KissMeData/177830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205300	1877728475	4670	4670	4670	4670	3697
3	20230619	205200	1877728475	4670	4670	4670	4670	0
4	20230619	205100	1877728475	4670	4670	4670	4670	0
5	20230619	205000	1877728475	4670	4670	4670	4670	0
6	20230619	204900	1877728475	4670	4670	4670	4670	0
7	20230619	204800	1877728475	4670	4670	4670	4670	0
8	20230619	204700	1877728475	4670	4670	4670	4670	0
9	20230619	204600	1877728475	4670	4670	4670	4670	0
10	20230619	204500	1877728475	4670	4670	4670	4670	0
11	20230619	204400	1877728475	4670	4670	4670	4670	0
12	20230619	204300	1877728475	4670	4670	4670	4670	0
13	20230619	204200	1877728475	4670	4670	4670	4670	0
14	20230619	204100	1877728475	4670	4670	4670	4670	0
15	20230619	204000	1877728475	4670	4670	4670	4670	0
16	20230619	203900	1877728475	4670	4670	4670	4670	0
17	20230619	203800	1877728475	4670	4670	4670	4670	0
18	20230619	203700	1877728475	4670	4670	4670	4670	0
19	20230619	203600	1877728475	4670	4670	4670	4670	0
20	20230619	203500	1877728475	4670	4670	4670	4670	0
21	20230619	203400	1877728475	4670	4670	4670	4670	0
22	20230619	203300	1877728475	4670	4670	4670	4670	0
23	20230619	203200	1877728475	4670	4670	4670	4670	0
24	20230619	203100	1877728475	4670	4670	4670	4670	0
25	20230619	203000	1877728475	4670	4670	4670	4670	0
26	20230619	202900	1877728475	4670	4670	4670	4670	0
27	20230619	202800	1877728475	4670	4670	4670	4670	0
28	20230619	202700	1877728475	4670	4670	4670	4670	0
29	20230619	202600	1877728475	4670	4670	4670	4670	0
30	20230619	202500	1877728475	4670	4670	4670	4670	0
31	20230619	202400	1877728475	4670	4670	4670	4670	0
32	20230619	202300	1877728475	4670	4670	4670	4670	3697
33	20230619	202200	1877728475	4670	4670	4670	4670	0
34	20230619	202100	1877728475	4670	4670	4670	4670	0
35	20230619	202000	1877728475	4670	4670	4670	4670	0
36	20230619	201900	1877728475	4670	4670	4670	4670	0
37	20230619	201800	1877728475	4670	4670	4670	4670	0
38	20230619	201700	1877728475	4670	4670	4670	4670	0
39	20230619	201600	1877728475	4670	4670	4670	4670	0
40	20230619	201500	1877728475	4670	4670	4670	4670	0
41	20230619	201400	1877728475	4670	4670	4670	4670	0
42	20230619	201300	1877728475	4670	4670	4670	4670	0
43	20230619	201200	1877728475	4670	4670	4670	4670	0
44	20230619	201100	1877728475	4670	4670	4670	4670	0
45	20230619	201000	1877728475	4670	4670	4670	4670	0
46	20230619	200900	1877728475	4670	4670	4670	4670	0
47	20230619	200800	1877728475	4670	4670	4670	4670	0
48	20230619	200700	1877728475	4670	4670	4670	4670	0
49	20230619	200600	1877728475	4670	4670	4670	4670	0
50	20230619	200500	1877728475	4670	4670	4670	4670	0
51	20230619	200400	1877728475	4670	4670	4670	4670	0
52	20230619	200300	1877728475	4670	4670	4670	4670	0
53	20230619	200200	1877728475	4670	4670	4670	4670	0
54	20230619	200100	1877728475	4670	4670	4670	4670	0
55	20230619	200000	1877728475	4670	4670	4670	4670	0
56	20230619	195900	1877728475	4670	4670	4670	4670	0
57	20230619	195800	1877728475	4670	4670	4670	4670	0
58	20230619	195700	1877728475	4670	4670	4670	4670	0
59	20230619	195600	1877728475	4670	4670	4670	4670	0
60	20230619	195500	1877728475	4670	4670	4670	4670	0
61	20230619	195400	1877728475	4670	4670	4670	4670	0
62	20230619	195300	1877728475	4670	4670	4670	4670	3697
63	20230619	195200	1877728475	4670	4670	4670	4670	0
64	20230619	195100	1877728475	4670	4670	4670	4670	0
65	20230619	195000	1877728475	4670	4670	4670	4670	0
66	20230619	194900	1877728475	4670	4670	4670	4670	0
67	20230619	194800	1877728475	4670	4670	4670	4670	0
68	20230619	194700	1877728475	4670	4670	4670	4670	0
69	20230619	194600	1877728475	4670	4670	4670	4670	0
70	20230619	194500	1877728475	4670	4670	4670	4670	0
71	20230619	194400	1877728475	4670	4670	4670	4670	0
72	20230619	194300	1877728475	4670	4670	4670	4670	0
73	20230619	194200	1877728475	4670	4670	4670	4670	0
74	20230619	194100	1877728475	4670	4670	4670	4670	0
75	20230619	194000	1877728475	4670	4670	4670	4670	0
76	20230619	193900	1877728475	4670	4670	4670	4670	0
77	20230619	193800	1877728475	4670	4670	4670	4670	0
78	20230619	193700	1877728475	4670	4670	4670	4670	0
79	20230619	193600	1877728475	4670	4670	4670	4670	0
80	20230619	193500	1877728475	4670	4670	4670	4670	0
81	20230619	193400	1877728475	4670	4670	4670	4670	0
82	20230619	193300	1877728475	4670	4670	4670	4670	0
83	20230619	193200	1877728475	4670	4670	4670	4670	0
84	20230619	193100	1877728475	4670	4670	4670	4670	0
85	20230619	193000	1877728475	4670	4670	4670	4670	0
86	20230619	192900	1877728475	4670	4670	4670	4670	0
87	20230619	192800	1877728475	4670	4670	4670	4670	0
88	20230619	192700	1877728475	4670	4670	4670	4670	0
