KissMeData/104040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192100	559003940	1694	1694	1694	1694	7083
3	20230607	192000	559003940	1694	1694	1694	1694	0
4	20230607	191900	559003940	1694	1694	1694	1694	0
5	20230607	191800	559003940	1694	1694	1694	1694	0
6	20230607	191700	559003940	1694	1694	1694	1694	0
7	20230607	191600	559003940	1694	1694	1694	1694	0
8	20230607	191500	559003940	1694	1694	1694	1694	0
9	20230607	191400	559003940	1694	1694	1694	1694	0
10	20230607	191300	559003940	1694	1694	1694	1694	0
11	20230607	191200	559003940	1694	1694	1694	1694	0
12	20230607	191100	559003940	1694	1694	1694	1694	0
13	20230607	191000	559003940	1694	1694	1694	1694	0
14	20230607	190900	559003940	1694	1694	1694	1694	0
15	20230607	190800	559003940	1694	1694	1694	1694	0
16	20230607	190700	559003940	1694	1694	1694	1694	0
17	20230607	190600	559003940	1694	1694	1694	1694	0
18	20230607	190500	559003940	1694	1694	1694	1694	0
19	20230607	190400	559003940	1694	1694	1694	1694	0
20	20230607	190300	559003940	1694	1694	1694	1694	0
21	20230607	190200	559003940	1694	1694	1694	1694	0
22	20230607	190100	559003940	1694	1694	1694	1694	0
23	20230607	190000	559003940	1694	1694	1694	1694	0
24	20230607	185900	559003940	1694	1694	1694	1694	0
25	20230607	185800	559003940	1694	1694	1694	1694	0
26	20230607	185700	559003940	1694	1694	1694	1694	0
27	20230607	185600	559003940	1694	1694	1694	1694	0
28	20230607	185500	559003940	1694	1694	1694	1694	0
29	20230607	185400	559003940	1694	1694	1694	1694	0
30	20230607	185300	559003940	1694	1694	1694	1694	0
31	20230607	185200	559003940	1694	1694	1694	1694	0
32	20230607	185100	559003940	1694	1694	1694	1694	7083
33	20230607	185000	559003940	1694	1694	1694	1694	0
34	20230607	184900	559003940	1694	1694	1694	1694	0
35	20230607	184800	559003940	1694	1694	1694	1694	0
36	20230607	184700	559003940	1694	1694	1694	1694	0
37	20230607	184600	559003940	1694	1694	1694	1694	0
38	20230607	184500	559003940	1694	1694	1694	1694	0
39	20230607	184400	559003940	1694	1694	1694	1694	0
40	20230607	184300	559003940	1694	1694	1694	1694	0
41	20230607	184200	559003940	1694	1694	1694	1694	0
42	20230607	184100	559003940	1694	1694	1694	1694	0
43	20230607	184000	559003940	1694	1694	1694	1694	0
44	20230607	183900	559003940	1694	1694	1694	1694	0
45	20230607	183800	559003940	1694	1694	1694	1694	0
46	20230607	183700	559003940	1694	1694	1694	1694	0
47	20230607	183600	559003940	1694	1694	1694	1694	0
48	20230607	183500	559003940	1694	1694	1694	1694	0
49	20230607	183400	559003940	1694	1694	1694	1694	0
50	20230607	183300	559003940	1694	1694	1694	1694	0
51	20230607	183200	559003940	1694	1694	1694	1694	0
52	20230607	183100	559003940	1694	1694	1694	1694	0
53	20230607	183000	559003940	1694	1694	1694	1694	0
54	20230607	182900	559003940	1694	1694	1694	1694	0
55	20230607	182800	559003940	1694	1694	1694	1694	0
56	20230607	182700	559003940	1694	1694	1694	1694	0
57	20230607	182600	559003940	1694	1694	1694	1694	0
58	20230607	182500	559003940	1694	1694	1694	1694	0
59	20230607	182400	559003940	1694	1694	1694	1694	0
60	20230607	182300	559003940	1694	1694	1694	1694	0
61	20230607	182200	559003940	1694	1694	1694	1694	0
62	20230607	182100	559003940	1694	1694	1694	1694	7083
63	20230607	182000	559003940	1694	1694	1694	1694	0
64	20230607	181900	559003940	1694	1694	1694	1694	0
65	20230607	181800	559003940	1694	1694	1694	1694	0
66	20230607	181700	559003940	1694	1694	1694	1694	0
67	20230607	181600	559003940	1694	1694	1694	1694	0
68	20230607	181500	559003940	1694	1694	1694	1694	0
69	20230607	181400	559003940	1694	1694	1694	1694	0
70	20230607	181300	559003940	1694	1694	1694	1694	0
71	20230607	181200	559003940	1694	1694	1694	1694	0
72	20230607	181100	559003940	1694	1694	1694	1694	0
73	20230607	181000	559003940	1694	1694	1694	1694	0
74	20230607	180900	559003940	1694	1694	1694	1694	0
75	20230607	180800	559003940	1694	1694	1694	1694	0
76	20230607	180700	559003940	1694	1694	1694	1694	0
77	20230607	180600	559003940	1694	1694	1694	1694	0
78	20230607	180500	559003940	1694	1694	1694	1694	0
79	20230607	180400	559003940	1694	1694	1694	1694	0
80	20230607	180300	559003940	1694	1694	1694	1694	0
