	0
39	20230612	190700	1872842544	1829	1829	1829	1829	0
40	20230612	190600	1872842544	1829	1829	1829	1829	0
41	20230612	190500	1872842544	1829	1829	1829	1829	0
42	20230612	190400	1872842544	1829	1829	1829	1829	0
43	20230612	190300	1872842544	1829	1829	1829	1829	0
44	20230612	190200	1872842544	1829	1829	1829	1829	0
45	20230612	190100	1872842544	1829	1829	1829	1829	0
46	20230612	190000	1872842544	1829	1829	1829	1829	0
47	20230612	185900	1872842544	1829	1829	1829	1829	0
48	20230612	185800	1872842544	1829	1829	1829	1829	0
49	20230612	185700	1872842544	1829	1829	1829	1829	0
50	20230612	185600	1872842544	1829	1829	1829	1829	0
51	20230612	185500	1872842544	1829	1829	1829	1829	0
52	20230612	185400	1872842544	1829	1829	1829	1829	0
53	20230612	185300	1872842544	1829	1829	1829	1829	0
54	20230612	185200	1872842544	1829	1829	1829	1829	0
55	20230612	185100	1872842544	1829	1829	1829	1829	0
56	20230612	185000	1872842544	1829	1829	1829	1829	0
57	20230612	184900	1872842544	1829	1829	1829	1829	0
58	20230612	184800	1872842544	1829	1829	1829	1829	0
59	20230612	184700	1872842544	1829	1829	1829	1829	0
60	20230612	184600	1872842544	1829	1829	1829	1829	0
61	20230612	184500	1872842544	1829	1829	1829	1829	0
62	20230612	184400	1872842544	1829	1829	1829	1829	9148
63	20230612	184300	1872842544	1829	1829	1829	1829	0
64	20230612	184200	1872842544	1829	1829	1829	1829	0
65	20230612	184100	1872842544	1829	1829	1829	1829	0
66	20230612	184000	1872842544	1829	1829	1829	1829	0
67	20230612	183900	1872842544	1829	1829	1829	1829	0
68	20230612	183800	1872842544	1829	1829	1829	1829	0
69	20230612	183700	1872842544	1829	1829	1829	1829	0
70	20230612	183600	1872842544	1829	1829	1829	1829	0
71	20230612	183500	1872842544	1829	1829	1829	1829	0
72	20230612	183400	1872842544	1829	1829	1829	1829	0
73	20230612	183300	1872842544	1829	1829	1829	1829	0
74	20230612	183200	1872842544	1829	1829	1829	1829	0
75	20230612	183100	1872842544	1829	1829	1829	1829	0
76	20230612	183000	1872842544	1829	1829	1829	1829	0
77	20230612	182900	1872842544	1829	1829	1829	1829	0
78	20230612	182800	1872842544	1829	1829	1829	1829	0
79	20230612	182700	1872842544	1829	1829	1829	1829	0
80	20230612	182600	1872842544	1829	1829	1829	1829	0
81	20230612	182500	1872842544	1829	1829	1829	1829	0
82	20230612	182400	1872842544	1829	1829	1829	1829	0
83	20230612	182300	1872842544	1829	1829	1829	1829	0
84	20230612	182200	1872842544	1829	1829	1829	1829	0
85	20230612	182100	1872842544	1829	1829	1829	1829	0
86	20230612	182000	1872842544	1829	1829	1829	1829	0
87	20230612	181900	1872842544	1829	1829	1829	1829	0
88	20230612	181800	1872842544	1829	1829	1829	1829	0
89	20230612	181700	1872842544	1829	1829	1829	1829	0
90	20230612	181600	1872842544	1829	1829	1829	1829	0
91	20230612	181500	1872842544	1829	1829	1829	1829	0
92	20230612	181400	1872842544	1829	1829	1829	1829	9148
93	20230612	181300	1872842544	1829	1829	1829	1829	0
94	20230612	181200	1872842544	1829	1829	1829	1829	0
95	20230612	181100	1872842544	1829	1829	1829	1829	0
96	20230612	181000	1872842544	1829	1829	1829	1829	0
97	20230612	180900	1872842544	1829	1829	1829	1829	0
98	20230612	180800	1872842544	1829	1829	1829	1829	0
99	20230612	180700	1872842544	1829	1829	1829	1829	0
100	20230612	180600	1872842544	1829	1829	1829	1829	0
101	20230612	180500	1872842544	1829	1829	1829	1829	0
102	20230612	180400	1872842544	1829	1829	1829	1829	0
103	20230612	180300	1872842544	1829	1829	1829	1829	0
104	20230612	180200	1872842544	1829	1829	1829	1829	0
105	20230612	180100	1872842544	1829	1829	1829	1829	0
106	20230612	180000	1872842544	1829	1829	1829	1829	0
107	20230612	175900	1872842544	1829	1829	1829	1829	0
108	20230612	175800	1872842544	1829	1829	1829	1829	0
109	20230612	175700	1872842544	1829	1829	1829	1829	0
110	20230612	175600	1872842544	1829	1829	1829	1829	0
111	20230612	175500	1872842544	1829	1829	1829	1829	0
112	20230612	175400	1872842544	1829	1829	1829	1829	0
113	20230612	175300	1872842544	1829	1829	1829	1829	0
114	20230612	175200	1872842544	1829	1829	1829	1829	0
115	20230612	175100	1872842544	1829	1829	1829	1829	0
116	20230612	175000	1872842544	1829	1829	1829	1829	0
