KissMeData/069330/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183500	101374309	1605	1605	1605	1605	1824
3	20230615	183400	101374309	1605	1605	1605	1605	0
4	20230615	183300	101374309	1605	1605	1605	1605	0
5	20230615	183200	101374309	1605	1605	1605	1605	0
6	20230615	183100	101374309	1605	1605	1605	1605	0
7	20230615	183000	101374309	1605	1605	1605	1605	0
8	20230615	182900	101374309	1605	1605	1605	1605	0
9	20230615	182800	101374309	1605	1605	1605	1605	0
10	20230615	182700	101374309	1605	1605	1605	1605	0
11	20230615	182600	101374309	1605	1605	1605	1605	0
12	20230615	182500	101374309	1605	1605	1605	1605	0
13	20230615	182400	101374309	1605	1605	1605	1605	0
14	20230615	182300	101374309	1605	1605	1605	1605	0
15	20230615	182200	101374309	1605	1605	1605	1605	0
16	20230615	182100	101374309	1605	1605	1605	1605	0
17	20230615	182000	101374309	1605	1605	1605	1605	0
18	20230615	181900	101374309	1605	1605	1605	1605	0
19	20230615	181800	101374309	1605	1605	1605	1605	0
20	20230615	181700	101374309	1605	1605	1605	1605	0
21	20230615	181600	101374309	1605	1605	1605	1605	0
22	20230615	181500	101374309	1605	1605	1605	1605	0
23	20230615	181400	101374309	1605	1605	1605	1605	0
24	20230615	181300	101374309	1605	1605	1605	1605	0
25	20230615	181200	101374309	1605	1605	1605	1605	0
26	20230615	181100	101374309	1605	1605	1605	1605	0
27	20230615	181000	101374309	1605	1605	1605	1605	0
28	20230615	180900	101374309	1605	1605	1605	1605	0
29	20230615	180800	101374309	1605	1605	1605	1605	0
30	20230615	180700	101374309	1605	1605	1605	1605	0
31	20230615	180600	101374309	1605	1605	1605	1605	0
32	20230615	180500	101374309	1605	1605	1605	1605	1824
33	20230615	180400	101374309	1605	1605	1605	1605	0
34	20230615	180300	101374309	1605	1605	1605	1605	0
35	20230615	180200	101374309	1605	1605	1605	1605	0
36	20230615	180100	101374309	1605	1605	1605	1605	0
37	20230615	180000	101374309	1605	1605	1605	1605	0
38	20230615	175900	101374309	1605	1605	1605	1605	0
39	20230615	175800	101374309	1605	1605	1605	1605	0
40	20230615	175700	101374309	1605	1605	1605	1605	0
41	20230615	175600	101374309	1605	1605	1605	1605	0
42	20230615	175500	101374309	1605	1605	1605	1605	0
43	20230615	175400	101374309	1605	1605	1605	1605	0
44	20230615	175300	101374309	1605	1605	1605	1605	0
45	20230615	175200	101374309	1605	1605	1605	1605	0
46	20230615	175100	101374309	1605	1605	1605	1605	0
47	20230615	175000	101374309	1605	1605	1605	1605	0
48	20230615	174900	101374309	1605	1605	1605	1605	0
49	20230615	174800	101374309	1605	1605	1605	1605	0
50	20230615	174700	101374309	1605	1605	1605	1605	0
51	20230615	174600	101374309	1605	1605	1605	1605	0
52	20230615	174500	101374309	1605	1605	1605	1605	0
53	20230615	174400	101374309	1605	1605	1605	1605	0
54	20230615	174300	101374309	1605	1605	1605	1605	0
55	20230615	174200	101374309	1605	1605	1605	1605	0
56	20230615	174100	101374309	1605	1605	1605	1605	0
57	20230615	174000	101374309	1605	1605	1605	1605	0
58	20230615	173900	101374309	1605	1605	1605	1605	0
59	20230615	173800	101374309	1605	1605	1605	1605	0
60	20230615	173700	101374309	1605	1605	1605	1605	0
61	20230615	173600	101374309	1605	1605	1605	1605	0
62	20230615	173500	101374309	1605	1605	1605	1605	1824
63	20230615	173400	101374309	1605	1605	1605	1605	0
64	20230615	173300	101374309	1605	1605	1605	1605	0
65	20230615	173200	101374309	1605	1605	1605	1605	0
66	20230615	173100	101374309	1605	1605	1605	1605	0
67	20230615	173000	101374309	1605	1605	1605	1605	0
68	20230615	172900	101374309	1605	1605	1605	1605	0
69	20230615	172800	101374309	1605	1605	1605	1605	0
70	20230615	172700	101374309	1605	1605	1605	1605	0
71	20230615	172600	101374309	1605	1605	1605	1605	0
72	20230615	172500	101374309	1605	1605	1605	1605	0
73	20230615	172400	101374309	1605	1605	1605	1605	0
