KissMeData/333050/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	202400	402479122	1670	1670	1670	1670	4969
3	20230616	202300	402479122	1670	1670	1670	1670	0
4	20230616	202200	402479122	1670	1670	1670	1670	0
5	20230616	202100	402479122	1670	1670	1670	1670	0
6	20230616	202000	402479122	1670	1670	1670	1670	0
7	20230616	201900	402479122	1670	1670	1670	1670	0
8	20230616	201800	402479122	1670	1670	1670	1670	0
9	20230616	201700	402479122	1670	1670	1670	1670	0
10	20230616	201600	402479122	1670	1670	1670	1670	0
11	20230616	201500	402479122	1670	1670	1670	1670	0
12	20230616	201400	402479122	1670	1670	1670	1670	0
13	20230616	201300	402479122	1670	1670	1670	1670	0
14	20230616	201200	402479122	1670	1670	1670	1670	0
15	20230616	201100	402479122	1670	1670	1670	1670	0
16	20230616	201000	402479122	1670	1670	1670	1670	0
17	20230616	200900	402479122	1670	1670	1670	1670	0
18	20230616	200800	402479122	1670	1670	1670	1670	0
19	20230616	200700	402479122	1670	1670	1670	1670	0
20	20230616	200600	402479122	1670	1670	1670	1670	0
21	20230616	200500	402479122	1670	1670	1670	1670	0
22	20230616	200400	402479122	1670	1670	1670	1670	0
23	20230616	200300	402479122	1670	1670	1670	1670	0
24	20230616	200200	402479122	1670	1670	1670	1670	0
25	20230616	200100	402479122	1670	1670	1670	1670	0
26	20230616	200000	402479122	1670	1670	1670	1670	0
27	20230616	195900	402479122	1670	1670	1670	1670	0
28	20230616	195800	402479122	1670	1670	1670	1670	0
29	20230616	195700	402479122	1670	1670	1670	1670	0
30	20230616	195600	402479122	1670	1670	1670	1670	0
31	20230616	195500	402479122	1670	1670	1670	1670	0
32	20230616	195400	402479122	1670	1670	1670	1670	4969
33	20230616	195300	402479122	1670	1670	1670	1670	0
34	20230616	195200	402479122	1670	1670	1670	1670	0
35	20230616	195100	402479122	1670	1670	1670	1670	0
36	20230616	195000	402479122	1670	1670	1670	1670	0
37	20230616	194900	402479122	1670	1670	1670	1670	0
38	20230616	194800	402479122	1670	1670	1670	1670	0
39	20230616	194700	402479122	1670	1670	1670	1670	0
40	20230616	194600	402479122	1670	1670	1670	1670	0
41	20230616	194500	402479122	1670	1670	1670	1670	0
42	20230616	194400	402479122	1670	1670	1670	1670	0
43	20230616	194300	402479122	1670	1670	1670	1670	0
44	20230616	194200	402479122	1670	1670	1670	1670	0
45	20230616	194100	402479122	1670	1670	1670	1670	0
46	20230616	194000	402479122	1670	1670	1670	1670	0
47	20230616	193900	402479122	1670	1670	1670	1670	0
48	20230616	193800	402479122	1670	1670	1670	1670	0
49	20230616	193700	402479122	1670	1670	1670	1670	0
50	20230616	193600	402479122	1670	1670	1670	1670	0
51	20230616	193500	402479122	1670	1670	1670	1670	0
52	20230616	193400	402479122	1670	1670	1670	1670	0
53	20230616	193300	402479122	1670	1670	1670	1670	0
54	20230616	193200	402479122	1670	1670	1670	1670	0
55	20230616	193100	402479122	1670	1670	1670	1670	0
56	20230616	193000	402479122	1670	1670	1670	1670	0
57	20230616	192900	402479122	1670	1670	1670	1670	0
58	20230616	192800	402479122	1670	1670	1670	1670	0
59	20230616	192700	402479122	1670	1670	1670	1670	0
60	20230616	192600	402479122	1670	1670	1670	1670	0
61	20230616	192500	402479122	1670	1670	1670	1670	0
62	20230616	192400	402479122	1670	1670	1670	1670	4969
63	20230616	192300	402479122	1670	1670	1670	1670	0
64	20230616	192200	402479122	1670	1670	1670	1670	0
65	20230616	192100	402479122	1670	1670	1670	1670	0
66	20230616	192000	402479122	1670	1670	1670	1670	0
67	20230616	191900	402479122	1670	1670	1670	1670	0
68	20230616	191800	402479122	1670	1670	1670	1670	0
69	20230616	191700	402479122	1670	1670	1670	1670	0
70	20230616	191600	402479122	1670	1670	1670	1670	0
71	20230616	191500	402479122	1670	1670	1670	1670	0
72	20230616	191400	402479122	1670	1670	1670	1670	0
73	20230616	191300	402479122	1670	1670	1670	1670	0
74	20230616	191200	402479122	1670	1670	1670	1670	0
75	20230616	191100	402479122	1670	1670	1670	1670	0
76	20230616	191000	402479122	1670	1670	1670	1670	0
77	20230616	190900	402479122	1670	1670	1670	1670	0
78	20230616	190800	402479122	1670	1670	1670	1670	0
79	20230616	190700	402479122	1670	1670	1670	1670	0
80	20230616	190600	402479122	1670	1670	1670	1670	0
81	20230616	190500	402479122	1670	1670	1670	1670	0
82	20230616	190400	402479122	1670	1670	1670	1670	0
83	20230616	190300	402479122	1670	1670	1670	1670	0
84	20230616	190200	402479122	1670	1670	1670	1670	0
85	20230616	190100	402479122	1670	1670	1670	1670	0
86	20230616	190000	402479122	1670	1670	1670	1670	0
87	20230616	185900	402479122	1670	1670	1670	1670	0
88	20230616	185800	402479122	1670	1670	1670	1670	0