117	20230612	174900	1872842544	1829	1829	1829	1829	0
118	20230612	174800	1872842544	1829	1829	1829	1829	0
119	20230612	174700	1872842544	1829	1829	1829	1829	0
120	20230612	174600	1872842544	1829	1829	1829	1829	0
121	20230612	174500	1872842544	1829	1829	1829	1829	0
122	20230612	174400	1872842544	1829	1829	1829	1829	9148
123	20230612	174300	1872842544	1829	1829	1829	1829	0
124	20230612	174200	1872842544	1829	1829	1829	1829	0
125	20230612	174100	1872842544	1829	1829	1829	1829	0
126	20230612	174000	1872842544	1829	1829	1829	1829	0
127	20230612	173900	1872842544	1829	1829	1829	1829	0
128	20230612	173800	1872842544	1829	1829	1829	1829	0
129	20230612	173700	1872842544	1829	1829	1829	1829	0
130	20230612	173600	1872842544	1829	1829	1829	1829	0
131	20230612	173500	1872842544	1829	1829	1829	1829	0
132	20230612	173400	1872842544	1829	1829	1829	1829	0
133	20230612	173300	1872842544	1829	1829	1829	1829	0
134	20230612	173200	1872842544	1829	1829	1829	1829	0
135	20230612	173100	1872842544	1829	1829	1829	1829	0
136	20230612	173000	1872842544	1829	1829	1829	1829	0
137	20230612	172900	1872842544	1829	1829	1829	1829	0
138	20230612	172800	1872842544	1829	1829	1829	1829	0
139	20230612	172700	1872842544	1829	1829	1829	1829	0
140	20230612	172600	1872842544	1829	1829	1829	1829	0
141	20230612	172500	1872842544	1829	1829	1829	1829	0
142	20230612	172400	1872842544	1829	1829	1829	1829	0
143	20230612	172300	1872842544	1829	1829	1829	1829	0
144	20230612	172200	1872842544	1829	1829	1829	1829	0
145	20230612	172100	1872842544	1829	1829	1829	1829	0
146	20230612	172000	1872842544	1829	1829	1829	1829	0
147	20230612	171900	1872842544	1829	1829	1829	1829	0
148	20230612	171800	1872842544	1829	1829	1829	1829	0
149	20230612	171700	1872842544	1829	1829	1829	1829	0
150	20230612	171600	1872842544	1829	1829	1829	1829	0
151	20230612	171500	1872842544	1829	1829	1829	1829	0
152	20230612	171400	1872842544	1829	1829	1829	1829	9148
153	20230612	171300	1872842544	1829	1829	1829	1829	0
154	20230612	171200	1872842544	1829	1829	1829	1829	0
155	20230612	171100	1872842544	1829	1829	1829	1829	0
156	20230612	171000	1872842544	1829	1829	1829	1829	0
157	20230612	170900	1872842544	1829	1829	1829	1829	0
158	20230612	170800	1872842544	1829	1829	1829	1829	0
159	20230612	170700	1872842544	1829	1829	1829	1829	0
160	20230612	170600	1872842544	1829	1829	1829	1829	0
161	20230612	170500	1872842544	1829	1829	1829	1829	0
162	20230612	170400	1872842544	1829	1829	1829	1829	0
163	20230612	170300	1872842544	1829	1829	1829	1829	0
164	20230612	170200	1872842544	1829	1829	1829	1829	0
165	20230612	170100	1872842544	1829	1829	1829	1829	0
166	20230612	170000	1872842544	1829	1829	1829	1829	0
167	20230612	165900	1872842544	1829	1829	1829	1829	0
168	20230612	165800	1872842544	1829	1829	1829	1829	0
169	20230612	165700	1872842544	1829	1829	1829	1829	0
170	20230612	165600	1872842544	1829	1829	1829	1829	0
171	20230612	165500	1872842544	1829	1829	1829	1829	0
172	20230612	165400	1872842544	1829	1829	1829	1829	0
173	20230612	165300	1872842544	1829	1829	1829	1829	0
174	20230612	165200	1872842544	1829	1829	1829	1829	0
175	20230612	165100	1872842544	1829	1829	1829	1829	0
176	20230612	165000	1872842544	1829	1829	1829	1829	0
177	20230612	164900	1872842544	1829	1829	1829	1829	0
178	20230612	164800	1872842544	1829	1829	1829	1829	0
179	20230612	164700	1872842544	1829	1829	1829	1829	0
180	20230612	164600	1872842544	1829	1829	1829	1829	0
181	20230612	164500	1872842544	1829	1829	1829	1829	0
182	20230612	164400	1872842544	1829	1829	1829	1829	9148
183	20230612	164300	1872842544	1829	1829	1829	1829	0
184	20230612	164200	1872842544	1829	1829	1829	1829	0
185	20230612	164100	1872842544	1829	1829	1829	1829	0
186	20230612	164000	1872842544	1829	1829	1829	1829	0
187	20230612	163900	1872842544	1829	1829	1829	1829	0
188	20230612	163800	1872842544	1829	1829	1829	1829	0
189	20230612	163700	1872842544	1829	1829	1829	1829	0
190	20230612	163600	1872842544	1829	1829	1829	1829	0
191	20230612	163500	1872842544	1829	1829	1829	1829	0
192	20230612	163400	1872842544	1829	1829	1829	1829	0
193	20230612	163300	1872842544	1829	1829	1829	1829	0
