KissMeData/032980/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193900	229503158	1371	1371	1371	1371	30797
3	20230613	193800	229503158	1371	1371	1371	1371	0
4	20230613	193700	229503158	1371	1371	1371	1371	0
5	20230613	193600	229503158	1371	1371	1371	1371	0
6	20230613	193500	229503158	1371	1371	1371	1371	0
7	20230613	193400	229503158	1371	1371	1371	1371	0
8	20230613	193300	229503158	1371	1371	1371	1371	0
9	20230613	193200	229503158	1371	1371	1371	1371	0
10	20230613	193100	229503158	1371	1371	1371	1371	0
11	20230613	193000	229503158	1371	1371	1371	1371	0
12	20230613	192900	229503158	1371	1371	1371	1371	0
13	20230613	192800	229503158	1371	1371	1371	1371	0
14	20230613	192700	229503158	1371	1371	1371	1371	0
15	20230613	192600	229503158	1371	1371	1371	1371	0
16	20230613	192500	229503158	1371	1371	1371	1371	0
17	20230613	192400	229503158	1371	1371	1371	1371	0
18	20230613	192300	229503158	1371	1371	1371	1371	0
19	20230613	192200	229503158	1371	1371	1371	1371	0
20	20230613	192100	229503158	1371	1371	1371	1371	0
21	20230613	192000	229503158	1371	1371	1371	1371	0
22	20230613	191900	229503158	1371	1371	1371	1371	0
23	20230613	191800	229503158	1371	1371	1371	1371	0
24	20230613	191700	229503158	1371	1371	1371	1371	0
25	20230613	191600	229503158	1371	1371	1371	1371	0
26	20230613	191500	229503158	1371	1371	1371	1371	0
27	20230613	191400	229503158	1371	1371	1371	1371	0
28	20230613	191300	229503158	1371	1371	1371	1371	0
29	20230613	191200	229503158	1371	1371	1371	1371	0
30	20230613	191100	229503158	1371	1371	1371	1371	0
31	20230613	191000	229503158	1371	1371	1371	1371	0
32	20230613	190900	229503158	1371	1371	1371	1371	30797
33	20230613	190800	229503158	1371	1371	1371	1371	0
34	20230613	190700	229503158	1371	1371	1371	1371	0
35	20230613	190600	229503158	1371	1371	1371	1371	0
36	20230613	190500	229503158	1371	1371	1371	1371	0
37	20230613	190400	229503158	1371	1371	1371	1371	0
38	20230613	190300	229503158	1371	1371	1371	1371	0
39	20230613	190200	229503158	1371	1371	1371	1371	0
40	20230613	190100	229503158	1371	1371	1371	1371	0
41	20230613	190000	229503158	1371	1371	1371	1371	0
42	20230613	185900	229503158	1371	1371	1371	1371	0
43	20230613	185800	229503158	1371	1371	1371	1371	0
44	20230613	185700	229503158	1371	1371	1371	1371	0
45	20230613	185600	229503158	1371	1371	1371	1371	0
46	20230613	185500	229503158	1371	1371	1371	1371	0
47	20230613	185400	229503158	1371	1371	1371	1371	0
48	20230613	185300	229503158	1371	1371	1371	1371	0
49	20230613	185200	229503158	1371	1371	1371	1371	0
50	20230613	185100	229503158	1371	1371	1371	1371	0
51	20230613	185000	229503158	1371	1371	1371	1371	0
52	20230613	184900	229503158	1371	1371	1371	1371	0
53	20230613	184800	229503158	1371	1371	1371	1371	0
54	20230613	184700	229503158	1371	1371	1371	1371	0
55	20230613	184600	229503158	1371	1371	1371	1371	0
56	20230613	184500	229503158	1371	1371	1371	1371	0
57	20230613	184400	229503158	1371	1371	1371	1371	0
58	20230613	184300	229503158	1371	1371	1371	1371	0
59	20230613	184200	229503158	1371	1371	1371	1371	0
60	20230613	184100	229503158	1371	1371	1371	1371	0
61	20230613	184000	229503158	1371	1371	1371	1371	0
62	20230613	183900	229503158	1371	1371	1371	1371	30797
63	20230613	183800	229503158	1371	1371	1371	1371	0
64	20230613	183700	229503158	1371	1371	1371	1371	0
65	20230613	183600	229503158	1371	1371	1371	1371	0
66	20230613	183500	229503158	1371	1371	1371	1371	0
67	20230613	183400	229503158	1371	1371	1371	1371	0
68	20230613	183300	229503158	1371	1371	1371	1371	0
69	20230613	183200	229503158	1371	1371	1371	1371	0
70	20230613	183100	229503158	1371	1371	1371	1371	0
71	20230613	183000	229503158	1371	1371	1371	1371	0
72	20230613	182900	229503158	1371	1371	1371	1371	0
73	20230613	182800	229503158	1371	1371	1371	1371	0
74	20230613	182700	229503158	1371	1371	1371	1371	0
75	20230613	182600	229503158	1371	1371	1371	1371	0
76	20230613	182500	229503158	1371	1371	1371	1371	0
77	20230613	182400	229503158	1371	1371	1371	1371	0
78	20230613	182300	229503158	1371	1371	1371	1371	0
79	20230613	182200	229503158	1371	1371	1371	1371	0
80	20230613	182100	229503158	1371	1371	1371	1371	0
81	20230613	182000	229503158	1371	1371	1371	1371	0
82	20230613	181900	229503158	1371	1371	1371	1371	0