89	20230619	192600	1877728475	4670	4670	4670	4670	0
90	20230619	192500	1877728475	4670	4670	4670	4670	0
91	20230619	192400	1877728475	4670	4670	4670	4670	0
92	20230619	192300	1877728475	4670	4670	4670	4670	3697
93	20230619	192200	1877728475	4670	4670	4670	4670	0
94	20230619	192100	1877728475	4670	4670	4670	4670	0
95	20230619	192000	1877728475	4670	4670	4670	4670	0
96	20230619	191900	1877728475	4670	4670	4670	4670	0
97	20230619	191800	1877728475	4670	4670	4670	4670	0
98	20230619	191700	1877728475	4670	4670	4670	4670	0
99	20230619	191600	1877728475	4670	4670	4670	4670	0
100	20230619	191500	1877728475	4670	4670	4670	4670	0
101	20230619	191400	1877728475	4670	4670	4670	4670	0
102	20230619	191300	1877728475	4670	4670	4670	4670	0
103	20230619	191200	1877728475	4670	4670	4670	4670	0
104	20230619	191100	1877728475	4670	4670	4670	4670	0
105	20230619	191000	1877728475	4670	4670	4670	4670	0
106	20230619	190900	1877728475	4670	4670	4670	4670	0
107	20230619	190800	1877728475	4670	4670	4670	4670	0
108	20230619	190700	1877728475	4670	4670	4670	4670	0
109	20230619	190600	1877728475	4670	4670	4670	4670	0
110	20230619	190500	1877728475	4670	4670	4670	4670	0
111	20230619	190400	1877728475	4670	4670	4670	4670	0
112	20230619	190300	1877728475	4670	4670	4670	4670	0
113	20230619	190200	1877728475	4670	4670	4670	4670	0
114	20230619	190100	1877728475	4670	4670	4670	4670	0
115	20230619	190000	1877728475	4670	4670	4670	4670	0
116	20230619	185900	1877728475	4670	4670	4670	4670	0
117	20230619	185800	1877728475	4670	4670	4670	4670	0
118	20230619	185700	1877728475	4670	4670	4670	4670	0
119	20230619	185600	1877728475	4670	4670	4670	4670	0
120	20230619	185500	1877728475	4670	4670	4670	4670	0
121	20230619	185400	1877728475	4670	4670	4670	4670	0
122	20230619	185300	1877728475	4670	4670	4670	4670	3697
123	20230619	185200	1877728475	4670	4670	4670	4670	0
124	20230619	185100	1877728475	4670	4670	4670	4670	0
125	20230619	185000	1877728475	4670	4670	4670	4670	0
126	20230619	184900	1877728475	4670	4670	4670	4670	0
127	20230619	184800	1877728475	4670	4670	4670	4670	0
128	20230619	184700	1877728475	4670	4670	4670	4670	0
129	20230619	184600	1877728475	4670	4670	4670	4670	0
130	20230619	184500	1877728475	4670	4670	4670	4670	0
131	20230619	184400	1877728475	4670	4670	4670	4670	0
132	20230619	184300	1877728475	4670	4670	4670	4670	0
133	20230619	184200	1877728475	4670	4670	4670	4670	0
134	20230619	184100	1877728475	4670	4670	4670	4670	0
135	20230619	184000	1877728475	4670	4670	4670	4670	0
136	20230619	183900	1877728475	4670	4670	4670	4670	0
137	20230619	183800	1877728475	4670	4670	4670	4670	0
138	20230619	183700	1877728475	4670	4670	4670	4670	0
139	20230619	183600	1877728475	4670	4670	4670	4670	0
140	20230619	183500	1877728475	4670	4670	4670	4670	0
141	20230619	183400	1877728475	4670	4670	4670	4670	0
142	20230619	183300	1877728475	4670	4670	4670	4670	0
143	20230619	183200	1877728475	4670	4670	4670	4670	0
144	20230619	183100	1877728475	4670	4670	4670	4670	0
145	20230619	183000	1877728475	4670	4670	4670	4670	0
146	20230619	182900	1877728475	4670	4670	4670	4670	0
147	20230619	182800	1877728475	4670	4670	4670	4670	0
148	20230619	182700	1877728475	4670	4670	4670	4670	0
149	20230619	182600	1877728475	4670	4670	4670	4670	0
150	20230619	182500	1877728475	4670	4670	4670	4670	0
151	20230619	182400	1877728475	4670	4670	4670	4670	0
152	20230619	182300	1877728475	4670	4670	4670	4670	3697
153	20230619	182200	1877728475	4670	4670	4670	4670	0
154	20230619	182100	1877728475	4670	4670	4670	4670	0
155	20230619	182000	1877728475	4670	4670	4670	4670	0
156	20230619	181900	1877728475	4670	4670	4670	4670	0
157	20230619	181800	1877728475	4670	4670	4670	4670	0
158	20230619	181700	1877728475	4670	4670	4670	4670	0
159	20230619	181600	1877728475	4670	4670	4670	4670	0
160	20230619	181500	1877728475	4670	4670	4670	4670	0
161	20230619	181400	1877728475	4670	4670	4670	4670	0
162	20230619	181300	1877728475	4670	4670	4670	4670	0
163	20230619	181200	1877728475	4670	4670	4670	4670	0
164	20230619	181100	1877728475	4670	4670	4670	4670	0
165	20230619	181000	1877728475	4670	4670	4670	4670	0
166	20230619	180900	1877728475	4670	4670	4670	4670	0
167	20230619	180800	1877728475	4670	4670	4670	4670	0
168	20230619	180700	1877728475	4670	4670	4670	4670	0
169	20230619	180600	1877728475	4670	4670	4670	4670	0
170	20230619	180500	1877728475	4670	4670	4670	4670	0
171	20230619	180400	1877728475	4670	4670	4670	4670	0
172	20230619	180300	1877728475	4670	4670	4670	4670	0
173	20230619	180200	1877728475	4670	4670	4670	4670	0
174	20230619	180100	1877728475	4670	4670	4670	4670	0