74	20230615	172300	101374309	1605	1605	1605	1605	0
75	20230615	172200	101374309	1605	1605	1605	1605	0
76	20230615	172100	101374309	1605	1605	1605	1605	0
77	20230615	172000	101374309	1605	1605	1605	1605	0
78	20230615	171900	101374309	1605	1605	1605	1605	0
79	20230615	171800	101374309	1605	1605	1605	1605	0
80	20230615	171700	101374309	1605	1605	1605	1605	0
81	20230615	171600	101374309	1605	1605	1605	1605	0
82	20230615	171500	101374309	1605	1605	1605	1605	0
83	20230615	171400	101374309	1605	1605	1605	1605	0
84	20230615	171300	101374309	1605	1605	1605	1605	0
85	20230615	171200	101374309	1605	1605	1605	1605	0
86	20230615	171100	101374309	1605	1605	1605	1605	0
87	20230615	171000	101374309	1605	1605	1605	1605	0
88	20230615	170900	101374309	1605	1605	1605	1605	0
89	20230615	170800	101374309	1605	1605	1605	1605	0
90	20230615	170700	101374309	1605	1605	1605	1605	0
91	20230615	170600	101374309	1605	1605	1605	1605	0
92	20230615	170500	101374309	1605	1605	1605	1605	1824
93	20230615	170400	101374309	1605	1605	1605	1605	0
94	20230615	170300	101374309	1605	1605	1605	1605	0
95	20230615	170200	101374309	1605	1605	1605	1605	0
96	20230615	170100	101374309	1605	1605	1605	1605	0
97	20230615	170000	101374309	1605	1605	1605	1605	0
98	20230615	165900	101374309	1605	1605	1605	1605	0
99	20230615	165800	101374309	1605	1605	1605	1605	0
100	20230615	165700	101374309	1605	1605	1605	1605	0
101	20230615	165600	101374309	1605	1605	1605	1605	0
102	20230615	165500	101374309	1605	1605	1605	1605	0
103	20230615	165400	101374309	1605	1605	1605	1605	0
104	20230615	165300	101374309	1605	1605	1605	1605	0
105	20230615	165200	101374309	1605	1605	1605	1605	0
106	20230615	165100	101374309	1605	1605	1605	1605	0
107	20230615	165000	101374309	1605	1605	1605	1605	0
108	20230615	164900	101374309	1605	1605	1605	1605	0
109	20230615	164800	101374309	1605	1605	1605	1605	0
110	20230615	164700	101374309	1605	1605	1605	1605	0
111	20230615	164600	101374309	1605	1605	1605	1605	0
112	20230615	164500	101374309	1605	1605	1605	1605	0
113	20230615	164400	101374309	1605	1605	1605	1605	0
114	20230615	164300	101374309	1605	1605	1605	1605	0
115	20230615	164200	101374309	1605	1605	1605	1605	0
116	20230615	164100	101374309	1605	1605	1605	1605	0
117	20230615	164000	101374309	1605	1605	1605	1605	0
118	20230615	163900	101374309	1605	1605	1605	1605	0
119	20230615	163800	101374309	1605	1605	1605	1605	0
120	20230615	163700	101374309	1605	1605	1605	1605	0
121	20230615	163600	101374309	1605	1605	1605	1605	0
122	20230615	163500	101374309	1605	1605	1605	1605	1824
123	20230615	163400	101374309	1605	1605	1605	1605	0
124	20230615	163300	101374309	1605	1605	1605	1605	0
125	20230615	163200	101374309	1605	1605	1605	1605	0
126	20230615	163100	101374309	1605	1605	1605	1605	0
127	20230615	163000	101374309	1605	1605	1605	1605	0
128	20230615	162900	101374309	1605	1605	1605	1605	0
129	20230615	162800	101374309	1605	1605	1605	1605	0
130	20230615	162700	101374309	1605	1605	1605	1605	0
131	20230615	162600	101374309	1605	1605	1605	1605	0
132	20230615	162500	101374309	1605	1605	1605	1605	0
133	20230615	162400	101374309	1605	1605	1605	1605	0
134	20230615	162300	101374309	1605	1605	1605	1605	0
135	20230615	162200	101374309	1605	1605	1605	1605	0
136	20230615	162100	101374309	1605	1605	1605	1605	0
137	20230615	162000	101374309	1605	1605	1605	1605	0
138	20230615	161900	101374309	1605	1605	1605	1605	0
139	20230615	161800	101374309	1605	1605	1605	1605	0
140	20230615	161700	101374309	1605	1605	1605	1605	0
141	20230615	161600	101374309	1605	1605	1605	1605	0
142	20230615	161500	101374309	1605	1605	1605	1605	0
143	20230615	161400	101374309	1605	1605	1605	1605	0
144	20230615	161300	101374309	1605	1605	1605	1605	0
