KissMeData/303030/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	201000	426267223	1754	1754	1754	1754	245
3	20230616	200900	426267223	1754	1754	1754	1754	0
4	20230616	200800	426267223	1754	1754	1754	1754	0
5	20230616	200700	426267223	1754	1754	1754	1754	0
6	20230616	200600	426267223	1754	1754	1754	1754	0
7	20230616	200500	426267223	1754	1754	1754	1754	0
8	20230616	200400	426267223	1754	1754	1754	1754	0
9	20230616	200300	426267223	1754	1754	1754	1754	0
10	20230616	200200	426267223	1754	1754	1754	1754	0
11	20230616	200100	426267223	1754	1754	1754	1754	0
12	20230616	200000	426267223	1754	1754	1754	1754	0
13	20230616	195900	426267223	1754	1754	1754	1754	0
14	20230616	195800	426267223	1754	1754	1754	1754	0
15	20230616	195700	426267223	1754	1754	1754	1754	0
16	20230616	195600	426267223	1754	1754	1754	1754	0
17	20230616	195500	426267223	1754	1754	1754	1754	0
18	20230616	195400	426267223	1754	1754	1754	1754	0
19	20230616	195300	426267223	1754	1754	1754	1754	0
20	20230616	195200	426267223	1754	1754	1754	1754	0
21	20230616	195100	426267223	1754	1754	1754	1754	0
22	20230616	195000	426267223	1754	1754	1754	1754	0
23	20230616	194900	426267223	1754	1754	1754	1754	0
24	20230616	194800	426267223	1754	1754	1754	1754	0
25	20230616	194700	426267223	1754	1754	1754	1754	0
26	20230616	194600	426267223	1754	1754	1754	1754	0
27	20230616	194500	426267223	1754	1754	1754	1754	0
28	20230616	194400	426267223	1754	1754	1754	1754	0
29	20230616	194300	426267223	1754	1754	1754	1754	0
30	20230616	194200	426267223	1754	1754	1754	1754	0
31	20230616	194100	426267223	1754	1754	1754	1754	0
32	20230616	194000	426267223	1754	1754	1754	1754	245
33	20230616	193900	426267223	1754	1754	1754	1754	0
34	20230616	193800	426267223	1754	1754	1754	1754	0
35	20230616	193700	426267223	1754	1754	1754	1754	0
36	20230616	193600	426267223	1754	1754	1754	1754	0
37	20230616	193500	426267223	1754	1754	1754	1754	0
38	20230616	193400	426267223	1754	1754	1754	1754	0
39	20230616	193300	426267223	1754	1754	1754	1754	0
40	20230616	193200	426267223	1754	1754	1754	1754	0
41	20230616	193100	426267223	1754	1754	1754	1754	0
42	20230616	193000	426267223	1754	1754	1754	1754	0
43	20230616	192900	426267223	1754	1754	1754	1754	0
44	20230616	192800	426267223	1754	1754	1754	1754	0
45	20230616	192700	426267223	1754	1754	1754	1754	0
46	20230616	192600	426267223	1754	1754	1754	1754	0
47	20230616	192500	426267223	1754	1754	1754	1754	0
48	20230616	192400	426267223	1754	1754	1754	1754	0
49	20230616	192300	426267223	1754	1754	1754	1754	0
50	20230616	192200	426267223	1754	1754	1754	1754	0
51	20230616	192100	426267223	1754	1754	1754	1754	0
52	20230616	192000	426267223	1754	1754	1754	1754	0
53	20230616	191900	426267223	1754	1754	1754	1754	0
54	20230616	191800	426267223	1754	1754	1754	1754	0
55	20230616	191700	426267223	1754	1754	1754	1754	0
56	20230616	191600	426267223	1754	1754	1754	1754	0
57	20230616	191500	426267223	1754	1754	1754	1754	0
58	20230616	191400	426267223	1754	1754	1754	1754	0
59	20230616	191300	426267223	1754	1754	1754	1754	0
60	20230616	191200	426267223	1754	1754	1754	1754	0
61	20230616	191100	426267223	1754	1754	1754	1754	0
62	20230616	191000	426267223	1754	1754	1754	1754	245
63	20230616	190900	426267223	1754	1754	1754	1754	0
64	20230616	190800	426267223	1754	1754	1754	1754	0
65	20230616	190700	426267223	1754	1754	1754	1754	0
66	20230616	190600	426267223	1754	1754	1754	1754	0
67	20230616	190500	426267223	1754	1754	1754	1754	0
68	20230616	190400	426267223	1754	1754	1754	1754	0
69	20230616	190300	426267223	1754	1754	1754	1754	0
70	20230616	190200	426267223	1754	1754	1754	1754	0
71	20230616	190100	426267223	1754	1754	1754	1754	0
72	20230616	190000	426267223	1754	1754	1754	1754	0
73	20230616	185900	426267223	1754	1754	1754	1754	0
74	20230616	185800	426267223	1754	1754	1754	1754	0
75	20230616	185700	426267223	1754	1754	1754	1754	0
76	20230616	185600	426267223	1754	1754	1754	1754	0
77	20230616	185500	426267223	1754	1754	1754	1754	0
78	20230616	185400	426267223	1754	1754	1754	1754	0
79	20230616	185300	426267223	1754	1754	1754	1754	0
80	20230616	185200	426267223	1754	1754	1754	1754	0
81	20230616	185100	426267223	1754	1754	1754	1754	0
82	20230616	185000	426267223	1754	1754	1754	1754	0
83	20230616	184900	426267223	1754	1754	1754	1754	0
84	20230616	184800	426267223	1754	1754	1754	1754	0
85	20230616	184700	426267223	1754	1754	1754	1754	0
86	20230616	184600	426267223	1754	1754	1754	1754	0