81	20230607	180200	559003940	1694	1694	1694	1694	0
82	20230607	180100	559003940	1694	1694	1694	1694	0
83	20230607	180000	559003940	1694	1694	1694	1694	0
84	20230607	175900	559003940	1694	1694	1694	1694	0
85	20230607	175800	559003940	1694	1694	1694	1694	0
86	20230607	175700	559003940	1694	1694	1694	1694	0
87	20230607	175600	559003940	1694	1694	1694	1694	0
88	20230607	175500	559003940	1694	1694	1694	1694	0
89	20230607	175400	559003940	1694	1694	1694	1694	0
90	20230607	175300	559003940	1694	1694	1694	1694	0
91	20230607	175200	559003940	1694	1694	1694	1694	0
92	20230607	175100	559003940	1694	1694	1694	1694	7083
93	20230607	175000	559003940	1694	1694	1694	1694	0
94	20230607	174900	559003940	1694	1694	1694	1694	0
95	20230607	174800	559003940	1694	1694	1694	1694	0
96	20230607	174700	559003940	1694	1694	1694	1694	0
97	20230607	174600	559003940	1694	1694	1694	1694	0
98	20230607	174500	559003940	1694	1694	1694	1694	0
99	20230607	174400	559003940	1694	1694	1694	1694	0
100	20230607	174300	559003940	1694	1694	1694	1694	0
101	20230607	174200	559003940	1694	1694	1694	1694	0
102	20230607	174100	559003940	1694	1694	1694	1694	0
103	20230607	174000	559003940	1694	1694	1694	1694	0
104	20230607	173900	559003940	1694	1694	1694	1694	0
105	20230607	173800	559003940	1694	1694	1694	1694	0
106	20230607	173700	559003940	1694	1694	1694	1694	0
107	20230607	173600	559003940	1694	1694	1694	1694	0
108	20230607	173500	559003940	1694	1694	1694	1694	0
109	20230607	173400	559003940	1694	1694	1694	1694	0
110	20230607	173300	559003940	1694	1694	1694	1694	0
111	20230607	173200	559003940	1694	1694	1694	1694	0
112	20230607	173100	559003940	1694	1694	1694	1694	0
113	20230607	173000	559003940	1694	1694	1694	1694	0
114	20230607	172900	559003940	1694	1694	1694	1694	0
115	20230607	172800	559003940	1694	1694	1694	1694	0
116	20230607	172700	559003940	1694	1694	1694	1694	0
117	20230607	172600	559003940	1694	1694	1694	1694	0
118	20230607	172500	559003940	1694	1694	1694	1694	0
119	20230607	172400	559003940	1694	1694	1694	1694	0
120	20230607	172300	559003940	1694	1694	1694	1694	0
121	20230607	172200	559003940	1694	1694	1694	1694	0
122	20230607	172100	559003940	1694	1694	1694	1694	7083
123	20230607	172000	559003940	1694	1694	1694	1694	0
124	20230607	171900	559003940	1694	1694	1694	1694	0
125	20230607	171800	559003940	1694	1694	1694	1694	0
126	20230607	171700	559003940	1694	1694	1694	1694	0
127	20230607	171600	559003940	1694	1694	1694	1694	0
128	20230607	171500	559003940	1694	1694	1694	1694	0
129	20230607	171400	559003940	1694	1694	1694	1694	0
130	20230607	171300	559003940	1694	1694	1694	1694	0
131	20230607	171200	559003940	1694	1694	1694	1694	0
132	20230607	171100	559003940	1694	1694	1694	1694	0
133	20230607	171000	559003940	1694	1694	1694	1694	0
134	20230607	170900	559003940	1694	1694	1694	1694	0
135	20230607	170800	559003940	1694	1694	1694	1694	0
136	20230607	170700	559003940	1694	1694	1694	1694	0
137	20230607	170600	559003940	1694	1694	1694	1694	0
138	20230607	170500	559003940	1694	1694	1694	1694	0
139	20230607	170400	559003940	1694	1694	1694	1694	0
140	20230607	170300	559003940	1694	1694	1694	1694	0
141	20230607	170200	559003940	1694	1694	1694	1694	0
142	20230607	170100	559003940	1694	1694	1694	1694	0
143	20230607	170000	559003940	1694	1694	1694	1694	0
144	20230607	165900	559003940	1694	1694	1694	1694	0
145	20230607	165800	559003940	1694	1694	1694	1694	0
146	20230607	165700	559003940	1694	1694	1694	1694	0
147	20230607	165600	559003940	1694	1694	1694	1694	0
148	20230607	165500	559003940	1694	1694	1694	1694	0
149	20230607	165400	559003940	1694	1694	1694	1694	0
150	20230607	165300	559003940	1694	1694	1694	1694	0
151	20230607	165200	559003940	1694	1694	1694	1694	0
152	20230607	165100	559003940	1694	1694	1694	1694	7083
153	20230607	165000	559003940	1694	1694	1694	1694	0
154	20230607	164900	559003940	1694	1694	1694	1694	0
155	20230607	164800	559003940	1694	1694	1694	1694	0
156	20230607	164700	559003940	1694	1694	1694	1694	0
157	20230607	164600	559003940	1694	1694	1694	1694	0
158	20230607	164500	559003940	1694	1694	1694	1694	0
159	20230607	164400	559003940	1694	1694	1694	1694	0