175	20230619	180000	1877728475	4670	4670	4670	4670	0
176	20230619	175900	1877728475	4670	4670	4670	4670	0
177	20230619	175800	1877728475	4670	4670	4670	4670	0
178	20230619	175700	1877728475	4670	4670	4670	4670	0
179	20230619	175600	1877728475	4670	4670	4670	4670	0
180	20230619	175500	1877728475	4670	4670	4670	4670	0
181	20230619	175400	1877728475	4670	4670	4670	4670	0
182	20230619	175300	1877728475	4670	4670	4670	4670	3697
183	20230619	175200	1877728475	4670	4670	4670	4670	0
184	20230619	175100	1877728475	4670	4670	4670	4670	0
185	20230619	175000	1877728475	4670	4670	4670	4670	0
186	20230619	174900	1877728475	4670	4670	4670	4670	0
187	20230619	174800	1877728475	4670	4670	4670	4670	0
188	20230619	174700	1877728475	4670	4670	4670	4670	0
189	20230619	174600	1877728475	4670	4670	4670	4670	0
190	20230619	174500	1877728475	4670	4670	4670	4670	0
191	20230619	174400	1877728475	4670	4670	4670	4670	0
192	20230619	174300	1877728475	4670	4670	4670	4670	0
193	20230619	174200	1877728475	4670	4670	4670	4670	0
194	20230619	174100	1877728475	4670	4670	4670	4670	0
195	20230619	174000	1877728475	4670	4670	4670	4670	0
196	20230619	173900	1877728475	4670	4670	4670	4670	0
197	20230619	173800	1877728475	4670	4670	4670	4670	0
198	20230619	173700	1877728475	4670	4670	4670	4670	0
199	20230619	173600	1877728475	4670	4670	4670	4670	0
200	20230619	173500	1877728475	4670	4670	4670	4670	0
201	20230619	173400	1877728475	4670	4670	4670	4670	0
202	20230619	173300	1877728475	4670	4670	4670	4670	0
203	20230619	173200	1877728475	4670	4670	4670	4670	0
204	20230619	173100	1877728475	4670	4670	4670	4670	0
205	20230619	173000	1877728475	4670	4670	4670	4670	0
206	20230619	172900	1877728475	4670	4670	4670	4670	0
207	20230619	172800	1877728475	4670	4670	4670	4670	0
208	20230619	172700	1877728475	4670	4670	4670	4670	0
209	20230619	172600	1877728475	4670	4670	4670	4670	0
210	20230619	172500	1877728475	4670	4670	4670	4670	0
211	20230619	172400	1877728475	4670	4670	4670	4670	0
212	20230619	172300	1877728475	4670	4670	4670	4670	3697
213	20230619	172200	1877728475	4670	4670	4670	4670	0
214	20230619	172100	1877728475	4670	4670	4670	4670	0
215	20230619	172000	1877728475	4670	4670	4670	4670	0
216	20230619	171900	1877728475	4670	4670	4670	4670	0
217	20230619	171800	1877728475	4670	4670	4670	4670	0
218	20230619	171700	1877728475	4670	4670	4670	4670	0
219	20230619	171600	1877728475	4670	4670	4670	4670	0
220	20230619	171500	1877728475	4670	4670	4670	4670	0
221	20230619	171400	1877728475	4670	4670	4670	4670	0
222	20230619	171300	1877728475	4670	4670	4670	4670	0
223	20230619	171200	1877728475	4670	4670	4670	4670	0
224	20230619	171100	1877728475	4670	4670	4670	4670	0
225	20230619	171000	1877728475	4670	4670	4670	4670	0
226	20230619	170900	1877728475	4670	4670	4670	4670	0
227	20230619	170800	1877728475	4670	4670	4670	4670	0
228	20230619	170700	1877728475	4670	4670	4670	4670	0
229	20230619	170600	1877728475	4670	4670	4670	4670	0
230	20230619	170500	1877728475	4670	4670	4670	4670	0
231	20230619	170400	1877728475	4670	4670	4670	4670	0
232	20230619	170300	1877728475	4670	4670	4670	4670	0
233	20230619	170200	1877728475	4670	4670	4670	4670	0
234	20230619	170100	1877728475	4670	4670	4670	4670	0
235	20230619	170000	1877728475	4670	4670	4670	4670	0
236	20230619	165900	1877728475	4670	4670	4670	4670	0
237	20230619	165800	1877728475	4670	4670	4670	4670	0
238	20230619	165700	1877728475	4670	4670	4670	4670	0
239	20230619	165600	1877728475	4670	4670	4670	4670	0
240	20230619	165500	1877728475	4670	4670	4670	4670	0
241	20230619	165400	1877728475	4670	4670	4670	4670	0
242	20230619	165300	1877728475	4670	4670	4670	4670	3697
243	20230619	165200	1877728475	4670	4670	4670	4670	0
244	20230619	165100	1877728475	4670	4670	4670	4670	0
245	20230619	165000	1877728475	4670	4670	4670	4670	0
246	20230619	164900	1877728475	4670	4670	4670	4670	0
247	20230619	164800	1877728475	4670	4670	4670	4670	0
248	20230619	164700	1877728475	4670	4670	4670	4670	0
249	20230619	164600	1877728475	4670	4670	4670	4670	0
250	20230619	164500	1877728475	4670	4670	4670	4670	0
251	20230619	164400	1877728475	4670	4670	4670	4670	0
252	20230619	164300	1877728475	4670	4670	4670	4670	0
253	20230619	164200	1877728475	4670	4670	4670	4670	0
254	20230619	164100	1877728475	4670	4670	4670	4670	0
255	20230619	164000	1877728475	4670	4670	4670	4670	0
256	20230619	163900	1877728475	4670	4670	4670	4670	0
257	20230619	163800	1877728475	4670	4670	4670	4670	0
258	20230619	163700	1877728475	4670	4670	4670	4670	0
259	20230619	163600	1877728475	4670	4670	4670	4670	0
260	20230619	163500	1877728475	4670	4670	4670	4670	0