87	20230616	184500	426267223	1754	1754	1754	1754	0
88	20230616	184400	426267223	1754	1754	1754	1754	0
89	20230616	184300	426267223	1754	1754	1754	1754	0
90	20230616	184200	426267223	1754	1754	1754	1754	0
91	20230616	184100	426267223	1754	1754	1754	1754	0
92	20230616	184000	426267223	1754	1754	1754	1754	245
93	20230616	183900	426267223	1754	1754	1754	1754	0
94	20230616	183800	426267223	1754	1754	1754	1754	0
95	20230616	183700	426267223	1754	1754	1754	1754	0
96	20230616	183600	426267223	1754	1754	1754	1754	0
97	20230616	183500	426267223	1754	1754	1754	1754	0
98	20230616	183400	426267223	1754	1754	1754	1754	0
99	20230616	183300	426267223	1754	1754	1754	1754	0
100	20230616	183200	426267223	1754	1754	1754	1754	0
101	20230616	183100	426267223	1754	1754	1754	1754	0
102	20230616	183000	426267223	1754	1754	1754	1754	0
103	20230616	182900	426267223	1754	1754	1754	1754	0
104	20230616	182800	426267223	1754	1754	1754	1754	0
105	20230616	182700	426267223	1754	1754	1754	1754	0
106	20230616	182600	426267223	1754	1754	1754	1754	0
107	20230616	182500	426267223	1754	1754	1754	1754	0
108	20230616	182400	426267223	1754	1754	1754	1754	0
109	20230616	182300	426267223	1754	1754	1754	1754	0
110	20230616	182200	426267223	1754	1754	1754	1754	0
111	20230616	182100	426267223	1754	1754	1754	1754	0
112	20230616	182000	426267223	1754	1754	1754	1754	0
113	20230616	181900	426267223	1754	1754	1754	1754	0
114	20230616	181800	426267223	1754	1754	1754	1754	0
115	20230616	181700	426267223	1754	1754	1754	1754	0
116	20230616	181600	426267223	1754	1754	1754	1754	0
117	20230616	181500	426267223	1754	1754	1754	1754	0
118	20230616	181400	426267223	1754	1754	1754	1754	0
119	20230616	181300	426267223	1754	1754	1754	1754	0
120	20230616	181200	426267223	1754	1754	1754	1754	0
121	20230616	181100	426267223	1754	1754	1754	1754	0
122	20230616	181000	426267223	1754	1754	1754	1754	245
123	20230616	180900	426267223	1754	1754	1754	1754	0
124	20230616	180800	426267223	1754	1754	1754	1754	0
125	20230616	180700	426267223	1754	1754	1754	1754	0
126	20230616	180600	426267223	1754	1754	1754	1754	0
127	20230616	180500	426267223	1754	1754	1754	1754	0
128	20230616	180400	426267223	1754	1754	1754	1754	0
129	20230616	180300	426267223	1754	1754	1754	1754	0
130	20230616	180200	426267223	1754	1754	1754	1754	0
131	20230616	180100	426267223	1754	1754	1754	1754	0
132	20230616	180000	426267223	1754	1754	1754	1754	0
133	20230616	175900	426267223	1754	1754	1754	1754	0
134	20230616	175800	426267223	1754	1754	1754	1754	0
135	20230616	175700	426267223	1754	1754	1754	1754	0
136	20230616	175600	426267223	1754	1754	1754	1754	0
137	20230616	175500	426267223	1754	1754	1754	1754	0
138	20230616	175400	426267223	1754	1754	1754	1754	0
139	20230616	175300	426267223	1754	1754	1754	1754	0
140	20230616	175200	426267223	1754	1754	1754	1754	0
141	20230616	175100	426267223	1754	1754	1754	1754	0
142	20230616	175000	426267223	1754	1754	1754	1754	0
143	20230616	174900	426267223	1754	1754	1754	1754	0
144	20230616	174800	426267223	1754	1754	1754	1754	0
145	20230616	174700	426267223	1754	1754	1754	1754	0
146	20230616	174600	426267223	1754	1754	1754	1754	0
147	20230616	174500	426267223	1754	1754	1754	1754	0
148	20230616	174400	426267223	1754	1754	1754	1754	0
149	20230616	174300	426267223	1754	1754	1754	1754	0
150	20230616	174200	426267223	1754	1754	1754	1754	0
151	20230616	174100	426267223	1754	1754	1754	1754	0
152	20230616	174000	426267223	1754	1754	1754	1754	245
153	20230616	173900	426267223	1754	1754	1754	1754	0
154	20230616	173800	426267223	1754	1754	1754	1754	0
155	20230616	173700	426267223	1754	1754	1754	1754	0
156	20230616	173600	426267223	1754	1754	1754	1754	0
157	20230616	173500	426267223	1754	1754	1754	1754	0
158	20230616	173400	426267223	1754	1754	1754	1754	0
159	20230616	173300	426267223	1754	1754	1754	1754	0
160	20230616	173200	426267223	1754	1754	1754	1754	0
161	20230616	173100	426267223	1754	1754	1754	1754	0
162	20230616	173000	426267223	1754	1754	1754	1754	0
163	20230616	172900	426267223	1754	1754	1754	1754	0
164	20230616	172800	426267223	1754	1754	1754	1754	0
165	20230616	172700	426267223	1754	1754	1754	1754	0
166	20230616	172600	426267223	1754	1754	1754	1754	0
167	20230616	172500	426267223	1754	1754	1754	1754	0
168	20230616	172400	426267223	1754	1754	1754	1754	0
169	20230616	172300	426267223	1754	1754	1754	1754	0
170	20230616	172200	426267223	1754	1754	1754	1754	0
171	20230616	172100	426267223	1754	1754	1754	1754	0
