KissMeData/042110/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185000	1223129152	1774	1774	1774	1774	1917
3	20230619	184900	1223129152	1774	1774	1774	1774	0
4	20230619	184800	1223129152	1774	1774	1774	1774	0
5	20230619	184700	1223129152	1774	1774	1774	1774	0
6	20230619	184600	1223129152	1774	1774	1774	1774	0
7	20230619	184500	1223129152	1774	1774	1774	1774	0
8	20230619	184400	1223129152	1774	1774	1774	1774	0
9	20230619	184300	1223129152	1774	1774	1774	1774	0
10	20230619	184200	1223129152	1774	1774	1774	1774	0
11	20230619	184100	1223129152	1774	1774	1774	1774	0
12	20230619	184000	1223129152	1774	1774	1774	1774	0
13	20230619	183900	1223129152	1774	1774	1774	1774	0
14	20230619	183800	1223129152	1774	1774	1774	1774	0
15	20230619	183700	1223129152	1774	1774	1774	1774	0
16	20230619	183600	1223129152	1774	1774	1774	1774	0
17	20230619	183500	1223129152	1774	1774	1774	1774	0
18	20230619	183400	1223129152	1774	1774	1774	1774	0
19	20230619	183300	1223129152	1774	1774	1774	1774	0
20	20230619	183200	1223129152	1774	1774	1774	1774	0
21	20230619	183100	1223129152	1774	1774	1774	1774	0
22	20230619	183000	1223129152	1774	1774	1774	1774	0
23	20230619	182900	1223129152	1774	1774	1774	1774	0
24	20230619	182800	1223129152	1774	1774	1774	1774	0
25	20230619	182700	1223129152	1774	1774	1774	1774	0
26	20230619	182600	1223129152	1774	1774	1774	1774	0
27	20230619	182500	1223129152	1774	1774	1774	1774	0
28	20230619	182400	1223129152	1774	1774	1774	1774	0
29	20230619	182300	1223129152	1774	1774	1774	1774	0
30	20230619	182200	1223129152	1774	1774	1774	1774	0
31	20230619	182100	1223129152	1774	1774	1774	1774	0
32	20230619	182000	1223129152	1774	1774	1774	1774	1917
33	20230619	181900	1223129152	1774	1774	1774	1774	0
34	20230619	181800	1223129152	1774	1774	1774	1774	0
35	20230619	181700	1223129152	1774	1774	1774	1774	0
36	20230619	181600	1223129152	1774	1774	1774	1774	0
37	20230619	181500	1223129152	1774	1774	1774	1774	0
38	20230619	181400	1223129152	1774	1774	1774	1774	0
39	20230619	181300	1223129152	1774	1774	1774	1774	0
40	20230619	181200	1223129152	1774	1774	1774	1774	0
41	20230619	181100	1223129152	1774	1774	1774	1774	0
42	20230619	181000	1223129152	1774	1774	1774	1774	0
43	20230619	180900	1223129152	1774	1774	1774	1774	0
44	20230619	180800	1223129152	1774	1774	1774	1774	0
45	20230619	180700	1223129152	1774	1774	1774	1774	0
46	20230619	180600	1223129152	1774	1774	1774	1774	0
47	20230619	180500	1223129152	1774	1774	1774	1774	0
48	20230619	180400	1223129152	1774	1774	1774	1774	0
49	20230619	180300	1223129152	1774	1774	1774	1774	0
50	20230619	180200	1223129152	1774	1774	1774	1774	0
51	20230619	180100	1223129152	1774	1774	1774	1774	0
52	20230619	180000	1223129152	1774	1774	1774	1774	0
53	20230619	175900	1223129152	1774	1774	1774	1774	0
54	20230619	175800	1223129152	1774	1774	1774	1774	0
55	20230619	175700	1223129152	1774	1774	1774	1774	0
56	20230619	175600	1223129152	1774	1774	1774	1774	0
57	20230619	175500	1223129152	1774	1774	1774	1774	0
58	20230619	175400	1223129152	1774	1774	1774	1774	0
59	20230619	175300	1223129152	1774	1774	1774	1774	0
60	20230619	175200	1223129152	1774	1774	1774	1774	0
61	20230619	175100	1223129152	1774	1774	1774	1774	0
62	20230619	175000	1223129152	1774	1774	1774	1774	1917
63	20230619	174900	1223129152	1774	1774	1774	1774	0
64	20230619	174800	1223129152	1774	1774	1774	1774	0
65	20230619	174700	1223129152	1774	1774	1774	1774	0
66	20230619	174600	1223129152	1774	1774	1774	1774	0
67	20230619	174500	1223129152	1774	1774	1774	1774	0
68	20230619	174400	1223129152	1774	1774	1774	1774	0
69	20230619	174300	1223129152	1774	1774	1774	1774	0
70	20230619	174200	1223129152	1774	1774	1774	1774	0
71	20230619	174100	1223129152	1774	1774	1774	1774	0
72	20230619	174000	1223129152	1774	1774	1774	1774	0
73	20230619	173900	1223129152	1774	1774	1774	1774	0
74	20230619	173800	1223129152	1774	1774	1774	1774	0
75	20230619	173700	1223129152	1774	1774	1774	1774	0
76	20230619	173600	1223129152	1774	1774	1774	1774	0