89	20230616	185700	402479122	1670	1670	1670	1670	0
90	20230616	185600	402479122	1670	1670	1670	1670	0
91	20230616	185500	402479122	1670	1670	1670	1670	0
92	20230616	185400	402479122	1670	1670	1670	1670	4969
93	20230616	185300	402479122	1670	1670	1670	1670	0
94	20230616	185200	402479122	1670	1670	1670	1670	0
95	20230616	185100	402479122	1670	1670	1670	1670	0
96	20230616	185000	402479122	1670	1670	1670	1670	0
97	20230616	184900	402479122	1670	1670	1670	1670	0
98	20230616	184800	402479122	1670	1670	1670	1670	0
99	20230616	184700	402479122	1670	1670	1670	1670	0
100	20230616	184600	402479122	1670	1670	1670	1670	0
101	20230616	184500	402479122	1670	1670	1670	1670	0
102	20230616	184400	402479122	1670	1670	1670	1670	0
103	20230616	184300	402479122	1670	1670	1670	1670	0
104	20230616	184200	402479122	1670	1670	1670	1670	0
105	20230616	184100	402479122	1670	1670	1670	1670	0
106	20230616	184000	402479122	1670	1670	1670	1670	0
107	20230616	183900	402479122	1670	1670	1670	1670	0
108	20230616	183800	402479122	1670	1670	1670	1670	0
109	20230616	183700	402479122	1670	1670	1670	1670	0
110	20230616	183600	402479122	1670	1670	1670	1670	0
111	20230616	183500	402479122	1670	1670	1670	1670	0
112	20230616	183400	402479122	1670	1670	1670	1670	0
113	20230616	183300	402479122	1670	1670	1670	1670	0
114	20230616	183200	402479122	1670	1670	1670	1670	0
115	20230616	183100	402479122	1670	1670	1670	1670	0
116	20230616	183000	402479122	1670	1670	1670	1670	0
117	20230616	182900	402479122	1670	1670	1670	1670	0
118	20230616	182800	402479122	1670	1670	1670	1670	0
119	20230616	182700	402479122	1670	1670	1670	1670	0
120	20230616	182600	402479122	1670	1670	1670	1670	0
121	20230616	182500	402479122	1670	1670	1670	1670	0
122	20230616	182400	402479122	1670	1670	1670	1670	4969
123	20230616	182300	402479122	1670	1670	1670	1670	0
124	20230616	182200	402479122	1670	1670	1670	1670	0
125	20230616	182100	402479122	1670	1670	1670	1670	0
126	20230616	182000	402479122	1670	1670	1670	1670	0
127	20230616	181900	402479122	1670	1670	1670	1670	0
128	20230616	181800	402479122	1670	1670	1670	1670	0
129	20230616	181700	402479122	1670	1670	1670	1670	0
130	20230616	181600	402479122	1670	1670	1670	1670	0
131	20230616	181500	402479122	1670	1670	1670	1670	0
132	20230616	181400	402479122	1670	1670	1670	1670	0
133	20230616	181300	402479122	1670	1670	1670	1670	0
134	20230616	181200	402479122	1670	1670	1670	1670	0
135	20230616	181100	402479122	1670	1670	1670	1670	0
136	20230616	181000	402479122	1670	1670	1670	1670	0
137	20230616	180900	402479122	1670	1670	1670	1670	0
138	20230616	180800	402479122	1670	1670	1670	1670	0
139	20230616	180700	402479122	1670	1670	1670	1670	0
140	20230616	180600	402479122	1670	1670	1670	1670	0
141	20230616	180500	402479122	1670	1670	1670	1670	0
142	20230616	180400	402479122	1670	1670	1670	1670	0
143	20230616	180300	402479122	1670	1670	1670	1670	0
144	20230616	180200	402479122	1670	1670	1670	1670	0
145	20230616	180100	402479122	1670	1670	1670	1670	0
146	20230616	180000	402479122	1670	1670	1670	1670	0
147	20230616	175900	402479122	1670	1670	1670	1670	0
148	20230616	175800	402479122	1670	1670	1670	1670	0
149	20230616	175700	402479122	1670	1670	1670	1670	0
150	20230616	175600	402479122	1670	1670	1670	1670	0
151	20230616	175500	402479122	1670	1670	1670	1670	0
152	20230616	175400	402479122	1670	1670	1670	1670	4969
153	20230616	175300	402479122	1670	1670	1670	1670	0
154	20230616	175200	402479122	1670	1670	1670	1670	0
155	20230616	175100	402479122	1670	1670	1670	1670	0
156	20230616	175000	402479122	1670	1670	1670	1670	0
157	20230616	174900	402479122	1670	1670	1670	1670	0
158	20230616	174800	402479122	1670	1670	1670	1670	0
159	20230616	174700	402479122	1670	1670	1670	1670	0
160	20230616	174600	402479122	1670	1670	1670	1670	0
161	20230616	174500	402479122	1670	1670	1670	1670	0
162	20230616	174400	402479122	1670	1670	1670	1670	0
163	20230616	174300	402479122	1670	1670	1670	1670	0
164	20230616	174200	402479122	1670	1670	1670	1670	0
165	20230616	174100	402479122	1670	1670	1670	1670	0
166	20230616	174000	402479122	1670	1670	1670	1670	0
167	20230616	173900	402479122	1670	1670	1670	1670	0
168	20230616	173800	402479122	1670	1670	1670	1670	0
169	20230616	173700	402479122	1670	1670	1670	1670	0
170	20230616	173600	402479122	1670	1670	1670	1670	0
171	20230616	173500	402479122	1670	1670	1670	1670	0
172	20230616	173400	402479122	1670	1670	1670	1670	0
173	20230616	173300	402479122	1670	1670	1670	1670	0
174	20230616	173200	402479122	1670	1670	1670	1670	0
175	20230616	173100	402479122	1670	1670	1670	1670	0