261	20230619	163400	1877728475	4670	4670	4670	4670	0
262	20230619	163300	1877728475	4670	4670	4670	4670	0
263	20230619	163200	1877728475	4670	4670	4670	4670	0
264	20230619	163100	1877728475	4670	4670	4670	4670	0
265	20230619	163000	1877728475	4670	4670	4670	4670	0
266	20230619	162900	1877728475	4670	4670	4670	4670	0
267	20230619	162800	1877728475	4670	4670	4670	4670	0
268	20230619	162700	1877728475	4670	4670	4670	4670	0
269	20230619	162600	1877728475	4670	4670	4670	4670	0
270	20230619	162500	1877728475	4670	4670	4670	4670	0
271	20230619	162400	1877728475	4670	4670	4670	4670	0
272	20230619	162300	1877728475	4670	4670	4670	4670	3697
273	20230619	162200	1877728475	4670	4670	4670	4670	0
274	20230619	162100	1877728475	4670	4670	4670	4670	0
275	20230619	162000	1877728475	4670	4670	4670	4670	0
276	20230619	161900	1877728475	4670	4670	4670	4670	0
277	20230619	161800	1877728475	4670	4670	4670	4670	0
278	20230619	161700	1877728475	4670	4670	4670	4670	0
279	20230619	161600	1877728475	4670	4670	4670	4670	0
280	20230619	161500	1877728475	4670	4670	4670	4670	0
281	20230619	161400	1877728475	4670	4670	4670	4670	0
282	20230619	161300	1877728475	4670	4670	4670	4670	0
283	20230619	161200	1877728475	4670	4670	4670	4670	0
284	20230619	161100	1877728475	4670	4670	4670	4670	0
285	20230619	161000	1877728475	4670	4670	4670	4670	0
286	20230619	160900	1877728475	4670	4670	4670	4670	0
287	20230619	160800	1877728475	4670	4670	4670	4670	0
288	20230619	160700	1877728475	4670	4670	4670	4670	0
289	20230619	160600	1877728475	4670	4670	4670	4670	0
290	20230619	160500	1877728475	4670	4670	4670	4670	0
291	20230619	160400	1877728475	4670	4670	4670	4670	0
292	20230619	160300	1877728475	4670	4670	4670	4670	0
293	20230619	160200	1877728475	4670	4670	4670	4670	0
294	20230619	160100	1877728475	4670	4670	4670	4670	0
295	20230619	160000	1877728475	4670	4670	4670	4670	0
296	20230619	155900	1877728475	4670	4670	4670	4670	0
297	20230619	155800	1877728475	4670	4670	4670	4670	0
298	20230619	155700	1877728475	4670	4670	4670	4670	0
299	20230619	155600	1877728475	4670	4670	4670	4670	0
300	20230619	155500	1877728475	4670	4670	4670	4670	0
301	20230619	155400	1877728475	4670	4670	4670	4670	0
302	20230619	155300	1877728475	4670	4670	4670	4670	3697
303	20230619	155200	1877728475	4670	4670	4670	4670	0
304	20230619	155100	1877728475	4670	4670	4670	4670	0
305	20230619	155000	1877728475	4670	4670	4670	4670	0
306	20230619	154900	1877728475	4670	4670	4670	4670	0
307	20230619	154800	1877728475	4670	4670	4670	4670	0
308	20230619	154700	1877728475	4670	4670	4670	4670	0
309	20230619	154600	1877728475	4670	4670	4670	4670	0
310	20230619	154500	1877728475	4670	4670	4670	4670	0
311	20230619	154400	1877728475	4670	4670	4670	4670	0
312	20230619	154300	1877728475	4670	4670	4670	4670	0
313	20230619	154200	1877728475	4670	4670	4670	4670	0
314	20230619	154100	1877728475	4670	4670	4670	4670	0
315	20230619	154000	1877728475	4670	4670	4670	4670	0
316	20230619	153900	1877728475	4670	4670	4670	4670	0
317	20230619	153800	1877728475	4670	4670	4670	4670	0
318	20230619	153700	1877728475	4670	4670	4670	4670	0
319	20230619	153600	1877728475	4670	4670	4670	4670	0
320	20230619	153500	1877728475	4670	4670	4670	4670	0
321	20230619	153400	1877728475	4670	4670	4670	4670	0
322	20230619	153300	1877728475	4670	4670	4670	4670	0
323	20230619	153200	1877728475	4670	4670	4670	4670	0
324	20230619	153100	1877728475	4670	4670	4670	4670	0
325	20230619	153000	1877728475	4670	4670	4670	4670	3697
326	20230619	152900	1860463485	4660	4660	4660	4660	0
327	20230619	152800	1860463485	4660	4660	4660	4660	0
328	20230619	152700	1860463485	4660	4660	4660	4660	0
329	20230619	152600	1860463485	4660	4660	4660	4660	0
330	20230619	152500	1860463485	4660	4660	4660	4660	0
331	20230619	152400	1860463485	4660	4660	4660	4660	0
332	20230619	152300	1860463485	4660	4660	4660	4660	0
333	20230619	152200	1860463485	4660	4660	4660	4660	0
334	20230619	152100	1860463485	4660	4660	4660	4660	0
335	20230619	152000	1860463485	4660	4660	4660	4660	0
336	20230619	151900	1860463485	4660	4665	4665	4625	5690
337	20230619	151800	1834083155	4665	4670	4670	4660	266
338	20230619	151700	1832842265	4670	4670	4675	4670	81
339	20230619	151600	1832463990	4670	4660	4670	4620	7399
340	20230619	151500	1798162470	4670	4670	4670	4670	10
341	20230619	151400	1798115770	4640	4660	4670	4640	3404
342	20230619	151300	1782282505	4665	4670	4670	4665	350
343	20230619	151200	1780649750	4665	4665	4675	4665	785
344	20230619	151100	1776985205	4665	4660	4665	4660	390
345	20230619	151000	1775167475	4665	4670	4670	4665	42
