KissMeData/033790/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193000	428942330	1648	1648	1648	1648	1864
3	20230607	192900	428942330	1648	1648	1648	1648	0
4	20230607	192800	428942330	1648	1648	1648	1648	0
5	20230607	192700	428942330	1648	1648	1648	1648	0
6	20230607	192600	428942330	1648	1648	1648	1648	0
7	20230607	192500	428942330	1648	1648	1648	1648	0
8	20230607	192400	428942330	1648	1648	1648	1648	0
9	20230607	192300	428942330	1648	1648	1648	1648	0
10	20230607	192200	428942330	1648	1648	1648	1648	0
11	20230607	192100	428942330	1648	1648	1648	1648	0
12	20230607	192000	428942330	1648	1648	1648	1648	0
13	20230607	191900	428942330	1648	1648	1648	1648	0
14	20230607	191800	428942330	1648	1648	1648	1648	0
15	20230607	191700	428942330	1648	1648	1648	1648	0
16	20230607	191600	428942330	1648	1648	1648	1648	0
17	20230607	191500	428942330	1648	1648	1648	1648	0
18	20230607	191400	428942330	1648	1648	1648	1648	0
19	20230607	191300	428942330	1648	1648	1648	1648	0
20	20230607	191200	428942330	1648	1648	1648	1648	0
21	20230607	191100	428942330	1648	1648	1648	1648	0
22	20230607	191000	428942330	1648	1648	1648	1648	0
23	20230607	190900	428942330	1648	1648	1648	1648	0
24	20230607	190800	428942330	1648	1648	1648	1648	0
25	20230607	190700	428942330	1648	1648	1648	1648	0
26	20230607	190600	428942330	1648	1648	1648	1648	0
27	20230607	190500	428942330	1648	1648	1648	1648	0
28	20230607	190400	428942330	1648	1648	1648	1648	0
29	20230607	190300	428942330	1648	1648	1648	1648	0
30	20230607	190200	428942330	1648	1648	1648	1648	0
31	20230607	190100	428942330	1648	1648	1648	1648	0
32	20230607	190000	428942330	1648	1648	1648	1648	1864
33	20230607	185900	428942330	1648	1648	1648	1648	0
34	20230607	185800	428942330	1648	1648	1648	1648	0
35	20230607	185700	428942330	1648	1648	1648	1648	0
36	20230607	185600	428942330	1648	1648	1648	1648	0
37	20230607	185500	428942330	1648	1648	1648	1648	0
38	20230607	185400	428942330	1648	1648	1648	1648	0
39	20230607	185300	428942330	1648	1648	1648	1648	0
40	20230607	185200	428942330	1648	1648	1648	1648	0
41	20230607	185100	428942330	1648	1648	1648	1648	0
42	20230607	185000	428942330	1648	1648	1648	1648	0
43	20230607	184900	428942330	1648	1648	1648	1648	0
44	20230607	184800	428942330	1648	1648	1648	1648	0
45	20230607	184700	428942330	1648	1648	1648	1648	0
46	20230607	184600	428942330	1648	1648	1648	1648	0
47	20230607	184500	428942330	1648	1648	1648	1648	0
48	20230607	184400	428942330	1648	1648	1648	1648	0
49	20230607	184300	428942330	1648	1648	1648	1648	0
50	20230607	184200	428942330	1648	1648	1648	1648	0
51	20230607	184100	428942330	1648	1648	1648	1648	0
52	20230607	184000	428942330	1648	1648	1648	1648	0
53	20230607	183900	428942330	1648	1648	1648	1648	0
54	20230607	183800	428942330	1648	1648	1648	1648	0
55	20230607	183700	428942330	1648	1648	1648	1648	0
56	20230607	183600	428942330	1648	1648	1648	1648	0
57	20230607	183500	428942330	1648	1648	1648	1648	0
58	20230607	183400	428942330	1648	1648	1648	1648	0
59	20230607	183300	428942330	1648	1648	1648	1648	0
60	20230607	183200	428942330	1648	1648	1648	1648	0
61	20230607	183100	428942330	1648	1648	1648	1648	0
62	20230607	183000	428942330	1648	1648	1648	1648	1864
63	20230607	182900	428942330	1648	1648	1648	1648	0
64	20230607	182800	428942330	1648	1648	1648	1648	0
65	20230607	182700	428942330	1648	1648	1648	1648	0
66	20230607	182600	428942330	1648	1648	1648	1648	0
67	20230607	182500	428942330	1648	1648	1648	1648	0
68	20230607	182400	428942330	1648	1648	1648	1648	0
69	20230607	182300	428942330	1648	1648	1648	1648	0
70	20230607	182200	428942330	1648	1648	1648	1648	0
71	20230607	182100	428942330	1648	1648	1648	1648	0
72	20230607	182000	428942330	1648	1648	1648	1648	0
73	20230607	181900	428942330	1648	1648	1648	1648	0
74	20230607	181800	428942330	1648	1648	1648	1648	0
75	20230607	181700	428942330	1648	1648	1648	1648	0
76	20230607	181600	428942330	1648	1648	1648	1648	0
77	20230607	181500	428942330	1648	1648	1648	1648	0
78	20230607	181400	428942330	1648	1648	1648	1648	0
79	20230607	181300	428942330	1648	1648	1648	1648	0
80	20230607	181200	428942330	1648	1648	1648	1648	0
81	20230607	181100	428942330	1648	1648	1648	1648	0