145	20230615	161200	101374309	1605	1605	1605	1605	0
146	20230615	161100	101374309	1605	1605	1605	1605	0
147	20230615	161000	101374309	1605	1605	1605	1605	0
148	20230615	160900	101374309	1605	1605	1605	1605	0
149	20230615	160800	101374309	1605	1605	1605	1605	0
150	20230615	160700	101374309	1605	1605	1605	1605	0
151	20230615	160600	101374309	1605	1605	1605	1605	0
152	20230615	160500	101374309	1605	1605	1605	1605	1824
153	20230615	160400	101374309	1605	1605	1605	1605	0
154	20230615	160300	101374309	1605	1605	1605	1605	0
155	20230615	160200	101374309	1605	1605	1605	1605	0
156	20230615	160100	101374309	1605	1605	1605	1605	0
157	20230615	160000	101374309	1605	1605	1605	1605	0
158	20230615	155900	101374309	1605	1605	1605	1605	0
159	20230615	155800	101374309	1605	1605	1605	1605	0
160	20230615	155700	101374309	1605	1605	1605	1605	0
161	20230615	155600	101374309	1605	1605	1605	1605	0
162	20230615	155500	101374309	1605	1605	1605	1605	0
163	20230615	155400	101374309	1605	1605	1605	1605	0
164	20230615	155300	101374309	1605	1605	1605	1605	0
165	20230615	155200	101374309	1605	1605	1605	1605	0
166	20230615	155100	101374309	1605	1605	1605	1605	0
167	20230615	155000	101374309	1605	1605	1605	1605	0
168	20230615	154900	101374309	1605	1605	1605	1605	0
169	20230615	154800	101374309	1605	1605	1605	1605	0
170	20230615	154700	101374309	1605	1605	1605	1605	0
171	20230615	154600	101374309	1605	1605	1605	1605	0
172	20230615	154500	101374309	1605	1605	1605	1605	0
173	20230615	154400	101374309	1605	1605	1605	1605	0
174	20230615	154300	101374309	1605	1605	1605	1605	0
175	20230615	154200	101374309	1605	1605	1605	1605	0
176	20230615	154100	101374309	1605	1605	1605	1605	0
177	20230615	154000	101374309	1605	1605	1605	1605	0
178	20230615	153900	101374309	1605	1605	1605	1605	0
179	20230615	153800	101374309	1605	1605	1605	1605	0
180	20230615	153700	101374309	1605	1605	1605	1605	0
181	20230615	153600	101374309	1605	1605	1605	1605	0
182	20230615	153500	101374309	1605	1605	1605	1605	1824
183	20230615	153400	101374309	1605	1605	1605	1605	0
184	20230615	153300	101374309	1605	1605	1605	1605	0
185	20230615	153200	101374309	1605	1605	1605	1605	0
186	20230615	153100	101374309	1605	1605	1605	1605	0
187	20230615	153000	101374309	1605	1605	1605	1605	1824
188	20230615	152900	98446789	1579	1579	1579	1579	0
189	20230615	152800	98446789	1579	1579	1579	1579	0
190	20230615	152700	98446789	1579	1579	1579	1579	0
191	20230615	152600	98446789	1579	1579	1579	1579	0
192	20230615	152500	98446789	1579	1579	1579	1579	0
193	20230615	152400	98446789	1579	1579	1579	1579	0
194	20230615	152300	98446789	1579	1579	1579	1579	0
195	20230615	152200	98446789	1579	1579	1579	1579	0
196	20230615	152100	98446789	1579	1579	1579	1579	0
197	20230615	152000	98446789	1579	1579	1579	1579	0
198	20230615	151900	98446789	1579	1580	1580	1579	154
199	20230615	151800	98203618	1580	1580	1580	1580	6
200	20230615	151700	98194138	1579	1580	1580	1579	445
201	20230615	151600	97491478	1580	1580	1580	1580	0
202	20230615	151500	97491478	1580	1580	1580	1580	0
203	20230615	151400	97491478	1580	1580	1580	1580	3
204	20230615	151300	97486738	1580	1580	1580	1580	0
205	20230615	151200	97486738	1580	1580	1580	1580	3
206	20230615	151100	97481998	1585	1585	1585	1585	0
207	20230615	151000	97481998	1585	1585	1585	1585	1
208	20230615	150900	97480413	1579	1579	1579	1579	326
209	20230615	150800	96965659	1579	1579	1579	1579	0
210	20230615	150700	96965659	1579	1579	1579	1579	5
211	20230615	150600	96957764	1578	1578	1578	1578	0
212	20230615	150500	96957764	1578	1578	1578	1578	3
213	20230615	150400	96953030	1578	1578	1578	1578	0
214	20230615	150300	96953030	1578	1578	1578	1578	3
215	20230615	150200	96948296	1578	1578	1578	1578	0
216	20230615	150100	96948296	1578	1579	1579	1578	3