176	20230616	173000	402479122	1670	1670	1670	1670	0
177	20230616	172900	402479122	1670	1670	1670	1670	0
178	20230616	172800	402479122	1670	1670	1670	1670	0
179	20230616	172700	402479122	1670	1670	1670	1670	0
180	20230616	172600	402479122	1670	1670	1670	1670	0
181	20230616	172500	402479122	1670	1670	1670	1670	0
182	20230616	172400	402479122	1670	1670	1670	1670	4969
183	20230616	172300	402479122	1670	1670	1670	1670	0
184	20230616	172200	402479122	1670	1670	1670	1670	0
185	20230616	172100	402479122	1670	1670	1670	1670	0
186	20230616	172000	402479122	1670	1670	1670	1670	0
187	20230616	171900	402479122	1670	1670	1670	1670	0
188	20230616	171800	402479122	1670	1670	1670	1670	0
189	20230616	171700	402479122	1670	1670	1670	1670	0
190	20230616	171600	402479122	1670	1670	1670	1670	0
191	20230616	171500	402479122	1670	1670	1670	1670	0
192	20230616	171400	402479122	1670	1670	1670	1670	0
193	20230616	171300	402479122	1670	1670	1670	1670	0
194	20230616	171200	402479122	1670	1670	1670	1670	0
195	20230616	171100	402479122	1670	1670	1670	1670	0
196	20230616	171000	402479122	1670	1670	1670	1670	0
197	20230616	170900	402479122	1670	1670	1670	1670	0
198	20230616	170800	402479122	1670	1670	1670	1670	0
199	20230616	170700	402479122	1670	1670	1670	1670	0
200	20230616	170600	402479122	1670	1670	1670	1670	0
201	20230616	170500	402479122	1670	1670	1670	1670	0
202	20230616	170400	402479122	1670	1670	1670	1670	0
203	20230616	170300	402479122	1670	1670	1670	1670	0
204	20230616	170200	402479122	1670	1670	1670	1670	0
205	20230616	170100	402479122	1670	1670	1670	1670	0
206	20230616	170000	402479122	1670	1670	1670	1670	0
207	20230616	165900	402479122	1670	1670	1670	1670	0
208	20230616	165800	402479122	1670	1670	1670	1670	0
209	20230616	165700	402479122	1670	1670	1670	1670	0
210	20230616	165600	402479122	1670	1670	1670	1670	0
211	20230616	165500	402479122	1670	1670	1670	1670	0
212	20230616	165400	402479122	1670	1670	1670	1670	4969
213	20230616	165300	402479122	1670	1670	1670	1670	0
214	20230616	165200	402479122	1670	1670	1670	1670	0
215	20230616	165100	402479122	1670	1670	1670	1670	0
216	20230616	165000	402479122	1670	1670	1670	1670	0
217	20230616	164900	402479122	1670	1670	1670	1670	0
218	20230616	164800	402479122	1670	1670	1670	1670	0
219	20230616	164700	402479122	1670	1670	1670	1670	0
220	20230616	164600	402479122	1670	1670	1670	1670	0
221	20230616	164500	402479122	1670	1670	1670	1670	0
222	20230616	164400	402479122	1670	1670	1670	1670	0
223	20230616	164300	402479122	1670	1670	1670	1670	0
224	20230616	164200	402479122	1670	1670	1670	1670	0
225	20230616	164100	402479122	1670	1670	1670	1670	0
226	20230616	164000	402479122	1670	1670	1670	1670	0
227	20230616	163900	402479122	1670	1670	1670	1670	0
228	20230616	163800	402479122	1670	1670	1670	1670	0
229	20230616	163700	402479122	1670	1670	1670	1670	0
230	20230616	163600	402479122	1670	1670	1670	1670	0
231	20230616	163500	402479122	1670	1670	1670	1670	0
232	20230616	163400	402479122	1670	1670	1670	1670	0
233	20230616	163300	402479122	1670	1670	1670	1670	0
234	20230616	163200	402479122	1670	1670	1670	1670	0
235	20230616	163100	402479122	1670	1670	1670	1670	0
236	20230616	163000	402479122	1670	1670	1670	1670	0
237	20230616	162900	402479122	1670	1670	1670	1670	0
238	20230616	162800	402479122	1670	1670	1670	1670	0
239	20230616	162700	402479122	1670	1670	1670	1670	0
240	20230616	162600	402479122	1670	1670	1670	1670	0
241	20230616	162500	402479122	1670	1670	1670	1670	0
242	20230616	162400	402479122	1670	1670	1670	1670	4969
243	20230616	162300	402479122	1670	1670	1670	1670	0
244	20230616	162200	402479122	1670	1670	1670	1670	0
245	20230616	162100	402479122	1670	1670	1670	1670	0
246	20230616	162000	402479122	1670	1670	1670	1670	0
247	20230616	161900	402479122	1670	1670	1670	1670	0
248	20230616	161800	402479122	1670	1670	1670	1670	0
249	20230616	161700	402479122	1670	1670	1670	1670	0
250	20230616	161600	402479122	1670	1670	1670	1670	0
251	20230616	161500	402479122	1670	1670	1670	1670	0
252	20230616	161400	402479122	1670	1670	1670	1670	0
253	20230616	161300	402479122	1670	1670	1670	1670	0
254	20230616	161200	402479122	1670	1670	1670	1670	0
255	20230616	161100	402479122	1670	1670	1670	1670	0
256	20230616	161000	402479122	1670	1670	1670	1670	0
257	20230616	160900	402479122	1670	1670	1670	1670	0
258	20230616	160800	402479122	1670	1670	1670	1670	0
259	20230616	160700	402479122	1670	1670	1670	1670	0
260	20230616	160600	402479122	1670	1670	1670	1670	0
261	20230616	160500	402479122	1670	1670	1670	1670	0