172	20230616	172000	426267223	1754	1754	1754	1754	0
173	20230616	171900	426267223	1754	1754	1754	1754	0
174	20230616	171800	426267223	1754	1754	1754	1754	0
175	20230616	171700	426267223	1754	1754	1754	1754	0
176	20230616	171600	426267223	1754	1754	1754	1754	0
177	20230616	171500	426267223	1754	1754	1754	1754	0
178	20230616	171400	426267223	1754	1754	1754	1754	0
179	20230616	171300	426267223	1754	1754	1754	1754	0
180	20230616	171200	426267223	1754	1754	1754	1754	0
181	20230616	171100	426267223	1754	1754	1754	1754	0
182	20230616	171000	426267223	1754	1754	1754	1754	245
183	20230616	170900	426267223	1754	1754	1754	1754	0
184	20230616	170800	426267223	1754	1754	1754	1754	0
185	20230616	170700	426267223	1754	1754	1754	1754	0
186	20230616	170600	426267223	1754	1754	1754	1754	0
187	20230616	170500	426267223	1754	1754	1754	1754	0
188	20230616	170400	426267223	1754	1754	1754	1754	0
189	20230616	170300	426267223	1754	1754	1754	1754	0
190	20230616	170200	426267223	1754	1754	1754	1754	0
191	20230616	170100	426267223	1754	1754	1754	1754	0
192	20230616	170000	426267223	1754	1754	1754	1754	0
193	20230616	165900	426267223	1754	1754	1754	1754	0
194	20230616	165800	426267223	1754	1754	1754	1754	0
195	20230616	165700	426267223	1754	1754	1754	1754	0
196	20230616	165600	426267223	1754	1754	1754	1754	0
197	20230616	165500	426267223	1754	1754	1754	1754	0
198	20230616	165400	426267223	1754	1754	1754	1754	0
199	20230616	165300	426267223	1754	1754	1754	1754	0
200	20230616	165200	426267223	1754	1754	1754	1754	0
201	20230616	165100	426267223	1754	1754	1754	1754	0
202	20230616	165000	426267223	1754	1754	1754	1754	0
203	20230616	164900	426267223	1754	1754	1754	1754	0
204	20230616	164800	426267223	1754	1754	1754	1754	0
205	20230616	164700	426267223	1754	1754	1754	1754	0
206	20230616	164600	426267223	1754	1754	1754	1754	0
207	20230616	164500	426267223	1754	1754	1754	1754	0
208	20230616	164400	426267223	1754	1754	1754	1754	0
209	20230616	164300	426267223	1754	1754	1754	1754	0
210	20230616	164200	426267223	1754	1754	1754	1754	0
211	20230616	164100	426267223	1754	1754	1754	1754	0
212	20230616	164000	426267223	1754	1754	1754	1754	245
213	20230616	163900	426267223	1754	1754	1754	1754	0
214	20230616	163800	426267223	1754	1754	1754	1754	0
215	20230616	163700	426267223	1754	1754	1754	1754	0
216	20230616	163600	426267223	1754	1754	1754	1754	0
217	20230616	163500	426267223	1754	1754	1754	1754	0
218	20230616	163400	426267223	1754	1754	1754	1754	0
219	20230616	163300	426267223	1754	1754	1754	1754	0
220	20230616	163200	426267223	1754	1754	1754	1754	0
221	20230616	163100	426267223	1754	1754	1754	1754	0
222	20230616	163000	426267223	1754	1754	1754	1754	0
223	20230616	162900	426267223	1754	1754	1754	1754	0
224	20230616	162800	426267223	1754	1754	1754	1754	0
225	20230616	162700	426267223	1754	1754	1754	1754	0
226	20230616	162600	426267223	1754	1754	1754	1754	0
227	20230616	162500	426267223	1754	1754	1754	1754	0
228	20230616	162400	426267223	1754	1754	1754	1754	0
229	20230616	162300	426267223	1754	1754	1754	1754	0
230	20230616	162200	426267223	1754	1754	1754	1754	0
231	20230616	162100	426267223	1754	1754	1754	1754	0
232	20230616	162000	426267223	1754	1754	1754	1754	0
233	20230616	161900	426267223	1754	1754	1754	1754	0
234	20230616	161800	426267223	1754	1754	1754	1754	0
235	20230616	161700	426267223	1754	1754	1754	1754	0
236	20230616	161600	426267223	1754	1754	1754	1754	0
237	20230616	161500	426267223	1754	1754	1754	1754	0
238	20230616	161400	426267223	1754	1754	1754	1754	0
239	20230616	161300	426267223	1754	1754	1754	1754	0
240	20230616	161200	426267223	1754	1754	1754	1754	0
241	20230616	161100	426267223	1754	1754	1754	1754	0
242	20230616	161000	426267223	1754	1754	1754	1754	245
243	20230616	160900	426267223	1754	1754	1754	1754	0
244	20230616	160800	426267223	1754	1754	1754	1754	0
245	20230616	160700	426267223	1754	1754	1754	1754	0
246	20230616	160600	426267223	1754	1754	1754	1754	0
247	20230616	160500	426267223	1754	1754	1754	1754	0
248	20230616	160400	426267223	1754	1754	1754	1754	0
249	20230616	160300	426267223	1754	1754	1754	1754	0
250	20230616	160200	426267223	1754	1754	1754	1754	0
251	20230616	160100	426267223	1754	1754	1754	1754	0
252	20230616	160000	426267223	1754	1754	1754	1754	0
253	20230616	155900	426267223	1754	1754	1754	1754	0
254	20230616	155800	426267223	1754	1754	1754	1754	0
255	20230616	155700	426267223	1754	1754	1754	1754	0