217	20230615	150000	96943561	1579	1579	1579	1579	0
218	20230615	145900	96943561	1579	1579	1579	1579	0
219	20230615	145800	96943561	1579	1582	1592	1579	103
220	20230615	145700	96780443	1578	1578	1578	1578	3
221	20230615	145600	96775709	1578	1578	1578	1578	0
222	20230615	145500	96775709	1578	1578	1578	1578	3
223	20230615	145400	96770975	1578	1579	1579	1578	6
224	20230615	145300	96761505	1578	1578	1578	1578	0
225	20230615	145200	96761505	1578	1579	1579	1578	52
226	20230615	145100	96679448	1579	1579	1579	1579	3
227	20230615	145000	96674711	1579	1578	1579	1578	6
228	20230615	144900	96665240	1578	1580	1580	1578	200
229	20230615	144800	96349533	1580	1580	1580	1580	0
230	20230615	144700	96349533	1580	1580	1580	1580	2
231	20230615	144600	96346373	1580	1580	1580	1580	0
232	20230615	144500	96346373	1580	1580	1580	1580	23
233	20230615	144400	96310033	1580	1580	1580	1580	0
234	20230615	144300	96310033	1580	1580	1580	1580	6
235	20230615	144200	96300553	1580	1580	1580	1580	0
236	20230615	144100	96300553	1580	1580	1580	1580	3
237	20230615	144000	96295813	1580	1580	1582	1580	24
238	20230615	143900	96257855	1580	1580	1580	1580	0
239	20230615	143800	96257855	1580	1580	1582	1580	306
240	20230615	143700	95773775	1580	1580	1580	1580	0
241	20230615	143600	95773775	1580	1580	1580	1580	3
242	20230615	143500	95769035	1580	1580	1580	1580	3
243	20230615	143400	95764295	1580	1580	1580	1580	3
244	20230615	143300	95759555	1580	1580	1580	1580	3
245	20230615	143200	95754815	1580	1580	1580	1580	5
246	20230615	143100	95746915	1580	1580	1580	1580	2
247	20230615	143000	95743755	1580	1583	1583	1580	58
248	20230615	142900	95651961	1583	1583	1583	1583	3
249	20230615	142800	95647212	1583	1580	1583	1580	4
250	20230615	142700	95640889	1583	1583	1583	1580	5
251	20230615	142600	95632983	1580	1583	1603	1580	13
252	20230615	142500	95612236	1580	1580	1580	1580	3
253	20230615	142400	95607496	1581	1580	1581	1580	9
254	20230615	142300	95593270	1580	1580	1580	1580	3
255	20230615	142200	95588530	1580	1580	1580	1580	0
256	20230615	142100	95588530	1580	1580	1580	1580	6
257	20230615	142000	95579050	1580	1580	1580	1580	0
258	20230615	141900	95579050	1580	1580	1580	1580	3
259	20230615	141800	95574310	1580	1580	1580	1580	2
260	20230615	141700	95571150	1580	1580	1580	1580	6
261	20230615	141600	95561670	1580	1580	1580	1580	0
262	20230615	141500	95561670	1580	1580	1580	1580	3
263	20230615	141400	95556930	1583	1580	1583	1580	4
264	20230615	141300	95550607	1603	1579	1603	1579	5
265	20230615	141200	95542683	1579	1579	1579	1579	0
266	20230615	141100	95542683	1579	1579	1579	1579	3
267	20230615	141000	95537946	1579	1579	1579	1579	3
268	20230615	140900	95533209	1579	1579	1579	1579	3
269	20230615	140800	95528472	1579	1579	1579	1579	3
270	20230615	140700	95523735	1579	1579	1579	1579	3
271	20230615	140600	95518998	1578	1579	1579	1578	3
272	20230615	140500	95514263	1579	1580	1580	1578	245
273	20230615	140400	95127342	1580	1580	1580	1580	3
274	20230615	140300	95122602	1580	1580	1580	1580	3
275	20230615	140200	95117862	1580	1584	1584	1580	2003
276	20230615	140100	91951461	1584	1584	1584	1584	3
277	20230615	140000	91946709	1585	1584	1585	1584	33
278	20230615	135900	91894407	1584	1584	1584	1584	3
279	20230615	135800	91889655	1584	1581	1584	1581	13
280	20230615	135700	91869069	1581	1581	1581	1581	3
281	20230615	135600	91864326	1581	1581	1581	1581	3
282	20230615	135500	91859583	1580	1580	1580	1580	6
283	20230615	135400	91850103	1580	1580	1580	1580	0
284	20230615	135300	91850103	1580	1580	1580	1580	3
285	20230615	135200	91845363	1580	1580	1580	1580	3
286	20230615	135100	91840623	1580	1580	1580	1580	2
287	20230615	135000	91837463	1580	1580	1580	1580	3
288	20230615	134900	91832723	1580	1580	1580	1580	6