82	20230607	181000	428942330	1648	1648	1648	1648	0
83	20230607	180900	428942330	1648	1648	1648	1648	0
84	20230607	180800	428942330	1648	1648	1648	1648	0
85	20230607	180700	428942330	1648	1648	1648	1648	0
86	20230607	180600	428942330	1648	1648	1648	1648	0
87	20230607	180500	428942330	1648	1648	1648	1648	0
88	20230607	180400	428942330	1648	1648	1648	1648	0
89	20230607	180300	428942330	1648	1648	1648	1648	0
90	20230607	180200	428942330	1648	1648	1648	1648	0
91	20230607	180100	428942330	1648	1648	1648	1648	0
92	20230607	180000	428942330	1648	1648	1648	1648	1864
93	20230607	175900	428942330	1648	1648	1648	1648	0
94	20230607	175800	428942330	1648	1648	1648	1648	0
95	20230607	175700	428942330	1648	1648	1648	1648	0
96	20230607	175600	428942330	1648	1648	1648	1648	0
97	20230607	175500	428942330	1648	1648	1648	1648	0
98	20230607	175400	428942330	1648	1648	1648	1648	0
99	20230607	175300	428942330	1648	1648	1648	1648	0
100	20230607	175200	428942330	1648	1648	1648	1648	0
101	20230607	175100	428942330	1648	1648	1648	1648	0
102	20230607	175000	428942330	1648	1648	1648	1648	0
103	20230607	174900	428942330	1648	1648	1648	1648	0
104	20230607	174800	428942330	1648	1648	1648	1648	0
105	20230607	174700	428942330	1648	1648	1648	1648	0
106	20230607	174600	428942330	1648	1648	1648	1648	0
107	20230607	174500	428942330	1648	1648	1648	1648	0
108	20230607	174400	428942330	1648	1648	1648	1648	0
109	20230607	174300	428942330	1648	1648	1648	1648	0
110	20230607	174200	428942330	1648	1648	1648	1648	0
111	20230607	174100	428942330	1648	1648	1648	1648	0
112	20230607	174000	428942330	1648	1648	1648	1648	0
113	20230607	173900	428942330	1648	1648	1648	1648	0
114	20230607	173800	428942330	1648	1648	1648	1648	0
115	20230607	173700	428942330	1648	1648	1648	1648	0
116	20230607	173600	428942330	1648	1648	1648	1648	0
117	20230607	173500	428942330	1648	1648	1648	1648	0
118	20230607	173400	428942330	1648	1648	1648	1648	0
119	20230607	173300	428942330	1648	1648	1648	1648	0
120	20230607	173200	428942330	1648	1648	1648	1648	0
121	20230607	173100	428942330	1648	1648	1648	1648	0
122	20230607	173000	428942330	1648	1648	1648	1648	1864
123	20230607	172900	428942330	1648	1648	1648	1648	0
124	20230607	172800	428942330	1648	1648	1648	1648	0
125	20230607	172700	428942330	1648	1648	1648	1648	0
126	20230607	172600	428942330	1648	1648	1648	1648	0
127	20230607	172500	428942330	1648	1648	1648	1648	0
128	20230607	172400	428942330	1648	1648	1648	1648	0
129	20230607	172300	428942330	1648	1648	1648	1648	0
130	20230607	172200	428942330	1648	1648	1648	1648	0
131	20230607	172100	428942330	1648	1648	1648	1648	0
132	20230607	172000	428942330	1648	1648	1648	1648	0
133	20230607	171900	428942330	1648	1648	1648	1648	0
134	20230607	171800	428942330	1648	1648	1648	1648	0
135	20230607	171700	428942330	1648	1648	1648	1648	0
136	20230607	171600	428942330	1648	1648	1648	1648	0
137	20230607	171500	428942330	1648	1648	1648	1648	0
138	20230607	171400	428942330	1648	1648	1648	1648	0
139	20230607	171300	428942330	1648	1648	1648	1648	0
140	20230607	171200	428942330	1648	1648	1648	1648	0
141	20230607	171100	428942330	1648	1648	1648	1648	0
142	20230607	171000	428942330	1648	1648	1648	1648	0
143	20230607	170900	428942330	1648	1648	1648	1648	0
144	20230607	170800	428942330	1648	1648	1648	1648	0
145	20230607	170700	428942330	1648	1648	1648	1648	0
146	20230607	170600	428942330	1648	1648	1648	1648	0
147	20230607	170500	428942330	1648	1648	1648	1648	0
148	20230607	170400	428942330	1648	1648	1648	1648	0
149	20230607	170300	428942330	1648	1648	1648	1648	0
150	20230607	170200	428942330	1648	1648	1648	1648	0
151	20230607	170100	428942330	1648	1648	1648	1648	0
152	20230607	170000	428942330	1648	1648	1648	1648	1864
153	20230607	165900	428942330	1648	1648	1648	1648	0
154	20230607	165800	428942330	1648	1648	1648	1648	0
155	20230607	165700	428942330	1648	1648	1648	1648	0
156	20230607	165600	428942330	1648	1648	1648	1648	0
157	20230607	165500	428942330	1648	1648	1648	1648	0
158	20230607	165400	428942330	1648	1648	1648	1648	0
159	20230607	165300	428942330	1648	1648	1648	1648	0
160	20230607	165200	428942330	1648	1648	1648	1648	0
161	20230607	165100	428942330	1648	1648	1648	1648	0