256	20230616	155600	426267223	1754	1754	1754	1754	0
257	20230616	155500	426267223	1754	1754	1754	1754	0
258	20230616	155400	426267223	1754	1754	1754	1754	0
259	20230616	155300	426267223	1754	1754	1754	1754	0
260	20230616	155200	426267223	1754	1754	1754	1754	0
261	20230616	155100	426267223	1754	1754	1754	1754	0
262	20230616	155000	426267223	1754	1754	1754	1754	0
263	20230616	154900	426267223	1754	1754	1754	1754	0
264	20230616	154800	426267223	1754	1754	1754	1754	0
265	20230616	154700	426267223	1754	1754	1754	1754	0
266	20230616	154600	426267223	1754	1754	1754	1754	0
267	20230616	154500	426267223	1754	1754	1754	1754	0
268	20230616	154400	426267223	1754	1754	1754	1754	0
269	20230616	154300	426267223	1754	1754	1754	1754	0
270	20230616	154200	426267223	1754	1754	1754	1754	0
271	20230616	154100	426267223	1754	1754	1754	1754	0
272	20230616	154000	426267223	1754	1754	1754	1754	245
273	20230616	153900	426267223	1754	1754	1754	1754	0
274	20230616	153800	426267223	1754	1754	1754	1754	0
275	20230616	153700	426267223	1754	1754	1754	1754	0
276	20230616	153600	426267223	1754	1754	1754	1754	0
277	20230616	153500	426267223	1754	1754	1754	1754	0
278	20230616	153400	426267223	1754	1754	1754	1754	0
279	20230616	153300	426267223	1754	1754	1754	1754	0
280	20230616	153200	426267223	1754	1754	1754	1754	0
281	20230616	153100	426267223	1754	1754	1754	1754	0
282	20230616	153000	426267223	1754	1754	1754	1754	245
283	20230616	152900	425837493	1750	1750	1750	1750	0
284	20230616	152800	425837493	1750	1750	1750	1750	0
285	20230616	152700	425837493	1750	1750	1750	1750	0
286	20230616	152600	425837493	1750	1750	1750	1750	0
287	20230616	152500	425837493	1750	1750	1750	1750	0
288	20230616	152400	425837493	1750	1750	1750	1750	0
289	20230616	152300	425837493	1750	1750	1750	1750	0
290	20230616	152200	425837493	1750	1750	1750	1750	0
291	20230616	152100	425837493	1750	1750	1750	1750	0
292	20230616	152000	425837493	1750	1750	1750	1750	0
293	20230616	151900	425837493	1750	1754	1754	1750	1200
294	20230616	151800	423734640	1754	1754	1754	1754	0
295	20230616	151700	423734640	1754	1754	1754	1754	480
296	20230616	151600	422892720	1754	1753	1754	1753	237
297	20230616	151500	422477159	1753	1752	1753	1752	2138
298	20230616	151400	418730283	1752	1752	1752	1752	0
299	20230616	151300	418730283	1752	1752	1752	1752	30
300	20230616	151200	418677723	1752	1752	1752	1752	11
301	20230616	151100	418658451	1751	1751	1751	1751	0
302	20230616	151000	418658451	1751	1751	1751	1750	800
303	20230616	150900	417258101	1752	1751	1752	1751	100
304	20230616	150800	417082951	1752	1751	1752	1751	12
305	20230616	150700	417061932	1750	1751	1751	1750	70
306	20230616	150600	416939422	1751	1752	1753	1751	657
307	20230616	150500	415788381	1750	1750	1750	1750	0
308	20230616	150400	415788381	1750	1750	1750	1750	0
309	20230616	150300	415788381	1750	1750	1750	1750	0
310	20230616	150200	415788381	1750	1750	1750	1750	146
311	20230616	150100	415532881	1750	1750	1750	1750	0
312	20230616	150000	415532881	1750	1750	1750	1750	0
313	20230616	145900	415532881	1750	1750	1750	1750	0
314	20230616	145800	415532881	1750	1750	1750	1750	0
315	20230616	145700	415532881	1750	1750	1750	1750	0
316	20230616	145600	415532881	1750	1750	1750	1750	0
317	20230616	145500	415532881	1750	1750	1750	1750	0
318	20230616	145400	415532881	1750	1750	1750	1750	0
319	20230616	145300	415532881	1750	1750	1750	1750	10
320	20230616	145200	415515381	1750	1750	1750	1750	0
321	20230616	145100	415515381	1750	1750	1750	1750	1
322	20230616	145000	415513631	1742	1749	1749	1742	271
323	20230616	144900	415041373	1749	1749	1749	1749	393
324	20230616	144800	414354016	1749	1749	1749	1749	0
325	20230616	144700	414354016	1749	1749	1749	1749	0
326	20230616	144600	414354016	1749	1749	1749	1749	0
327	20230616	144500	414354016	1749	1749	1749	1749	88
328	20230616	144400	414200104	1749	1749	1749	1749	0
329	20230616	144300	414200104	1749	1749	1749	1749	2
330	20230616	144200	414196606	1749	1749	1749	1749	0
331	20230616	144100	414196606	1749	1749	1749	1749	0
332	20230616	144000	414196606	1749	1749	1749	1749	0
333	20230616	143900	414196606	1749	1743	1749	1743	2
334	20230616	143800	414193114	1749	1749	1749	1749	2
335	20230616	143700	414189616	1749	1749	1749	1749	0
336	20230616	143600	414189616	1749	1749	1749	1749	0
337	20230616	143500	414189616	1749	1749	1749	1749	1
338	20230616	143400	414187867	1749	1749	1749	1749	1
339	20230616	143300	414186118	1743	1743	1743	1743	1