262	20230616	160400	402479122	1670	1670	1670	1670	0
263	20230616	160300	402479122	1670	1670	1670	1670	0
264	20230616	160200	402479122	1670	1670	1670	1670	0
265	20230616	160100	402479122	1670	1670	1670	1670	0
266	20230616	160000	402479122	1670	1670	1670	1670	0
267	20230616	155900	402479122	1670	1670	1670	1670	0
268	20230616	155800	402479122	1670	1670	1670	1670	0
269	20230616	155700	402479122	1670	1670	1670	1670	0
270	20230616	155600	402479122	1670	1670	1670	1670	0
271	20230616	155500	402479122	1670	1670	1670	1670	0
272	20230616	155400	402479122	1670	1670	1670	1670	4969
273	20230616	155300	402479122	1670	1670	1670	1670	0
274	20230616	155200	402479122	1670	1670	1670	1670	0
275	20230616	155100	402479122	1670	1670	1670	1670	0
276	20230616	155000	402479122	1670	1670	1670	1670	0
277	20230616	154900	402479122	1670	1670	1670	1670	0
278	20230616	154800	402479122	1670	1670	1670	1670	0
279	20230616	154700	402479122	1670	1670	1670	1670	0
280	20230616	154600	402479122	1670	1670	1670	1670	0
281	20230616	154500	402479122	1670	1670	1670	1670	0
282	20230616	154400	402479122	1670	1670	1670	1670	0
283	20230616	154300	402479122	1670	1670	1670	1670	0
284	20230616	154200	402479122	1670	1670	1670	1670	0
285	20230616	154100	402479122	1670	1670	1670	1670	0
286	20230616	154000	402479122	1670	1670	1670	1670	0
287	20230616	153900	402479122	1670	1670	1670	1670	0
288	20230616	153800	402479122	1670	1670	1670	1670	0
289	20230616	153700	402479122	1670	1670	1670	1670	0
290	20230616	153600	402479122	1670	1670	1670	1670	0
291	20230616	153500	402479122	1670	1670	1670	1670	0
292	20230616	153400	402479122	1670	1670	1670	1670	0
293	20230616	153300	402479122	1670	1670	1670	1670	0
294	20230616	153200	402479122	1670	1670	1670	1670	0
295	20230616	153100	402479122	1670	1670	1670	1670	0
296	20230616	153000	402479122	1670	1670	1670	1670	4969
297	20230616	152900	394180892	1675	1675	1675	1675	0
298	20230616	152800	394180892	1675	1675	1675	1675	0
299	20230616	152700	394180892	1675	1675	1675	1675	0
300	20230616	152600	394180892	1675	1675	1675	1675	0
301	20230616	152500	394180892	1675	1675	1675	1675	0
302	20230616	152400	394180892	1675	1675	1675	1675	0
303	20230616	152300	394180892	1675	1675	1675	1675	0
304	20230616	152200	394180892	1675	1675	1675	1675	0
305	20230616	152100	394180892	1675	1675	1675	1675	0
306	20230616	152000	394180892	1675	1675	1675	1675	0
307	20230616	151900	394180892	1675	1675	1675	1674	62
308	20230616	151800	394077093	1675	1674	1675	1674	90
309	20230616	151700	393926430	1675	1675	1677	1675	1304
310	20230616	151600	391740225	1677	1677	1677	1674	162
311	20230616	151500	391468653	1677	1673	1677	1673	120
312	20230616	151400	391267427	1674	1676	1676	1674	206
313	20230616	151300	390922571	1676	1677	1677	1676	138
314	20230616	151200	390691159	1677	1670	1678	1670	750
315	20230616	151100	389436987	1670	1673	1673	1670	19
316	20230616	151000	389405234	1673	1671	1673	1671	894
317	20230616	150900	387911172	1667	1667	1667	1667	0
318	20230616	150800	387911172	1667	1664	1667	1664	512
319	20230616	150700	387057842	1663	1663	1663	1663	100
320	20230616	150600	386891542	1673	1673	1673	1673	2
321	20230616	150500	386888196	1662	1662	1662	1662	1148
322	20230616	150400	384980220	1663	1676	1676	1663	4390
323	20230616	150300	377676344	1676	1672	1676	1667	398
324	20230616	150200	377011656	1672	1672	1672	1672	0
325	20230616	150100	377011656	1672	1672	1672	1672	0
326	20230616	150000	377011656	1672	1672	1672	1672	3
327	20230616	145900	377006640	1672	1672	1672	1672	0
328	20230616	145800	377006640	1672	1676	1676	1672	5
329	20230616	145700	376998272	1676	1676	1676	1676	0
330	20230616	145600	376998272	1676	1676	1676	1676	0
331	20230616	145500	376998272	1676	1676	1676	1676	19
332	20230616	145400	376966428	1667	1667	1667	1667	363
333	20230616	145300	376361307	1667	1671	1671	1667	1346
334	20230616	145200	374114571	1672	1672	1672	1672	1
335	20230616	145100	374112899	1671	1671	1671	1671	1
336	20230616	145000	374111228	1679	1679	1679	1679	0
337	20230616	144900	374111228	1679	1679	1679	1679	2
338	20230616	144800	374107870	1669	1669	1679	1669	74
339	20230616	144700	373984254	1670	1673	1673	1670	11402
340	20230616	144600	354938283	1673	1673	1673	1673	0
341	20230616	144500	354938283	1673	1673	1673	1673	0
342	20230616	144400	354938283	1673	1673	1673	1673	0
343	20230616	144300	354938283	1673	1673	1673	1673	0
344	20230616	144200	354938283	1673	1673	1673	1673	1
345	20230616	144100	354936610	1678	1678	1678	1678	0
346	20230616	144000	354936610	1678	1678	1678	1678	0