289	20230615	134800	91823243	1582	1582	1582	1582	0
290	20230615	134700	91823243	1582	1582	1582	1582	3
291	20230615	134600	91818497	1582	1582	1582	1582	3
292	20230615	134500	91813751	1582	1582	1582	1582	5
293	20230615	134400	91805841	1582	1582	1582	1582	0
294	20230615	134300	91805841	1582	1582	1582	1582	3
295	20230615	134200	91801095	1582	1582	1582	1582	3
296	20230615	134100	91796349	1582	1582	1585	1582	7
297	20230615	134000	91785272	1582	1582	1582	1582	0
298	20230615	133900	91785272	1582	1582	1582	1582	3
299	20230615	133800	91780526	1582	1582	1582	1582	2
300	20230615	133700	91777362	1582	1582	1582	1582	3
301	20230615	133600	91772616	1582	1582	1582	1582	3
302	20230615	133500	91767870	1582	1582	1582	1582	6
303	20230615	133400	91758378	1582	1583	1583	1582	443
304	20230615	133300	91057209	1583	1583	1583	1583	6
305	20230615	133200	91047711	1583	1583	1583	1583	0
306	20230615	133100	91047711	1583	1585	1585	1583	18
307	20230615	133000	91019185	1585	1585	1585	1585	3
308	20230615	132900	91014430	1585	1583	1585	1583	36
309	20230615	132800	90957376	1583	1583	1583	1583	3
310	20230615	132700	90952627	1583	1583	1583	1583	3
311	20230615	132600	90947878	1583	1583	1583	1583	3
312	20230615	132500	90943129	1583	1583	1583	1583	3
313	20230615	132400	90938380	1583	1583	1583	1583	2
314	20230615	132300	90935214	1583	1583	1583	1583	3
315	20230615	132200	90930465	1583	1583	1583	1583	3
316	20230615	132100	90925716	1583	1585	1585	1583	303
317	20230615	132000	90445467	1583	1583	1583	1583	3
318	20230615	131900	90440718	1583	1583	1583	1583	3
319	20230615	131800	90435969	1583	1583	1583	1583	3
320	20230615	131700	90431220	1583	1583	1583	1583	2
321	20230615	131600	90428054	1583	1583	1583	1583	3
322	20230615	131500	90423305	1583	1583	1583	1583	3
323	20230615	131400	90418556	1583	1583	1583	1583	3
324	20230615	131300	90413807	1583	1583	1583	1583	3
325	20230615	131200	90409058	1583	1583	1583	1583	3
326	20230615	131100	90404309	1583	1583	1583	1583	5
327	20230615	131000	90396394	1585	1585	1585	1585	289
328	20230615	130900	89938329	1585	1585	1585	1585	3
329	20230615	130800	89933574	1585	1585	1585	1585	6
330	20230615	130700	89924064	1601	1588	1601	1588	2
331	20230615	130600	89920875	1585	1585	1585	1585	3
332	20230615	130500	89916120	1584	1584	1584	1584	3
333	20230615	130400	89911368	1584	1587	1603	1584	4
334	20230615	130300	89905010	1584	1587	1587	1584	6
335	20230615	130200	89895497	1587	1586	1603	1586	3
336	20230615	130100	89890721	1583	1583	1583	1583	20
337	20230615	130000	89859061	1583	1583	1583	1583	0
338	20230615	125900	89859061	1583	1586	1586	1583	4
339	20230615	125800	89852726	1583	1583	1583	1583	3
340	20230615	125700	89847977	1601	1601	1601	1601	0
341	20230615	125600	89847977	1601	1583	1601	1583	13
342	20230615	125500	89827242	1583	1583	1583	1583	3
343	20230615	125400	89822493	1583	1583	1583	1583	3
344	20230615	125300	89817744	1585	1585	1585	1585	3
345	20230615	125200	89812989	1585	1585	1585	1585	3
346	20230615	125100	89808234	1585	1586	1608	1585	1109
347	20230615	125000	88032940	1586	1583	1586	1583	502
348	20230615	124900	87236774	1583	1583	1583	1583	3
349	20230615	124800	87232025	1583	1583	1583	1583	3
350	20230615	124700	87227276	1583	1583	1583	1583	3
351	20230615	124600	87222527	1583	1583	1583	1583	3
352	20230615	124500	87217778	1583	1583	1583	1583	3
353	20230615	124400	87213029	1583	1583	1583	1583	3
354	20230615	124300	87208280	1583	1583	1583	1583	2
355	20230615	124200	87205114	1583	1583	1583	1583	3
356	20230615	124100	87200365	1583	1583	1583	1583	3
357	20230615	124000	87195616	1583	1583	1583	1583	3
358	20230615	123900	87190867	1583	1583	1583	1583	3
359	20230615	123800	87186118	1583	1586	1586	1583	4
360	20230615	123700	87179783	1583	1586	1589	1583	117
361	20230615	123600	86993885	1583	1582	1583	1582	131