162	20230607	165000	428942330	1648	1648	1648	1648	0
163	20230607	164900	428942330	1648	1648	1648	1648	0
164	20230607	164800	428942330	1648	1648	1648	1648	0
165	20230607	164700	428942330	1648	1648	1648	1648	0
166	20230607	164600	428942330	1648	1648	1648	1648	0
167	20230607	164500	428942330	1648	1648	1648	1648	0
168	20230607	164400	428942330	1648	1648	1648	1648	0
169	20230607	164300	428942330	1648	1648	1648	1648	0
170	20230607	164200	428942330	1648	1648	1648	1648	0
171	20230607	164100	428942330	1648	1648	1648	1648	0
172	20230607	164000	428942330	1648	1648	1648	1648	0
173	20230607	163900	428942330	1648	1648	1648	1648	0
174	20230607	163800	428942330	1648	1648	1648	1648	0
175	20230607	163700	428942330	1648	1648	1648	1648	0
176	20230607	163600	428942330	1648	1648	1648	1648	0
177	20230607	163500	428942330	1648	1648	1648	1648	0
178	20230607	163400	428942330	1648	1648	1648	1648	0
179	20230607	163300	428942330	1648	1648	1648	1648	0
180	20230607	163200	428942330	1648	1648	1648	1648	0
181	20230607	163100	428942330	1648	1648	1648	1648	0
182	20230607	163000	428942330	1648	1648	1648	1648	1864
183	20230607	162900	428942330	1648	1648	1648	1648	0
184	20230607	162800	428942330	1648	1648	1648	1648	0
185	20230607	162700	428942330	1648	1648	1648	1648	0
186	20230607	162600	428942330	1648	1648	1648	1648	0
187	20230607	162500	428942330	1648	1648	1648	1648	0
188	20230607	162400	428942330	1648	1648	1648	1648	0
189	20230607	162300	428942330	1648	1648	1648	1648	0
190	20230607	162200	428942330	1648	1648	1648	1648	0
191	20230607	162100	428942330	1648	1648	1648	1648	0
192	20230607	162000	428942330	1648	1648	1648	1648	0
193	20230607	161900	428942330	1648	1648	1648	1648	0
194	20230607	161800	428942330	1648	1648	1648	1648	0
195	20230607	161700	428942330	1648	1648	1648	1648	0
196	20230607	161600	428942330	1648	1648	1648	1648	0
197	20230607	161500	428942330	1648	1648	1648	1648	0
198	20230607	161400	428942330	1648	1648	1648	1648	0
199	20230607	161300	428942330	1648	1648	1648	1648	0
200	20230607	161200	428942330	1648	1648	1648	1648	0
201	20230607	161100	428942330	1648	1648	1648	1648	0
202	20230607	161000	428942330	1648	1648	1648	1648	0
203	20230607	160900	428942330	1648	1648	1648	1648	0
204	20230607	160800	428942330	1648	1648	1648	1648	0
205	20230607	160700	428942330	1648	1648	1648	1648	0
206	20230607	160600	428942330	1648	1648	1648	1648	0
207	20230607	160500	428942330	1648	1648	1648	1648	0
208	20230607	160400	428942330	1648	1648	1648	1648	0
209	20230607	160300	428942330	1648	1648	1648	1648	0
210	20230607	160200	428942330	1648	1648	1648	1648	0
211	20230607	160100	428942330	1648	1648	1648	1648	0
212	20230607	160000	428942330	1648	1648	1648	1648	1864
213	20230607	155900	428942330	1648	1648	1648	1648	0
214	20230607	155800	428942330	1648	1648	1648	1648	0
215	20230607	155700	428942330	1648	1648	1648	1648	0
216	20230607	155600	428942330	1648	1648	1648	1648	0
217	20230607	155500	428942330	1648	1648	1648	1648	0
218	20230607	155400	428942330	1648	1648	1648	1648	0
219	20230607	155300	428942330	1648	1648	1648	1648	0
220	20230607	155200	428942330	1648	1648	1648	1648	0
221	20230607	155100	428942330	1648	1648	1648	1648	0
222	20230607	155000	428942330	1648	1648	1648	1648	0
223	20230607	154900	428942330	1648	1648	1648	1648	0
224	20230607	154800	428942330	1648	1648	1648	1648	0
225	20230607	154700	428942330	1648	1648	1648	1648	0
226	20230607	154600	428942330	1648	1648	1648	1648	0
227	20230607	154500	428942330	1648	1648	1648	1648	0
228	20230607	154400	428942330	1648	1648	1648	1648	0
229	20230607	154300	428942330	1648	1648	1648	1648	0
230	20230607	154200	428942330	1648	1648	1648	1648	0
231	20230607	154100	428942330	1648	1648	1648	1648	0
232	20230607	154000	428942330	1648	1648	1648	1648	0
233	20230607	153900	428942330	1648	1648	1648	1648	0
234	20230607	153800	428942330	1648	1648	1648	1648	0
235	20230607	153700	428942330	1648	1648	1648	1648	0
236	20230607	153600	428942330	1648	1648	1648	1648	0
237	20230607	153500	428942330	1648	1648	1648	1648	0
238	20230607	153400	428942330	1648	1648	1648	1648	0
239	20230607	153300	428942330	1648	1648	1648	1648	0
240	20230607	153200	428942330	1648	1648	1648	1648	0
241	20230607	153100	428942330	1648	1648	1648	1648	0