160	20230607	164300	559003940	1694	1694	1694	1694	0
161	20230607	164200	559003940	1694	1694	1694	1694	0
162	20230607	164100	559003940	1694	1694	1694	1694	0
163	20230607	164000	559003940	1694	1694	1694	1694	0
164	20230607	163900	559003940	1694	1694	1694	1694	0
165	20230607	163800	559003940	1694	1694	1694	1694	0
166	20230607	163700	559003940	1694	1694	1694	1694	0
167	20230607	163600	559003940	1694	1694	1694	1694	0
168	20230607	163500	559003940	1694	1694	1694	1694	0
169	20230607	163400	559003940	1694	1694	1694	1694	0
170	20230607	163300	559003940	1694	1694	1694	1694	0
171	20230607	163200	559003940	1694	1694	1694	1694	0
172	20230607	163100	559003940	1694	1694	1694	1694	0
173	20230607	163000	559003940	1694	1694	1694	1694	0
174	20230607	162900	559003940	1694	1694	1694	1694	0
175	20230607	162800	559003940	1694	1694	1694	1694	0
176	20230607	162700	559003940	1694	1694	1694	1694	0
177	20230607	162600	559003940	1694	1694	1694	1694	0
178	20230607	162500	559003940	1694	1694	1694	1694	0
179	20230607	162400	559003940	1694	1694	1694	1694	0
180	20230607	162300	559003940	1694	1694	1694	1694	0
181	20230607	162200	559003940	1694	1694	1694	1694	0
182	20230607	162100	559003940	1694	1694	1694	1694	7083
183	20230607	162000	559003940	1694	1694	1694	1694	0
184	20230607	161900	559003940	1694	1694	1694	1694	0
185	20230607	161800	559003940	1694	1694	1694	1694	0
186	20230607	161700	559003940	1694	1694	1694	1694	0
187	20230607	161600	559003940	1694	1694	1694	1694	0
188	20230607	161500	559003940	1694	1694	1694	1694	0
189	20230607	161400	559003940	1694	1694	1694	1694	0
190	20230607	161300	559003940	1694	1694	1694	1694	0
191	20230607	161200	559003940	1694	1694	1694	1694	0
192	20230607	161100	559003940	1694	1694	1694	1694	0
193	20230607	161000	559003940	1694	1694	1694	1694	0
194	20230607	160900	559003940	1694	1694	1694	1694	0
195	20230607	160800	559003940	1694	1694	1694	1694	0
196	20230607	160700	559003940	1694	1694	1694	1694	0
197	20230607	160600	559003940	1694	1694	1694	1694	0
198	20230607	160500	559003940	1694	1694	1694	1694	0
199	20230607	160400	559003940	1694	1694	1694	1694	0
200	20230607	160300	559003940	1694	1694	1694	1694	0
201	20230607	160200	559003940	1694	1694	1694	1694	0
202	20230607	160100	559003940	1694	1694	1694	1694	0
203	20230607	160000	559003940	1694	1694	1694	1694	0
204	20230607	155900	559003940	1694	1694	1694	1694	0
205	20230607	155800	559003940	1694	1694	1694	1694	0
206	20230607	155700	559003940	1694	1694	1694	1694	0
207	20230607	155600	559003940	1694	1694	1694	1694	0
208	20230607	155500	559003940	1694	1694	1694	1694	0
209	20230607	155400	559003940	1694	1694	1694	1694	0
210	20230607	155300	559003940	1694	1694	1694	1694	0
211	20230607	155200	559003940	1694	1694	1694	1694	0
212	20230607	155100	559003940	1694	1694	1694	1694	7083
213	20230607	155000	559003940	1694	1694	1694	1694	0
214	20230607	154900	559003940	1694	1694	1694	1694	0
215	20230607	154800	559003940	1694	1694	1694	1694	0
216	20230607	154700	559003940	1694	1694	1694	1694	0
217	20230607	154600	559003940	1694	1694	1694	1694	0
218	20230607	154500	559003940	1694	1694	1694	1694	0
219	20230607	154400	559003940	1694	1694	1694	1694	0
220	20230607	154300	559003940	1694	1694	1694	1694	0
221	20230607	154200	559003940	1694	1694	1694	1694	0
222	20230607	154100	559003940	1694	1694	1694	1694	0
223	20230607	154000	559003940	1694	1694	1694	1694	0
224	20230607	153900	559003940	1694	1694	1694	1694	0
225	20230607	153800	559003940	1694	1694	1694	1694	0
226	20230607	153700	559003940	1694	1694	1694	1694	0
227	20230607	153600	559003940	1694	1694	1694	1694	0
228	20230607	153500	559003940	1694	1694	1694	1694	0
229	20230607	153400	559003940	1694	1694	1694	1694	0
230	20230607	153300	559003940	1694	1694	1694	1694	0
231	20230607	153200	559003940	1694	1694	1694	1694	0
232	20230607	153100	559003940	1694	1694	1694	1694	0
233	20230607	153000	559003940	1694	1694	1694	1694	7083
234	20230607	152900	547005338	1697	1697	1697	1697	0
235	20230607	152800	547005338	1697	1697	1697	1697	0
236	20230607	152700	547005338	1697	1697	1697	1697	0
237	20230607	152600	547005338	1697	1697	1697	1697	0
238	20230607	152500	547005338	1697	1697	1697	1697	0