340	20230616	143200	414184375	1749	1749	1749	1749	0
341	20230616	143100	414184375	1749	1749	1749	1749	0
342	20230616	143000	414184375	1749	1749	1749	1749	0
343	20230616	142900	414184375	1749	1750	1750	1749	4
344	20230616	142800	414177378	1749	1749	1749	1749	0
345	20230616	142700	414177378	1749	1749	1749	1749	0
346	20230616	142600	414177378	1749	1749	1749	1749	0
347	20230616	142500	414177378	1749	1750	1750	1749	58
348	20230616	142400	414075925	1750	1750	1750	1750	0
349	20230616	142300	414075925	1750	1750	1750	1750	0
350	20230616	142200	414075925	1750	1750	1750	1750	0
351	20230616	142100	414075925	1750	1750	1750	1750	57
352	20230616	142000	413976175	1751	1747	1751	1740	2516
353	20230616	141900	409587816	1752	1752	1752	1752	0
354	20230616	141800	409587816	1752	1751	1752	1751	52
355	20230616	141700	409496762	1747	1747	1747	1747	0
356	20230616	141600	409496762	1747	1747	1747	1747	0
357	20230616	141500	409496762	1747	1748	1748	1747	10
358	20230616	141400	409479287	1753	1753	1753	1753	0
359	20230616	141300	409479287	1753	1753	1753	1753	0
360	20230616	141200	409479287	1753	1753	1753	1753	0
361	20230616	141100	409479287	1753	1753	1753	1753	0
362	20230616	141000	409479287	1753	1753	1753	1753	1
363	20230616	140900	409477534	1748	1748	1748	1748	95
364	20230616	140800	409311474	1750	1750	1750	1750	0
365	20230616	140700	409311474	1750	1750	1750	1750	60
366	20230616	140600	409206474	1753	1753	1753	1753	0
367	20230616	140500	409206474	1753	1753	1753	1753	0
368	20230616	140400	409206474	1753	1753	1753	1753	0
369	20230616	140300	409206474	1753	1753	1753	1753	20
370	20230616	140200	409171414	1754	1754	1754	1754	0
371	20230616	140100	409171414	1754	1754	1754	1754	0
372	20230616	140000	409171414	1754	1754	1754	1754	0
373	20230616	135900	409171414	1754	1754	1754	1754	0
374	20230616	135800	409171414	1754	1754	1754	1754	0
375	20230616	135700	409171414	1754	1754	1754	1754	38
376	20230616	135600	409104762	1754	1754	1754	1754	0
377	20230616	135500	409104762	1754	1754	1754	1754	0
378	20230616	135400	409104762	1754	1754	1754	1754	0
379	20230616	135300	409104762	1754	1754	1754	1754	0
380	20230616	135200	409104762	1754	1754	1754	1754	0
381	20230616	135100	409104762	1754	1754	1754	1754	0
382	20230616	135000	409104762	1754	1754	1754	1754	100
383	20230616	134900	408929362	1754	1754	1754	1754	0
384	20230616	134800	408929362	1754	1754	1754	1754	0
385	20230616	134700	408929362	1754	1754	1754	1754	1
386	20230616	134600	408927608	1754	1754	1754	1754	0
387	20230616	134500	408927608	1754	1754	1754	1754	0
388	20230616	134400	408927608	1754	1754	1754	1754	0
389	20230616	134300	408927608	1754	1754	1754	1754	0
390	20230616	134200	408927608	1754	1754	1754	1754	0
391	20230616	134100	408927608	1754	1754	1754	1754	0
392	20230616	134000	408927608	1754	1754	1754	1754	0
393	20230616	133900	408927608	1754	1754	1754	1754	0
394	20230616	133800	408927608	1754	1754	1754	1754	0
395	20230616	133700	408927608	1754	1754	1754	1754	570
396	20230616	133600	407927828	1755	1755	1755	1755	1
397	20230616	133500	407926073	1746	1746	1746	1746	66
398	20230616	133400	407810837	1747	1747	1747	1747	0
399	20230616	133300	407810837	1747	1755	1755	1747	574
400	20230616	133200	406803499	1746	1746	1746	1746	1500
401	20230616	133100	404184499	1755	1755	1755	1755	0
402	20230616	133000	404184499	1755	1755	1755	1755	0
403	20230616	132900	404184499	1755	1755	1755	1755	0
404	20230616	132800	404184499	1755	1755	1755	1755	10
405	20230616	132700	404166949	1755	1755	1755	1755	17
406	20230616	132600	404137114	1755	1745	1755	1745	7
407	20230616	132500	404124889	1745	1754	1754	1745	3
408	20230616	132400	404119645	1755	1755	1755	1755	10
409	20230616	132300	404102095	1755	1755	1755	1755	0
410	20230616	132200	404102095	1755	1755	1755	1755	1
411	20230616	132100	404100340	1745	1745	1745	1745	194
412	20230616	132000	403761810	1745	1752	1752	1745	200
413	20230616	131900	403412480	1755	1755	1755	1755	0
414	20230616	131800	403412480	1755	1755	1755	1755	25
415	20230616	131700	403368605	1751	1751	1751	1751	0
416	20230616	131600	403368605	1751	1751	1751	1751	0
417	20230616	131500	403368605	1751	1751	1751	1751	0
418	20230616	131400	403368605	1751	1751	1751	1751	0
419	20230616	131300	403368605	1751	1751	1751	1751	0
420	20230616	131200	403368605	1751	1751	1751	1751	123
421	20230616	131100	403153232	1751	1750	1751	1750	777
422	20230616	131000	401792759	1750	1750	1750	1750	15