242	20230607	153000	428942330	1648	1648	1648	1648	3728
243	20230607	152900	425870458	1655	1655	1655	1655	0
244	20230607	152800	425870458	1655	1655	1655	1655	0
245	20230607	152700	425870458	1655	1655	1655	1655	0
246	20230607	152600	425870458	1655	1655	1655	1655	0
247	20230607	152500	425870458	1655	1655	1655	1655	0
248	20230607	152400	425870458	1655	1655	1655	1655	0
249	20230607	152300	425870458	1655	1655	1655	1655	0
250	20230607	152200	425870458	1655	1655	1655	1655	0
251	20230607	152100	425870458	1655	1655	1655	1655	0
252	20230607	152000	425870458	1655	1655	1655	1655	0
253	20230607	151900	425870458	1655	1652	1655	1652	599
254	20230607	151800	424880093	1652	1650	1652	1642	2478
255	20230607	151700	420792307	1650	1649	1650	1642	1433
256	20230607	151600	418433173	1650	1650	1650	1650	12
257	20230607	151500	418413373	1650	1650	1650	1650	2
258	20230607	151400	418410073	1650	1649	1650	1649	569
259	20230607	151300	417471791	1649	1649	1649	1649	1
260	20230607	151200	417470142	1649	1644	1649	1644	975
261	20230607	151100	415862934	1649	1649	1649	1649	1
262	20230607	151000	415861285	1649	1642	1649	1642	291
263	20230607	150900	415383379	1642	1645	1645	1642	2721
264	20230607	150800	410915102	1649	1649	1649	1649	0
265	20230607	150700	410915102	1649	1649	1649	1649	540
266	20230607	150600	410024642	1649	1649	1649	1649	1
267	20230607	150500	410022993	1644	1648	1649	1644	1936
268	20230607	150400	406838014	1649	1649	1649	1649	3
269	20230607	150300	406833067	1649	1645	1649	1644	3089
270	20230607	150200	401753354	1649	1649	1649	1644	10915
271	20230607	150100	383795433	1649	1649	1649	1649	1
272	20230607	150000	383793784	1648	1648	1648	1648	206
273	20230607	145900	383454296	1647	1648	1648	1647	2474
274	20230607	145800	379378566	1648	1649	1649	1648	1306
275	20230607	145700	377225455	1650	1650	1650	1650	401
276	20230607	145600	376563805	1650	1651	1651	1650	425
277	20230607	145500	375862361	1652	1652	1652	1652	0
278	20230607	145400	375862361	1652	1652	1652	1652	500
279	20230607	145300	375036361	1652	1652	1652	1652	100
280	20230607	145200	374871161	1652	1652	1652	1652	238
281	20230607	145100	374477985	1654	1654	1654	1654	312
282	20230607	145000	373961937	1654	1654	1654	1654	0
283	20230607	144900	373961937	1654	1654	1654	1654	0
284	20230607	144800	373961937	1654	1654	1654	1654	0
285	20230607	144700	373961937	1654	1653	1654	1653	1200
286	20230607	144600	371977737	1653	1653	1653	1653	306
287	20230607	144500	371471919	1653	1652	1653	1652	1055
288	20230607	144400	369728205	1652	1652	1652	1652	364
289	20230607	144300	369126877	1652	1652	1652	1652	0
290	20230607	144200	369126877	1652	1652	1652	1652	16
291	20230607	144100	369100445	1653	1653	1653	1653	0
292	20230607	144000	369100445	1653	1653	1653	1653	0
293	20230607	143900	369100445	1653	1653	1653	1653	0
294	20230607	143800	369100445	1653	1653	1653	1653	170
295	20230607	143700	368819435	1653	1653	1653	1653	0
296	20230607	143600	368819435	1653	1653	1653	1653	604
297	20230607	143500	367821023	1653	1653	1653	1653	0
298	20230607	143400	367821023	1653	1653	1653	1653	0
299	20230607	143300	367821023	1653	1648	1653	1648	43
300	20230607	143200	367750139	1653	1652	1653	1652	71
301	20230607	143100	367632781	1648	1648	1648	1648	254
302	20230607	143000	367214189	1652	1652	1652	1652	13
303	20230607	142900	367192713	1649	1649	1649	1649	0
304	20230607	142800	367192713	1649	1649	1649	1649	546
305	20230607	142700	366292359	1648	1648	1648	1648	0
306	20230607	142600	366292359	1648	1650	1650	1648	14620
307	20230607	142500	342198275	1649	1649	1649	1649	0
308	20230607	142400	342198275	1649	1649	1649	1649	0
309	20230607	142300	342198275	1649	1649	1649	1649	0
310	20230607	142200	342198275	1649	1649	1649	1649	438
311	20230607	142100	341476013	1649	1649	1649	1649	0
312	20230607	142000	341476013	1649	1649	1649	1649	0
313	20230607	141900	341476013	1649	1649	1649	1649	0
314	20230607	141800	341476013	1649	1652	1652	1649	200
315	20230607	141700	341146082	1649	1649	1649	1649	0
316	20230607	141600	341146082	1649	1652	1652	1649	700
317	20230607	141500	339991040	1653	1653	1653	1653	182
318	20230607	141400	339690194	1653	1653	1653	1653	0
319	20230607	141300	339690194	1653	1653	1653	1653	0