194	20230612	163200	1872842544	1829	1829	1829	1829	0
195	20230612	163100	1872842544	1829	1829	1829	1829	0
196	20230612	163000	1872842544	1829	1829	1829	1829	0
197	20230612	162900	1872842544	1829	1829	1829	1829	0
198	20230612	162800	1872842544	1829	1829	1829	1829	0
199	20230612	162700	1872842544	1829	1829	1829	1829	0
200	20230612	162600	1872842544	1829	1829	1829	1829	0
201	20230612	162500	1872842544	1829	1829	1829	1829	0
202	20230612	162400	1872842544	1829	1829	1829	1829	0
203	20230612	162300	1872842544	1829	1829	1829	1829	0
204	20230612	162200	1872842544	1829	1829	1829	1829	0
205	20230612	162100	1872842544	1829	1829	1829	1829	0
206	20230612	162000	1872842544	1829	1829	1829	1829	0
207	20230612	161900	1872842544	1829	1829	1829	1829	0
208	20230612	161800	1872842544	1829	1829	1829	1829	0
209	20230612	161700	1872842544	1829	1829	1829	1829	0
210	20230612	161600	1872842544	1829	1829	1829	1829	0
211	20230612	161500	1872842544	1829	1829	1829	1829	0
212	20230612	161400	1872842544	1829	1829	1829	1829	9148
213	20230612	161300	1872842544	1829	1829	1829	1829	0
214	20230612	161200	1872842544	1829	1829	1829	1829	0
215	20230612	161100	1872842544	1829	1829	1829	1829	0
216	20230612	161000	1872842544	1829	1829	1829	1829	0
217	20230612	160900	1872842544	1829	1829	1829	1829	0
218	20230612	160800	1872842544	1829	1829	1829	1829	0
219	20230612	160700	1872842544	1829	1829	1829	1829	0
220	20230612	160600	1872842544	1829	1829	1829	1829	0
221	20230612	160500	1872842544	1829	1829	1829	1829	0
222	20230612	160400	1872842544	1829	1829	1829	1829	0
223	20230612	160300	1872842544	1829	1829	1829	1829	0
224	20230612	160200	1872842544	1829	1829	1829	1829	0
225	20230612	160100	1872842544	1829	1829	1829	1829	0
226	20230612	160000	1872842544	1829	1829	1829	1829	0
227	20230612	155900	1872842544	1829	1829	1829	1829	0
228	20230612	155800	1872842544	1829	1829	1829	1829	0
229	20230612	155700	1872842544	1829	1829	1829	1829	0
230	20230612	155600	1872842544	1829	1829	1829	1829	0
231	20230612	155500	1872842544	1829	1829	1829	1829	0
232	20230612	155400	1872842544	1829	1829	1829	1829	0
233	20230612	155300	1872842544	1829	1829	1829	1829	0
234	20230612	155200	1872842544	1829	1829	1829	1829	0
235	20230612	155100	1872842544	1829	1829	1829	1829	0
236	20230612	155000	1872842544	1829	1829	1829	1829	0
237	20230612	154900	1872842544	1829	1829	1829	1829	0
238	20230612	154800	1872842544	1829	1829	1829	1829	0
239	20230612	154700	1872842544	1829	1829	1829	1829	0
240	20230612	154600	1872842544	1829	1829	1829	1829	0
241	20230612	154500	1872842544	1829	1829	1829	1829	0
242	20230612	154400	1872842544	1829	1829	1829	1829	9148
243	20230612	154300	1872842544	1829	1829	1829	1829	0
244	20230612	154200	1872842544	1829	1829	1829	1829	0
245	20230612	154100	1872842544	1829	1829	1829	1829	0
246	20230612	154000	1872842544	1829	1829	1829	1829	0
247	20230612	153900	1872842544	1829	1829	1829	1829	0
248	20230612	153800	1872842544	1829	1829	1829	1829	0
249	20230612	153700	1872842544	1829	1829	1829	1829	0
250	20230612	153600	1872842544	1829	1829	1829	1829	0
251	20230612	153500	1872842544	1829	1829	1829	1829	0
252	20230612	153400	1872842544	1829	1829	1829	1829	0
253	20230612	153300	1872842544	1829	1829	1829	1829	0
254	20230612	153200	1872842544	1829	1829	1829	1829	0
255	20230612	153100	1872842544	1829	1829	1829	1829	0
256	20230612	153000	1872842544	1829	1829	1829	1829	9148
257	20230612	152900	1856110852	1831	1831	1831	1831	0
258	20230612	152800	1856110852	1831	1831	1831	1831	0
259	20230612	152700	1856110852	1831	1831	1831	1831	0
260	20230612	152600	1856110852	1831	1831	1831	1831	0
261	20230612	152500	1856110852	1831	1831	1831	1831	0
262	20230612	152400	1856110852	1831	1831	1831	1831	0
263	20230612	152300	1856110852	1831	1831	1831	1831	0
264	20230612	152200	1856110852	1831	1831	1831	1831	0
265	20230612	152100	1856110852	1831	1831	1831	1831	0
266	20230612	152000	1856110852	1831	1831	1831	1831	0
267	20230612	151900	1856110852	1831	1829	1831	1829	3901
268	20230612	151800	1848975092	1829	1830	1831	1829	974
269	20230612	151700	1847192683	1830	1829	1830	1829	115
270	20230612	151600	1846982248	1829	1829	1829	1829	67