239	20230607	152400	547005338	1697	1697	1697	1697	0
240	20230607	152300	547005338	1697	1697	1697	1697	0
241	20230607	152200	547005338	1697	1697	1697	1697	0
242	20230607	152100	547005338	1697	1697	1697	1697	0
243	20230607	152000	547005338	1697	1697	1697	1697	0
244	20230607	151900	547005338	1697	1694	1697	1694	1835
245	20230607	151800	543895983	1695	1695	1695	1695	226
246	20230607	151700	543512913	1694	1694	1695	1694	637
247	20230607	151600	542433830	1695	1695	1695	1695	130
248	20230607	151500	542213480	1696	1695	1696	1695	4720
249	20230607	151400	534213062	1696	1696	1697	1696	2976
250	20230607	151300	529165765	1697	1696	1697	1696	98
251	20230607	151200	528999556	1696	1697	1697	1696	202
252	20230607	151100	528656962	1697	1697	1697	1697	0
253	20230607	151000	528656962	1697	1697	1697	1697	0
254	20230607	150900	528656962	1697	1697	1697	1697	0
255	20230607	150800	528656962	1697	1696	1697	1696	251
256	20230607	150700	528231265	1697	1697	1697	1697	47
257	20230607	150600	528151506	1697	1696	1697	1696	404
258	20230607	150500	527466290	1697	1697	1697	1697	100
259	20230607	150400	527296590	1697	1697	1697	1697	110
260	20230607	150300	527109920	1697	1697	1697	1697	6
261	20230607	150200	527099738	1697	1697	1697	1697	0
262	20230607	150100	527099738	1697	1697	1697	1697	500
263	20230607	150000	526251238	1697	1696	1697	1696	349
264	20230607	145900	525659333	1697	1697	1697	1697	0
265	20230607	145800	525659333	1697	1697	1697	1696	4
266	20230607	145700	525652547	1696	1696	1696	1696	250
267	20230607	145600	525228547	1697	1697	1697	1697	2
268	20230607	145500	525225153	1697	1697	1697	1697	0
269	20230607	145400	525225153	1697	1697	1697	1695	81
270	20230607	145300	525087756	1697	1698	1698	1697	110
271	20230607	145200	524900986	1698	1698	1698	1698	0
272	20230607	145100	524900986	1698	1698	1698	1698	0
273	20230607	145000	524900986	1698	1695	1698	1695	326
274	20230607	144900	524347588	1698	1698	1698	1698	0
275	20230607	144800	524347588	1698	1698	1698	1698	0
276	20230607	144700	524347588	1698	1698	1698	1698	501
277	20230607	144600	523496890	1695	1698	1698	1695	10299
278	20230607	144500	506035670	1697	1697	1698	1697	202
279	20230607	144400	505692875	1698	1698	1698	1698	3992
280	20230607	144300	498914459	1699	1698	1699	1698	132
281	20230607	144200	498690227	1699	1699	1699	1699	410
282	20230607	144100	497993637	1700	1699	1700	1699	140
283	20230607	144000	497755638	1699	1699	1700	1699	337
284	20230607	143900	497183072	1700	1700	1700	1700	70
285	20230607	143800	497064072	1700	1700	1700	1700	180
286	20230607	143700	496758072	1700	1700	1700	1700	150
287	20230607	143600	496503072	1700	1700	1700	1700	10
288	20230607	143500	496486072	1700	1700	1700	1700	0
289	20230607	143400	496486072	1700	1699	1700	1699	6
290	20230607	143300	496475877	1700	1700	1700	1700	10
291	20230607	143200	496458877	1700	1700	1700	1700	0
292	20230607	143100	496458877	1700	1700	1700	1700	0
293	20230607	143000	496458877	1700	1699	1700	1699	101
294	20230607	142900	496287277	1700	1700	1700	1699	351
295	20230607	142800	495690877	1700	1700	1700	1700	3
296	20230607	142700	495685777	1700	1701	1701	1700	1548
297	20230607	142600	493054172	1701	1701	1701	1701	0
298	20230607	142500	493054172	1701	1701	1701	1701	0
299	20230607	142400	493054172	1701	1701	1701	1701	0
300	20230607	142300	493054172	1701	1701	1701	1701	58
301	20230607	142200	492955514	1701	1701	1701	1701	722
302	20230607	142100	491727392	1700	1701	1701	1700	1844
303	20230607	142000	488592431	1701	1701	1702	1701	1051
304	20230607	141900	486804679	1702	1701	1702	1701	2482
305	20230607	141800	482582796	1701	1699	1701	1699	13
306	20230607	141700	482560707	1701	1699	1701	1699	1603
307	20230607	141600	479836028	1701	1701	1701	1701	0
308	20230607	141500	479836028	1701	1701	1701	1701	0
309	20230607	141400	479836028	1701	1701	1701	1701	0
310	20230607	141300	479836028	1701	1701	1701	1701	20
311	20230607	141200	479802008	1701	1701	1701	1701	0
312	20230607	141100	479802008	1701	1701	1701	1701	1
313	20230607	141000	479800307	1699	1699	1699	1699	5
314	20230607	140900	479791812	1701	1700	1701	1699	1001
315	20230607	140800	478090572	1701	1700	1701	1700	141