320	20230607	141200	339690194	1653	1653	1653	1653	0
321	20230607	141100	339690194	1653	1653	1653	1653	50
322	20230607	141000	339607544	1653	1653	1653	1653	0
323	20230607	140900	339607544	1653	1653	1653	1653	90
324	20230607	140800	339458774	1653	1653	1653	1653	60
325	20230607	140700	339359594	1653	1653	1653	1653	1
326	20230607	140600	339357941	1647	1647	1647	1647	679
327	20230607	140500	338239628	1653	1653	1653	1653	150
328	20230607	140400	337991678	1653	1653	1653	1653	0
329	20230607	140300	337991678	1653	1653	1653	1653	18
330	20230607	140200	337961924	1653	1653	1653	1653	0
331	20230607	140100	337961924	1653	1653	1653	1653	0
332	20230607	140000	337961924	1653	1653	1653	1653	1
333	20230607	135900	337960271	1648	1646	1648	1646	4939
334	20230607	135800	329824940	1646	1646	1646	1646	1000
335	20230607	135700	328178940	1646	1646	1646	1646	105
336	20230607	135600	328006110	1646	1646	1646	1646	0
337	20230607	135500	328006110	1646	1646	1646	1645	251
338	20230607	135400	327592965	1646	1646	1646	1646	1
339	20230607	135300	327591319	1644	1644	1644	1644	3891
340	20230607	135200	321194515	1646	1643	1646	1641	8739
341	20230607	135100	306840050	1644	1648	1648	1644	12671
342	20230607	135000	285984329	1648	1648	1648	1648	300
343	20230607	134900	285489929	1648	1648	1648	1648	2000
344	20230607	134800	282193929	1648	1648	1648	1648	1200
345	20230607	134700	280216329	1653	1653	1653	1653	0
346	20230607	134600	280216329	1653	1653	1653	1653	0
347	20230607	134500	280216329	1653	1653	1653	1653	6
348	20230607	134400	280206411	1647	1653	1653	1647	2001
349	20230607	134300	276908821	1650	1650	1650	1650	0
350	20230607	134200	276908821	1650	1652	1652	1650	2000
351	20230607	134100	273608752	1652	1652	1652	1652	0
352	20230607	134000	273608752	1652	1653	1653	1652	399
353	20230607	133900	272949464	1653	1653	1653	1653	20
354	20230607	133800	272916404	1653	1653	1653	1653	20
355	20230607	133700	272883344	1653	1653	1653	1653	0
356	20230607	133600	272883344	1653	1653	1653	1653	1209
357	20230607	133500	270884867	1654	1654	1654	1654	1
358	20230607	133400	270883213	1654	1651	1654	1651	210
359	20230607	133300	270536500	1651	1651	1651	1651	266
360	20230607	133200	270097334	1651	1651	1651	1651	1
361	20230607	133100	270095683	1649	1649	1649	1649	0
362	20230607	133000	270095683	1649	1649	1649	1649	0
363	20230607	132900	270095683	1649	1649	1649	1649	609
364	20230607	132800	269091442	1650	1650	1650	1650	80
365	20230607	132700	268959442	1650	1652	1652	1650	664
366	20230607	132600	267863821	1652	1652	1652	1652	2
367	20230607	132500	267860517	1652	1652	1652	1652	3
368	20230607	132400	267855561	1652	1652	1652	1652	1
369	20230607	132300	267853909	1644	1645	1645	1644	338
370	20230607	132200	267298137	1652	1652	1652	1652	0
371	20230607	132100	267298137	1652	1645	1652	1645	1527
372	20230607	132000	264786215	1646	1647	1647	1646	1231
373	20230607	131900	262759889	1654	1654	1654	1654	0
374	20230607	131800	262759889	1654	1654	1654	1654	0
375	20230607	131700	262759889	1654	1654	1654	1654	0
376	20230607	131600	262759889	1654	1654	1654	1654	2
377	20230607	131500	262756581	1654	1654	1654	1654	0
378	20230607	131400	262756581	1654	1654	1654	1654	0
379	20230607	131300	262756581	1654	1654	1654	1654	0
380	20230607	131200	262756581	1654	1651	1654	1647	3884
381	20230607	131100	256353480	1651	1651	1651	1651	29
382	20230607	131000	256305601	1654	1654	1654	1654	1
383	20230607	130900	256303947	1651	1651	1651	1651	0
384	20230607	130800	256303947	1651	1651	1651	1651	0
385	20230607	130700	256303947	1651	1653	1653	1651	304
386	20230607	130600	255801812	1655	1650	1655	1650	305
387	20230607	130500	255297584	1650	1651	1651	1650	400
388	20230607	130400	254637516	1658	1658	1658	1658	1
389	20230607	130300	254635858	1650	1650	1650	1650	1637
390	20230607	130200	251934808	1650	1649	1650	1649	160
391	20230607	130100	251670950	1649	1650	1650	1649	912
392	20230607	130000	250166217	1650	1650	1650	1650	1000
393	20230607	125900	248516217	1658	1658	1658	1658	0
394	20230607	125800	248516217	1658	1658	1658	1658	0
395	20230607	125700	248516217	1658	1658	1658	1658	1
396	20230607	125600	248514559	1649	1649	1649	1649	0
397	20230607	125500	248514559	1649	1649	1649	1649	0