83	20230613	181800	229503158	1371	1371	1371	1371	0
84	20230613	181700	229503158	1371	1371	1371	1371	0
85	20230613	181600	229503158	1371	1371	1371	1371	0
86	20230613	181500	229503158	1371	1371	1371	1371	0
87	20230613	181400	229503158	1371	1371	1371	1371	0
88	20230613	181300	229503158	1371	1371	1371	1371	0
89	20230613	181200	229503158	1371	1371	1371	1371	0
90	20230613	181100	229503158	1371	1371	1371	1371	0
91	20230613	181000	229503158	1371	1371	1371	1371	0
92	20230613	180900	229503158	1371	1371	1371	1371	30797
93	20230613	180800	229503158	1371	1371	1371	1371	0
94	20230613	180700	229503158	1371	1371	1371	1371	0
95	20230613	180600	229503158	1371	1371	1371	1371	0
96	20230613	180500	229503158	1371	1371	1371	1371	0
97	20230613	180400	229503158	1371	1371	1371	1371	0
98	20230613	180300	229503158	1371	1371	1371	1371	0
99	20230613	180200	229503158	1371	1371	1371	1371	0
100	20230613	180100	229503158	1371	1371	1371	1371	0
101	20230613	180000	229503158	1371	1371	1371	1371	0
102	20230613	175900	229503158	1371	1371	1371	1371	0
103	20230613	175800	229503158	1371	1371	1371	1371	0
104	20230613	175700	229503158	1371	1371	1371	1371	0
105	20230613	175600	229503158	1371	1371	1371	1371	0
106	20230613	175500	229503158	1371	1371	1371	1371	0
107	20230613	175400	229503158	1371	1371	1371	1371	0
108	20230613	175300	229503158	1371	1371	1371	1371	0
109	20230613	175200	229503158	1371	1371	1371	1371	0
110	20230613	175100	229503158	1371	1371	1371	1371	0
111	20230613	175000	229503158	1371	1371	1371	1371	0
112	20230613	174900	229503158	1371	1371	1371	1371	0
113	20230613	174800	229503158	1371	1371	1371	1371	0
114	20230613	174700	229503158	1371	1371	1371	1371	0
115	20230613	174600	229503158	1371	1371	1371	1371	0
116	20230613	174500	229503158	1371	1371	1371	1371	0
117	20230613	174400	229503158	1371	1371	1371	1371	0
118	20230613	174300	229503158	1371	1371	1371	1371	0
119	20230613	174200	229503158	1371	1371	1371	1371	0
120	20230613	174100	229503158	1371	1371	1371	1371	0
121	20230613	174000	229503158	1371	1371	1371	1371	0
122	20230613	173900	229503158	1371	1371	1371	1371	30797
123	20230613	173800	229503158	1371	1371	1371	1371	0
124	20230613	173700	229503158	1371	1371	1371	1371	0
125	20230613	173600	229503158	1371	1371	1371	1371	0
126	20230613	173500	229503158	1371	1371	1371	1371	0
127	20230613	173400	229503158	1371	1371	1371	1371	0
128	20230613	173300	229503158	1371	1371	1371	1371	0
129	20230613	173200	229503158	1371	1371	1371	1371	0
130	20230613	173100	229503158	1371	1371	1371	1371	0
131	20230613	173000	229503158	1371	1371	1371	1371	0
132	20230613	172900	229503158	1371	1371	1371	1371	0
133	20230613	172800	229503158	1371	1371	1371	1371	0
134	20230613	172700	229503158	1371	1371	1371	1371	0
135	20230613	172600	229503158	1371	1371	1371	1371	0
136	20230613	172500	229503158	1371	1371	1371	1371	0
137	20230613	172400	229503158	1371	1371	1371	1371	0
138	20230613	172300	229503158	1371	1371	1371	1371	0
139	20230613	172200	229503158	1371	1371	1371	1371	0
140	20230613	172100	229503158	1371	1371	1371	1371	0
141	20230613	172000	229503158	1371	1371	1371	1371	0
142	20230613	171900	229503158	1371	1371	1371	1371	0
143	20230613	171800	229503158	1371	1371	1371	1371	0
144	20230613	171700	229503158	1371	1371	1371	1371	0
145	20230613	171600	229503158	1371	1371	1371	1371	0
146	20230613	171500	229503158	1371	1371	1371	1371	0
147	20230613	171400	229503158	1371	1371	1371	1371	0
148	20230613	171300	229503158	1371	1371	1371	1371	0
149	20230613	171200	229503158	1371	1371	1371	1371	0
150	20230613	171100	229503158	1371	1371	1371	1371	0
151	20230613	171000	229503158	1371	1371	1371	1371	0
152	20230613	170900	229503158	1371	1371	1371	1371	30797
153	20230613	170800	229503158	1371	1371	1371	1371	0
154	20230613	170700	229503158	1371	1371	1371	1371	0
155	20230613	170600	229503158	1371	1371	1371	1371	0
156	20230613	170500	229503158	1371	1371	1371	1371	0
157	20230613	170400	229503158	1371	1371	1371	1371	0
158	20230613	170300	229503158	1371	1371	1371	1371	0
159	20230613	170200	229503158	1371	1371	1371	1371	0
160	20230613	170100	229503158	1371	1371	1371	1371	0
161	20230613	170000	229503158	1371	1371	1371	1371	0
162	20230613	165900	229503158	1371	1371	1371	1371	0