316	20230607	140700	477850871	1701	1701	1701	1701	0
317	20230607	140600	477850871	1701	1701	1701	1701	1
318	20230607	140500	477849170	1700	1701	1701	1700	200
319	20230607	140400	477509070	1701	1701	1701	1701	0
320	20230607	140300	477509070	1701	1701	1701	1701	0
321	20230607	140200	477509070	1701	1700	1701	1700	3156
322	20230607	140100	472140784	1701	1701	1701	1701	0
323	20230607	140000	472140784	1701	1700	1701	1696	5001
324	20230607	135900	463654861	1700	1700	1700	1700	426
325	20230607	135800	462930661	1701	1700	1701	1700	377
326	20230607	135700	462289660	1701	1701	1701	1701	0
327	20230607	135600	462289660	1701	1701	1701	1701	0
328	20230607	135500	462289660	1701	1701	1701	1701	17
329	20230607	135400	462260743	1701	1701	1701	1701	3
330	20230607	135300	462255640	1701	1701	1701	1701	0
331	20230607	135200	462255640	1701	1699	1701	1699	25
332	20230607	135100	462213144	1700	1700	1700	1700	0
333	20230607	135000	462213144	1700	1700	1700	1700	30
334	20230607	134900	462162144	1700	1700	1700	1700	1
335	20230607	134800	462160444	1697	1701	1701	1697	27
336	20230607	134700	462114589	1701	1701	1701	1701	0
337	20230607	134600	462114589	1701	1698	1701	1698	101
338	20230607	134500	461943088	1701	1700	1701	1697	969
339	20230607	134400	460297187	1700	1698	1700	1696	63
340	20230607	134300	460190307	1701	1701	1701	1701	0
341	20230607	134200	460190307	1701	1701	1701	1701	0
342	20230607	134100	460190307	1701	1701	1701	1701	1
343	20230607	134000	460188606	1700	1696	1700	1696	10399
344	20230607	133900	442525311	1696	1696	1696	1696	12143
345	20230607	133800	421930783	1696	1695	1696	1695	2843
346	20230607	133700	417111896	1695	1695	1695	1695	1
347	20230607	133600	417110201	1696	1696	1696	1696	0
348	20230607	133500	417110201	1696	1696	1696	1696	0
349	20230607	133400	417110201	1696	1696	1696	1695	244
350	20230607	133300	416696591	1696	1697	1697	1696	140
351	20230607	133200	416459138	1697	1697	1697	1697	0
352	20230607	133100	416459138	1697	1697	1697	1697	0
353	20230607	133000	416459138	1697	1697	1697	1697	119
354	20230607	132900	416257195	1697	1697	1697	1697	0
355	20230607	132800	416257195	1697	1697	1697	1697	1
356	20230607	132700	416255498	1696	1696	1696	1696	1894
357	20230607	132600	413043274	1696	1696	1696	1696	0
358	20230607	132500	413043274	1696	1696	1696	1696	0
359	20230607	132400	413043274	1696	1696	1696	1696	0
360	20230607	132300	413043274	1696	1696	1696	1696	0
361	20230607	132200	413043274	1696	1696	1696	1696	0
362	20230607	132100	413043274	1696	1696	1696	1696	0
363	20230607	132000	413043274	1696	1697	1697	1695	6585
364	20230607	131900	401875447	1697	1697	1697	1697	4
365	20230607	131800	401868659	1698	1698	1698	1698	0
366	20230607	131700	401868659	1698	1698	1698	1698	0
367	20230607	131600	401868659	1698	1698	1698	1698	0
368	20230607	131500	401868659	1698	1698	1698	1698	0
369	20230607	131400	401868659	1698	1697	1698	1697	171
370	20230607	131300	401578471	1698	1698	1698	1698	1
371	20230607	131200	401576773	1698	1698	1698	1697	399
372	20230607	131100	400899569	1698	1698	1698	1698	4
373	20230607	131000	400892777	1698	1698	1698	1698	533
374	20230607	130900	399987743	1698	1698	1698	1698	50
375	20230607	130800	399902843	1699	1698	1699	1698	6
376	20230607	130700	399892654	1699	1699	1699	1699	0
377	20230607	130600	399892654	1699	1699	1699	1699	0
378	20230607	130500	399892654	1699	1699	1699	1699	0
379	20230607	130400	399892654	1699	1695	1699	1694	3656
380	20230607	130300	393698921	1698	1698	1698	1698	0
381	20230607	130200	393698921	1698	1698	1698	1698	48
382	20230607	130100	393617417	1698	1697	1698	1694	2352
383	20230607	130000	389632195	1698	1698	1698	1698	0
384	20230607	125900	389632195	1698	1698	1698	1698	1
385	20230607	125800	389630497	1697	1697	1697	1697	1111
386	20230607	125700	387745130	1698	1698	1698	1698	3
387	20230607	125600	387740036	1699	1699	1699	1699	3
388	20230607	125500	387734939	1699	1699	1699	1699	0
389	20230607	125400	387734939	1699	1699	1699	1699	1603
390	20230607	125300	385011442	1699	1698	1699	1698	8
391	20230607	125200	384997857	1699	1699	1699	1699	0
392	20230607	125100	384997857	1699	1699	1699	1699	3051