346	20230619	150900	1774971535	4675	4670	4680	4645	6098
347	20230619	150800	1746556000	4680	4680	4680	4680	48
348	20230619	150700	1746331360	4685	4685	4685	4685	82
349	20230619	150600	1745947190	4680	4680	4680	4680	453
350	20230619	150500	1743827150	4670	4680	4680	4670	1433
351	20230619	150400	1737128990	4680	4670	4680	4670	446
352	20230619	150300	1735044165	4675	4675	4675	4675	1
353	20230619	150200	1735039490	4680	4680	4680	4680	0
354	20230619	150100	1735039490	4680	4680	4680	4680	0
355	20230619	150000	1735039490	4680	4680	4680	4670	506
356	20230619	145900	1732676360	4680	4675	4680	4665	602
357	20230619	145800	1729859040	4680	4675	4680	4665	4
358	20230619	145700	1729840350	4680	4660	4680	4660	413
359	20230619	145600	1727915710	4660	4675	4675	4660	3750
360	20230619	145500	1710429385	4670	4670	4670	4670	0
361	20230619	145400	1710429385	4670	4670	4670	4670	1
362	20230619	145300	1710424715	4675	4675	4675	4675	26
363	20230619	145200	1710303165	4675	4675	4675	4675	0
364	20230619	145100	1710303165	4675	4675	4675	4675	1
365	20230619	145000	1710298490	4680	4670	4680	4665	1873
366	20230619	144900	1701551585	4680	4680	4680	4680	0
367	20230619	144800	1701551585	4680	4680	4680	4680	1
368	20230619	144700	1701546905	4670	4680	4680	4670	1001
369	20230619	144600	1696869985	4675	4675	4675	4675	85
370	20230619	144500	1696472610	4680	4680	4680	4680	51
371	20230619	144400	1696233930	4685	4685	4685	4685	0
372	20230619	144300	1696233930	4685	4685	4685	4685	0
373	20230619	144200	1696233930	4685	4685	4685	4685	71
374	20230619	144100	1695901295	4685	4685	4685	4685	0
375	20230619	144000	1695901295	4685	4680	4685	4680	303
376	20230619	143900	1694482235	4670	4675	4675	4670	2210
377	20230619	143800	1684158550	4680	4675	4680	4670	1562
378	20230619	143700	1676857210	4680	4675	4680	4675	212
379	20230619	143600	1675866105	4680	4680	4680	4680	118
380	20230619	143500	1675313865	4680	4680	4680	4680	300
381	20230619	143400	1673909865	4680	4685	4685	4680	1891
382	20230619	143300	1665059420	4685	4680	4685	4680	1615
383	20230619	143200	1657495150	4680	4680	4680	4680	32
384	20230619	143100	1657345390	4680	4680	4680	4680	163
385	20230619	143000	1656582550	4680	4680	4680	4680	7
386	20230619	142900	1656549790	4685	4685	4685	4685	0
387	20230619	142800	1656549790	4685	4685	4685	4685	0
388	20230619	142700	1656549790	4685	4675	4685	4675	30
389	20230619	142600	1656409530	4675	4675	4675	4675	507
390	20230619	142500	1654039305	4675	4675	4675	4675	150
391	20230619	142400	1653338055	4685	4685	4685	4685	0
392	20230619	142300	1653338055	4685	4685	4685	4685	0
393	20230619	142200	1653338055	4685	4685	4685	4685	100
394	20230619	142100	1652869555	4685	4685	4685	4685	0
395	20230619	142000	1652869555	4685	4675	4685	4675	573
396	20230619	141900	1650188845	4670	4670	4670	4670	200
397	20230619	141800	1649254845	4670	4670	4670	4670	338
398	20230619	141700	1647676385	4675	4675	4675	4675	0
399	20230619	141600	1647676385	4675	4675	4675	4675	1
400	20230619	141500	1647671710	4670	4670	4670	4670	45
401	20230619	141400	1647461560	4670	4670	4670	4670	5
402	20230619	141300	1647438210	4670	4670	4670	4670	440
403	20230619	141200	1645383410	4675	4675	4675	4675	52
404	20230619	141100	1645140310	4670	4670	4670	4665	661
405	20230619	141000	1642056390	4670	4670	4670	4670	2
406	20230619	140900	1642047050	4675	4675	4675	4675	42
407	20230619	140800	1641850700	4675	4665	4675	4665	29
408	20230619	140700	1641715215	4660	4660	4660	4660	0
409	20230619	140600	1641715215	4660	4660	4660	4660	0
410	20230619	140500	1641715215	4660	4660	4660	4660	500
411	20230619	140400	1639385215	4665	4665	4665	4665	1
412	20230619	140300	1639380550	4660	4660	4660	4660	0
413	20230619	140200	1639380550	4660	4660	4665	4660	31
414	20230619	140100	1639236015	4660	4665	4665	4660	184
415	20230619	140000	1638377660	4665	4665	4665	4665	208
416	20230619	135900	1637407340	4665	4665	4665	4665	1
417	20230619	135800	1637402675	4665	4665	4665	4665	34
418	20230619	135700	1637244065	4665	4665	4665	4665	0
419	20230619	135600	1637244065	4665	4665	4665	4665	159
420	20230619	135500	1636502330	4665	4665	4665	4665	50
421	20230619	135400	1636269080	4665	4665	4665	4665	0
422	20230619	135300	1636269080	4665	4665	4665	4665	0
423	20230619	135200	1636269080	4665	4665	4665	4665	0
424	20230619	135100	1636269080	4665	4665	4665	4665	7
425	20230619	135000	1636236425	4665	4660	4665	4660	2
426	20230619	134900	1636227100	4660	4665	4665	4655	103
427	20230619	134800	1635747615	4655	4655	4655	4655	1
428	20230619	134700	1635742960	4655	4655	4655	4655	449
429	20230619	134600	1633652865	4665	4665	4665	4665	0