362	20230615	123500	86786515	1582	1582	1582	1582	3
363	20230615	123400	86781769	1582	1582	1582	1582	0
364	20230615	123300	86781769	1582	1582	1582	1582	3
365	20230615	123200	86777023	1582	1582	1582	1582	6
366	20230615	123100	86767531	1582	1582	1582	1582	0
367	20230615	123000	86767531	1582	1582	1582	1582	3
368	20230615	122900	86762785	1579	1579	1579	1579	3
369	20230615	122800	86758048	1579	1579	1579	1579	3
370	20230615	122700	86753311	1579	1579	1579	1579	3
371	20230615	122600	86748574	1579	1579	1579	1579	3
372	20230615	122500	86743837	1579	1579	1579	1579	3
373	20230615	122400	86739100	1579	1579	1579	1579	3
374	20230615	122300	86734363	1579	1579	1579	1579	2
375	20230615	122200	86731205	1579	1579	1579	1579	3
376	20230615	122100	86726468	1579	1579	1579	1579	3
377	20230615	122000	86721731	1579	1579	1579	1579	3
378	20230615	121900	86716994	1579	1579	1579	1579	3
379	20230615	121800	86712257	1579	1579	1579	1579	3
380	20230615	121700	86707520	1579	1579	1579	1579	3
381	20230615	121600	86702783	1579	1579	1579	1579	202
382	20230615	121500	86383825	1579	1582	1582	1579	5
383	20230615	121400	86375924	1582	1579	1582	1579	4
384	20230615	121300	86369605	1579	1579	1589	1579	55
385	20230615	121200	86282747	1580	1580	1580	1580	3
386	20230615	121100	86278007	1589	1580	1589	1580	5
387	20230615	121000	86270095	1580	1580	1580	1580	3
388	20230615	120900	86265355	1580	1583	1588	1580	102
389	20230615	120800	86103780	1580	1580	1580	1580	3
390	20230615	120700	86099040	1580	1580	1580	1580	3
391	20230615	120600	86094300	1580	1580	1580	1580	3
392	20230615	120500	86089560	1580	1580	1580	1580	3
393	20230615	120400	86084820	1580	1580	1580	1580	5
394	20230615	120300	86076920	1580	1580	1580	1580	0
395	20230615	120200	86076920	1580	1580	1580	1580	3
396	20230615	120100	86072180	1580	1583	1583	1580	4
397	20230615	120000	86065857	1580	1580	1580	1580	3
398	20230615	115900	86061117	1579	1579	1579	1579	3
399	20230615	115800	86056380	1579	1579	1579	1579	3
400	20230615	115700	86051643	1579	1579	1579	1579	23
401	20230615	115600	86015326	1576	1576	1579	1576	4
402	20230615	115500	86009019	1576	1576	1576	1576	3
403	20230615	115400	86004291	1579	1576	1579	1576	7
404	20230615	115300	85993256	1576	1576	1576	1576	0
405	20230615	115200	85993256	1576	1576	1576	1576	3
406	20230615	115100	85988528	1576	1576	1576	1576	3
407	20230615	115000	85983800	1576	1579	1579	1576	4
408	20230615	114900	85977493	1576	1576	1576	1576	2
409	20230615	114800	85974341	1576	1576	1576	1576	3
410	20230615	114700	85969613	1576	1576	1576	1576	3
411	20230615	114600	85964885	1576	1576	1576	1576	3
412	20230615	114500	85960157	1576	1576	1576	1576	3
413	20230615	114400	85955429	1576	1576	1576	1576	3
414	20230615	114300	85950701	1576	1576	1576	1576	3
415	20230615	114200	85945973	1576	1576	1576	1576	2
416	20230615	114100	85942821	1576	1577	1578	1576	71
417	20230615	114000	85830826	1576	1576	1576	1576	3
418	20230615	113900	85826098	1575	1576	1576	1575	51
419	20230615	113800	85745725	1575	1575	1575	1575	3
420	20230615	113700	85741000	1575	1575	1575	1575	3
421	20230615	113600	85736275	1574	1574	1574	1574	22
422	20230615	113500	85701647	1574	1574	1574	1574	3
423	20230615	113400	85696925	1574	1574	1574	1574	3
424	20230615	113300	85692203	1574	1576	1576	1574	4
425	20230615	113200	85685904	1574	1574	1574	1574	3
426	20230615	113100	85681182	1574	1574	1574	1574	3
427	20230615	113000	85676460	1574	1575	1575	1574	153
428	20230615	112900	85435489	1575	1575	1575	1575	2
429	20230615	112800	85432339	1575	1575	1575	1575	3
430	20230615	112700	85427614	1575	1575	1575	1575	3
431	20230615	112600	85422889	1575	1575	1575	1575	3
432	20230615	112500	85418164	1575	1575	1575	1575	3
433	20230615	112400	85413439	1575	1575	1575	1575	3