347	20230616	143900	354936610	1678	1678	1678	1678	0
348	20230616	143800	354936610	1678	1678	1678	1678	60
349	20230616	143700	354835930	1679	1679	1679	1679	0
350	20230616	143600	354835930	1679	1679	1679	1679	0
351	20230616	143500	354835930	1679	1679	1679	1679	0
352	20230616	143400	354835930	1679	1679	1679	1679	0
353	20230616	143300	354835930	1679	1679	1679	1679	0
354	20230616	143200	354835930	1679	1679	1679	1679	0
355	20230616	143100	354835930	1679	1679	1679	1679	0
356	20230616	143000	354835930	1679	1679	1679	1679	0
357	20230616	142900	354835930	1679	1679	1679	1679	130
358	20230616	142800	354617660	1670	1670	1670	1670	80
359	20230616	142700	354484060	1679	1679	1679	1679	5
360	20230616	142600	354475665	1670	1670	1670	1670	196
361	20230616	142500	354148345	1671	1671	1671	1671	2647
362	20230616	142400	349725208	1671	1671	1671	1671	2000
363	20230616	142300	346383208	1671	1671	1671	1671	207
364	20230616	142200	346037311	1671	1672	1672	1671	6037
365	20230616	142100	335949438	1672	1672	1672	1671	461
366	20230616	142000	335178948	1672	1671	1672	1671	54
367	20230616	141900	335088663	1672	1672	1672	1672	29
368	20230616	141800	335040175	1673	1673	1673	1673	1
369	20230616	141700	335038502	1672	1672	1672	1672	42
370	20230616	141600	334968278	1672	1672	1672	1672	1
371	20230616	141500	334966606	1671	1672	1672	1671	280
372	20230616	141400	334498716	1672	1672	1672	1672	0
373	20230616	141300	334498716	1672	1672	1672	1672	0
374	20230616	141200	334498716	1672	1672	1672	1672	114
375	20230616	141100	334308108	1679	1679	1679	1679	21
376	20230616	141000	334272849	1671	1673	1673	1671	658
377	20230616	140900	333172875	1680	1680	1680	1680	2
378	20230616	140800	333169515	1682	1682	1682	1682	0
379	20230616	140700	333169515	1682	1682	1682	1682	0
380	20230616	140600	333169515	1682	1682	1682	1682	0
381	20230616	140500	333169515	1682	1682	1682	1682	10
382	20230616	140400	333152695	1682	1682	1682	1682	0
383	20230616	140300	333152695	1682	1682	1682	1682	0
384	20230616	140200	333152695	1682	1682	1682	1682	197
385	20230616	140100	332821341	1673	1673	1673	1673	0
386	20230616	140000	332821341	1673	1673	1673	1673	0
387	20230616	135900	332821341	1673	1672	1673	1672	2470
388	20230616	135800	328689205	1672	1674	1674	1672	239
389	20230616	135700	328289399	1672	1676	1677	1672	6087
390	20230616	135600	318094405	1677	1677	1677	1677	870
391	20230616	135500	316635415	1678	1678	1678	1678	220
392	20230616	135400	316266255	1678	1679	1679	1678	330
393	20230616	135300	315712434	1679	1685	1685	1679	1734
394	20230616	135200	312796282	1691	1691	1691	1691	0
395	20230616	135100	312796282	1691	1691	1691	1691	0
396	20230616	135000	312796282	1691	1691	1691	1691	0
397	20230616	134900	312796282	1691	1691	1691	1691	0
398	20230616	134800	312796282	1691	1691	1691	1691	0
399	20230616	134700	312796282	1691	1691	1691	1691	1
400	20230616	134600	312794591	1685	1691	1691	1685	134
401	20230616	134500	312568777	1685	1685	1685	1685	15
402	20230616	134400	312543502	1685	1685	1685	1685	25
403	20230616	134300	312501377	1685	1686	1686	1685	450
404	20230616	134200	311743047	1686	1686	1686	1686	17
405	20230616	134100	311714385	1687	1687	1687	1687	180
406	20230616	134000	311410725	1687	1687	1687	1687	300
407	20230616	133900	310904625	1687	1687	1687	1687	0
408	20230616	133800	310904625	1687	1687	1687	1687	0
409	20230616	133700	310904625	1687	1687	1687	1687	310
410	20230616	133600	310381655	1687	1687	1687	1687	0
411	20230616	133500	310381655	1687	1687	1687	1687	0
412	20230616	133400	310381655	1687	1687	1687	1687	0
413	20230616	133300	310381655	1687	1687	1687	1687	40
414	20230616	133200	310314175	1694	1694	1694	1694	0
415	20230616	133100	310314175	1694	1694	1694	1694	50
416	20230616	133000	310229475	1696	1696	1696	1696	1
417	20230616	132900	310227779	1697	1696	1697	1696	104
418	20230616	132800	310051391	1696	1696	1696	1696	1
419	20230616	132700	310049695	1687	1687	1687	1687	250
420	20230616	132600	309627945	1700	1700	1700	1700	0
421	20230616	132500	309627945	1700	1700	1700	1700	0
422	20230616	132400	309627945	1700	1700	1700	1700	0
423	20230616	132300	309627945	1700	1690	1700	1690	500
424	20230616	132200	308778120	1687	1687	1687	1687	20
425	20230616	132100	308744380	1687	1687	1687	1687	0
426	20230616	132000	308744380	1687	1687	1687	1687	150
427	20230616	131900	308491330	1687	1689	1689	1687	150
428	20230616	131800	308238225	1699	1699	1699	1699	0
429	20230616	131700	308238225	1699	1699	1699	1699	0
430	20230616	131600	308238225	1699	1699	1699	1699	0
431	20230616	131500	308238225	1699	1699	1699	1699	0
432	20230616	131400	308238225	1699	1699	1699	1699	5