398	20230607	125400	248514559	1649	1659	1659	1649	2696
399	20230607	125300	244065684	1659	1659	1659	1659	0
400	20230607	125200	244065684	1659	1659	1659	1659	0
401	20230607	125100	244065684	1659	1659	1659	1659	0
402	20230607	125000	244065684	1659	1659	1659	1659	0
403	20230607	124900	244065684	1659	1659	1659	1659	1
404	20230607	124800	244064025	1659	1659	1659	1659	0
405	20230607	124700	244064025	1659	1654	1659	1649	6356
406	20230607	124600	233573092	1654	1658	1658	1654	5000
407	20230607	124500	225298528	1659	1659	1659	1659	84
408	20230607	124400	225159172	1659	1659	1659	1659	306
409	20230607	124300	224651518	1659	1659	1659	1659	0
410	20230607	124200	224651518	1659	1659	1659	1659	0
411	20230607	124100	224651518	1659	1659	1659	1659	0
412	20230607	124000	224651518	1659	1659	1659	1659	0
413	20230607	123900	224651518	1659	1659	1659	1659	20
414	20230607	123800	224618338	1667	1667	1667	1667	30
415	20230607	123700	224568328	1668	1668	1668	1668	0
416	20230607	123600	224568328	1668	1668	1668	1668	2
417	20230607	123500	224564992	1657	1661	1661	1657	1947
418	20230607	123400	221336045	1662	1662	1662	1662	125
419	20230607	123300	221128295	1663	1663	1663	1663	105
420	20230607	123200	220953680	1669	1669	1669	1669	0
421	20230607	123100	220953680	1669	1669	1669	1669	0
422	20230607	123000	220953680	1669	1669	1669	1669	1
423	20230607	122900	220952011	1659	1659	1659	1659	0
424	20230607	122800	220952011	1659	1659	1659	1659	0
425	20230607	122700	220952011	1659	1659	1659	1659	0
426	20230607	122600	220952011	1659	1659	1659	1659	0
427	20230607	122500	220952011	1659	1659	1659	1659	0
428	20230607	122400	220952011	1659	1660	1663	1659	90
429	20230607	122300	220802473	1660	1660	1660	1660	6
430	20230607	122200	220792513	1660	1660	1660	1660	77
431	20230607	122100	220664693	1660	1664	1664	1660	368
432	20230607	122000	220053112	1669	1665	1669	1663	2201
433	20230607	121900	216391236	1665	1665	1665	1665	0
434	20230607	121800	216391236	1665	1665	1665	1665	0
435	20230607	121700	216391236	1665	1665	1665	1665	83
436	20230607	121600	216253041	1669	1669	1669	1669	0
437	20230607	121500	216253041	1669	1668	1669	1668	20
438	20230607	121400	216219671	1669	1669	1669	1669	0
439	20230607	121300	216219671	1669	1669	1669	1669	0
440	20230607	121200	216219671	1669	1669	1669	1669	0
441	20230607	121100	216219671	1669	1669	1669	1669	0
442	20230607	121000	216219671	1669	1665	1669	1665	200
443	20230607	120900	215886111	1663	1666	1666	1663	83
444	20230607	120800	215747991	1665	1665	1665	1665	0
445	20230607	120700	215747991	1665	1665	1665	1665	0
446	20230607	120600	215747991	1665	1665	1665	1665	0
447	20230607	120500	215747991	1665	1668	1668	1665	482
448	20230607	120400	214944066	1668	1668	1668	1668	0
449	20230607	120300	214944066	1668	1668	1668	1668	0
450	20230607	120200	214944066	1668	1668	1668	1668	2
451	20230607	120100	214940730	1668	1668	1668	1668	0
452	20230607	120000	214940730	1668	1670	1670	1668	325
453	20230607	115900	214398008	1668	1668	1668	1668	45
454	20230607	115800	214322948	1668	1668	1668	1668	45
455	20230607	115700	214247888	1668	1668	1668	1668	83
456	20230607	115600	214109444	1668	1673	1673	1668	2278
457	20230607	115500	210305772	1677	1677	1677	1677	0
458	20230607	115400	210305772	1677	1677	1677	1677	0
459	20230607	115300	210305772	1677	1677	1677	1677	0
460	20230607	115200	210305772	1677	1677	1677	1677	0
461	20230607	115100	210305772	1677	1677	1677	1677	10
462	20230607	115000	210289002	1677	1677	1677	1677	14
463	20230607	114900	210265524	1672	1677	1677	1672	269
464	20230607	114800	209815467	1673	1674	1674	1673	120
465	20230607	114700	209614697	1676	1676	1676	1676	31
466	20230607	114600	209562741	1676	1676	1676	1676	3
467	20230607	114500	209557713	1676	1676	1676	1676	12
468	20230607	114400	209537601	1676	1676	1676	1676	0
469	20230607	114300	209537601	1676	1676	1676	1676	0
470	20230607	114200	209537601	1676	1677	1677	1676	485
471	20230607	114100	208724304	1678	1678	1678	1678	0
472	20230607	114000	208724304	1678	1678	1678	1678	1
473	20230607	113900	208722626	1682	1681	1682	1681	101
474	20230607	113800	208552745	1682	1682	1682	1682	103
475	20230607	113700	208379499	1681	1681	1681	1681	100
476	20230607	113600	208211399	1681	1681	1681	1681	70