163	20230613	165800	229503158	1371	1371	1371	1371	0
164	20230613	165700	229503158	1371	1371	1371	1371	0
165	20230613	165600	229503158	1371	1371	1371	1371	0
166	20230613	165500	229503158	1371	1371	1371	1371	0
167	20230613	165400	229503158	1371	1371	1371	1371	0
168	20230613	165300	229503158	1371	1371	1371	1371	0
169	20230613	165200	229503158	1371	1371	1371	1371	0
170	20230613	165100	229503158	1371	1371	1371	1371	0
171	20230613	165000	229503158	1371	1371	1371	1371	0
172	20230613	164900	229503158	1371	1371	1371	1371	0
173	20230613	164800	229503158	1371	1371	1371	1371	0
174	20230613	164700	229503158	1371	1371	1371	1371	0
175	20230613	164600	229503158	1371	1371	1371	1371	0
176	20230613	164500	229503158	1371	1371	1371	1371	0
177	20230613	164400	229503158	1371	1371	1371	1371	0
178	20230613	164300	229503158	1371	1371	1371	1371	0
179	20230613	164200	229503158	1371	1371	1371	1371	0
180	20230613	164100	229503158	1371	1371	1371	1371	0
181	20230613	164000	229503158	1371	1371	1371	1371	0
182	20230613	163900	229503158	1371	1371	1371	1371	30797
183	20230613	163800	229503158	1371	1371	1371	1371	0
184	20230613	163700	229503158	1371	1371	1371	1371	0
185	20230613	163600	229503158	1371	1371	1371	1371	0
186	20230613	163500	229503158	1371	1371	1371	1371	0
187	20230613	163400	229503158	1371	1371	1371	1371	0
188	20230613	163300	229503158	1371	1371	1371	1371	0
189	20230613	163200	229503158	1371	1371	1371	1371	0
190	20230613	163100	229503158	1371	1371	1371	1371	0
191	20230613	163000	229503158	1371	1371	1371	1371	0
192	20230613	162900	229503158	1371	1371	1371	1371	0
193	20230613	162800	229503158	1371	1371	1371	1371	0
194	20230613	162700	229503158	1371	1371	1371	1371	0
195	20230613	162600	229503158	1371	1371	1371	1371	0
196	20230613	162500	229503158	1371	1371	1371	1371	0
197	20230613	162400	229503158	1371	1371	1371	1371	0
198	20230613	162300	229503158	1371	1371	1371	1371	0
199	20230613	162200	229503158	1371	1371	1371	1371	0
200	20230613	162100	229503158	1371	1371	1371	1371	0
201	20230613	162000	229503158	1371	1371	1371	1371	0
202	20230613	161900	229503158	1371	1371	1371	1371	0
203	20230613	161800	229503158	1371	1371	1371	1371	0
204	20230613	161700	229503158	1371	1371	1371	1371	0
205	20230613	161600	229503158	1371	1371	1371	1371	0
206	20230613	161500	229503158	1371	1371	1371	1371	0
207	20230613	161400	229503158	1371	1371	1371	1371	0
208	20230613	161300	229503158	1371	1371	1371	1371	0
209	20230613	161200	229503158	1371	1371	1371	1371	0
210	20230613	161100	229503158	1371	1371	1371	1371	0
211	20230613	161000	229503158	1371	1371	1371	1371	0
212	20230613	160900	229503158	1371	1371	1371	1371	30797
213	20230613	160800	229503158	1371	1371	1371	1371	0
214	20230613	160700	229503158	1371	1371	1371	1371	0
215	20230613	160600	229503158	1371	1371	1371	1371	0
216	20230613	160500	229503158	1371	1371	1371	1371	0
217	20230613	160400	229503158	1371	1371	1371	1371	0
218	20230613	160300	229503158	1371	1371	1371	1371	0
219	20230613	160200	229503158	1371	1371	1371	1371	0
220	20230613	160100	229503158	1371	1371	1371	1371	0
221	20230613	160000	229503158	1371	1371	1371	1371	0
222	20230613	155900	229503158	1371	1371	1371	1371	0
223	20230613	155800	229503158	1371	1371	1371	1371	0
224	20230613	155700	229503158	1371	1371	1371	1371	0
225	20230613	155600	229503158	1371	1371	1371	1371	0
226	20230613	155500	229503158	1371	1371	1371	1371	0
227	20230613	155400	229503158	1371	1371	1371	1371	0
228	20230613	155300	229503158	1371	1371	1371	1371	0
229	20230613	155200	229503158	1371	1371	1371	1371	0
230	20230613	155100	229503158	1371	1371	1371	1371	0
231	20230613	155000	229503158	1371	1371	1371	1371	0
232	20230613	154900	229503158	1371	1371	1371	1371	0
233	20230613	154800	229503158	1371	1371	1371	1371	0
234	20230613	154700	229503158	1371	1371	1371	1371	0
235	20230613	154600	229503158	1371	1371	1371	1371	0
236	20230613	154500	229503158	1371	1371	1371	1371	0
237	20230613	154400	229503158	1371	1371	1371	1371	0
238	20230613	154300	229503158	1371	1371	1371	1371	0
239	20230613	154200	229503158	1371	1371	1371	1371	0
240	20230613	154100	229503158	1371	1371	1371	1371	0
241	20230613	154000	229503158	1371	1371	1371	1371	0
242	20230613	153900	229503158	1371	1371	1371	1371	30797