433	20230616	131300	308229730	1700	1700	1700	1700	0
434	20230616	131200	308229730	1700	1700	1700	1700	0
435	20230616	131100	308229730	1700	1700	1700	1700	0
436	20230616	131000	308229730	1700	1698	1700	1698	500
437	20230616	130900	307379816	1700	1700	1700	1700	0
438	20230616	130800	307379816	1700	1701	1701	1700	18
439	20230616	130700	307349208	1700	1697	1701	1697	1802
440	20230616	130600	304284584	1701	1687	1701	1687	3800
441	20230616	130500	297826052	1689	1691	1698	1689	235
442	20230616	130400	297428474	1691	1691	1691	1691	0
443	20230616	130300	297428474	1691	1691	1691	1691	0
444	20230616	130200	297428474	1691	1683	1691	1683	52
445	20230616	130100	297340942	1683	1691	1691	1683	2
446	20230616	130000	297337568	1683	1683	1683	1683	0
447	20230616	125900	297337568	1683	1683	1683	1683	700
448	20230616	125800	296159468	1683	1683	1683	1683	0
449	20230616	125700	296159468	1683	1690	1690	1683	4989
450	20230616	125600	287760167	1689	1689	1689	1689	0
451	20230616	125500	287760167	1689	1690	1690	1689	3
452	20230616	125400	287755099	1691	1691	1691	1691	1
453	20230616	125300	287753408	1691	1691	1691	1691	100
454	20230616	125200	287584308	1692	1692	1692	1692	1
455	20230616	125100	287582616	1691	1691	1691	1691	0
456	20230616	125000	287582616	1691	1693	1693	1683	163
457	20230616	124900	287308193	1698	1698	1698	1698	0
458	20230616	124800	287308193	1698	1698	1698	1698	0
459	20230616	124700	287308193	1698	1684	1698	1683	67
460	20230616	124600	287195405	1698	1699	1699	1698	5
461	20230616	124500	287186913	1699	1692	1699	1681	8944
462	20230616	124400	272099098	1701	1701	1701	1701	0
463	20230616	124300	272099098	1701	1701	1701	1701	0
464	20230616	124200	272099098	1701	1691	1701	1691	149
465	20230616	124100	271847129	1701	1701	1701	1701	1
466	20230616	124000	271845428	1691	1691	1691	1691	100
467	20230616	123900	271676328	1702	1700	1702	1700	236
468	20230616	123800	271274857	1700	1700	1700	1700	0
469	20230616	123700	271274857	1700	1700	1700	1700	2
470	20230616	123600	271271457	1700	1700	1700	1700	37
471	20230616	123500	271208557	1700	1700	1700	1700	0
472	20230616	123400	271208557	1700	1700	1700	1700	0
473	20230616	123300	271208557	1700	1700	1700	1700	0
474	20230616	123200	271208557	1700	1700	1700	1700	1
475	20230616	123100	271206857	1691	1691	1691	1691	4
476	20230616	123000	271200093	1701	1701	1701	1701	0
477	20230616	122900	271200093	1701	1701	1701	1701	0
478	20230616	122800	271200093	1701	1701	1701	1701	0
479	20230616	122700	271200093	1701	1701	1701	1701	1
480	20230616	122600	271198392	1689	1697	1702	1689	3258
481	20230616	122500	265683729	1697	1697	1697	1697	0
482	20230616	122400	265683729	1697	1697	1697	1697	1
483	20230616	122300	265682032	1697	1698	1698	1697	917
484	20230616	122200	264125766	1697	1705	1705	1697	8313
485	20230616	122100	249988502	1705	1698	1705	1698	4229
486	20230616	122000	242796726	1698	1693	1698	1693	1401
487	20230616	121900	240420134	1693	1693	1693	1693	448
488	20230616	121800	239661670	1693	1695	1695	1693	1033
489	20230616	121700	237912781	1695	1687	1699	1687	11344
490	20230616	121600	218724961	1687	1687	1687	1687	1
491	20230616	121500	218723274	1687	1687	1687	1686	107
492	20230616	121400	218542792	1686	1686	1686	1686	0
493	20230616	121300	218542792	1686	1686	1686	1686	210
494	20230616	121200	218188732	1687	1687	1687	1687	0
495	20230616	121100	218188732	1687	1687	1687	1687	0
496	20230616	121000	218188732	1687	1687	1687	1687	7
497	20230616	120900	218176923	1686	1686	1686	1686	289
498	20230616	120800	217689669	1686	1686	1686	1686	4
499	20230616	120700	217682925	1686	1686	1686	1686	1570
500	20230616	120600	215035905	1686	1686	1686	1686	3
501	20230616	120500	215030847	1686	1686	1686	1686	197
502	20230616	120400	214698705	1686	1686	1686	1686	16
503	20230616	120300	214671729	1687	1687	1687	1687	0
504	20230616	120200	214671729	1687	1686	1687	1686	6
505	20230616	120100	214661612	1686	1686	1687	1686	14
506	20230616	120000	214638007	1686	1686	1686	1686	36
507	20230616	115900	214577311	1687	1686	1687	1686	142
508	20230616	115800	214337898	1686	1686	1686	1686	192
509	20230616	115700	214014186	1686	1686	1686	1686	59
510	20230616	115600	213914712	1686	1686	1686	1686	0
511	20230616	115500	213914712	1686	1686	1686	1686	0
512	20230616	115400	213914712	1686	1686	1686	1686	0
513	20230616	115300	213914712	1686	1686	1686	1686	554
514	20230616	115200	212980668	1680	1686	1686	1680	2
515	20230616	115100	212977302	1685	1685	1685	1685	500
516	20230616	115000	212134802	1685	1685	1685	1685	0
517	20230616	114900	212134802	1685	1685	1685	1685	0