434	20230615	112300	85408714	1575	1575	1575	1575	0
435	20230615	112200	85408714	1575	1575	1575	1575	2
436	20230615	112100	85405564	1576	1575	1576	1575	4
437	20230615	112000	85399263	1575	1575	1575	1575	0
438	20230615	111900	85399263	1575	1575	1575	1575	3
439	20230615	111800	85394538	1575	1575	1575	1575	3
440	20230615	111700	85389813	1575	1575	1575	1575	6
441	20230615	111600	85380363	1575	1575	1575	1575	2
442	20230615	111500	85377213	1575	1575	1575	1575	3
443	20230615	111400	85372488	1575	1575	1575	1575	0
444	20230615	111300	85372488	1575	1575	1575	1575	3
445	20230615	111200	85367763	1575	1576	1576	1575	114
446	20230615	111100	85188102	1576	1576	1576	1576	0
447	20230615	111000	85188102	1576	1576	1576	1576	0
448	20230615	110900	85188102	1576	1576	1576	1576	5
449	20230615	110800	85180222	1576	1576	1576	1576	0
450	20230615	110700	85180222	1576	1576	1576	1576	3
451	20230615	110600	85175494	1576	1576	1576	1576	3
452	20230615	110500	85170766	1576	1576	1576	1576	6
453	20230615	110400	85161310	1576	1576	1576	1576	53
454	20230615	110300	85077782	1577	1577	1577	1577	684
455	20230615	110200	83999114	1577	1577	1577	1577	43
456	20230615	110100	83931303	1577	1583	1583	1577	1688
457	20230615	110000	81264561	1584	1584	1584	1584	170
458	20230615	105900	80995281	1585	1587	1587	1585	1947
459	20230615	105800	77905515	1587	1587	1590	1587	5659
460	20230615	105700	68907723	1588	1588	1588	1588	2556
461	20230615	105600	64848795	1588	1588	1588	1588	53
462	20230615	105500	64764631	1588	1588	1588	1588	5
463	20230615	105400	64756691	1588	1588	1588	1588	0
464	20230615	105300	64756691	1588	1588	1588	1588	3
465	20230615	105200	64751927	1588	1588	1588	1588	3
466	20230615	105100	64747163	1588	1588	1588	1588	3
467	20230615	105000	64742399	1588	1588	1588	1588	690
468	20230615	104900	63646679	1588	1588	1588	1588	3126
469	20230615	104800	58682591	1588	1588	1588	1588	5
470	20230615	104700	58674651	1588	1588	1588	1588	3
471	20230615	104600	58669887	1589	1589	1589	1589	379
472	20230615	104500	58067656	1589	1589	1589	1589	1006
473	20230615	104400	56469122	1589	1590	1590	1589	734
474	20230615	104300	55302778	1590	1590	1590	1590	0
475	20230615	104200	55302778	1590	1590	1590	1590	3
476	20230615	104100	55298008	1590	1590	1590	1590	2
477	20230615	104000	55294828	1589	1589	1589	1589	3
478	20230615	103900	55290061	1589	1589	1589	1589	3
479	20230615	103800	55285294	1590	1590	1590	1590	824
480	20230615	103700	53975134	1591	1591	1591	1591	20
481	20230615	103600	53943314	1590	1590	1590	1590	3
482	20230615	103500	53938544	1590	1590	1590	1590	3
483	20230615	103400	53933774	1590	1590	1590	1590	2
484	20230615	103300	53930594	1591	1591	1591	1591	3
485	20230615	103200	53925821	1590	1590	1590	1590	6
486	20230615	103100	53916281	1590	1590	1590	1590	0
487	20230615	103000	53916281	1590	1590	1590	1590	3
488	20230615	102900	53911511	1590	1590	1590	1590	2
489	20230615	102800	53908331	1591	1591	1591	1591	1
490	20230615	102700	53906740	1589	1590	1590	1589	11
491	20230615	102600	53889253	1591	1590	1591	1590	6
492	20230615	102500	53879712	1590	1590	1590	1590	149
493	20230615	102400	53642802	1590	1590	1590	1590	3
494	20230615	102300	53638032	1590	1590	1590	1590	3
495	20230615	102200	53633262	1589	1589	1589	1589	5
496	20230615	102100	53625317	1592	1589	1592	1589	6
497	20230615	102000	53615774	1589	1589	1589	1589	1
498	20230615	101900	53614185	1589	1589	1589	1589	4
499	20230615	101800	53607829	1589	1590	1590	1589	31
500	20230615	101700	53558540	1590	1590	1590	1590	3
501	20230615	101600	53553770	1592	1592	1592	1592	4
502	20230615	101500	53547402	1592	1592	1592	1592	0
503	20230615	101400	53547402	1592	1592	1592	1592	2
504	20230615	101300	53544218	1592	1595	1595	1592	4
505	20230615	101200	53537847	1592	1592	1592	1592	4