77	20230619	173500	1223129152	1774	1774	1774	1774	0
78	20230619	173400	1223129152	1774	1774	1774	1774	0
79	20230619	173300	1223129152	1774	1774	1774	1774	0
80	20230619	173200	1223129152	1774	1774	1774	1774	0
81	20230619	173100	1223129152	1774	1774	1774	1774	0
82	20230619	173000	1223129152	1774	1774	1774	1774	0
83	20230619	172900	1223129152	1774	1774	1774	1774	0
84	20230619	172800	1223129152	1774	1774	1774	1774	0
85	20230619	172700	1223129152	1774	1774	1774	1774	0
86	20230619	172600	1223129152	1774	1774	1774	1774	0
87	20230619	172500	1223129152	1774	1774	1774	1774	0
88	20230619	172400	1223129152	1774	1774	1774	1774	0
89	20230619	172300	1223129152	1774	1774	1774	1774	0
90	20230619	172200	1223129152	1774	1774	1774	1774	0
91	20230619	172100	1223129152	1774	1774	1774	1774	0
92	20230619	172000	1223129152	1774	1774	1774	1774	1917
93	20230619	171900	1223129152	1774	1774	1774	1774	0
94	20230619	171800	1223129152	1774	1774	1774	1774	0
95	20230619	171700	1223129152	1774	1774	1774	1774	0
96	20230619	171600	1223129152	1774	1774	1774	1774	0
97	20230619	171500	1223129152	1774	1774	1774	1774	0
98	20230619	171400	1223129152	1774	1774	1774	1774	0
99	20230619	171300	1223129152	1774	1774	1774	1774	0
100	20230619	171200	1223129152	1774	1774	1774	1774	0
101	20230619	171100	1223129152	1774	1774	1774	1774	0
102	20230619	171000	1223129152	1774	1774	1774	1774	0
103	20230619	170900	1223129152	1774	1774	1774	1774	0
104	20230619	170800	1223129152	1774	1774	1774	1774	0
105	20230619	170700	1223129152	1774	1774	1774	1774	0
106	20230619	170600	1223129152	1774	1774	1774	1774	0
107	20230619	170500	1223129152	1774	1774	1774	1774	0
108	20230619	170400	1223129152	1774	1774	1774	1774	0
109	20230619	170300	1223129152	1774	1774	1774	1774	0
110	20230619	170200	1223129152	1774	1774	1774	1774	0
111	20230619	170100	1223129152	1774	1774	1774	1774	0
112	20230619	170000	1223129152	1774	1774	1774	1774	0
113	20230619	165900	1223129152	1774	1774	1774	1774	0
114	20230619	165800	1223129152	1774	1774	1774	1774	0
115	20230619	165700	1223129152	1774	1774	1774	1774	0
116	20230619	165600	1223129152	1774	1774	1774	1774	0
117	20230619	165500	1223129152	1774	1774	1774	1774	0
118	20230619	165400	1223129152	1774	1774	1774	1774	0
119	20230619	165300	1223129152	1774	1774	1774	1774	0
120	20230619	165200	1223129152	1774	1774	1774	1774	0
121	20230619	165100	1223129152	1774	1774	1774	1774	0
122	20230619	165000	1223129152	1774	1774	1774	1774	1917
123	20230619	164900	1223129152	1774	1774	1774	1774	0
124	20230619	164800	1223129152	1774	1774	1774	1774	0
125	20230619	164700	1223129152	1774	1774	1774	1774	0
126	20230619	164600	1223129152	1774	1774	1774	1774	0
127	20230619	164500	1223129152	1774	1774	1774	1774	0
128	20230619	164400	1223129152	1774	1774	1774	1774	0
129	20230619	164300	1223129152	1774	1774	1774	1774	0
130	20230619	164200	1223129152	1774	1774	1774	1774	0
131	20230619	164100	1223129152	1774	1774	1774	1774	0
132	20230619	164000	1223129152	1774	1774	1774	1774	0
133	20230619	163900	1223129152	1774	1774	1774	1774	0
134	20230619	163800	1223129152	1774	1774	1774	1774	0
135	20230619	163700	1223129152	1774	1774	1774	1774	0
136	20230619	163600	1223129152	1774	1774	1774	1774	0
137	20230619	163500	1223129152	1774	1774	1774	1774	0
138	20230619	163400	1223129152	1774	1774	1774	1774	0
139	20230619	163300	1223129152	1774	1774	1774	1774	0
140	20230619	163200	1223129152	1774	1774	1774	1774	0
141	20230619	163100	1223129152	1774	1774	1774	1774	0
142	20230619	163000	1223129152	1774	1774	1774	1774	0
143	20230619	162900	1223129152	1774	1774	1774	1774	0
144	20230619	162800	1223129152	1774	1774	1774	1774	0
145	20230619	162700	1223129152	1774	1774	1774	1774	0
146	20230619	162600	1223129152	1774	1774	1774	1774	0
147	20230619	162500	1223129152	1774	1774	1774	1774	0
148	20230619	162400	1223129152	1774	1774	1774	1774	0
149	20230619	162300	1223129152	1774	1774	1774	1774	0
150	20230619	162200	1223129152	1774	1774	1774	1774	0
151	20230619	162100	1223129152	1774	1774	1774	1774	0