518	20230616	114800	212134802	1685	1685	1685	1685	1
519	20230616	114700	212133117	1677	1682	1682	1677	2099
520	20230616	114600	208608068	1685	1685	1685	1685	0
521	20230616	114500	208608068	1685	1681	1685	1681	544
522	20230616	114400	207693566	1680	1684	1685	1680	853
523	20230616	114300	206259494	1685	1685	1685	1685	0
524	20230616	114200	206259494	1685	1685	1685	1685	1
525	20230616	114100	206257809	1684	1684	1684	1684	759
526	20230616	114000	204979653	1684	1684	1684	1684	1
527	20230616	113900	204977969	1685	1684	1685	1684	152
528	20230616	113800	204721949	1684	1685	1685	1684	1230
529	20230616	113700	202649429	1684	1684	1684	1684	1
530	20230616	113600	202647745	1685	1685	1685	1685	98
531	20230616	113500	202482615	1685	1685	1685	1685	0
532	20230616	113400	202482615	1685	1685	1685	1685	16
533	20230616	113300	202455655	1685	1685	1685	1685	69
534	20230616	113200	202339390	1684	1685	1686	1684	2272
535	20230616	113100	198512314	1685	1686	1686	1685	2661
536	20230616	113000	194027658	1685	1685	1685	1685	0
537	20230616	112900	194027658	1685	1685	1685	1685	1
538	20230616	112800	194025973	1685	1685	1685	1685	0
539	20230616	112700	194025973	1685	1685	1685	1685	0
540	20230616	112600	194025973	1685	1685	1685	1685	0
541	20230616	112500	194025973	1685	1690	1690	1685	61
542	20230616	112400	193922938	1690	1690	1690	1690	1
543	20230616	112300	193921248	1685	1685	1685	1685	1
544	20230616	112200	193919563	1689	1690	1691	1689	2002
545	20230616	112100	190535135	1689	1684	1689	1684	1310
546	20230616	112000	188326125	1683	1683	1683	1683	0
547	20230616	111900	188326125	1683	1683	1683	1683	0
548	20230616	111800	188326125	1683	1683	1683	1683	0
549	20230616	111700	188326125	1683	1683	1683	1683	1
550	20230616	111600	188324442	1689	1689	1689	1689	36
551	20230616	111500	188263638	1683	1683	1683	1683	0
552	20230616	111400	188263638	1683	1683	1683	1683	0
553	20230616	111300	188263638	1683	1683	1683	1683	0
554	20230616	111200	188263638	1683	1683	1683	1683	1
555	20230616	111100	188261955	1687	1687	1687	1687	163
556	20230616	111000	187986974	1687	1687	1687	1687	0
557	20230616	110900	187986974	1687	1687	1687	1687	0
558	20230616	110800	187986974	1687	1687	1687	1687	0
559	20230616	110700	187986974	1687	1687	1687	1687	47
560	20230616	110600	187907685	1687	1687	1687	1687	573
561	20230616	110500	186941034	1681	1681	1681	1681	0
562	20230616	110400	186941034	1681	1681	1681	1681	15
563	20230616	110300	186915819	1680	1681	1681	1680	513
564	20230616	110200	186053975	1680	1682	1682	1680	1712
565	20230616	110100	183177742	1681	1683	1683	1681	1727
566	20230616	110000	180274526	1681	1683	1683	1681	75
567	20230616	105900	180148312	1683	1684	1684	1682	1669
568	20230616	105800	177340976	1683	1683	1683	1683	103
569	20230616	105700	177167627	1683	1683	1683	1683	7
570	20230616	105600	177155846	1682	1682	1686	1682	57
571	20230616	105500	177059797	1682	1684	1684	1682	536
572	20230616	105400	176157279	1684	1684	1684	1684	6
573	20230616	105300	176147175	1684	1684	1684	1684	4
574	20230616	105200	176140439	1684	1684	1684	1684	3
575	20230616	105100	176135387	1684	1684	1684	1684	0
576	20230616	105000	176135387	1684	1691	1691	1684	36
577	20230616	104900	176074721	1684	1685	1685	1684	454
578	20230616	104800	175310129	1685	1685	1685	1685	3
579	20230616	104700	175305074	1684	1684	1684	1684	0
580	20230616	104600	175305074	1684	1684	1684	1684	0
581	20230616	104500	175305074	1684	1688	1688	1684	1494
582	20230616	104400	172786288	1688	1688	1688	1688	0
583	20230616	104300	172786288	1688	1688	1688	1688	3
584	20230616	104200	172781224	1688	1691	1691	1688	1005
585	20230616	104100	171084781	1688	1688	1688	1688	3
586	20230616	104000	171079717	1690	1688	1690	1688	9
587	20230616	103900	171064519	1688	1690	1690	1688	405
588	20230616	103800	170380875	1688	1691	1691	1688	27
589	20230616	103700	170335239	1691	1691	1691	1691	138
590	20230616	103600	170101881	1691	1693	1693	1688	2390
591	20230616	103500	166061166	1693	1684	1693	1684	6600
592	20230616	103400	154906728	1684	1684	1684	1684	3
593	20230616	103300	154901676	1684	1684	1684	1684	3
594	20230616	103200	154896624	1684	1684	1684	1684	3
595	20230616	103100	154891572	1684	1684	1684	1684	4
596	20230616	103000	154884836	1684	1684	1684	1684	6
597	20230616	102900	154874732	1684	1684	1684	1684	374
598	20230616	102800	154244916	1684	1685	1685	1684	503
599	20230616	102700	153397364	1685	1685	1685	1685	29
600	20230616	102600	153348499	1685	1685	1685	1685	0
601	20230616	102500	153348499	1685	1685	1685	1685	3
602	20230616	102400	153343444	1685	1685	1688	1685	18