506	20230615	101100	53531479	1592	1592	1592	1592	6
507	20230615	101000	53521927	1593	1589	1593	1589	735
508	20230615	100900	52351085	1589	1589	1589	1589	3
509	20230615	100800	52346318	1589	1589	1589	1589	2
510	20230615	100700	52343140	1589	1589	1589	1589	0
511	20230615	100600	52343140	1589	1589	1593	1589	8
512	20230615	100500	52330421	1589	1589	1589	1589	0
513	20230615	100400	52330421	1589	1589	1589	1589	6
514	20230615	100300	52320887	1589	1591	1591	1589	946
515	20230615	100200	50816829	1591	1591	1591	1591	3
516	20230615	100100	50812056	1591	1591	1591	1591	2
517	20230615	100000	50808874	1591	1591	1591	1591	3
518	20230615	095900	50804101	1591	1591	1591	1591	3
519	20230615	095800	50799328	1591	1591	1591	1591	0
520	20230615	095700	50799328	1591	1591	1591	1591	6
521	20230615	095600	50789782	1591	1591	1591	1591	0
522	20230615	095500	50789782	1591	1591	1591	1591	3
523	20230615	095400	50785009	1592	1592	1592	1592	2
524	20230615	095300	50781825	1592	1592	1592	1592	3
525	20230615	095200	50777049	1592	1592	1592	1592	3
526	20230615	095100	50772273	1592	1594	1602	1592	8
527	20230615	095000	50759502	1591	1591	1591	1591	6
528	20230615	094900	50749956	1602	1594	1602	1594	2
529	20230615	094800	50746760	1590	1593	1602	1590	6
530	20230615	094700	50737193	1590	1590	1590	1590	2
531	20230615	094600	50734013	1590	1595	1606	1590	301
532	20230615	094500	50251890	1596	1596	1596	1596	81
533	20230615	094400	50122614	1596	1596	1596	1596	96
534	20230615	094300	49969398	1585	1585	1585	1585	3
535	20230615	094200	49964643	1584	1584	1584	1584	3
536	20230615	094100	49959891	1584	1585	1596	1584	6403
537	20230615	094000	39794467	1584	1584	1584	1584	2
538	20230615	093900	39791299	1584	1585	1585	1584	4
539	20230615	093800	39784962	1584	1584	1585	1584	594
540	20230615	093700	38843940	1584	1584	1584	1584	0
541	20230615	093600	38843940	1584	1584	1584	1584	3
542	20230615	093500	38839188	1585	1589	1589	1585	3046
543	20230615	093400	34002474	1589	1589	1589	1589	2
544	20230615	093300	33999296	1590	1590	1590	1590	0
545	20230615	093200	33999296	1590	1589	1590	1589	4
546	20230615	093100	33992939	1589	1589	1589	1589	0
547	20230615	093000	33992939	1589	1587	1589	1587	115
548	20230615	092900	33810208	1584	1584	1589	1584	8
549	20230615	092800	33797528	1584	1584	1584	1584	0
550	20230615	092700	33797528	1584	1584	1584	1584	3
551	20230615	092600	33792776	1584	1584	1584	1584	1
552	20230615	092500	33791192	1590	1584	1590	1584	66
553	20230615	092400	33686258	1581	1581	1581	1581	45
554	20230615	092300	33615113	1582	1582	1582	1582	0
555	20230615	092200	33615113	1582	1582	1582	1582	0
556	20230615	092100	33615113	1582	1582	1582	1582	353
557	20230615	092000	33056667	1582	1582	1582	1582	107
558	20230615	091900	32887393	1582	1582	1582	1582	44
559	20230615	091800	32817785	1583	1583	1583	1583	0
560	20230615	091700	32817785	1583	1584	1584	1583	260
561	20230615	091600	32406076	1584	1584	1584	1584	0
562	20230615	091500	32406076	1584	1584	1584	1584	1
563	20230615	091400	32404492	1584	1585	1585	1584	153
564	20230615	091300	32161990	1585	1585	1585	1585	19
565	20230615	091200	32131875	1585	1585	1585	1585	475
566	20230615	091100	31379000	1590	1589	1590	1589	67
567	20230615	091000	31272471	1589	1589	1589	1589	0
568	20230615	090900	31272471	1589	1589	1589	1589	396
569	20230615	090800	30643227	1579	1579	1579	1579	0
570	20230615	090700	30643227	1579	1579	1579	1579	66
571	20230615	090600	30539013	1591	1591	1591	1591	0
572	20230615	090500	30539013	1591	1591	1591	1591	1
573	20230615	090400	30537422	1591	1591	1591	1591	461
574	20230615	090300	29803971	1591	1591	1591	1591	0
575	20230615	090200	29803971	1591	1571	1591	1568	9904
576	20230615	090100	14068394	1584	1576	1584	1573	1615
577	20230615	090000	11523508	1576	1576	1576	1576	6371