152	20230619	162000	1223129152	1774	1774	1774	1774	1917
153	20230619	161900	1223129152	1774	1774	1774	1774	0
154	20230619	161800	1223129152	1774	1774	1774	1774	0
155	20230619	161700	1223129152	1774	1774	1774	1774	0
156	20230619	161600	1223129152	1774	1774	1774	1774	0
157	20230619	161500	1223129152	1774	1774	1774	1774	0
158	20230619	161400	1223129152	1774	1774	1774	1774	0
159	20230619	161300	1223129152	1774	1774	1774	1774	0
160	20230619	161200	1223129152	1774	1774	1774	1774	0
161	20230619	161100	1223129152	1774	1774	1774	1774	0
162	20230619	161000	1223129152	1774	1774	1774	1774	0
163	20230619	160900	1223129152	1774	1774	1774	1774	0
164	20230619	160800	1223129152	1774	1774	1774	1774	0
165	20230619	160700	1223129152	1774	1774	1774	1774	0
166	20230619	160600	1223129152	1774	1774	1774	1774	0
167	20230619	160500	1223129152	1774	1774	1774	1774	0
168	20230619	160400	1223129152	1774	1774	1774	1774	0
169	20230619	160300	1223129152	1774	1774	1774	1774	0
170	20230619	160200	1223129152	1774	1774	1774	1774	0
171	20230619	160100	1223129152	1774	1774	1774	1774	0
172	20230619	160000	1223129152	1774	1774	1774	1774	0
173	20230619	155900	1223129152	1774	1774	1774	1774	0
174	20230619	155800	1223129152	1774	1774	1774	1774	0
175	20230619	155700	1223129152	1774	1774	1774	1774	0
176	20230619	155600	1223129152	1774	1774	1774	1774	0
177	20230619	155500	1223129152	1774	1774	1774	1774	0
178	20230619	155400	1223129152	1774	1774	1774	1774	0
179	20230619	155300	1223129152	1774	1774	1774	1774	0
180	20230619	155200	1223129152	1774	1774	1774	1774	0
181	20230619	155100	1223129152	1774	1774	1774	1774	0
182	20230619	155000	1223129152	1774	1774	1774	1774	1917
183	20230619	154900	1223129152	1774	1774	1774	1774	0
184	20230619	154800	1223129152	1774	1774	1774	1774	0
185	20230619	154700	1223129152	1774	1774	1774	1774	0
186	20230619	154600	1223129152	1774	1774	1774	1774	0
187	20230619	154500	1223129152	1774	1774	1774	1774	0
188	20230619	154400	1223129152	1774	1774	1774	1774	0
189	20230619	154300	1223129152	1774	1774	1774	1774	0
190	20230619	154200	1223129152	1774	1774	1774	1774	0
191	20230619	154100	1223129152	1774	1774	1774	1774	0
192	20230619	154000	1223129152	1774	1774	1774	1774	0
193	20230619	153900	1223129152	1774	1774	1774	1774	0
194	20230619	153800	1223129152	1774	1774	1774	1774	0
195	20230619	153700	1223129152	1774	1774	1774	1774	0
196	20230619	153600	1223129152	1774	1774	1774	1774	0
197	20230619	153500	1223129152	1774	1774	1774	1774	0
198	20230619	153400	1223129152	1774	1774	1774	1774	0
199	20230619	153300	1223129152	1774	1774	1774	1774	0
200	20230619	153200	1223129152	1774	1774	1774	1774	0
201	20230619	153100	1223129152	1774	1774	1774	1774	0
202	20230619	153000	1223129152	1774	1774	1774	1774	1917
203	20230619	152900	1219728394	1775	1775	1775	1775	0
204	20230619	152800	1219728394	1775	1775	1775	1775	0
205	20230619	152700	1219728394	1775	1775	1775	1775	0
206	20230619	152600	1219728394	1775	1775	1775	1775	0
207	20230619	152500	1219728394	1775	1775	1775	1775	0
208	20230619	152400	1219728394	1775	1775	1775	1775	0
209	20230619	152300	1219728394	1775	1775	1775	1775	0
210	20230619	152200	1219728394	1775	1775	1775	1775	0
211	20230619	152100	1219728394	1775	1775	1775	1775	0
212	20230619	152000	1219728394	1775	1775	1775	1775	0
213	20230619	151900	1219728394	1775	1777	1777	1775	517
214	20230619	151800	1218810711	1777	1776	1777	1776	2369
215	20230619	151700	1214601791	1775	1775	1775	1775	43
216	20230619	151600	1214525466	1775	1774	1775	1774	1832
217	20230619	151500	1211274479	1774	1774	1774	1774	1
218	20230619	151400	1211272705	1774	1773	1774	1773	719
219	20230619	151300	1209997708	1773	1773	1773	1773	20
220	20230619	151200	1209962248	1774	1774	1774	1774	917
221	20230619	151100	1208335490	1774	1775	1775	1774	215
222	20230619	151000	1207954042	1775	1775	1775	1775	500
223	20230619	150900	1207066542	1774	1774	1774	1774	1
224	20230619	150800	1207064768	1776	1775	1776	1775	40
225	20230619	150700	1206993747	1775	1775	1775	1775	0