430	20230619	134500	1633652865	4665	4665	4665	4665	44
431	20230619	134400	1633447605	4665	4660	4665	4660	83
432	20230619	134300	1633060455	4660	4660	4660	4660	181
433	20230619	134200	1632216995	4660	4655	4660	4655	15
434	20230619	134100	1632147145	4655	4655	4655	4655	0
435	20230619	134000	1632147145	4655	4680	4680	4655	127
436	20230619	133900	1631555485	4675	4680	4680	4675	39
437	20230619	133800	1631373020	4685	4685	4685	4685	492
438	20230619	133700	1629068000	4655	4680	4685	4655	568
439	20230619	133600	1626410850	4680	4680	4680	4670	16
440	20230619	133500	1626336070	4680	4680	4680	4670	118
441	20230619	133400	1625784020	4680	4670	4680	4670	208
442	20230619	133300	1624811205	4675	4675	4675	4675	221
443	20230619	133200	1623778030	4675	4670	4675	4670	181
444	20230619	133100	1622932265	4640	4655	4655	4630	1874
445	20230619	133000	1614253090	4630	4670	4670	4630	2001
446	20230619	132900	1604968705	4635	4650	4650	4635	2000
447	20230619	132800	1595685985	4670	4670	4670	4670	0
448	20230619	132700	1595685985	4670	4670	4680	4670	300
449	20230619	132600	1594284365	4645	4670	4670	4645	302
450	20230619	132500	1592879600	4670	4670	4670	4670	0
451	20230619	132400	1592879600	4670	4675	4675	4670	539
452	20230619	132300	1590360380	4675	4675	4675	4675	0
453	20230619	132200	1590360380	4675	4675	4675	4675	1
454	20230619	132100	1590355705	4690	4690	4690	4690	2
455	20230619	132000	1590346325	4690	4670	4695	4670	2463
456	20230619	131900	1578811320	4675	4660	4675	4660	1074
457	20230619	131800	1573791335	4660	4655	4660	4655	665
458	20230619	131700	1570695020	4625	4655	4655	4625	7711
459	20230619	131600	1534941485	4660	4660	4660	4660	279
460	20230619	131500	1533641345	4670	4670	4670	4670	10
461	20230619	131400	1533594645	4650	4665	4665	4650	7555
462	20230619	131300	1498423510	4670	4670	4670	4670	0
463	20230619	131200	1498423510	4670	4670	4670	4670	0
464	20230619	131100	1498423510	4670	4675	4675	4670	236
465	20230619	131000	1497321380	4670	4670	4670	4670	149
466	20230619	130900	1496625550	4675	4675	4675	4675	332
467	20230619	130800	1495073450	4680	4680	4680	4680	46
468	20230619	130700	1494858170	4680	4680	4680	4680	100
469	20230619	130600	1494390170	4675	4680	4680	4675	7
470	20230619	130500	1494357420	4685	4685	4685	4685	0
471	20230619	130400	1494357420	4685	4685	4685	4685	0
472	20230619	130300	1494357420	4685	4675	4685	4675	666
473	20230619	130200	1491243860	4675	4675	4675	4675	500
474	20230619	130100	1488906360	4675	4690	4690	4675	115
475	20230619	130000	1488367070	4690	4690	4690	4690	3
476	20230619	125900	1488353000	4695	4695	4695	4695	200
477	20230619	125800	1487414000	4695	4695	4695	4695	0
478	20230619	125700	1487414000	4695	4695	4695	4695	15
479	20230619	125600	1487343575	4695	4695	4695	4695	1
480	20230619	125500	1487338880	4695	4695	4695	4695	0
481	20230619	125400	1487338880	4695	4695	4695	4695	155
482	20230619	125300	1486611155	4695	4690	4695	4690	84
483	20230619	125200	1486216780	4690	4690	4690	4690	10
484	20230619	125100	1486169880	4690	4690	4690	4690	0
485	20230619	125000	1486169880	4690	4690	4690	4690	30
486	20230619	124900	1486029180	4680	4680	4680	4680	111
487	20230619	124800	1485509700	4680	4680	4680	4680	100
488	20230619	124700	1485041700	4690	4690	4690	4690	105
489	20230619	124600	1484549250	4685	4685	4685	4685	410
490	20230619	124500	1482628400	4690	4690	4690	4690	0
491	20230619	124400	1482628400	4690	4690	4695	4690	71
492	20230619	124300	1482295335	4695	4695	4695	4695	0
493	20230619	124200	1482295335	4695	4695	4695	4695	0
494	20230619	124100	1482295335	4695	4695	4695	4695	0
495	20230619	124000	1482295335	4695	4690	4695	4680	819
496	20230619	123900	1478462365	4690	4690	4690	4690	493
497	20230619	123800	1476150195	4690	4690	4690	4690	0
498	20230619	123700	1476150195	4690	4695	4695	4690	948
499	20230619	123600	1471702415	4695	4685	4695	4685	1677
500	20230619	123500	1463837470	4680	4685	4685	4680	82
501	20230619	123400	1463453400	4690	4690	4690	4690	1
502	20230619	123300	1463448710	4685	4685	4685	4685	33
503	20230619	123200	1463294105	4690	4690	4690	4690	62
504	20230619	123100	1463003325	4685	4690	4690	4685	250
505	20230619	123000	1461831875	4695	4695	4695	4695	0
506	20230619	122900	1461831875	4695	4695	4695	4695	0
507	20230619	122800	1461831875	4695	4695	4695	4695	0
508	20230619	122700	1461831875	4695	4690	4695	4690	71
509	20230619	122600	1461498835	4685	4690	4695	4685	1013
510	20230619	122500	1456748015	4690	4690	4690	4690	305
511	20230619	122400	1455317565	4685	4685	4685	4685	160
512	20230619	122300	1454567965	4690	4690	4690	4690	83
513	20230619	122200	1454178695	4675	4680	4680	4675	1100