271	20230612	151500	1846859705	1831	1830	1831	1829	1437
272	20230612	151400	1844230104	1831	1829	1831	1829	393
273	20230612	151300	1843511026	1829	1829	1830	1829	937
274	20230612	151200	1841797206	1829	1830	1830	1829	2334
275	20230612	151100	1837528132	1830	1830	1830	1830	1127
276	20230612	151000	1835465722	1830	1829	1830	1829	358
277	20230612	150900	1834810671	1829	1830	1830	1829	633
278	20230612	150800	1833652282	1830	1830	1830	1830	1789
279	20230612	150700	1830378412	1830	1830	1831	1830	3193
280	20230612	150600	1824535160	1830	1831	1832	1830	1039
281	20230612	150500	1822632641	1832	1831	1832	1831	227
282	20230612	150400	1822216904	1831	1831	1832	1831	2603
283	20230612	150300	1817450711	1831	1831	1832	1831	866
284	20230612	150200	1815864735	1831	1831	1831	1831	3377
285	20230612	150100	1809681448	1832	1831	1832	1831	124
286	20230612	150000	1809454304	1831	1831	1831	1831	611
287	20230612	145900	1808335563	1831	1831	1832	1831	61
288	20230612	145800	1808223822	1831	1831	1831	1831	20
289	20230612	145700	1808187202	1831	1831	1831	1831	21
290	20230612	145600	1808148751	1832	1832	1832	1832	253
291	20230612	145500	1807685255	1832	1833	1833	1832	319
292	20230612	145400	1807100593	1832	1833	1833	1832	1114
293	20230612	145300	1805059699	1833	1833	1833	1833	424
294	20230612	145200	1804282507	1833	1832	1833	1832	1533
295	20230612	145100	1801472591	1832	1832	1832	1832	1853
296	20230612	145000	1798077895	1834	1833	1834	1832	162
297	20230612	144900	1797781008	1832	1832	1832	1832	3
298	20230612	144800	1797775512	1833	1833	1833	1833	50
299	20230612	144700	1797683862	1834	1834	1834	1834	40
300	20230612	144600	1797610502	1834	1833	1834	1833	600
301	20230612	144500	1796510602	1833	1833	1833	1833	0
302	20230612	144400	1796510602	1833	1832	1834	1832	161
303	20230612	144300	1796215430	1833	1833	1833	1833	0
304	20230612	144200	1796215430	1833	1832	1833	1832	639
305	20230612	144100	1795044243	1831	1831	1831	1831	0
306	20230612	144000	1795044243	1831	1832	1832	1831	1093
307	20230612	143900	1793042828	1832	1832	1832	1832	0
308	20230612	143800	1793042828	1832	1831	1832	1831	1391
309	20230612	143700	1790495781	1832	1832	1832	1832	220
310	20230612	143600	1790092741	1832	1832	1832	1832	137
311	20230612	143500	1789841757	1832	1832	1832	1832	0
312	20230612	143400	1789841757	1832	1832	1832	1832	54
313	20230612	143300	1789742829	1833	1833	1833	1833	0
314	20230612	143200	1789742829	1833	1832	1833	1832	1273
315	20230612	143100	1787410421	1833	1833	1833	1833	6
316	20230612	143000	1787399423	1832	1832	1832	1832	0
317	20230612	142900	1787399423	1832	1832	1832	1832	363
318	20230612	142800	1786734407	1832	1832	1832	1832	20
319	20230612	142700	1786697767	1832	1832	1832	1832	300
320	20230612	142600	1786148167	1833	1832	1833	1832	120
321	20230612	142500	1785928317	1832	1832	1832	1832	0
322	20230612	142400	1785928317	1832	1832	1832	1832	0
323	20230612	142300	1785928317	1832	1832	1832	1832	516
324	20230612	142200	1784983005	1833	1833	1833	1833	4
325	20230612	142100	1784975673	1832	1832	1832	1832	0
326	20230612	142000	1784975673	1832	1832	1832	1832	0
327	20230612	141900	1784975673	1832	1832	1832	1832	0
328	20230612	141800	1784975673	1832	1832	1832	1832	0
329	20230612	141700	1784975673	1832	1832	1832	1832	0
330	20230612	141600	1784975673	1832	1833	1833	1832	1672
331	20230612	141500	1781912515	1833	1832	1833	1832	321
332	20230612	141400	1781324209	1834	1832	1834	1832	106
333	20230612	141300	1781129817	1834	1835	1835	1832	39
334	20230612	141200	1781058319	1838	1835	1838	1835	140
335	20230612	141100	1780801199	1835	1835	1835	1835	20
336	20230612	141000	1780764499	1832	1830	1833	1830	720
337	20230612	140900	1779445987	1830	1833	1833	1830	520
338	20230612	140800	1778494137	1836	1836	1836	1836	0
339	20230612	140700	1778494137	1836	1836	1836	1836	0
340	20230612	140600	1778494137	1836	1836	1836	1836	0
341	20230612	140500	1778494137	1836	1836	1836	1836	0
342	20230612	140400	1778494137	1836	1836	1836	1836	0
343	20230612	140300	1778494137	1836	1835	1836	1835	10
344	20230612	140200	1778475778	1835	1832	1835	1830	1604
345	20230612	140100	1775537416	1832	1832	1832	1832	275