226	20230619	150600	1206993747	1775	1775	1775	1775	10
227	20230619	150500	1206975997	1775	1775	1775	1775	1
228	20230619	150400	1206974222	1775	1775	1775	1775	0
229	20230619	150300	1206974222	1775	1775	1775	1775	450
230	20230619	150200	1206175472	1775	1775	1775	1775	0
231	20230619	150100	1206175472	1775	1774	1775	1774	600
232	20230619	150000	1205110572	1774	1774	1774	1774	528
233	20230619	145900	1204173900	1773	1773	1773	1773	5
234	20230619	145800	1204165035	1774	1774	1774	1774	7
235	20230619	145700	1204152617	1774	1774	1774	1774	55
236	20230619	145600	1204055047	1773	1773	1773	1773	45
237	20230619	145500	1203975262	1775	1775	1775	1775	1
238	20230619	145400	1203973487	1774	1774	1774	1774	0
239	20230619	145300	1203973487	1774	1774	1774	1774	327
240	20230619	145200	1203393389	1773	1773	1773	1773	276
241	20230619	145100	1202904041	1773	1774	1774	1773	202
242	20230619	145000	1202545894	1774	1773	1774	1773	1110
243	20230619	144900	1200577764	1774	1774	1774	1774	0
244	20230619	144800	1200577764	1774	1774	1774	1774	100
245	20230619	144700	1200400364	1773	1773	1773	1773	0
246	20230619	144600	1200400364	1773	1773	1773	1773	0
247	20230619	144500	1200400364	1773	1773	1773	1773	610
248	20230619	144400	1199318834	1773	1773	1773	1773	500
249	20230619	144300	1198432334	1773	1773	1773	1773	0
250	20230619	144200	1198432334	1773	1772	1773	1772	2000
251	20230619	144100	1194886541	1770	1770	1770	1770	0
252	20230619	144000	1194886541	1770	1770	1770	1770	0
253	20230619	143900	1194886541	1770	1770	1770	1770	0
254	20230619	143800	1194886541	1770	1770	1770	1770	0
255	20230619	143700	1194886541	1770	1772	1772	1770	1400
256	20230619	143600	1192406741	1772	1772	1772	1772	600
257	20230619	143500	1191343541	1772	1772	1772	1772	150
258	20230619	143400	1191077741	1772	1772	1772	1772	1
259	20230619	143300	1191075969	1769	1769	1769	1769	0
260	20230619	143200	1191075969	1769	1769	1769	1769	1084
261	20230619	143100	1189158373	1769	1769	1769	1769	0
262	20230619	143000	1189158373	1769	1769	1769	1769	0
263	20230619	142900	1189158373	1769	1769	1769	1769	0
264	20230619	142800	1189158373	1769	1769	1769	1769	0
265	20230619	142700	1189158373	1769	1768	1769	1768	144
266	20230619	142600	1188903765	1769	1769	1769	1769	0
267	20230619	142500	1188903765	1769	1769	1769	1769	500
268	20230619	142400	1188019265	1770	1770	1770	1770	12
269	20230619	142300	1187998025	1769	1769	1769	1769	1200
270	20230619	142200	1185875225	1770	1770	1770	1770	0
271	20230619	142100	1185875225	1770	1770	1770	1770	0
272	20230619	142000	1185875225	1770	1774	1774	1770	102
273	20230619	141900	1185694681	1772	1771	1772	1771	41
274	20230619	141800	1185622039	1770	1769	1770	1769	1328
275	20230619	141700	1183272057	1768	1768	1768	1768	435
276	20230619	141600	1182502977	1768	1768	1768	1768	0
277	20230619	141500	1182502977	1768	1768	1768	1768	1
278	20230619	141400	1182501209	1766	1766	1766	1766	0
279	20230619	141300	1182501209	1766	1766	1766	1766	1099
280	20230619	141200	1180560375	1766	1767	1767	1766	160
281	20230619	141100	1180277814	1766	1766	1766	1766	350
282	20230619	141000	1179659714	1766	1766	1766	1766	0
283	20230619	140900	1179659714	1766	1766	1766	1766	40
284	20230619	140800	1179589074	1766	1766	1766	1766	0
285	20230619	140700	1179589074	1766	1766	1766	1766	0
286	20230619	140600	1179589074	1766	1766	1766	1766	112
287	20230619	140500	1179391282	1766	1766	1766	1766	300
288	20230619	140400	1178861482	1768	1768	1768	1768	0
289	20230619	140300	1178861482	1768	1768	1768	1768	0
290	20230619	140200	1178861482	1768	1767	1768	1767	226
291	20230619	140100	1178462022	1766	1766	1766	1766	0
292	20230619	140000	1178462022	1766	1766	1766	1766	0
293	20230619	135900	1178462022	1766	1766	1766	1766	63
294	20230619	135800	1178350764	1766	1766	1766	1766	2
295	20230619	135700	1178347232	1765	1765	1765	1765	0
296	20230619	135600	1178347232	1765	1765	1765	1765	30
297	20230619	135500	1178294282	1764	1764	1764	1764	1342
298	20230619	135400	1175926994	1764	1764	1764	1764	320