514	20230619	122100	1449035635	4680	4680	4680	4680	162
515	20230619	122000	1448277475	4695	4695	4695	4695	0
516	20230619	121900	1448277475	4695	4695	4695	4695	0
517	20230619	121800	1448277475	4695	4675	4695	4675	270
518	20230619	121700	1447013865	4680	4680	4680	4680	0
519	20230619	121600	1447013865	4680	4680	4680	4660	1273
520	20230619	121500	1441076110	4680	4675	4680	4675	1020
521	20230619	121400	1436307605	4680	4680	4680	4680	0
522	20230619	121300	1436307605	4680	4675	4680	4675	5
523	20230619	121200	1436284225	4680	4680	4680	4680	29
524	20230619	121100	1436148505	4680	4680	4680	4680	0
525	20230619	121000	1436148505	4680	4685	4685	4680	3304
526	20230619	120900	1420684715	4700	4700	4700	4700	0
527	20230619	120800	1420684715	4700	4700	4700	4700	531
528	20230619	120700	1418189015	4700	4695	4700	4695	2
529	20230619	120600	1418179620	4700	4700	4700	4700	56
530	20230619	120500	1417916420	4700	4700	4700	4700	0
531	20230619	120400	1417916420	4700	4700	4700	4700	0
532	20230619	120300	1417916420	4700	4680	4700	4675	51
533	20230619	120200	1417677965	4675	4675	4675	4675	0
534	20230619	120100	1417677965	4675	4675	4675	4675	0
535	20230619	120000	1417677965	4675	4675	4675	4675	0
536	20230619	115900	1417677965	4675	4675	4675	4675	1
537	20230619	115800	1417673290	4700	4700	4700	4700	0
538	20230619	115700	1417673290	4700	4700	4700	4700	2
539	20230619	115600	1417663890	4675	4675	4675	4675	0
540	20230619	115500	1417663890	4675	4675	4675	4675	18
541	20230619	115400	1417579740	4675	4670	4675	4665	2533
542	20230619	115300	1405759005	4670	4700	4700	4670	164
543	20230619	115200	1404993045	4670	4685	4685	4670	2301
544	20230619	115100	1394242365	4675	4680	4685	4675	1937
545	20230619	115000	1385179365	4680	4690	4690	4680	1000
546	20230619	114900	1380491595	4710	4710	4710	4710	0
547	20230619	114800	1380491595	4710	4710	4710	4710	0
548	20230619	114700	1380491595	4710	4710	4710	4710	0
549	20230619	114600	1380491595	4710	4710	4710	4710	3
550	20230619	114500	1380477465	4690	4700	4700	4690	45
551	20230619	114400	1380266400	4710	4710	4710	4710	149
552	20230619	114300	1379564610	4710	4710	4710	4710	281
553	20230619	114200	1378241100	4710	4715	4715	4710	2
554	20230619	114100	1378231675	4725	4725	4725	4725	43
555	20230619	114000	1378028500	4725	4720	4725	4720	103
556	20230619	113900	1377542065	4705	4705	4705	4705	398
557	20230619	113800	1375669475	4705	4705	4705	4705	0
558	20230619	113700	1375669475	4705	4705	4705	4705	1
559	20230619	113600	1375664770	4705	4700	4705	4700	340
560	20230619	113500	1374066765	4700	4700	4700	4700	426
561	20230619	113400	1372064565	4690	4690	4690	4690	120
562	20230619	113300	1371501765	4700	4680	4700	4680	6642
563	20230619	113200	1340408725	4680	4710	4710	4680	457
564	20230619	113100	1338268750	4690	4710	4710	4690	21
565	20230619	113000	1338170240	4680	4700	4710	4680	3379
566	20230619	112900	1322327875	4700	4705	4705	4700	199
567	20230619	112800	1321392555	4705	4705	4705	4705	1
568	20230619	112700	1321387850	4710	4710	4710	4710	1
569	20230619	112600	1321383140	4715	4715	4715	4715	0
570	20230619	112500	1321383140	4715	4710	4715	4695	534
571	20230619	112400	1318871775	4715	4720	4720	4715	111
572	20230619	112300	1318347910	4720	4715	4720	4710	1266
573	20230619	112200	1312374040	4715	4715	4715	4715	1
574	20230619	112100	1312369325	4710	4720	4720	4710	173
575	20230619	112000	1311554385	4720	4720	4720	4720	166
576	20230619	111900	1310770865	4720	4720	4720	4720	1262
577	20230619	111800	1304814225	4700	4700	4700	4695	27
578	20230619	111700	1304687425	4695	4695	4700	4695	181
579	20230619	111600	1303837625	4695	4700	4700	4695	54
580	20230619	111500	1303584010	4700	4700	4700	4700	1
581	20230619	111400	1303579310	4690	4695	4695	4690	1500
582	20230619	111300	1296544185	4700	4700	4705	4700	63
583	20230619	111200	1296248080	4700	4710	4710	4700	668
584	20230619	111100	1293108360	4705	4715	4715	4705	1724
585	20230619	111000	1284985805	4720	4720	4720	4720	0
586	20230619	110900	1284985805	4720	4720	4720	4720	214
587	20230619	110800	1283975725	4720	4720	4720	4720	127
588	20230619	110700	1283376285	4710	4710	4710	4710	10
589	20230619	110600	1283329185	4720	4710	4720	4705	568
590	20230619	110500	1280655290	4720	4720	4720	4720	50
591	20230619	110400	1280419290	4720	4710	4720	4710	406
592	20230619	110300	1278507010	4710	4710	4710	4710	0
593	20230619	110200	1278507010	4710	4720	4720	4710	903
594	20230619	110100	1274253470	4720	4720	4720	4720	0
595	20230619	110000	1274253470	4720	4720	4720	4720	4
596	20230619	105900	1274234590	4710	4715	4715	4710	2370
597	20230619	105800	1263065440	4725	4720	4725	4720	476