243	20230613	153800	229503158	1371	1371	1371	1371	0
244	20230613	153700	229503158	1371	1371	1371	1371	0
245	20230613	153600	229503158	1371	1371	1371	1371	0
246	20230613	153500	229503158	1371	1371	1371	1371	0
247	20230613	153400	229503158	1371	1371	1371	1371	0
248	20230613	153300	229503158	1371	1371	1371	1371	0
249	20230613	153200	229503158	1371	1371	1371	1371	0
250	20230613	153100	229503158	1371	1371	1371	1371	0
251	20230613	153000	229503158	1371	1371	1371	1371	30797
252	20230613	152900	187280471	1372	1372	1372	1372	0
253	20230613	152800	187280471	1372	1372	1372	1372	0
254	20230613	152700	187280471	1372	1372	1372	1372	0
255	20230613	152600	187280471	1372	1372	1372	1372	0
256	20230613	152500	187280471	1372	1372	1372	1372	0
257	20230613	152400	187280471	1372	1372	1372	1372	0
258	20230613	152300	187280471	1372	1372	1372	1372	0
259	20230613	152200	187280471	1372	1372	1372	1372	0
260	20230613	152100	187280471	1372	1372	1372	1372	0
261	20230613	152000	187280471	1372	1372	1372	1372	0
262	20230613	151900	187280471	1372	1370	1372	1365	822
263	20230613	151800	186154683	1370	1369	1370	1368	60
264	20230613	151700	186072543	1369	1369	1369	1369	37
265	20230613	151600	186021890	1370	1368	1370	1367	193
266	20230613	151500	185757875	1370	1368	1370	1368	240
267	20230613	151400	185429540	1370	1368	1370	1368	30
268	20230613	151300	185388490	1370	1368	1370	1368	35
269	20230613	151200	185340602	1371	1371	1371	1371	0
270	20230613	151100	185340602	1371	1368	1371	1368	222
271	20230613	151000	185036493	1370	1368	1370	1368	229
272	20230613	150900	184723014	1369	1368	1369	1368	61
273	20230613	150800	184639565	1369	1369	1369	1369	0
274	20230613	150700	184639565	1369	1364	1369	1364	1000
275	20230613	150600	183274496	1368	1368	1368	1368	0
276	20230613	150500	183274496	1368	1364	1368	1364	42
277	20230613	150400	183217086	1368	1367	1368	1367	1050
278	20230613	150300	181780737	1367	1367	1367	1367	0
279	20230613	150200	181780737	1367	1367	1367	1367	0
280	20230613	150100	181780737	1367	1367	1367	1367	1403
281	20230613	150000	179862836	1367	1367	1367	1367	0
282	20230613	145900	179862836	1367	1367	1367	1367	0
283	20230613	145800	179862836	1367	1367	1367	1367	0
284	20230613	145700	179862836	1367	1367	1367	1367	0
285	20230613	145600	179862836	1367	1366	1367	1366	2
286	20230613	145500	179860103	1364	1364	1364	1364	0
287	20230613	145400	179860103	1364	1364	1364	1364	0
288	20230613	145300	179860103	1364	1364	1364	1364	2
289	20230613	145200	179857375	1366	1366	1366	1366	0
290	20230613	145100	179857375	1366	1366	1366	1366	78
291	20230613	145000	179750827	1366	1366	1366	1366	0
292	20230613	144900	179750827	1366	1366	1366	1366	0
293	20230613	144800	179750827	1366	1366	1366	1366	5
294	20230613	144700	179743997	1364	1364	1364	1364	0
295	20230613	144600	179743997	1364	1364	1364	1364	0
296	20230613	144500	179743997	1364	1364	1364	1364	138
297	20230613	144400	179555765	1364	1364	1364	1364	140
298	20230613	144300	179364805	1367	1364	1367	1363	3629
299	20230613	144200	174414974	1367	1367	1367	1367	0
300	20230613	144100	174414974	1367	1367	1367	1367	0
301	20230613	144000	174414974	1367	1367	1367	1367	0
302	20230613	143900	174414974	1367	1367	1367	1367	0
303	20230613	143800	174414974	1367	1367	1367	1367	1
304	20230613	143700	174413607	1368	1368	1368	1368	1
305	20230613	143600	174412239	1368	1368	1368	1368	13
306	20230613	143500	174394455	1368	1368	1368	1368	0
307	20230613	143400	174394455	1368	1367	1368	1367	2
308	20230613	143300	174391720	1367	1367	1367	1367	0
309	20230613	143200	174391720	1367	1367	1367	1367	0
310	20230613	143100	174391720	1367	1367	1367	1367	0
311	20230613	143000	174391720	1367	1367	1367	1367	0
312	20230613	142900	174391720	1367	1367	1367	1367	0
313	20230613	142800	174391720	1367	1367	1367	1367	0
314	20230613	142700	174391720	1367	1367	1367	1367	138
315	20230613	142600	174203074	1367	1367	1367	1367	0
316	20230613	142500	174203074	1367	1364	1367	1364	43
317	20230613	142400	174144357	1364	1364	1364	1364	311
318	20230613	142300	173720153	1365	1365	1365	1365	0
319	20230613	142200	173720153	1365	1365	1365	1365	0
320	20230613	142100	173720153	1365	1365	1365	1365	0
321	20230613	142000	173720153	1365	1365	1365	1365	0
322	20230613	141900	173720153	1365	1365	1365	1365	0