299	20230619	135300	1175362514	1764	1763	1764	1763	40
300	20230619	135200	1175291984	1764	1764	1764	1764	447
301	20230619	135100	1174503476	1764	1766	1766	1764	42
302	20230619	135000	1174429386	1766	1766	1766	1766	67
303	20230619	134900	1174311064	1766	1764	1766	1764	109
304	20230619	134800	1174118648	1763	1762	1764	1762	141
305	20230619	134700	1173870104	1762	1762	1762	1762	675
306	20230619	134600	1172680754	1763	1764	1764	1763	17857
307	20230619	134500	1141186995	1765	1766	1766	1765	10243
308	20230619	134400	1123102780	1768	1768	1768	1768	0
309	20230619	134300	1123102780	1768	1768	1768	1768	0
310	20230619	134200	1123102780	1768	1768	1768	1768	0
311	20230619	134100	1123102780	1768	1768	1768	1768	0
312	20230619	134000	1123102780	1768	1768	1768	1768	0
313	20230619	133900	1123102780	1768	1768	1768	1768	0
314	20230619	133800	1123102780	1768	1768	1768	1768	0
315	20230619	133700	1123102780	1768	1768	1768	1768	0
316	20230619	133600	1123102780	1768	1768	1768	1768	0
317	20230619	133500	1123102780	1768	1768	1768	1768	0
318	20230619	133400	1123102780	1768	1768	1768	1768	0
319	20230619	133300	1123102780	1768	1768	1768	1768	0
320	20230619	133200	1123102780	1768	1768	1768	1768	0
321	20230619	133100	1123102780	1768	1768	1768	1768	0
322	20230619	133000	1123102780	1768	1768	1768	1768	70
323	20230619	132900	1122979020	1768	1767	1768	1766	3544
324	20230619	132800	1116720124	1767	1767	1767	1767	0
325	20230619	132700	1116720124	1767	1767	1767	1767	200
326	20230619	132600	1116366724	1767	1767	1767	1767	505
327	20230619	132500	1115474389	1768	1768	1768	1768	0
328	20230619	132400	1115474389	1768	1767	1768	1767	54
329	20230619	132300	1115378957	1767	1767	1767	1767	80
330	20230619	132200	1115237597	1767	1767	1767	1767	20
331	20230619	132100	1115202257	1766	1766	1766	1766	1000
332	20230619	132000	1113436257	1766	1766	1766	1766	0
333	20230619	131900	1113436257	1766	1766	1766	1766	2800
334	20230619	131800	1108491457	1767	1767	1767	1767	0
335	20230619	131700	1108491457	1767	1767	1767	1767	8
336	20230619	131600	1108477321	1771	1771	1771	1771	0
337	20230619	131500	1108477321	1771	1771	1771	1771	26
338	20230619	131400	1108431275	1771	1771	1771	1771	1000
339	20230619	131300	1106660275	1771	1771	1771	1771	8
340	20230619	131200	1106646107	1771	1771	1771	1771	100
341	20230619	131100	1106469007	1767	1767	1767	1767	0
342	20230619	131000	1106469007	1767	1767	1767	1767	0
343	20230619	130900	1106469007	1767	1767	1767	1767	0
344	20230619	130800	1106469007	1767	1767	1767	1767	7
345	20230619	130700	1106456638	1768	1768	1768	1768	4
346	20230619	130600	1106449566	1767	1768	1768	1767	2584
347	20230619	130500	1101883634	1772	1772	1772	1772	8
348	20230619	130400	1101869458	1773	1771	1773	1771	300
349	20230619	130300	1101337964	1771	1771	1771	1771	0
350	20230619	130200	1101337964	1771	1771	1771	1771	0
351	20230619	130100	1101337964	1771	1771	1771	1771	100
352	20230619	130000	1101160864	1767	1767	1767	1767	0
353	20230619	125900	1101160864	1767	1767	1767	1767	0
354	20230619	125800	1101160864	1767	1767	1767	1767	0
355	20230619	125700	1101160864	1767	1769	1769	1767	3142
356	20230619	125600	1095603336	1768	1768	1768	1768	2900
357	20230619	125500	1090476136	1769	1769	1769	1769	20
358	20230619	125400	1090440756	1769	1769	1769	1769	0
359	20230619	125300	1090440756	1769	1769	1769	1769	337
360	20230619	125200	1089844603	1769	1769	1769	1769	251
361	20230619	125100	1089400584	1769	1769	1769	1769	60
362	20230619	125000	1089294444	1769	1769	1769	1769	861
363	20230619	124900	1087771335	1770	1770	1770	1770	0
364	20230619	124800	1087771335	1770	1770	1770	1770	1
365	20230619	124700	1087769565	1768	1768	1768	1768	0
366	20230619	124600	1087769565	1768	1768	1768	1768	0
367	20230619	124500	1087769565	1768	1768	1768	1768	0
368	20230619	124400	1087769565	1768	1768	1768	1768	0
369	20230619	124300	1087769565	1768	1768	1768	1768	1
370	20230619	124200	1087767797	1768	1770	1770	1768	1000
371	20230619	124100	1085999576	1770	1770	1770	1770	0
372	20230619	124000	1085999576	1770	1770	1770	1770	1