603	20230616	102300	153313111	1685	1685	1685	1685	3
604	20230616	102200	153308056	1685	1689	1689	1685	30
605	20230616	102100	153257398	1684	1684	1684	1684	3
606	20230616	102000	153252346	1684	1684	1684	1684	963
607	20230616	101900	151630654	1684	1684	1684	1684	14
608	20230616	101800	151607078	1684	1690	1690	1684	1064
609	20230616	101700	149815135	1685	1685	1685	1685	16
610	20230616	101600	149788175	1690	1690	1690	1683	33
611	20230616	101500	149732426	1683	1683	1683	1683	3
612	20230616	101400	149727377	1683	1688	1688	1683	1036
613	20230616	101300	147978624	1688	1688	1691	1688	1391
614	20230616	101200	145628523	1687	1682	1687	1682	4405
615	20230616	101100	138198538	1682	1682	1682	1682	102
616	20230616	101000	138026974	1682	1683	1683	1682	3
617	20230616	100900	138021927	1682	1682	1687	1682	37
618	20230616	100800	137959687	1683	1687	1687	1682	24
619	20230616	100700	137919217	1681	1681	1681	1681	7
620	20230616	100600	137907450	1681	1682	1683	1681	1100
621	20230616	100500	136058124	1681	1684	1684	1681	798
622	20230616	100400	134716013	1684	1689	1689	1684	1773
623	20230616	100300	131724597	1689	1688	1689	1688	5
624	20230616	100200	131716155	1688	1688	1688	1688	4
625	20230616	100100	131709403	1688	1688	1688	1688	503
626	20230616	100000	130860339	1688	1684	1688	1684	408
627	20230616	095900	130172347	1684	1684	1684	1684	154
628	20230616	095800	129913011	1684	1684	1684	1684	4
629	20230616	095700	129906275	1684	1684	1684	1684	3
630	20230616	095600	129901223	1684	1684	1684	1684	3
631	20230616	095500	129896171	1684	1684	1684	1684	430
632	20230616	095400	129172051	1684	1689	1689	1684	1001
633	20230616	095300	127486362	1690	1690	1690	1690	0
634	20230616	095200	127486362	1690	1690	1690	1690	173
635	20230616	095100	127193992	1684	1684	1684	1684	2
636	20230616	095000	127190624	1684	1684	1684	1684	6
637	20230616	094900	127180520	1684	1689	1689	1684	1607
638	20230616	094800	124474327	1684	1691	1691	1684	495
639	20230616	094700	123639997	1691	1691	1691	1691	221
640	20230616	094600	123266286	1684	1689	1689	1684	1224
641	20230616	094500	121203632	1689	1692	1693	1689	380
642	20230616	094400	120560414	1692	1689	1692	1689	159
643	20230616	094300	120291785	1686	1686	1686	1686	6
644	20230616	094200	120281669	1690	1684	1691	1684	57
645	20230616	094100	120185301	1684	1687	1694	1684	2010
646	20230616	094000	116784742	1688	1688	1688	1688	766
647	20230616	093900	115491734	1688	1688	1688	1688	6
648	20230616	093800	115481606	1691	1691	1691	1691	0
649	20230616	093700	115481606	1691	1681	1691	1681	3450
650	20230616	093600	109657216	1681	1670	1681	1670	8791
651	20230616	093500	94952179	1664	1663	1670	1663	13845
652	20230616	093400	71903521	1662	1662	1662	1660	952
653	20230616	093300	70321307	1660	1660	1660	1660	596
654	20230616	093200	69331947	1660	1656	1660	1655	452
655	20230616	093100	68583344	1656	1655	1656	1655	2550
656	20230616	093000	64362094	1655	1662	1662	1655	304
657	20230616	092900	63856867	1655	1660	1662	1655	224
658	20230616	092800	63484987	1662	1661	1662	1661	120
659	20230616	092700	63285653	1661	1657	1661	1656	1499
660	20230616	092600	60802996	1657	1657	1657	1657	1508
661	20230616	092500	58304240	1657	1658	1658	1657	1003
662	20230616	092400	56642209	1658	1657	1667	1657	34
663	20230616	092300	56585858	1669	1660	1669	1657	9001
664	20230616	092200	41666291	1660	1661	1661	1660	3014
665	20230616	092100	36663042	1669	1669	1669	1669	7
666	20230616	092000	36651359	1669	1661	1669	1660	519
667	20230616	091900	35787775	1670	1661	1670	1661	66
668	20230616	091800	35678059	1660	1661	1662	1660	1398
669	20230616	091700	33356320	1673	1666	1673	1661	3674
670	20230616	091600	27246224	1675	1675	1675	1675	1810
671	20230616	091500	24214474	1675	1675	1675	1675	642
672	20230616	091400	23139124	1676	1674	1676	1674	207
673	20230616	091300	22792363	1674	1674	1674	1674	24
674	20230616	091200	22752187	1675	1663	1675	1662	14
675	20230616	091100	22728888	1663	1669	1670	1663	1044
676	20230616	091000	20986036	1664	1669	1670	1664	866
677	20230616	090900	19540218	1661	1661	1661	1661	12
678	20230616	090800	19520286	1661	1662	1662	1661	12
679	20230616	090700	19500353	1661	1667	1667	1660	315
680	20230616	090600	18977415	1667	1659	1667	1658	513
681	20230616	090500	18126660	1659	1668	1668	1658	2297
682	20230616	090400	14297160	1667	1660	1667	1658	1195
683	20230616	090300	12306469	1660	1661	1661	1660	12
684	20230616	090200	12286545	1660	1660	1660	1660	12
685	20230616	090100	12266625	1660	1668	1668	1660	69
686	20230616	090000	12152053	1669	1657	1669	1657	7333