423	20230616	130900	401766509	1750	1750	1750	1750	0
424	20230616	130800	401766509	1750	1750	1750	1750	0
425	20230616	130700	401766509	1750	1750	1750	1750	0
426	20230616	130600	401766509	1750	1750	1750	1750	0
427	20230616	130500	401766509	1750	1750	1750	1750	1
428	20230616	130400	401764759	1751	1751	1751	1751	1
429	20230616	130300	401763008	1750	1750	1750	1750	0
430	20230616	130200	401763008	1750	1750	1750	1750	494
431	20230616	130100	400898508	1750	1750	1750	1750	7
432	20230616	130000	400886258	1750	1751	1751	1750	4302
433	20230616	125900	393353605	1751	1752	1752	1751	1354
434	20230616	125800	390982401	1755	1755	1755	1755	0
435	20230616	125700	390982401	1755	1755	1755	1755	5
436	20230616	125600	390973626	1755	1755	1755	1755	0
437	20230616	125500	390973626	1755	1755	1755	1755	0
438	20230616	125400	390973626	1755	1755	1755	1755	0
439	20230616	125300	390973626	1755	1755	1755	1755	0
440	20230616	125200	390973626	1755	1755	1755	1755	0
441	20230616	125100	390973626	1755	1755	1755	1755	1500
442	20230616	125000	388341126	1755	1753	1755	1753	2339
443	20230616	124900	384240201	1753	1753	1753	1753	0
444	20230616	124800	384240201	1753	1753	1753	1753	0
445	20230616	124700	384240201	1753	1753	1753	1753	500
446	20230616	124600	383363701	1753	1753	1753	1753	1187
447	20230616	124500	381282890	1753	1753	1753	1753	1400
448	20230616	124400	378828690	1753	1753	1753	1753	0
449	20230616	124300	378828690	1753	1753	1753	1753	0
450	20230616	124200	378828690	1753	1753	1753	1753	14
451	20230616	124100	378804148	1755	1755	1755	1755	0
452	20230616	124000	378804148	1755	1755	1755	1755	0
453	20230616	123900	378804148	1755	1755	1755	1755	0
454	20230616	123800	378804148	1755	1755	1755	1755	0
455	20230616	123700	378804148	1755	1755	1755	1755	0
456	20230616	123600	378804148	1755	1755	1755	1755	57
457	20230616	123500	378704113	1755	1755	1755	1755	0
458	20230616	123400	378704113	1755	1755	1755	1755	0
459	20230616	123300	378704113	1755	1755	1755	1755	0
460	20230616	123200	378704113	1755	1755	1755	1755	0
461	20230616	123100	378704113	1755	1755	1755	1755	0
462	20230616	123000	378704113	1755	1755	1755	1755	0
463	20230616	122900	378704113	1755	1755	1755	1755	0
464	20230616	122800	378704113	1755	1755	1755	1755	0
465	20230616	122700	378704113	1755	1751	1755	1751	88
466	20230616	122600	378550021	1755	1755	1755	1755	124
467	20230616	122500	378332401	1756	1751	1756	1751	2176
468	20230616	122400	374512321	1755	1755	1755	1755	87
469	20230616	122300	374359636	1755	1755	1755	1755	0
470	20230616	122200	374359636	1755	1752	1755	1752	657
471	20230616	122100	373208569	1752	1752	1752	1752	0
472	20230616	122000	373208569	1752	1752	1752	1752	0
473	20230616	121900	373208569	1752	1752	1752	1752	1
474	20230616	121800	373206817	1745	1745	1745	1745	0
475	20230616	121700	373206817	1745	1745	1745	1745	0
476	20230616	121600	373206817	1745	1752	1752	1745	242
477	20230616	121500	372784080	1752	1751	1752	1751	186
478	20230616	121400	372458231	1747	1747	1747	1747	0
479	20230616	121300	372458231	1747	1747	1747	1747	0
480	20230616	121200	372458231	1747	1747	1747	1747	10
481	20230616	121100	372440761	1747	1747	1747	1747	440
482	20230616	121000	371672081	1747	1747	1747	1747	0
483	20230616	120900	371672081	1747	1747	1747	1747	0
484	20230616	120800	371672081	1747	1747	1747	1747	0
485	20230616	120700	371672081	1747	1747	1747	1747	0
486	20230616	120600	371672081	1747	1747	1747	1747	0
487	20230616	120500	371672081	1747	1747	1747	1747	0
488	20230616	120400	371672081	1747	1747	1747	1747	148
489	20230616	120300	371413525	1747	1747	1747	1747	0
490	20230616	120200	371413525	1747	1747	1747	1747	0
491	20230616	120100	371413525	1747	1750	1750	1747	62
492	20230616	120000	371305160	1750	1750	1750	1750	33
493	20230616	115900	371247410	1752	1752	1752	1752	62
494	20230616	115800	371138786	1750	1750	1752	1750	58
495	20230616	115700	371037284	1750	1750	1750	1750	645
496	20230616	115600	369908534	1750	1750	1750	1750	55
497	20230616	115500	369812284	1751	1751	1751	1751	0
498	20230616	115400	369812284	1751	1751	1751	1751	36
499	20230616	115300	369749248	1751	1751	1751	1751	0
500	20230616	115200	369749248	1751	1751	1751	1751	7
501	20230616	115100	369736991	1750	1750	1750	1750	0
502	20230616	115000	369736991	1750	1750	1750	1750	33
503	20230616	114900	369679241	1750	1750	1750	1750	34
504	20230616	114800	369619741	1756	1756	1756	1756	20
505	20230616	114700	369584621	1750	1750	1750	1750	33
506	20230616	114600	369526871	1750	1750	1750	1750	0