373	20230619	123900	1085997806	1771	1771	1771	1771	0
374	20230619	123800	1085997806	1771	1771	1771	1771	0
375	20230619	123700	1085997806	1771	1771	1771	1771	0
376	20230619	123600	1085997806	1771	1771	1771	1771	0
377	20230619	123500	1085997806	1771	1771	1771	1771	20
378	20230619	123400	1085962386	1771	1771	1771	1768	3900
379	20230619	123300	1079061113	1770	1770	1770	1770	0
380	20230619	123200	1079061113	1770	1770	1770	1770	4477
381	20230619	123100	1071136823	1770	1773	1773	1770	517
382	20230619	123000	1070220213	1770	1770	1770	1770	0
383	20230619	122900	1070220213	1770	1770	1770	1770	0
384	20230619	122800	1070220213	1770	1770	1770	1770	0
385	20230619	122700	1070220213	1770	1772	1772	1770	3
386	20230619	122600	1070214900	1770	1770	1770	1770	1
387	20230619	122500	1070213130	1774	1773	1774	1773	1494
388	20230619	122400	1067563417	1773	1773	1773	1773	0
389	20230619	122300	1067563417	1773	1771	1773	1771	1122
390	20230619	122200	1065574133	1770	1768	1770	1768	1112
391	20230619	122100	1063607287	1768	1765	1768	1765	202
392	20230619	122000	1063250751	1765	1766	1766	1765	1763
393	20230619	121900	1060139055	1766	1766	1766	1766	1578
394	20230619	121800	1057352307	1766	1766	1766	1766	102
395	20230619	121700	1057172175	1766	1766	1766	1766	0
396	20230619	121600	1057172175	1766	1767	1767	1766	3
397	20230619	121500	1057166876	1765	1767	1767	1765	9242
398	20230619	121400	1040850884	1767	1767	1767	1767	4
399	20230619	121300	1040843816	1768	1767	1768	1766	3283
400	20230619	121200	1035042664	1768	1768	1768	1768	6
401	20230619	121100	1035032056	1768	1768	1768	1768	0
402	20230619	121000	1035032056	1768	1769	1769	1768	607
403	20230619	120900	1033958479	1770	1770	1770	1770	0
404	20230619	120800	1033958479	1770	1770	1770	1770	0
405	20230619	120700	1033958479	1770	1770	1770	1770	16
406	20230619	120600	1033930159	1769	1769	1769	1769	0
407	20230619	120500	1033930159	1769	1769	1769	1769	1
408	20230619	120400	1033928390	1770	1770	1770	1770	327
409	20230619	120300	1033349600	1772	1772	1772	1772	0
410	20230619	120200	1033349600	1772	1772	1772	1772	100
411	20230619	120100	1033172400	1773	1773	1773	1773	110
412	20230619	120000	1032977370	1773	1770	1773	1770	450
413	20230619	115900	1032180600	1773	1773	1773	1772	3
414	20230619	115800	1032175282	1772	1772	1772	1772	2
415	20230619	115700	1032171738	1772	1772	1773	1772	1243
416	20230619	115600	1029969141	1772	1772	1772	1772	1
417	20230619	115500	1029967369	1771	1771	1771	1771	0
418	20230619	115400	1029967369	1771	1772	1772	1771	164
419	20230619	115300	1029676924	1772	1773	1773	1772	3
420	20230619	115200	1029671606	1773	1773	1773	1772	22
421	20230619	115100	1029632602	1771	1772	1772	1771	2000
422	20230619	115000	1026090442	1774	1774	1774	1774	0
423	20230619	114900	1026090442	1774	1774	1774	1774	1
424	20230619	114800	1026088668	1774	1774	1774	1773	153
425	20230619	114700	1025817256	1774	1774	1774	1774	18
426	20230619	114600	1025785324	1774	1774	1774	1774	12
427	20230619	114500	1025764036	1773	1773	1773	1773	129
428	20230619	114400	1025535319	1771	1771	1771	1771	0
429	20230619	114300	1025535319	1771	1771	1771	1771	0
430	20230619	114200	1025535319	1771	1771	1771	1771	1
431	20230619	114100	1025533548	1772	1772	1772	1772	1
432	20230619	114000	1025531776	1773	1773	1773	1773	1
433	20230619	113900	1025530003	1767	1771	1771	1767	2998
434	20230619	113800	1020227531	1774	1774	1774	1774	0
435	20230619	113700	1020227531	1774	1774	1774	1774	85
436	20230619	113600	1020076741	1774	1774	1774	1774	3
437	20230619	113500	1020071419	1774	1774	1774	1773	101
438	20230619	113400	1019892265	1769	1769	1769	1769	36
439	20230619	113300	1019828581	1769	1769	1769	1768	35
440	20230619	113200	1019766670	1769	1769	1769	1769	2
441	20230619	113100	1019763132	1770	1770	1770	1770	7
442	20230619	113000	1019750742	1766	1766	1766	1766	0
443	20230619	112900	1019750742	1766	1766	1766	1766	0
444	20230619	112800	1019750742	1766	1768	1770	1766	1033
445	20230619	112700	1017925537	1767	1770	1770	1767	5955