346	20230612	140000	1775033616	1835	1835	1835	1832	16
347	20230612	135900	1775004289	1835	1835	1836	1832	122
348	20230612	135800	1774780429	1835	1832	1835	1832	180
349	20230612	135700	1774450135	1835	1835	1835	1832	7
350	20230612	135600	1774437293	1835	1835	1835	1832	6
351	20230612	135500	1774426286	1832	1835	1835	1832	35
352	20230612	135400	1774362148	1835	1835	1835	1835	6
353	20230612	135300	1774351138	1835	1835	1835	1832	11
354	20230612	135200	1774330968	1836	1832	1836	1832	104
355	20230612	135100	1774140205	1835	1832	1835	1832	34
356	20230612	135000	1774077914	1832	1836	1836	1831	870
357	20230612	134900	1772484923	1837	1837	1837	1831	34
358	20230612	134800	1772422508	1837	1836	1837	1831	7
359	20230612	134700	1772409663	1836	1836	1836	1836	17
360	20230612	134600	1772378451	1836	1837	1837	1836	5
361	20230612	134500	1772369269	1838	1838	1838	1831	40
362	20230612	134400	1772295987	1838	1838	1838	1838	5
363	20230612	134300	1772286797	1838	1839	1839	1838	4
364	20230612	134200	1772279444	1840	1839	1840	1831	19
365	20230612	134100	1772244613	1841	1831	1841	1831	101
366	20230612	134000	1772059672	1841	1841	1841	1841	1
367	20230612	133900	1772057831	1830	1839	1841	1829	7076
368	20230612	133800	1759097838	1839	1835	1839	1835	269
369	20230612	133700	1758604215	1835	1841	1841	1835	3706
370	20230612	133600	1751794477	1841	1843	1846	1840	1173
371	20230612	133500	1749634708	1843	1847	1847	1843	4490
372	20230612	133400	1741351552	1850	1850	1850	1850	7
373	20230612	133300	1741338602	1850	1850	1850	1850	12
374	20230612	133200	1741316402	1851	1851	1851	1850	20
375	20230612	133100	1741279383	1851	1851	1851	1847	22
376	20230612	133000	1741238705	1852	1851	1852	1851	4
377	20230612	132900	1741231299	1851	1851	1851	1851	1
378	20230612	132800	1741229448	1852	1851	1852	1851	9
379	20230612	132700	1741212788	1852	1851	1852	1851	26
380	20230612	132600	1741164655	1852	1848	1852	1848	188
381	20230612	132500	1740816541	1851	1848	1851	1847	56
382	20230612	132400	1740713088	1850	1852	1852	1850	17
383	20230612	132300	1740681636	1852	1852	1852	1852	18
384	20230612	132200	1740648300	1852	1852	1852	1850	18
385	20230612	132100	1740614984	1850	1850	1850	1848	20
386	20230612	132000	1740577992	1852	1852	1852	1852	29
387	20230612	131900	1740524284	1852	1852	1852	1852	8
388	20230612	131800	1740509468	1852	1852	1852	1852	7
389	20230612	131700	1740496504	1852	1852	1852	1847	87
390	20230612	131600	1740335780	1852	1852	1852	1852	1
391	20230612	131500	1740333928	1853	1854	1854	1845	804
392	20230612	131400	1738850333	1855	1854	1855	1854	115
393	20230612	131300	1738637119	1855	1853	1855	1853	335
394	20230612	131200	1738016094	1846	1853	1853	1846	93
395	20230612	131100	1737844358	1853	1848	1854	1846	2297
396	20230612	131000	1733603448	1854	1850	1854	1848	542
397	20230612	130900	1732601387	1854	1854	1854	1854	2
398	20230612	130800	1732597679	1855	1856	1856	1850	894
399	20230612	130700	1730941640	1855	1860	1860	1855	250
400	20230612	130600	1730477785	1860	1861	1861	1860	8
401	20230612	130500	1730462900	1861	1861	1862	1861	207
402	20230612	130400	1730077599	1861	1861	1861	1861	9
403	20230612	130300	1730060850	1861	1862	1862	1861	9
404	20230612	130200	1730044094	1864	1857	1865	1857	3476
405	20230612	130100	1723583045	1851	1858	1858	1851	404
406	20230612	130000	1722832645	1858	1859	1859	1858	131
407	20230612	125900	1722589246	1860	1849	1860	1849	325
408	20230612	125800	1721988310	1849	1849	1849	1849	238
409	20230612	125700	1721548248	1848	1850	1850	1846	1091
410	20230612	125600	1719532960	1850	1850	1850	1850	227
411	20230612	125500	1719113010	1851	1854	1854	1851	600
412	20230612	125400	1718001558	1862	1853	1862	1853	128
413	20230612	125300	1717764365	1853	1853	1854	1853	629
414	20230612	125200	1716598808	1853	1865	1865	1853	508
415	20230612	125100	1715656346	1865	1866	1866	1856	36
416	20230612	125000	1715589435	1861	1863	1868	1861	3229
417	20230612	124900	1709579486	1863	1868	1868	1862	1706
418	20230612	124800	1706400165	1868	1869	1869	1860	167
419	20230612	124700	1706088367	1870	1865	1870	1845	5197
420	20230612	124600	1696434204	1871	1870	1875	1865	3283