323	20230613	141800	173720153	1365	1365	1365	1365	20
324	20230613	141700	173692853	1365	1365	1365	1365	636
325	20230613	141600	172824713	1364	1364	1364	1364	25
326	20230613	141500	172790613	1365	1365	1365	1365	0
327	20230613	141400	172790613	1365	1365	1365	1365	0
328	20230613	141300	172790613	1365	1365	1365	1365	0
329	20230613	141200	172790613	1365	1364	1365	1364	990
330	20230613	141100	171439288	1365	1364	1365	1364	528
331	20230613	141000	170719093	1364	1364	1364	1364	4
332	20230613	140900	170713637	1366	1366	1366	1366	0
333	20230613	140800	170713637	1366	1366	1366	1366	5
334	20230613	140700	170706807	1364	1364	1364	1364	0
335	20230613	140600	170706807	1364	1364	1364	1364	0
336	20230613	140500	170706807	1364	1364	1364	1364	0
337	20230613	140400	170706807	1364	1364	1364	1364	999
338	20230613	140300	169344171	1368	1368	1368	1368	0
339	20230613	140200	169344171	1368	1368	1368	1368	0
340	20230613	140100	169344171	1368	1368	1368	1368	0
341	20230613	140000	169344171	1368	1368	1368	1368	0
342	20230613	135900	169344171	1368	1368	1368	1368	0
343	20230613	135800	169344171	1368	1368	1368	1368	0
344	20230613	135700	169344171	1368	1368	1368	1368	0
345	20230613	135600	169344171	1368	1368	1368	1368	0
346	20230613	135500	169344171	1368	1368	1368	1368	0
347	20230613	135400	169344171	1368	1368	1368	1368	0
348	20230613	135300	169344171	1368	1368	1368	1368	0
349	20230613	135200	169344171	1368	1368	1368	1368	0
350	20230613	135100	169344171	1368	1368	1368	1368	0
351	20230613	135000	169344171	1368	1368	1368	1368	0
352	20230613	134900	169344171	1368	1368	1368	1368	0
353	20230613	134800	169344171	1368	1368	1368	1368	0
354	20230613	134700	169344171	1368	1368	1368	1368	0
355	20230613	134600	169344171	1368	1368	1368	1368	0
356	20230613	134500	169344171	1368	1368	1368	1368	0
357	20230613	134400	169344171	1368	1368	1368	1368	4
358	20230613	134300	169338699	1368	1368	1368	1368	1
359	20230613	134200	169337331	1364	1364	1364	1364	0
360	20230613	134100	169337331	1364	1364	1364	1364	0
361	20230613	134000	169337331	1364	1364	1364	1364	0
362	20230613	133900	169337331	1364	1364	1364	1364	0
363	20230613	133800	169337331	1364	1364	1364	1364	0
364	20230613	133700	169337331	1364	1364	1364	1364	0
365	20230613	133600	169337331	1364	1364	1364	1364	0
366	20230613	133500	169337331	1364	1364	1364	1364	0
367	20230613	133400	169337331	1364	1364	1364	1364	0
368	20230613	133300	169337331	1364	1364	1364	1364	1
369	20230613	133200	169335967	1364	1364	1364	1364	0
370	20230613	133100	169335967	1364	1364	1364	1364	0
371	20230613	133000	169335967	1364	1364	1364	1364	0
372	20230613	132900	169335967	1364	1364	1364	1364	0
373	20230613	132800	169335967	1364	1364	1364	1364	0
374	20230613	132700	169335967	1364	1366	1366	1364	730
375	20230613	132600	168339694	1372	1372	1372	1372	0
376	20230613	132500	168339694	1372	1366	1372	1366	61
377	20230613	132400	168256153	1369	1366	1369	1366	89
378	20230613	132300	168134334	1366	1369	1369	1366	213
379	20230613	132200	167842758	1369	1369	1369	1369	0
380	20230613	132100	167842758	1369	1369	1369	1369	0
381	20230613	132000	167842758	1369	1369	1369	1369	0
382	20230613	131900	167842758	1369	1369	1369	1369	0
383	20230613	131800	167842758	1369	1369	1369	1369	24
384	20230613	131700	167809902	1369	1369	1369	1369	0
385	20230613	131600	167809902	1369	1369	1369	1369	0
386	20230613	131500	167809902	1369	1369	1369	1369	1
387	20230613	131400	167808533	1369	1369	1369	1369	1
388	20230613	131300	167807164	1369	1369	1369	1369	32
389	20230613	131200	167763356	1369	1369	1369	1369	0
390	20230613	131100	167763356	1369	1369	1369	1369	0
391	20230613	131000	167763356	1369	1369	1369	1369	34
392	20230613	130900	167716810	1372	1372	1372	1372	0
393	20230613	130800	167716810	1372	1372	1372	1372	0
394	20230613	130700	167716810	1372	1372	1372	1372	0
395	20230613	130600	167716810	1372	1372	1372	1372	0
396	20230613	130500	167716810	1372	1372	1372	1372	0
397	20230613	130400	167716810	1372	1370	1372	1370	400
398	20230613	130300	167168016	1372	1365	1372	1365	497
399	20230613	130200	166487330	1367	1364	1367	1364	120
400	20230613	130100	166323332	1364	1368	1368	1364	280
401	20230613	130000	165940574	1369	1369	1369	1369	0