446	20230619	112600	1007400913	1770	1770	1770	1770	2
447	20230619	112500	1007397373	1769	1769	1769	1769	0
448	20230619	112400	1007397373	1769	1769	1769	1769	100
449	20230619	112300	1007220473	1770	1770	1770	1770	120
450	20230619	112200	1007008073	1770	1770	1770	1770	12
451	20230619	112100	1006986833	1770	1770	1770	1770	80
452	20230619	112000	1006845233	1770	1770	1770	1770	0
453	20230619	111900	1006845233	1770	1769	1770	1767	2507
454	20230619	111800	1002413882	1770	1770	1770	1770	1
455	20230619	111700	1002412112	1768	1768	1768	1768	0
456	20230619	111600	1002412112	1768	1768	1768	1768	0
457	20230619	111500	1002412112	1768	1768	1768	1768	0
458	20230619	111400	1002412112	1768	1768	1768	1768	150
459	20230619	111300	1002146912	1768	1769	1769	1768	502
460	20230619	111200	1001259366	1770	1770	1770	1770	0
461	20230619	111100	1001259366	1770	1770	1770	1770	0
462	20230619	111000	1001259366	1770	1770	1770	1770	1100
463	20230619	110900	999312366	1770	1770	1770	1770	1000
464	20230619	110800	997542366	1770	1770	1770	1770	0
465	20230619	110700	997542366	1770	1770	1770	1770	0
466	20230619	110600	997542366	1770	1770	1770	1770	0
467	20230619	110500	997542366	1770	1770	1770	1770	0
468	20230619	110400	997542366	1770	1770	1770	1770	0
469	20230619	110300	997542366	1770	1770	1770	1770	0
470	20230619	110200	997542366	1770	1770	1770	1770	0
471	20230619	110100	997542366	1770	1772	1772	1770	1649
472	20230619	110000	994623278	1773	1773	1773	1773	0
473	20230619	105900	994623278	1773	1772	1773	1772	106
474	20230619	105800	994435445	1772	1773	1773	1772	2916
475	20230619	105700	989267093	1772	1772	1772	1772	0
476	20230619	105600	989267093	1772	1772	1772	1772	0
477	20230619	105500	989267093	1772	1772	1772	1772	0
478	20230619	105400	989267093	1772	1772	1772	1772	1
479	20230619	105300	989265321	1772	1772	1772	1772	199
480	20230619	105200	988912693	1770	1770	1770	1770	0
481	20230619	105100	988912693	1770	1770	1770	1770	231
482	20230619	105000	988503823	1770	1770	1770	1770	0
483	20230619	104900	988503823	1770	1770	1770	1770	0
484	20230619	104800	988503823	1770	1770	1770	1770	0
485	20230619	104700	988503823	1770	1770	1770	1770	123
486	20230619	104600	988286113	1770	1770	1770	1770	8
487	20230619	104500	988271953	1769	1769	1769	1769	10
488	20230619	104400	988254263	1769	1769	1769	1769	0
489	20230619	104300	988254263	1769	1769	1769	1769	50
490	20230619	104200	988165813	1768	1768	1768	1768	0
491	20230619	104100	988165813	1768	1768	1768	1768	556
492	20230619	104000	987182805	1773	1773	1773	1773	50
493	20230619	103900	987094155	1773	1773	1773	1773	0
494	20230619	103800	987094155	1773	1773	1773	1773	1
495	20230619	103700	987092382	1768	1769	1769	1768	2572
496	20230619	103600	982544545	1769	1769	1769	1769	0
497	20230619	103500	982544545	1769	1769	1769	1769	0
498	20230619	103400	982544545	1769	1772	1773	1768	2919
499	20230619	103300	977374172	1769	1769	1769	1769	2112
500	20230619	103200	973638044	1770	1770	1770	1770	0
501	20230619	103100	973638044	1770	1770	1770	1770	0
502	20230619	103000	973638044	1770	1773	1773	1770	1893
503	20230619	102900	970287431	1770	1770	1770	1770	324
504	20230619	102800	969713951	1770	1770	1770	1770	0
505	20230619	102700	969713951	1770	1770	1770	1770	1
506	20230619	102600	969712181	1771	1771	1771	1771	456
507	20230619	102500	968904605	1771	1772	1772	1771	1194
508	20230619	102400	966789984	1773	1773	1773	1773	138
509	20230619	102300	966545310	1773	1775	1775	1773	5556
510	20230619	102200	956694010	1775	1775	1775	1775	319
511	20230619	102100	956127785	1773	1775	1775	1773	11
512	20230619	102000	956108278	1773	1773	1773	1773	208
513	20230619	101900	955739494	1773	1773	1773	1773	23
514	20230619	101800	955698715	1772	1773	1775	1772	3223
515	20230619	101700	949983508	1773	1773	1773	1773	358
516	20230619	101600	949348774	1775	1776	1776	1775	20
517	20230619	101500	949313264	1776	1775	1776	1775	290
518	20230619	101400	948798368	1775	1775	1775	1775	2
519	20230619	101300	948794818	1776	1776	1776	1776	0