507	20230616	114500	369526871	1750	1750	1750	1750	33
508	20230616	114400	369469121	1750	1750	1750	1750	0
509	20230616	114300	369469121	1750	1750	1750	1750	33
510	20230616	114200	369411371	1750	1750	1750	1750	0
511	20230616	114100	369411371	1750	1750	1750	1750	32
512	20230616	114000	369355371	1750	1750	1750	1750	1
513	20230616	113900	369353621	1750	1750	1750	1750	33
514	20230616	113800	369295871	1750	1754	1754	1750	1922
515	20230616	113700	365930051	1755	1755	1755	1755	0
516	20230616	113600	365930051	1755	1754	1755	1754	54
517	20230616	113500	365835334	1755	1755	1755	1755	0
518	20230616	113400	365835334	1755	1755	1755	1755	12
519	20230616	113300	365814274	1755	1755	1755	1755	0
520	20230616	113200	365814274	1755	1755	1755	1755	63
521	20230616	113100	365703709	1755	1755	1757	1755	1941
522	20230616	113000	362293454	1756	1756	1756	1756	1428
523	20230616	112900	359785886	1757	1757	1757	1757	0
524	20230616	112800	359785886	1757	1757	1757	1757	85
525	20230616	112700	359636541	1757	1757	1757	1757	43
526	20230616	112600	359560990	1757	1757	1757	1757	10
527	20230616	112500	359543420	1757	1760	1760	1757	316
528	20230616	112400	358987359	1761	1761	1761	1761	0
529	20230616	112300	358987359	1761	1760	1761	1760	44
530	20230616	112200	358909909	1760	1760	1760	1760	0
531	20230616	112100	358909909	1760	1757	1760	1757	332
532	20230616	112000	358325685	1760	1760	1760	1760	300
533	20230616	111900	357797685	1756	1756	1756	1756	106
534	20230616	111800	357611549	1756	1756	1756	1756	0
535	20230616	111700	357611549	1756	1757	1757	1756	568
536	20230616	111600	356613606	1757	1757	1757	1757	73
537	20230616	111500	356485345	1757	1757	1757	1757	0
538	20230616	111400	356485345	1757	1757	1757	1757	332
539	20230616	111300	355902021	1756	1756	1756	1756	0
540	20230616	111200	355902021	1756	1756	1756	1756	33
541	20230616	111100	355844073	1756	1756	1756	1756	0
542	20230616	111000	355844073	1756	1756	1756	1756	33
543	20230616	110900	355786125	1764	1758	1764	1757	2106
544	20230616	110800	352071913	1758	1763	1764	1758	42
545	20230616	110700	351997971	1764	1757	1764	1756	90
546	20230616	110600	351839866	1757	1758	1764	1757	182
547	20230616	110500	351519912	1758	1758	1758	1758	33
548	20230616	110400	351461898	1760	1760	1760	1760	30
549	20230616	110300	351409098	1760	1765	1765	1760	10
550	20230616	110200	351391473	1766	1758	1766	1756	968
551	20230616	110100	349687606	1757	1758	1764	1756	684
552	20230616	110000	348485823	1757	1765	1765	1757	257
553	20230616	105900	348033510	1766	1766	1766	1765	60
554	20230616	105800	347927583	1765	1765	1766	1765	264
555	20230616	105700	347461622	1765	1763	1765	1758	1572
556	20230616	105600	344696294	1763	1763	1763	1762	232
557	20230616	105500	344287310	1763	1761	1763	1761	402
558	20230616	105400	343579274	1758	1769	1769	1758	1661
559	20230616	105300	340655471	1769	1760	1769	1759	2770
560	20230616	105200	335780424	1758	1807	1809	1745	56591
561	20230616	105100	234109911	1808	1760	1819	1735	36806
562	20230616	105000	168124490	1760	1760	1765	1760	4401
563	20230616	104900	160378286	1760	1724	1760	1724	15691
564	20230616	104800	133020046	1719	1719	1719	1719	36
565	20230616	104700	132958162	1719	1719	1719	1719	0
566	20230616	104600	132958162	1719	1724	1724	1719	34
567	20230616	104500	132899711	1719	1719	1719	1719	33
568	20230616	104400	132842984	1718	1718	1718	1718	0
569	20230616	104300	132842984	1718	1718	1718	1718	33
570	20230616	104200	132786290	1717	1717	1717	1717	272
571	20230616	104100	132319266	1717	1724	1724	1717	1088
572	20230616	104000	130444065	1717	1717	1717	1717	0
573	20230616	103900	130444065	1717	1718	1718	1717	551
574	20230616	103800	129497910	1718	1718	1718	1718	0
575	20230616	103700	129497910	1718	1718	1718	1718	33
576	20230616	103600	129441216	1718	1718	1718	1718	100
577	20230616	103500	129269416	1718	1718	1718	1718	32
578	20230616	103400	129214440	1718	1718	1718	1718	33
579	20230616	103300	129157746	1718	1718	1718	1718	0
580	20230616	103200	129157746	1718	1718	1718	1718	38
581	20230616	103100	129092462	1719	1719	1719	1719	0
582	20230616	103000	129092462	1719	1719	1719	1719	28
583	20230616	102900	129044330	1724	1724	1724	1724	2
584	20230616	102800	129040882	1719	1719	1719	1719	32
585	20230616	102700	128985874	1719	1719	1719	1719	3
586	20230616	102600	128980717	1719	1718	1719	1718	430
587	20230616	102500	128241947	1718	1719	1719	1718	175
588	20230616	102400	127941272	1719	1721	1721	1719	148