402	20230613	125900	165940574	1369	1369	1369	1369	20
403	20230613	125800	165913194	1372	1372	1372	1372	0
404	20230613	125700	165913194	1372	1372	1372	1372	0
405	20230613	125600	165913194	1372	1372	1372	1372	0
406	20230613	125500	165913194	1372	1372	1372	1372	0
407	20230613	125400	165913194	1372	1372	1372	1372	0
408	20230613	125300	165913194	1372	1371	1372	1371	5
409	20230613	125200	165906338	1372	1367	1372	1367	106
410	20230613	125100	165761412	1372	1371	1372	1371	11
411	20230613	125000	165746321	1372	1372	1372	1372	0
412	20230613	124900	165746321	1372	1372	1372	1372	0
413	20230613	124800	165746321	1372	1372	1372	1372	0
414	20230613	124700	165746321	1372	1370	1372	1370	44
415	20230613	124600	165685986	1370	1370	1370	1370	0
416	20230613	124500	165685986	1370	1370	1370	1370	0
417	20230613	124400	165685986	1370	1370	1370	1370	0
418	20230613	124300	165685986	1370	1370	1370	1370	0
419	20230613	124200	165685986	1370	1370	1370	1370	0
420	20230613	124100	165685986	1370	1370	1370	1370	200
421	20230613	124000	165411986	1370	1370	1370	1370	0
422	20230613	123900	165411986	1370	1370	1370	1370	0
423	20230613	123800	165411986	1370	1370	1370	1370	0
424	20230613	123700	165411986	1370	1370	1370	1370	4
425	20230613	123600	165406506	1372	1372	1372	1372	0
426	20230613	123500	165406506	1372	1372	1372	1372	0
427	20230613	123400	165406506	1372	1372	1372	1372	0
428	20230613	123300	165406506	1372	1372	1372	1372	0
429	20230613	123200	165406506	1372	1372	1372	1372	0
430	20230613	123100	165406506	1372	1372	1372	1372	0
431	20230613	123000	165406506	1372	1361	1372	1361	31
432	20230613	122900	165364046	1372	1372	1372	1372	0
433	20230613	122800	165364046	1372	1371	1372	1371	42
434	20230613	122700	165306462	1372	1367	1372	1367	1600
435	20230613	122600	163116032	1368	1361	1368	1361	162
436	20230613	122500	162894903	1361	1360	1361	1360	18
437	20230613	122400	162870407	1361	1361	1361	1361	0
438	20230613	122300	162870407	1361	1361	1361	1361	0
439	20230613	122200	162870407	1361	1361	1361	1361	0
440	20230613	122100	162870407	1361	1361	1361	1361	0
441	20230613	122000	162870407	1361	1361	1361	1361	0
442	20230613	121900	162870407	1361	1361	1361	1361	0
443	20230613	121800	162870407	1361	1361	1361	1361	0
444	20230613	121700	162870407	1361	1361	1361	1361	1
445	20230613	121600	162869046	1355	1355	1355	1355	0
446	20230613	121500	162869046	1355	1356	1356	1355	2000
447	20230613	121400	160158816	1360	1360	1360	1360	0
448	20230613	121300	160158816	1360	1357	1360	1357	20
449	20230613	121200	160131619	1357	1357	1357	1357	3
450	20230613	121100	160127548	1357	1357	1357	1357	3678
451	20230613	121000	155136502	1357	1357	1357	1357	0
452	20230613	120900	155136502	1357	1357	1357	1357	0
453	20230613	120800	155136502	1357	1357	1357	1357	0
454	20230613	120700	155136502	1357	1355	1357	1355	1483
455	20230613	120600	153127017	1357	1353	1357	1353	2351
456	20230613	120500	149944290	1353	1352	1353	1352	349
457	20230613	120400	149472130	1353	1353	1353	1353	1587
458	20230613	120300	147324919	1353	1353	1353	1353	707
459	20230613	120200	146368348	1354	1354	1354	1354	50
460	20230613	120100	146300648	1353	1353	1353	1353	0
461	20230613	120000	146300648	1353	1353	1353	1353	38
462	20230613	115900	146249234	1353	1353	1353	1353	38
463	20230613	115800	146197820	1353	1352	1353	1352	405
464	20230613	115700	145650013	1352	1352	1352	1352	15
465	20230613	115600	145629733	1352	1352	1352	1351	127
466	20230613	115500	145458062	1352	1351	1352	1350	2075
467	20230613	115400	142654999	1351	1358	1358	1351	12191
468	20230613	115300	126160197	1358	1358	1358	1358	0
469	20230613	115200	126160197	1358	1358	1358	1358	0
470	20230613	115100	126160197	1358	1358	1358	1358	10
471	20230613	115000	126146617	1358	1358	1358	1358	0
472	20230613	114900	126146617	1358	1358	1358	1358	9
473	20230613	114800	126134395	1358	1358	1358	1357	125
474	20230613	114700	125964680	1358	1358	1358	1357	147
475	20230613	114600	125765080	1358	1358	1358	1358	0
476	20230613	114500	125765080	1358	1358	1358	1358	100
477	20230613	114400	125629280	1357	1357	1357	1357	35
478	20230613	114300	125581785	1358	1358	1358	1358	0
479	20230613	114200	125581785	1358	1358	1358	1358	0
480	20230613	114100	125581785	1358	1358	1358	1358	9