393	20230607	125000	379814208	1698	1698	1698	1698	20
394	20230607	124900	379780248	1699	1699	1699	1699	1050
395	20230607	124800	377996298	1699	1698	1699	1698	2844
396	20230607	124700	373167185	1698	1698	1698	1698	0
397	20230607	124600	373167185	1698	1698	1698	1698	200
398	20230607	124500	372827585	1698	1697	1698	1697	51
399	20230607	124400	372741037	1697	1697	1697	1697	0
400	20230607	124300	372741037	1697	1697	1697	1695	102
401	20230607	124200	372568143	1695	1695	1695	1695	60
402	20230607	124100	372466443	1697	1697	1697	1697	0
403	20230607	124000	372466443	1697	1697	1697	1697	3
404	20230607	123900	372461352	1697	1697	1697	1697	3
405	20230607	123800	372456261	1697	1697	1697	1697	0
406	20230607	123700	372456261	1697	1693	1697	1693	101
407	20230607	123600	372285264	1693	1694	1697	1693	442
408	20230607	123500	371536944	1698	1697	1698	1697	588
409	20230607	123400	370538620	1698	1697	1698	1697	1000
410	20230607	123300	368840700	1698	1692	1698	1692	101
411	20230607	123200	368669802	1692	1698	1698	1691	176
412	20230607	123100	368371896	1691	1697	1697	1691	30001
413	20230607	123000	317555205	1697	1697	1697	1697	0
414	20230607	122900	317555205	1697	1697	1697	1697	1307
415	20230607	122800	315337226	1697	1697	1697	1697	384
416	20230607	122700	314685578	1696	1697	1697	1696	8305
417	20230607	122600	300595741	1698	1698	1698	1698	0
418	20230607	122500	300595741	1698	1698	1698	1698	1
419	20230607	122400	300594043	1697	1697	1697	1697	7
420	20230607	122300	300582164	1697	1697	1697	1697	0
421	20230607	122200	300582164	1697	1697	1697	1697	2840
422	20230607	122100	295762684	1697	1697	1697	1697	1348
423	20230607	122000	293475128	1699	1699	1699	1699	0
424	20230607	121900	293475128	1699	1699	1699	1699	200
425	20230607	121800	293135328	1699	1698	1699	1697	1075
426	20230607	121700	291310829	1698	1698	1698	1698	0
427	20230607	121600	291310829	1698	1698	1698	1698	0
428	20230607	121500	291310829	1698	1698	1698	1698	1
429	20230607	121400	291309131	1698	1698	1698	1698	229
430	20230607	121300	290920289	1699	1699	1699	1699	1
431	20230607	121200	290918590	1698	1698	1698	1698	60
432	20230607	121100	290816710	1698	1698	1698	1698	609
433	20230607	121000	289782628	1698	1698	1698	1698	0
434	20230607	120900	289782628	1698	1698	1698	1698	81
435	20230607	120800	289645090	1699	1698	1699	1698	20
436	20230607	120700	289611129	1698	1698	1698	1698	181
437	20230607	120600	289303791	1699	1699	1699	1699	0
438	20230607	120500	289303791	1699	1699	1699	1699	0
439	20230607	120400	289303791	1699	1699	1699	1698	3105
440	20230607	120300	284031496	1699	1699	1699	1699	1000
441	20230607	120200	282332496	1699	1699	1699	1699	0
442	20230607	120100	282332496	1699	1699	1699	1699	0
443	20230607	120000	282332496	1699	1699	1699	1699	0
444	20230607	115900	282332496	1699	1699	1699	1699	0
445	20230607	115800	282332496	1699	1699	1699	1699	0
446	20230607	115700	282332496	1699	1699	1699	1699	97
447	20230607	115600	282167693	1699	1699	1699	1699	2
448	20230607	115500	282164295	1697	1697	1697	1697	4
449	20230607	115400	282157507	1699	1699	1699	1699	1
450	20230607	115300	282155808	1697	1698	1698	1697	2734
451	20230607	115200	277515210	1699	1699	1699	1699	0
452	20230607	115100	277515210	1699	1699	1699	1699	0
453	20230607	115000	277515210	1699	1699	1699	1699	1
454	20230607	114900	277513511	1698	1698	1698	1698	249
455	20230607	114800	277090709	1699	1699	1699	1699	0
456	20230607	114700	277090709	1699	1699	1699	1699	0
457	20230607	114600	277090709	1699	1699	1699	1699	0
458	20230607	114500	277090709	1699	1698	1699	1698	7
459	20230607	114400	277078820	1698	1698	1698	1698	5
460	20230607	114300	277070330	1699	1699	1699	1699	10
461	20230607	114200	277053340	1699	1699	1699	1699	5
462	20230607	114100	277044845	1698	1698	1698	1698	744
463	20230607	114000	275781533	1698	1698	1698	1697	36
464	20230607	113900	275720439	1697	1697	1697	1697	0
465	20230607	113800	275720439	1697	1698	1698	1697	1015
466	20230607	113700	273997970	1699	1699	1699	1699	81
467	20230607	113600	273860351	1699	1699	1699	1699	0
468	20230607	113500	273860351	1699	1699	1699	1699	1
469	20230607	113400	273858652	1697	1697	1697	1697	706