589	20230616	102300	127686710	1721	1721	1721	1721	23
590	20230616	102200	127647127	1724	1724	1724	1724	10
591	20230616	102100	127629887	1720	1720	1720	1720	32
592	20230616	102000	127574847	1720	1720	1720	1720	0
593	20230616	101900	127574847	1720	1720	1720	1720	33
594	20230616	101800	127518087	1720	1720	1720	1720	0
595	20230616	101700	127518087	1720	1720	1720	1720	33
596	20230616	101600	127461327	1720	1720	1720	1720	0
597	20230616	101500	127461327	1720	1720	1720	1720	42
598	20230616	101400	127389087	1720	1720	1720	1720	0
599	20230616	101300	127389087	1720	1720	1720	1720	33
600	20230616	101200	127332327	1720	1720	1720	1720	33
601	20230616	101100	127275567	1720	1720	1720	1720	0
602	20230616	101000	127275567	1720	1720	1720	1720	33
603	20230616	100900	127218807	1720	1720	1720	1720	0
604	20230616	100800	127218807	1720	1720	1720	1720	32
605	20230616	100700	127163767	1728	1728	1728	1728	0
606	20230616	100600	127163767	1728	1718	1728	1717	434
607	20230616	100500	126418243	1718	1718	1718	1718	1
608	20230616	100400	126416525	1718	1718	1718	1718	33
609	20230616	100300	126359831	1728	1728	1728	1728	1
610	20230616	100200	126358103	1717	1728	1728	1717	34
611	20230616	100100	126299714	1717	1717	1717	1717	32
612	20230616	100000	126244770	1717	1717	1717	1717	0
613	20230616	095900	126244770	1717	1717	1717	1717	33
614	20230616	095800	126188109	1717	1717	1717	1717	0
615	20230616	095700	126188109	1717	1717	1717	1717	33
616	20230616	095600	126131448	1729	1729	1729	1729	1
617	20230616	095500	126129719	1716	1719	1719	1716	20232
618	20230616	095400	91396739	1719	1719	1719	1719	0
619	20230616	095300	91396739	1719	1719	1719	1719	33
620	20230616	095200	91340012	1730	1719	1730	1719	84
621	20230616	095100	91195605	1719	1730	1730	1719	2
622	20230616	095000	91192156	1719	1719	1719	1719	173
623	20230616	094900	90894769	1719	1720	1720	1719	2000
624	20230616	094800	87456084	1720	1730	1730	1720	132
625	20230616	094700	87228044	1730	1730	1730	1730	3327
626	20230616	094600	81472334	1730	1730	1730	1730	16163
627	20230616	094500	53510344	1730	1722	1730	1722	510
628	20230616	094400	52629474	1720	1720	1720	1720	33
629	20230616	094300	52572714	1722	1722	1722	1722	1100
630	20230616	094200	50678514	1720	1721	1721	1719	1132
631	20230616	094100	48731487	1722	1722	1722	1722	342
632	20230616	094000	48142563	1723	1723	1723	1723	847
633	20230616	093900	46683182	1723	1723	1723	1723	33
634	20230616	093800	46626323	1724	1725	1725	1724	31
635	20230616	093700	46572878	1724	1729	1729	1724	38
636	20230616	093600	46507341	1729	1729	1729	1729	5
637	20230616	093500	46498696	1728	1729	1729	1728	64
638	20230616	093400	46388072	1728	1729	1729	1728	21
639	20230616	093300	46351783	1729	1728	1729	1728	56
640	20230616	093200	46255012	1728	1728	1728	1728	0
641	20230616	093100	46255012	1728	1728	1729	1728	3663
642	20230616	093000	39925321	1728	1727	1728	1727	3465
643	20230616	092900	33937884	1728	1727	1728	1727	176
644	20230616	092800	33633931	1728	1721	1728	1721	33
645	20230616	092700	33577131	1727	1727	1727	1727	51
646	20230616	092600	33489054	1721	1721	1721	1721	33
647	20230616	092500	33432261	1721	1721	1721	1721	0
648	20230616	092400	33432261	1721	1729	1729	1721	34
649	20230616	092300	33373739	1720	1720	1720	1720	0
650	20230616	092200	33373739	1720	1720	1720	1720	32
651	20230616	092100	33318699	1730	1730	1730	1730	535
652	20230616	092000	32393149	1720	1731	1731	1720	34
653	20230616	091900	32334658	1719	1719	1719	1719	33
654	20230616	091800	32277931	1732	1729	1733	1729	108
655	20230616	091700	32090871	1727	1718	1727	1718	34
656	20230616	091600	32032450	1718	1718	1718	1718	4
657	20230616	091500	32025578	1718	1718	1718	1718	32
658	20230616	091400	31970602	1718	1718	1718	1718	0
659	20230616	091300	31970602	1718	1727	1727	1718	43
660	20230616	091200	31896638	1716	1717	1717	1716	1930
661	20230616	091100	28584738	1718	1727	1727	1718	34
662	20230616	091000	28526317	1717	1717	1717	1717	23
663	20230616	090900	28486826	1717	1716	1727	1716	21
664	20230616	090800	28450769	1717	1717	1717	1717	860
665	20230616	090700	26974149	1717	1717	1717	1717	0
666	20230616	090600	26974149	1717	1729	1729	1717	34
667	20230616	090500	26915759	1729	1729	1729	1729	7
668	20230616	090400	26903656	1717	1725	1733	1716	13826
669	20230616	090300	3131905	1725	1725	1725	1725	0
670	20230616	090200	3131905	1725	1725	1725	1718	1614
671	20230616	090100	347985	1725	1725	1725	1720	134
672	20230616	090000	116960	1720	1720	1720	1720	68