481	20230613	114000	125569563	1359	1359	1359	1359	9
482	20230613	113900	125557332	1358	1358	1358	1358	174
483	20230613	113800	125321040	1358	1366	1366	1358	4758
484	20230613	113700	118854283	1360	1360	1360	1360	0
485	20230613	113600	118854283	1360	1360	1360	1360	0
486	20230613	113500	118854283	1360	1362	1362	1360	540
487	20230613	113400	118119542	1360	1360	1360	1360	466
488	20230613	113300	117485782	1360	1358	1360	1358	61
489	20230613	113200	117402824	1359	1358	1359	1358	4340
490	20230613	113100	111507580	1358	1358	1358	1358	0
491	20230613	113000	111507580	1358	1358	1358	1358	0
492	20230613	112900	111507580	1358	1360	1360	1358	4276
493	20230613	112800	105697083	1368	1368	1368	1368	0
494	20230613	112700	105697083	1368	1368	1368	1368	0
495	20230613	112600	105697083	1368	1368	1368	1368	0
496	20230613	112500	105697083	1368	1368	1368	1368	0
497	20230613	112400	105697083	1368	1368	1368	1368	0
498	20230613	112300	105697083	1368	1368	1368	1368	0
499	20230613	112200	105697083	1368	1368	1368	1368	0
500	20230613	112100	105697083	1368	1368	1368	1368	0
501	20230613	112000	105697083	1368	1368	1368	1368	0
502	20230613	111900	105697083	1368	1368	1368	1368	0
503	20230613	111800	105697083	1368	1365	1368	1365	7
504	20230613	111700	105687525	1360	1360	1360	1360	0
505	20230613	111600	105687525	1360	1360	1360	1360	0
506	20230613	111500	105687525	1360	1360	1360	1360	0
507	20230613	111400	105687525	1360	1364	1364	1360	4000
508	20230613	111300	100242480	1365	1365	1365	1365	0
509	20230613	111200	100242480	1365	1365	1365	1365	1104
510	20230613	111100	98735520	1367	1367	1367	1367	0
511	20230613	111000	98735520	1367	1367	1367	1367	1000
512	20230613	110900	97368520	1367	1367	1367	1367	0
513	20230613	110800	97368520	1367	1367	1367	1367	21
514	20230613	110700	97339813	1367	1367	1367	1367	0
515	20230613	110600	97339813	1367	1367	1367	1367	8
516	20230613	110500	97328877	1367	1367	1367	1367	0
517	20230613	110400	97328877	1367	1367	1367	1367	1
518	20230613	110300	97327510	1367	1367	1367	1367	0
519	20230613	110200	97327510	1367	1367	1367	1367	43
520	20230613	110100	97268729	1367	1367	1367	1367	110
521	20230613	110000	97118359	1367	1367	1367	1367	10
522	20230613	105900	97104689	1362	1362	1362	1362	0
523	20230613	105800	97104689	1362	1362	1362	1362	0
524	20230613	105700	97104689	1362	1362	1362	1362	1553
525	20230613	105600	94989503	1361	1365	1365	1361	1733
526	20230613	105500	92630452	1368	1368	1368	1368	0
527	20230613	105400	92630452	1368	1368	1368	1368	0
528	20230613	105300	92630452	1368	1368	1370	1367	96
529	20230613	105200	92499100	1368	1368	1368	1368	238
530	20230613	105100	92173516	1368	1368	1368	1368	32
531	20230613	105000	92129740	1372	1372	1372	1372	0
532	20230613	104900	92129740	1372	1372	1372	1372	0
533	20230613	104800	92129740	1372	1372	1372	1372	0
534	20230613	104700	92129740	1372	1372	1372	1372	0
535	20230613	104600	92129740	1372	1372	1372	1372	0
536	20230613	104500	92129740	1372	1365	1372	1365	4048
537	20230613	104400	86583998	1365	1363	1369	1362	255
538	20230613	104300	86235853	1364	1364	1364	1364	0
539	20230613	104200	86235853	1364	1364	1364	1364	0
540	20230613	104100	86235853	1364	1364	1364	1364	0
541	20230613	104000	86235853	1364	1364	1364	1364	0
542	20230613	103900	86235853	1364	1361	1364	1361	100
543	20230613	103800	86099583	1361	1361	1361	1361	0
544	20230613	103700	86099583	1361	1361	1361	1361	0
545	20230613	103600	86099583	1361	1361	1361	1361	10
546	20230613	103500	86085973	1361	1360	1361	1360	54
547	20230613	103400	86012486	1361	1361	1361	1361	200
548	20230613	103300	85740286	1361	1361	1361	1361	0
549	20230613	103200	85740286	1361	1361	1361	1361	0
550	20230613	103100	85740286	1361	1361	1361	1361	0
551	20230613	103000	85740286	1361	1361	1361	1361	0
552	20230613	102900	85740286	1361	1361	1361	1361	0
553	20230613	102800	85740286	1361	1361	1361	1361	200
554	20230613	102700	85468086	1361	1357	1361	1355	1402
555	20230613	102600	83567345	1359	1359	1359	1359	4590
556	20230613	102500	77329535	1359	1359	1359	1359	0
557	20230613	102400	77329535	1359	1359	1359	1359	0
558	20230613	102300	77329535	1359	1359	1359	1359	8
559	20230613	102200	77318663	1359	1359	1359	1359	0
560	20230613	102100	77318663	1359	1359	1359	1359	2
561	20230613	102000	77315945	1359	1359	1359	1359	0