421	20230612	124500	1690292542	1870	1860	1870	1858	9382
422	20230612	124400	1672780309	1858	1862	1865	1856	7241
423	20230612	124300	1659337786	1867	1862	1867	1856	1289
424	20230612	124200	1656940774	1868	1865	1871	1860	3537
425	20230612	124100	1650335690	1871	1854	1871	1854	4318
426	20230612	124000	1642314804	1854	1854	1855	1853	635
427	20230612	123900	1641137721	1855	1845	1855	1845	2888
428	20230612	123800	1635786907	1845	1850	1850	1845	2303
429	20230612	123700	1631536143	1852	1847	1852	1846	3340
430	20230612	123600	1625359260	1847	1848	1848	1847	2
431	20230612	123500	1625355565	1848	1846	1848	1845	366
432	20230612	123400	1624680086	1846	1846	1850	1846	1670
433	20230612	123300	1621595603	1846	1842	1846	1842	774
434	20230612	123200	1620167470	1846	1838	1846	1837	2304
435	20230612	123100	1615929300	1836	1838	1839	1832	7186
436	20230612	123000	1602747557	1837	1838	1844	1834	10711
437	20230612	122900	1583067307	1838	1863	1863	1837	21422
438	20230612	122800	1543468974	1863	1878	1882	1845	44859
439	20230612	122700	1459923892	1878	1857	1900	1854	93328
440	20230612	122600	1284005193	1857	1844	1857	1844	5713
441	20230612	122500	1273443475	1844	1841	1844	1841	370
442	20230612	122400	1272761674	1840	1838	1840	1838	231
443	20230612	122300	1272336859	1837	1837	1837	1837	1053
444	20230612	122200	1270402498	1837	1837	1837	1837	0
445	20230612	122100	1270402498	1837	1837	1837	1837	385
446	20230612	122000	1269695253	1839	1839	1839	1839	0
447	20230612	121900	1269695253	1839	1839	1839	1839	0
448	20230612	121800	1269695253	1839	1839	1839	1839	170
449	20230612	121700	1269382623	1837	1836	1839	1836	4974
450	20230612	121600	1260239643	1835	1835	1836	1835	363
451	20230612	121500	1259573229	1835	1835	1835	1835	20
452	20230612	121400	1259536529	1836	1836	1836	1836	0
453	20230612	121300	1259536529	1836	1836	1836	1836	0
454	20230612	121200	1259536529	1836	1836	1836	1836	0
455	20230612	121100	1259536529	1836	1836	1836	1836	0
456	20230612	121000	1259536529	1836	1836	1836	1836	0
457	20230612	120900	1259536529	1836	1834	1836	1834	2095
458	20230612	120800	1255691896	1828	1828	1828	1828	0
459	20230612	120700	1255691896	1828	1829	1829	1828	2152
460	20230612	120600	1251757955	1829	1829	1829	1829	0
461	20230612	120500	1251757955	1829	1829	1829	1829	0
462	20230612	120400	1251757955	1829	1831	1831	1829	2358
463	20230612	120300	1247443325	1831	1834	1834	1831	1019
464	20230612	120200	1245575904	1834	1834	1834	1834	2
465	20230612	120100	1245572236	1834	1834	1834	1834	30
466	20230612	120000	1245517216	1834	1835	1835	1834	30
467	20230612	115900	1245462195	1835	1836	1836	1835	801
468	20230612	115800	1243992359	1835	1835	1835	1835	0
469	20230612	115700	1243992359	1835	1835	1835	1835	0
470	20230612	115600	1243992359	1835	1835	1835	1835	0
471	20230612	115500	1243992359	1835	1835	1835	1835	0
472	20230612	115400	1243992359	1835	1836	1836	1835	545
473	20230612	115300	1242992250	1836	1836	1836	1836	0
474	20230612	115200	1242992250	1836	1836	1836	1836	10
475	20230612	115100	1242973890	1836	1835	1836	1835	374
476	20230612	115000	1242287568	1835	1835	1835	1835	500
477	20230612	114900	1241370068	1835	1835	1835	1835	0
478	20230612	114800	1241370068	1835	1835	1835	1835	33
479	20230612	114700	1241309513	1835	1835	1835	1835	0
480	20230612	114600	1241309513	1835	1835	1835	1835	3
481	20230612	114500	1241304008	1835	1835	1835	1835	1
482	20230612	114400	1241302173	1835	1835	1835	1835	917
483	20230612	114300	1239619478	1835	1835	1835	1835	2
484	20230612	114200	1239615808	1835	1835	1835	1835	4
485	20230612	114100	1239608468	1835	1833	1835	1833	552
486	20230612	114000	1238596058	1831	1831	1831	1831	235
487	20230612	113900	1238165773	1831	1831	1831	1831	19
488	20230612	113800	1238130984	1831	1831	1831	1831	528
489	20230612	113700	1237164216	1831	1831	1831	1831	11
490	20230612	113600	1237144075	1831	1831	1831	1831	12
491	20230612	113500	1237122103	1831	1831	1831	1831	11
492	20230612	113400	1237101962	1831	1831	1831	1831	7
493	20230612	113300	1237089145	1831	1831	1831	1830	209
494	20230612	113200	1236706472	1831	1831	1831	1831	1
495	20230612	113100	1236704641	1834	1834	1834	1834	52