477	20230607	113500	208093729	1680	1676	1681	1676	1020
478	20230607	113400	206380939	1676	1676	1676	1675	55
479	20230607	113300	206288769	1676	1675	1676	1675	40
480	20230607	113200	206221768	1675	1675	1675	1674	316
481	20230607	113100	205692661	1677	1678	1678	1677	151
482	20230607	113000	205439333	1678	1679	1679	1678	903
483	20230607	112900	203923767	1679	1678	1679	1678	278
484	20230607	112800	203457163	1678	1674	1678	1674	467
485	20230607	112700	202675281	1674	1673	1674	1673	545
486	20230607	112600	201763396	1673	1673	1673	1673	62
487	20230607	112500	201659670	1670	1670	1670	1670	55
488	20230607	112400	201567820	1670	1670	1670	1670	0
489	20230607	112300	201567820	1670	1670	1670	1670	100
490	20230607	112200	201400820	1670	1670	1670	1670	6
491	20230607	112100	201390800	1669	1669	1669	1669	17
492	20230607	112000	201362427	1669	1669	1669	1669	12
493	20230607	111900	201342399	1669	1669	1669	1669	2
494	20230607	111800	201339061	1669	1669	1669	1669	6
495	20230607	111700	201329047	1669	1669	1669	1669	20
496	20230607	111600	201295667	1670	1670	1670	1670	0
497	20230607	111500	201295667	1670	1669	1670	1669	726
498	20230607	111400	200083342	1670	1670	1670	1670	0
499	20230607	111300	200083342	1670	1670	1670	1670	0
500	20230607	111200	200083342	1670	1661	1670	1661	1592
501	20230607	111100	197438232	1652	1654	1654	1652	1000
502	20230607	111000	195785645	1661	1661	1661	1661	0
503	20230607	110900	195785645	1661	1661	1661	1661	0
504	20230607	110800	195785645	1661	1661	1661	1652	3001
505	20230607	110700	190818284	1661	1662	1662	1661	242
506	20230607	110600	190416136	1662	1662	1662	1662	0
507	20230607	110500	190416136	1662	1662	1662	1662	0
508	20230607	110400	190416136	1662	1663	1663	1662	280
509	20230607	110300	189950696	1662	1663	1663	1662	150
510	20230607	110200	189701266	1670	1670	1670	1670	0
511	20230607	110100	189701266	1670	1664	1670	1664	1803
512	20230607	110000	186697324	1663	1663	1663	1663	0
513	20230607	105900	186697324	1663	1663	1663	1663	0
514	20230607	105800	186697324	1663	1663	1663	1663	0
515	20230607	105700	186697324	1663	1663	1663	1663	2
516	20230607	105600	186693998	1661	1661	1661	1661	0
517	20230607	105500	186693998	1661	1661	1661	1661	100
518	20230607	105400	186527898	1660	1665	1665	1660	712
519	20230607	105300	185345588	1666	1666	1666	1666	0
520	20230607	105200	185345588	1666	1666	1666	1666	1
521	20230607	105100	185343922	1666	1666	1666	1666	50
522	20230607	105000	185260622	1667	1667	1667	1667	0
523	20230607	104900	185260622	1667	1667	1667	1667	1
524	20230607	104800	185258955	1667	1665	1667	1665	21
525	20230607	104700	185223982	1665	1665	1665	1665	20
526	20230607	104600	185190682	1666	1666	1666	1666	1
527	20230607	104500	185189016	1667	1666	1667	1665	48
528	20230607	104400	185109077	1667	1667	1667	1667	1000
529	20230607	104300	183442077	1667	1662	1667	1662	40
530	20230607	104200	183375422	1662	1663	1663	1662	142
531	20230607	104100	183139315	1666	1667	1667	1665	749
532	20230607	104000	181891480	1667	1667	1667	1667	0
533	20230607	103900	181891480	1667	1666	1667	1666	100
534	20230607	103800	181724869	1665	1665	1665	1665	0
535	20230607	103700	181724869	1665	1665	1665	1665	0
536	20230607	103600	181724869	1665	1665	1665	1665	0
537	20230607	103500	181724869	1665	1663	1665	1663	6
538	20230607	103400	181714886	1663	1663	1663	1663	5
539	20230607	103300	181706571	1664	1662	1664	1655	148
540	20230607	103200	181461615	1662	1662	1662	1662	0
541	20230607	103100	181461615	1662	1662	1662	1662	1
542	20230607	103000	181459953	1665	1663	1665	1662	51
543	20230607	102900	181375115	1663	1663	1663	1663	6
544	20230607	102800	181365137	1665	1665	1665	1665	0
545	20230607	102700	181365137	1665	1665	1665	1665	0
546	20230607	102600	181365137	1665	1665	1665	1665	0
547	20230607	102500	181365137	1665	1665	1665	1665	0
548	20230607	102400	181365137	1665	1665	1665	1665	0
549	20230607	102300	181365137	1665	1665	1665	1665	0
550	20230607	102200	181365137	1665	1664	1665	1664	60
551	20230607	102100	181265238	1665	1663	1665	1663	20
552	20230607	102000	181231940	1665	1653	1665	1653	29
553	20230607	101900	181183980	1665	1665	1665	1665	0
554	20230607	101800	181183980	1665	1663	1665	1663	40