562	20230613	101900	77315945	1359	1359	1359	1359	0
563	20230613	101800	77315945	1359	1356	1359	1356	50
564	20230613	101700	77248115	1356	1356	1356	1356	9
565	20230613	101600	77235911	1359	1359	1359	1359	0
566	20230613	101500	77235911	1359	1359	1359	1356	70
567	20230613	101400	77140784	1359	1359	1359	1359	50
568	20230613	101300	77072834	1360	1360	1360	1360	7
569	20230613	101200	77063314	1361	1361	1361	1361	0
570	20230613	101100	77063314	1361	1361	1361	1361	31
571	20230613	101000	77021123	1360	1361	1361	1360	550
572	20230613	100900	76272623	1360	1360	1360	1360	4
573	20230613	100800	76267183	1360	1360	1360	1360	1
574	20230613	100700	76265823	1359	1359	1359	1359	38
575	20230613	100600	76214181	1359	1359	1359	1359	53
576	20230613	100500	76142154	1359	1359	1359	1359	54
577	20230613	100400	76068768	1355	1360	1361	1355	2364
578	20230613	100300	72855441	1359	1359	1359	1359	0
579	20230613	100200	72855441	1359	1359	1359	1359	0
580	20230613	100100	72855441	1359	1359	1360	1355	1775
581	20230613	100000	70444897	1360	1360	1360	1360	0
582	20230613	095900	70444897	1360	1359	1360	1359	70
583	20230613	095800	70349698	1360	1360	1360	1360	0
584	20230613	095700	70349698	1360	1359	1360	1359	2
585	20230613	095600	70346979	1359	1359	1359	1359	33
586	20230613	095500	70302132	1359	1359	1359	1359	1
587	20230613	095400	70300773	1359	1359	1359	1359	2
588	20230613	095300	70298055	1360	1360	1360	1360	0
589	20230613	095200	70298055	1360	1360	1360	1360	0
590	20230613	095100	70298055	1360	1360	1360	1360	0
591	20230613	095000	70298055	1360	1360	1360	1360	0
592	20230613	094900	70298055	1360	1360	1360	1360	80
593	20230613	094800	70189255	1355	1355	1355	1354	713
594	20230613	094700	69223206	1355	1355	1355	1355	369
595	20230613	094600	68723211	1354	1354	1354	1354	5
596	20230613	094500	68716441	1355	1355	1355	1355	0
597	20230613	094400	68716441	1355	1355	1355	1355	0
598	20230613	094300	68716441	1355	1355	1355	1355	9
599	20230613	094200	68704246	1355	1355	1355	1355	0
600	20230613	094100	68704246	1355	1354	1355	1351	5820
601	20230613	094000	60834107	1355	1355	1355	1355	192
602	20230613	093900	60573947	1355	1355	1355	1355	288
603	20230613	093800	60183707	1355	1361	1361	1355	756
604	20230613	093700	59157811	1361	1361	1361	1361	0
605	20230613	093600	59157811	1361	1361	1361	1361	1
606	20230613	093500	59156450	1361	1361	1361	1361	10
607	20230613	093400	59142840	1361	1361	1361	1361	0
608	20230613	093300	59142840	1361	1361	1361	1361	0
609	20230613	093200	59142840	1361	1361	1361	1361	2
610	20230613	093100	59140118	1363	1363	1363	1363	0
611	20230613	093000	59140118	1363	1363	1363	1363	0
612	20230613	092900	59140118	1363	1363	1363	1363	0
613	20230613	092800	59140118	1363	1363	1363	1363	0
614	20230613	092700	59140118	1363	1362	1363	1362	269
615	20230613	092600	58773640	1362	1362	1362	1362	0
616	20230613	092500	58773640	1362	1360	1362	1360	367
617	20230613	092400	58274096	1364	1364	1364	1364	0
618	20230613	092300	58274096	1364	1364	1364	1364	0
619	20230613	092200	58274096	1364	1355	1364	1355	1578
620	20230613	092100	56133921	1351	1351	1351	1351	3615
621	20230613	092000	51250056	1349	1350	1350	1349	1027
622	20230613	091900	49863955	1350	1350	1351	1350	2351
623	20230613	091800	46689625	1350	1353	1353	1350	2087
624	20230613	091700	43869994	1351	1351	1351	1351	749
625	20230613	091600	42858095	1350	1351	1355	1350	3147
626	20230613	091500	38608720	1349	1355	1355	1349	3495
627	20230613	091400	33885823	1355	1358	1358	1350	16859
628	20230613	091300	11084926	1363	1363	1363	1363	3
629	20230613	091200	11080837	1364	1364	1364	1364	0
630	20230613	091100	11080837	1364	1364	1364	1357	721
631	20230613	091000	10098068	1362	1362	1362	1362	100
632	20230613	090900	9961868	1365	1364	1365	1364	174
633	20230613	090800	9724360	1365	1365	1365	1365	302
634	20230613	090700	9312130	1360	1365	1365	1360	120
635	20230613	090600	9148335	1365	1365	1365	1357	272
636	20230613	090500	8777215	1357	1360	1365	1357	1409
637	20230613	090400	6862044	1360	1369	1369	1360	3338
638	20230613	090300	2298179	1370	1374	1374	1370	402
639	20230613	090200	1746572	1376	1376	1376	1376	0
640	20230613	090100	1746572	1376	1376	1376	1376	366
641	20230613	090000	1242956	1378	1378	1378	1378	887