496	20230612	113000	1236609273	1830	1830	1830	1830	0
497	20230612	112900	1236609273	1830	1830	1830	1830	0
498	20230612	112800	1236609273	1830	1830	1830	1830	33
499	20230612	112700	1236548883	1830	1830	1830	1830	0
500	20230612	112600	1236548883	1830	1830	1830	1830	100
501	20230612	112500	1236365883	1829	1830	1830	1829	716
502	20230612	112400	1235055733	1830	1830	1830	1830	976
503	20230612	112300	1233269653	1830	1830	1830	1830	0
504	20230612	112200	1233269653	1830	1830	1830	1830	0
505	20230612	112100	1233269653	1830	1830	1830	1830	0
506	20230612	112000	1233269653	1830	1830	1830	1830	200
507	20230612	111900	1232903653	1830	1830	1830	1830	255
508	20230612	111800	1232437003	1830	1830	1830	1830	0
509	20230612	111700	1232437003	1830	1830	1830	1830	68
510	20230612	111600	1232312563	1830	1830	1830	1830	0
511	20230612	111500	1232312563	1830	1830	1830	1830	0
512	20230612	111400	1232312563	1830	1830	1830	1830	100
513	20230612	111300	1232129563	1830	1830	1830	1830	62
514	20230612	111200	1232016103	1830	1829	1830	1829	2561
515	20230612	111100	1227330473	1829	1830	1830	1829	6516
516	20230612	111000	1215412224	1829	1829	1829	1829	0
517	20230612	110900	1215412224	1829	1829	1829	1829	807
518	20230612	110800	1213936221	1828	1837	1837	1828	4853
519	20230612	110700	1205050414	1837	1836	1837	1836	116
520	20230612	110600	1204837429	1836	1836	1836	1836	50
521	20230612	110500	1204745629	1838	1839	1839	1838	1281
522	20230612	110400	1202391004	1840	1838	1840	1838	180
523	20230612	110300	1202060160	1838	1841	1841	1838	13
524	20230612	110200	1202036257	1841	1841	1841	1841	60
525	20230612	110100	1201925797	1838	1838	1838	1838	41
526	20230612	110000	1201850439	1838	1838	1838	1838	13
527	20230612	105900	1201826545	1838	1839	1839	1838	341
528	20230612	105800	1201199510	1839	1839	1839	1839	21
529	20230612	105700	1201160891	1839	1839	1839	1839	39
530	20230612	105600	1201089170	1841	1841	1841	1841	21
531	20230612	105500	1201050509	1839	1841	1841	1839	1050
532	20230612	105400	1199119277	1841	1841	1841	1841	364
533	20230612	105300	1198449153	1841	1839	1841	1839	300
534	20230612	105200	1197897253	1839	1840	1840	1839	2392
535	20230612	105100	1193497987	1841	1841	1841	1841	562
536	20230612	105000	1192463345	1841	1843	1843	1841	590
537	20230612	104900	1191377055	1843	1843	1843	1843	166
538	20230612	104800	1191071117	1843	1841	1843	1841	406
539	20230612	104700	1190322869	1841	1841	1841	1841	0
540	20230612	104600	1190322869	1841	1841	1841	1841	0
541	20230612	104500	1190322869	1841	1841	1841	1841	130
542	20230612	104400	1190083539	1841	1843	1843	1841	236
543	20230612	104300	1189649051	1843	1843	1843	1843	6
544	20230612	104200	1189637993	1844	1844	1844	1844	101
545	20230612	104100	1189451749	1840	1834	1840	1834	8152
546	20230612	104000	1174466830	1834	1833	1834	1833	194
547	20230612	103900	1174111042	1833	1833	1833	1833	122
548	20230612	103800	1173887416	1833	1833	1833	1833	99
549	20230612	103700	1173705949	1831	1833	1833	1829	1829
550	20230612	103600	1170355924	1829	1829	1829	1829	769
551	20230612	103500	1168949423	1828	1828	1828	1828	0
552	20230612	103400	1168949423	1828	1833	1833	1828	2645
553	20230612	103300	1164112202	1833	1833	1833	1833	31
554	20230612	103200	1164055379	1833	1832	1833	1832	42
555	20230612	103100	1163978434	1832	1832	1834	1832	824
556	20230612	103000	1162467992	1832	1833	1833	1832	267
557	20230612	102900	1161978603	1833	1832	1833	1832	39
558	20230612	102800	1161907137	1832	1832	1832	1832	502
559	20230612	102700	1160987473	1832	1832	1832	1832	0
560	20230612	102600	1160987473	1832	1832	1832	1832	6
561	20230612	102500	1160976481	1832	1832	1832	1832	74
562	20230612	102400	1160840913	1833	1833	1833	1833	0
563	20230612	102300	1160840913	1833	1833	1833	1833	1059
564	20230612	102200	1158899766	1833	1833	1833	1833	0
565	20230612	102100	1158899766	1833	1826	1833	1826	556
566	20230612	102000	1157884440	1825	1834	1834	1825	8190
567	20230612	101900	1142901715	1834	1836	1836	1834	310
568	20230612	101800	1142333037	1836	1836	1836	1836	30
569	20230612	101700	1142277957	1836	1836	1836	1836	374
570	20230612	101600	1141591293	1836	1832	1836	1832	696
571	20230612	101500	1140315173	1832	1832	1832	1832	195