555	20230607	101700	181117452	1665	1665	1665	1665	0
556	20230607	101600	181117452	1665	1665	1665	1665	0
557	20230607	101500	181117452	1665	1652	1665	1652	6994
558	20230607	101400	169501240	1661	1657	1661	1657	48
559	20230607	101300	169421700	1653	1653	1653	1653	101
560	20230607	101200	169254747	1654	1654	1654	1654	1
561	20230607	101100	169253093	1654	1654	1654	1654	300
562	20230607	101000	168756893	1653	1656	1656	1652	2897
563	20230607	100900	163966275	1657	1657	1657	1657	605
564	20230607	100800	162963790	1663	1662	1663	1662	50
565	20230607	100700	162880649	1663	1663	1663	1663	50
566	20230607	100600	162797499	1663	1656	1663	1656	219
567	20230607	100500	162434827	1665	1664	1665	1664	1000
568	20230607	100400	160769840	1666	1666	1666	1666	0
569	20230607	100300	160769840	1666	1666	1666	1666	0
570	20230607	100200	160769840	1666	1665	1666	1665	375
571	20230607	100100	160145464	1666	1666	1666	1666	0
572	20230607	100000	160145464	1666	1664	1666	1664	1000
573	20230607	095900	158479498	1666	1666	1666	1666	0
574	20230607	095800	158479498	1666	1667	1667	1653	526
575	20230607	095700	157608405	1658	1658	1658	1658	236
576	20230607	095600	157217117	1658	1657	1658	1657	1000
577	20230607	095500	155559207	1657	1655	1657	1655	21
578	20230607	095400	155524443	1653	1654	1654	1653	365
579	20230607	095300	154920998	1657	1657	1657	1657	0
580	20230607	095200	154920998	1657	1657	1657	1657	100
581	20230607	095100	154755298	1657	1653	1657	1652	1259
582	20230607	095000	152675366	1658	1658	1659	1653	2654
583	20230607	094900	148275078	1658	1653	1658	1653	113
584	20230607	094800	148088224	1658	1653	1658	1653	101
585	20230607	094700	147921266	1658	1658	1658	1658	0
586	20230607	094600	147921266	1658	1650	1658	1650	5025
587	20230607	094500	139626008	1649	1660	1660	1649	3342
588	20230607	094400	134107066	1650	1669	1669	1650	10004
589	20230607	094300	117563187	1676	1666	1678	1658	7246
590	20230607	094200	105533829	1677	1678	1678	1677	20
591	20230607	094100	105500279	1683	1683	1683	1683	0
592	20230607	094000	105500279	1683	1685	1685	1683	11
593	20230607	093900	105481764	1662	1682	1686	1662	900
594	20230607	093800	103974837	1683	1666	1683	1666	3028
595	20230607	093700	98887279	1666	1666	1666	1658	127
596	20230607	093600	98675936	1657	1660	1660	1657	300
597	20230607	093500	98178370	1657	1661	1661	1657	1952
598	20230607	093400	94941604	1675	1669	1675	1656	4001
599	20230607	093300	88300030	1677	1679	1679	1677	22
600	20230607	093200	88263114	1679	1670	1679	1665	4373
601	20230607	093100	80970934	1670	1670	1670	1670	0
602	20230607	093000	80970934	1670	1670	1670	1670	0
603	20230607	092900	80970934	1670	1671	1671	1670	4088
604	20230607	092800	74143964	1670	1670	1670	1670	25
605	20230607	092700	74102214	1670	1685	1685	1670	7001
606	20230607	092600	62390176	1686	1677	1686	1677	349
607	20230607	092500	61801861	1677	1677	1677	1677	1
608	20230607	092400	61800184	1686	1686	1686	1686	1
609	20230607	092300	61798498	1686	1686	1686	1686	42
610	20230607	092200	61727686	1675	1680	1680	1675	4000
611	20230607	092100	55018778	1688	1688	1688	1688	10
612	20230607	092000	55001898	1679	1679	1679	1679	0
613	20230607	091900	55001898	1679	1679	1679	1679	0
614	20230607	091800	55001898	1679	1679	1679	1679	46
615	20230607	091700	54924664	1688	1688	1688	1688	0
616	20230607	091600	54924664	1688	1688	1688	1688	500
617	20230607	091500	54080664	1688	1688	1688	1688	101
618	20230607	091400	53910176	1689	1676	1689	1675	14995
619	20230607	091300	28710474	1675	1676	1676	1675	817
620	20230607	091200	27341851	1680	1685	1685	1678	3779
621	20230607	091100	20989097	1685	1689	1689	1685	242
622	20230607	091000	20581123	1689	1688	1689	1688	247
623	20230607	090900	20163969	1689	1688	1689	1688	687
624	20230607	090800	19003790	1687	1686	1687	1686	100
625	20230607	090700	18835097	1687	1687	1687	1687	104
626	20230607	090600	18659649	1689	1689	1689	1689	0
627	20230607	090500	18659649	1689	1689	1689	1689	137
628	20230607	090400	18428256	1689	1691	1691	1689	3662
629	20230607	090300	12235974	1691	1691	1691	1691	65
630	20230607	090200	12126059	1692	1692	1692	1692	307
631	20230607	090100	11606615	1699	1696	1699	1696	668
632	20230607	090000	10472523	1703	1706	1706	1703	5226