470	20230607	113300	272660570	1698	1698	1698	1698	0
471	20230607	113200	272660570	1698	1698	1698	1698	0
472	20230607	113100	272660570	1698	1697	1698	1697	1198
473	20230607	113000	270627489	1697	1698	1698	1697	2220
474	20230607	112900	266858268	1698	1698	1698	1698	0
475	20230607	112800	266858268	1698	1698	1698	1698	5
476	20230607	112700	266849778	1698	1698	1698	1698	0
477	20230607	112600	266849778	1698	1698	1698	1698	69
478	20230607	112500	266732616	1698	1698	1698	1698	1053
479	20230607	112400	264944622	1699	1699	1699	1699	181
480	20230607	112300	264637103	1699	1699	1699	1699	1291
481	20230607	112200	262443694	1699	1699	1699	1699	0
482	20230607	112100	262443694	1699	1700	1700	1699	395
483	20230607	112000	261772294	1700	1700	1700	1700	0
484	20230607	111900	261772294	1700	1700	1700	1700	0
485	20230607	111800	261772294	1700	1700	1700	1700	0
486	20230607	111700	261772294	1700	1700	1700	1699	5
487	20230607	111600	261763797	1701	1701	1701	1701	5
488	20230607	111500	261755292	1701	1700	1701	1700	16
489	20230607	111400	261728091	1700	1700	1700	1700	1388
490	20230607	111300	259368491	1699	1699	1699	1699	90
491	20230607	111200	259215581	1699	1699	1699	1699	10
492	20230607	111100	259198591	1700	1700	1700	1700	3
493	20230607	111000	259193491	1700	1700	1700	1700	0
494	20230607	110900	259193491	1700	1700	1700	1700	0
495	20230607	110800	259193491	1700	1698	1700	1698	59
496	20230607	110700	259093307	1700	1700	1700	1700	5
497	20230607	110600	259084807	1700	1700	1700	1700	1
498	20230607	110500	259083107	1698	1700	1700	1698	6
499	20230607	110400	259072917	1700	1699	1700	1698	595
500	20230607	110300	258062515	1700	1699	1700	1699	12
501	20230607	110200	258042125	1700	1700	1700	1700	0
502	20230607	110100	258042125	1700	1700	1700	1700	0
503	20230607	110000	258042125	1700	1700	1700	1700	206
504	20230607	105900	257691925	1700	1700	1700	1700	0
505	20230607	105800	257691925	1700	1698	1700	1698	60
506	20230607	105700	257589945	1698	1698	1698	1698	0
507	20230607	105600	257589945	1698	1698	1698	1698	0
508	20230607	105500	257589945	1698	1698	1698	1698	2548
509	20230607	105400	253263441	1698	1698	1698	1698	1000
510	20230607	105300	251565441	1698	1700	1700	1698	503
511	20230607	105200	250710343	1700	1700	1700	1700	4722
512	20230607	105100	242682943	1700	1700	1700	1700	0
513	20230607	105000	242682943	1700	1700	1700	1700	0
514	20230607	104900	242682943	1700	1696	1700	1696	1797
515	20230607	104800	239635227	1696	1698	1698	1696	8855
516	20230607	104700	224609928	1698	1698	1698	1698	1
517	20230607	104600	224608230	1700	1700	1700	1700	0
518	20230607	104500	224608230	1700	1700	1700	1700	1
519	20230607	104400	224606530	1700	1700	1700	1700	0
520	20230607	104300	224606530	1700	1700	1700	1700	0
521	20230607	104200	224606530	1700	1700	1700	1700	1
522	20230607	104100	224604830	1697	1699	1699	1697	67
523	20230607	104000	224491015	1700	1698	1700	1697	335
524	20230607	103900	223922157	1699	1699	1699	1699	2
525	20230607	103800	223918759	1697	1697	1697	1697	8
526	20230607	103700	223905183	1697	1697	1697	1697	5223
527	20230607	103600	215041752	1697	1697	1697	1697	581
528	20230607	103500	214055795	1697	1699	1699	1697	2014
529	20230607	103400	210638029	1699	1699	1699	1699	0
530	20230607	103300	210638029	1699	1697	1699	1696	1693
531	20230607	103200	207766523	1699	1699	1699	1699	0
532	20230607	103100	207766523	1699	1699	1699	1699	0
533	20230607	103000	207766523	1699	1699	1699	1699	1
534	20230607	102900	207764824	1697	1699	1699	1697	2560
535	20230607	102800	203419324	1697	1698	1698	1697	2717
536	20230607	102700	198808565	1699	1699	1699	1699	0
537	20230607	102600	198808565	1699	1699	1699	1699	1
538	20230607	102500	198806866	1697	1698	1698	1697	2202
539	20230607	102400	195067966	1698	1698	1698	1698	166
540	20230607	102300	194786098	1700	1700	1700	1700	0
541	20230607	102200	194786098	1700	1700	1700	1698	502
542	20230607	102100	193933698	1700	1700	1700	1700	0
543	20230607	102000	193933698	1700	1699	1700	1699	5
544	20230607	101900	193925199	1699	1699	1699	1699	222
545	20230607	101800	193548021	1699	1697	1699	1697	3051
546	20230607	101700	188370472	1697	1697	1697	1697	157