520	20230619	101200	948794818	1776	1776	1776	1776	0
521	20230619	101100	948794818	1776	1776	1776	1776	1
522	20230619	101000	948793042	1770	1770	1770	1770	100
523	20230619	100900	948616042	1770	1770	1770	1770	0
524	20230619	100800	948616042	1770	1775	1775	1770	572
525	20230619	100700	947603462	1776	1776	1776	1776	23
526	20230619	100600	947562614	1775	1775	1775	1775	414
527	20230619	100500	946827764	1775	1775	1775	1775	164
528	20230619	100400	946536664	1775	1775	1775	1775	13
529	20230619	100300	946513589	1768	1768	1768	1768	0
530	20230619	100200	946513589	1768	1768	1768	1768	0
531	20230619	100100	946513589	1768	1772	1772	1768	6089
532	20230619	100000	935734661	1772	1772	1772	1772	133
533	20230619	095900	935498985	1775	1775	1775	1775	30
534	20230619	095800	935445735	1772	1777	1777	1772	2324
535	20230619	095700	931327157	1777	1777	1777	1777	0
536	20230619	095600	931327157	1777	1777	1777	1777	1
537	20230619	095500	931325380	1777	1772	1777	1771	1907
538	20230619	095400	927943182	1772	1776	1777	1772	54
539	20230619	095300	927847449	1776	1776	1776	1776	73
540	20230619	095200	927717801	1776	1777	1777	1776	1281
541	20230619	095100	925442744	1776	1771	1776	1771	891
542	20230619	095000	923861778	1770	1770	1770	1770	3
543	20230619	094900	923856468	1770	1769	1770	1769	6
544	20230619	094800	923845849	1769	1769	1769	1769	18
545	20230619	094700	923814007	1768	1770	1770	1768	5818
546	20230619	094600	913520660	1770	1776	1776	1770	1333
547	20230619	094500	911156946	1780	1781	1781	1780	1508
548	20230619	094400	908471478	1781	1781	1781	1781	503
549	20230619	094300	907575635	1781	1781	1781	1781	336
550	20230619	094200	906977219	1781	1781	1781	1781	4
551	20230619	094100	906970095	1782	1782	1782	1782	111
552	20230619	094000	906772293	1773	1773	1773	1773	60
553	20230619	093900	906665913	1782	1771	1782	1770	3563
554	20230619	093800	900346329	1787	1779	1788	1770	8493
555	20230619	093700	885227126	1778	1769	1778	1769	1940
556	20230619	093600	881787901	1768	1768	1768	1768	500
557	20230619	093500	880903901	1769	1767	1769	1767	2585
558	20230619	093400	876334934	1769	1773	1773	1769	13646
559	20230619	093300	852175328	1773	1778	1778	1773	481
560	20230619	093200	851322293	1778	1778	1778	1773	7104
561	20230619	093100	838713911	1776	1779	1779	1776	2830
562	20230619	093000	833683294	1778	1780	1780	1778	6268
563	20230619	092900	822533952	1780	1785	1785	1780	5320
564	20230619	092800	813053937	1780	1782	1782	1780	4030
565	20230619	092700	805874774	1781	1784	1785	1781	4661
566	20230619	092600	797564523	1784	1784	1784	1784	1
567	20230619	092500	797562739	1780	1780	1780	1780	66
568	20230619	092400	797445259	1780	1780	1785	1780	255
569	20230619	092300	796991344	1785	1786	1786	1785	222
570	20230619	092200	796595073	1796	1785	1796	1785	841
571	20230619	092100	795093039	1786	1786	1786	1778	3859
572	20230619	092000	788208082	1786	1797	1797	1786	2876
573	20230619	091900	783062130	1798	1781	1798	1781	5093
574	20230619	091800	773946595	1781	1780	1781	1779	5103
575	20230619	091700	764861941	1780	1801	1801	1780	16083
576	20230619	091600	736110563	1793	1790	1793	1787	3204
577	20230619	091500	730372799	1789	1792	1793	1789	30382
578	20230619	091400	675954896	1793	1800	1800	1793	8782
579	20230619	091300	660195523	1806	1801	1809	1798	1782
580	20230619	091200	656974917	1797	1797	1800	1795	1755
581	20230619	091100	653818484	1800	1793	1800	1793	4017
582	20230619	091000	646605724	1792	1800	1800	1792	10917
583	20230619	090900	627005743	1800	1801	1810	1800	15379
584	20230619	090800	599247913	1810	1811	1812	1800	11273
585	20230619	090700	578904331	1811	1818	1821	1792	26196
586	20230619	090600	531488266	1821	1819	1824	1819	28603
587	20230619	090500	479414015	1823	1828	1829	1818	36821
588	20230619	090400	412331252	1832	1819	1834	1817	61181
589	20230619	090300	300499897	1824	1805	1830	1805	68030
590	20230619	090200	176966771	1805	1785	1805	1785	49098
591	20230619	090100	88697823	1790	1783	1794	1772	24915
592	20230619	090000	44193095	1784	1763	1784	1763	24971