572	20230612	101400	1139957933	1832	1832	1832	1832	0
573	20230612	101300	1139957933	1832	1832	1832	1832	100
574	20230612	101200	1139774733	1836	1836	1836	1836	2
575	20230612	101100	1139771061	1838	1831	1838	1830	403
576	20230612	101000	1139033450	1838	1830	1838	1830	1672
577	20230612	100900	1135972039	1831	1832	1832	1831	3517
578	20230612	100800	1129531016	1832	1832	1832	1832	503
579	20230612	100700	1128609520	1832	1834	1834	1832	2075
580	20230612	100600	1124806993	1833	1834	1834	1832	4530
581	20230612	100500	1116503056	1835	1839	1839	1835	508
582	20230612	100400	1115570191	1839	1840	1843	1837	1434
583	20230612	100300	1112929181	1839	1835	1839	1835	4584
584	20230612	100200	1104513663	1835	1841	1841	1835	8195
585	20230612	100100	1089453949	1841	1843	1845	1841	2095
586	20230612	100000	1085595299	1842	1845	1845	1842	970
587	20230612	095900	1083807920	1845	1845	1845	1842	1271
588	20230612	095800	1081465932	1846	1849	1849	1846	1887
589	20230612	095700	1077978232	1853	1859	1859	1847	1101
590	20230612	095600	1075937545	1860	1844	1860	1844	9087
591	20230612	095500	1059079400	1842	1845	1845	1842	2821
592	20230612	095400	1053880730	1846	1848	1848	1846	752
593	20230612	095300	1052491574	1849	1848	1849	1848	636
594	20230612	095200	1051316211	1848	1842	1849	1842	2409
595	20230612	095100	1046877792	1851	1843	1853	1838	21087
596	20230612	095000	1007932916	1837	1843	1844	1837	943
597	20230612	094900	1006198233	1843	1831	1844	1831	5152
598	20230612	094800	996717262	1837	1835	1838	1834	5483
599	20230612	094700	986654073	1835	1825	1839	1825	4694
600	20230612	094600	978071748	1825	1826	1826	1821	10472
601	20230612	094500	958992907	1826	1824	1827	1823	5258
602	20230612	094400	949405079	1824	1827	1828	1823	13743
603	20230612	094300	924317432	1828	1836	1836	1826	24022
604	20230612	094200	880351283	1835	1843	1843	1833	20998
605	20230612	094100	841781783	1841	1843	1848	1835	50218
606	20230612	094000	749372970	1844	1849	1857	1842	45743
607	20230612	093900	664930753	1849	1885	1899	1845	104934
608	20230612	093800	469300651	1899	1835	1931	1835	184847
609	20230612	093700	118745300	1834	1819	1835	1819	10929
610	20230612	093600	98809870	1819	1820	1820	1810	1387
611	20230612	093500	96287735	1820	1814	1820	1814	6133
612	20230612	093400	85146976	1816	1801	1818	1801	12386
613	20230612	093300	62734138	1800	1795	1800	1786	5457
614	20230612	093200	52915270	1785	1798	1800	1785	582
615	20230612	093100	51876022	1798	1795	1800	1784	2678
616	20230612	093000	47057066	1795	1782	1795	1782	452
617	20230612	092900	46250435	1782	1780	1782	1780	80
618	20230612	092800	46108031	1780	1779	1780	1779	470
619	20230612	092700	45271900	1779	1778	1779	1778	5
620	20230612	092600	45263008	1778	1778	1778	1778	0
621	20230612	092500	45263008	1778	1778	1778	1778	0
622	20230612	092400	45263008	1778	1779	1779	1778	74
623	20230612	092300	45131434	1778	1778	1778	1778	146
624	20230612	092200	44871846	1778	1778	1778	1778	0
625	20230612	092100	44871846	1778	1778	1778	1778	10
626	20230612	092000	44854066	1778	1778	1778	1778	20
627	20230612	091900	44818506	1779	1779	1779	1779	500
628	20230612	091800	43929006	1779	1768	1779	1768	5464
629	20230612	091700	34258788	1768	1768	1768	1768	1
630	20230612	091600	34257020	1767	1767	1767	1767	654
631	20230612	091500	33101402	1765	1764	1765	1764	679
632	20230612	091400	31903522	1764	1765	1765	1764	3544
633	20230612	091300	25651806	1764	1765	1765	1764	569
634	20230612	091200	24648087	1764	1759	1764	1759	1197
635	20230612	091100	22537144	1759	1764	1765	1759	595
636	20230612	091000	21487317	1765	1765	1765	1765	0
637	20230612	090900	21487317	1765	1766	1766	1765	155
638	20230612	090800	21213597	1766	1752	1766	1752	14
639	20230612	090700	21188999	1752	1768	1768	1752	167
640	20230612	090600	20896255	1769	1753	1769	1750	1321
641	20230612	090500	18574388	1750	1755	1755	1750	1879
642	20230612	090400	15281864	1769	1769	1769	1758	193
643	20230612	090300	14940458	1761	1761	1761	1761	618
644	20230612	090200	13852160	1769	1761	1769	1761	285
645	20230612	090100	13350259	1776	1779	1779	1755	3931
646	20230612	090000	6438275	1769	1783	1785	1769	3616