547	20230607	101600	188104043	1699	1699	1699	1697	12
548	20230607	101500	188083657	1700	1700	1700	1700	0
549	20230607	101400	188083657	1700	1700	1700	1700	0
550	20230607	101300	188083657	1700	1700	1700	1700	0
551	20230607	101200	188083657	1700	1700	1700	1700	7
552	20230607	101100	188071757	1696	1698	1698	1696	822
553	20230607	101000	186676133	1698	1698	1698	1698	249
554	20230607	100900	186253331	1696	1696	1696	1696	102
555	20230607	100800	186080339	1698	1698	1698	1698	0
556	20230607	100700	186080339	1698	1698	1698	1698	0
557	20230607	100600	186080339	1698	1696	1698	1696	20
558	20230607	100500	186046397	1696	1697	1697	1695	9163
559	20230607	100400	170511818	1697	1697	1697	1697	300
560	20230607	100300	170002718	1697	1698	1698	1697	4000
561	20230607	100200	163213718	1698	1698	1698	1698	0
562	20230607	100100	163213718	1698	1698	1698	1698	2
563	20230607	100000	163210322	1698	1698	1698	1698	3774
564	20230607	095900	156802070	1698	1699	1699	1698	150
565	20230607	095800	156547369	1699	1699	1699	1699	0
566	20230607	095700	156547369	1699	1699	1701	1698	2517
567	20230607	095600	152271810	1699	1701	1701	1699	1054
568	20230607	095500	150480014	1701	1701	1701	1701	0
569	20230607	095400	150480014	1701	1700	1701	1700	21
570	20230607	095300	150444313	1701	1701	1701	1701	0
571	20230607	095200	150444313	1701	1699	1701	1699	130
572	20230607	095100	150223383	1701	1701	1701	1701	1
573	20230607	095000	150221682	1699	1701	1701	1699	1508
574	20230607	094900	147658098	1701	1701	1701	1701	455
575	20230607	094800	146884143	1702	1700	1702	1700	21
576	20230607	094700	146848441	1701	1701	1701	1701	2
577	20230607	094600	146845039	1700	1700	1700	1700	1529
578	20230607	094500	144245739	1702	1702	1702	1702	153
579	20230607	094400	143985333	1702	1700	1702	1700	632
580	20230607	094300	142910929	1702	1702	1702	1702	0
581	20230607	094200	142910929	1702	1702	1702	1702	0
582	20230607	094100	142910929	1702	1702	1702	1702	2
583	20230607	094000	142907525	1700	1700	1700	1700	482
584	20230607	093900	142088125	1702	1702	1702	1701	601
585	20230607	093800	141065523	1702	1701	1702	1701	438
586	20230607	093700	140320484	1701	1699	1701	1699	3
587	20230607	093600	140315383	1697	1700	1700	1697	8617
588	20230607	093500	125678382	1700	1702	1702	1700	597
589	20230607	093400	124663373	1701	1701	1701	1701	253
590	20230607	093300	124233020	1701	1701	1701	1701	0
591	20230607	093200	124233020	1701	1701	1701	1701	1311
592	20230607	093100	122003009	1701	1700	1701	1700	57
593	20230607	093000	121906101	1701	1700	1701	1700	71
594	20230607	092900	121785400	1700	1700	1700	1700	3
595	20230607	092800	121780300	1701	1701	1701	1701	301
596	20230607	092700	121268299	1701	1699	1701	1699	686
597	20230607	092600	120102100	1699	1697	1700	1697	298
598	20230607	092500	119596079	1697	1698	1698	1697	2372
599	20230607	092400	115570107	1698	1700	1700	1698	164
600	20230607	092300	115291478	1701	1700	1701	1700	49
601	20230607	092200	115208177	1701	1701	1701	1701	0
602	20230607	092100	115208177	1701	1702	1702	1700	43
603	20230607	092000	115135072	1702	1700	1702	1700	3592
604	20230607	091900	109027550	1700	1700	1700	1699	133
605	20230607	091800	108801452	1700	1700	1700	1700	1174
606	20230607	091700	106805652	1700	1701	1701	1700	2
607	20230607	091600	106802251	1702	1704	1704	1702	7
608	20230607	091500	106790326	1703	1698	1703	1698	3333
609	20230607	091400	101118133	1701	1698	1701	1698	113
610	20230607	091300	100926106	1698	1701	1702	1698	869
611	20230607	091200	99447938	1697	1697	1701	1697	507
612	20230607	091100	98586963	1696	1699	1700	1696	2777
613	20230607	091000	93872620	1700	1694	1701	1694	9879
614	20230607	090900	77089090	1695	1700	1700	1694	1546
615	20230607	090800	74468616	1695	1695	1700	1695	1092
616	20230607	090700	72617666	1695	1694	1695	1693	1797
617	20230607	090600	69572409	1695	1695	1695	1694	4
618	20230607	090500	69565630	1700	1700	1700	1700	0
619	20230607	090400	69565630	1700	1699	1700	1692	130
620	20230607	090300	69345408	1701	1693	1701	1693	5403
621	20230607	090200	60190544	1702	1695	1702	1690	3910
622	20230607	090100	53576903	1695	1701	1704	1695	7444
623	20230607	090000	40935315	1705	1710	1714	1705	21311