598	20230619	105700	1260817340	4720	4710	4720	4710	311
599	20230619	105600	1259350420	4710	4710	4710	4710	214
600	20230619	105500	1258342480	4710	4710	4710	4710	36
601	20230619	105400	1258172920	4720	4730	4730	4720	1584
602	20230619	105300	1250684575	4730	4710	4730	4710	1157
603	20230619	105200	1245218970	4710	4730	4730	4710	758
604	20230619	105100	1241648190	4730	4730	4730	4730	0
605	20230619	105000	1241648190	4730	4730	4730	4730	80
606	20230619	104900	1241269790	4710	4710	4710	4710	805
607	20230619	104800	1237478240	4710	4710	4710	4710	1
608	20230619	104700	1237473530	4710	4690	4710	4690	95
609	20230619	104600	1237027960	4690	4675	4690	4675	805
610	20230619	104500	1233253605	4675	4700	4700	4675	1889
611	20230619	104400	1224397945	4700	4710	4710	4700	3365
612	20230619	104300	1208572675	4710	4730	4730	4710	258
613	20230619	104200	1207356915	4710	4710	4720	4710	38
614	20230619	104100	1207177885	4730	4730	4730	4715	912
615	20230619	104000	1202870140	4730	4730	4730	4730	459
616	20230619	103900	1200699070	4730	4730	4730	4730	1000
617	20230619	103800	1195969070	4730	4710	4730	4705	41
618	20230619	103700	1195775975	4730	4730	4735	4700	1197
619	20230619	103600	1190113920	4735	4735	4735	4735	0
620	20230619	103500	1190113920	4735	4720	4750	4695	6906
621	20230619	103400	1157423430	4720	4720	4735	4720	3773
622	20230619	103300	1139603455	4715	4695	4715	4690	1073
623	20230619	103200	1134553340	4680	4695	4695	4680	153
624	20230619	103100	1133836640	4695	4695	4695	4695	1562
625	20230619	103000	1126503050	4695	4690	4695	4690	19
626	20230619	102900	1126413935	4700	4690	4700	4690	2305
627	20230619	102800	1115600435	4690	4690	4690	4690	10
628	20230619	102700	1115553535	4690	4690	4690	4690	0
629	20230619	102600	1115553535	4690	4690	4690	4690	0
630	20230619	102500	1115553535	4690	4680	4690	4680	57
631	20230619	102400	1115286760	4690	4685	4690	4650	3876
632	20230619	102300	1097209525	4690	4680	4690	4680	51
633	20230619	102200	1096970835	4690	4685	4690	4680	201
634	20230619	102100	1096029300	4690	4690	4690	4685	12
635	20230619	102000	1095973065	4690	4700	4710	4690	300
636	20230619	101900	1094564855	4700	4685	4700	4685	225
637	20230619	101800	1093508930	4685	4690	4690	4685	1433
638	20230619	101700	1086789815	4690	4700	4715	4690	1381
639	20230619	101600	1080311545	4700	4710	4720	4700	1835
640	20230619	101500	1071679105	4710	4710	4710	4705	287
641	20230619	101400	1070327355	4700	4715	4715	4700	2174
642	20230619	101300	1060081740	4715	4725	4735	4715	748
643	20230619	101200	1056548620	4725	4720	4745	4720	2124
644	20230619	101100	1046483780	4740	4730	4750	4705	2081
645	20230619	101000	1036637660	4730	4715	4780	4715	19128
646	20230619	100900	945739520	4720	4695	4725	4690	1517
647	20230619	100800	938620675	4725	4715	4730	4690	3729
648	20230619	100700	921014060	4715	4660	4720	4660	12921
649	20230619	100600	860446775	4640	4650	4655	4640	1090
650	20230619	100500	855380920	4645	4655	4655	4640	2440
651	20230619	100400	844045840	4655	4660	4660	4655	493
652	20230619	100300	841750575	4660	4660	4665	4660	632
653	20230619	100200	838805450	4655	4660	4660	4655	301
654	20230619	100100	837404290	4660	4655	4660	4650	330
655	20230619	100000	835868505	4655	4660	4660	4650	106
656	20230619	095900	835375535	4665	4665	4665	4665	20
657	20230619	095800	835282235	4665	4665	4665	4665	170
658	20230619	095700	834489185	4665	4665	4670	4645	149
659	20230619	095600	833794895	4635	4645	4645	4630	826
660	20230619	095500	829963550	4645	4645	4645	4645	1900
661	20230619	095400	821138050	4645	4650	4650	4645	630
662	20230619	095300	818211150	4645	4645	4645	4645	150
663	20230619	095200	817514400	4675	4675	4675	4675	0
664	20230619	095100	817514400	4675	4640	4675	4640	670
665	20230619	095000	814404820	4640	4645	4645	4640	1600
666	20230619	094900	806980335	4660	4670	4680	4660	1068
667	20230619	094800	801982950	4660	4670	4670	4660	585
668	20230619	094700	799251745	4675	4680	4685	4675	364
669	20230619	094600	797548175	4680	4640	4680	4640	2571
670	20230619	094500	785597505	4620	4615	4640	4615	1134
671	20230619	094400	780338570	4645	4625	4645	4600	3372
672	20230619	094300	764764850	4625	4620	4625	4620	1690
673	20230619	094200	756951480	4620	4615	4620	4615	785
674	20230619	094100	753328210	4615	4640	4640	4610	3893
675	20230619	094000	735317735	4640	4630	4645	4630	2432
676	20230619	093900	724033985	4630	4625	4630	4625	2926
677	20230619	093800	710493975	4630	4610	4630	4600	222
678	20230619	093700	709470065	4605	4595	4615	4585	6180
679	20230619	093600	681090515	4610	4585	4610	4585	4167
680	20230619	093500	661912460	4585	4595	4600	4585	5306
681	20230619	093400	637554665	4595	4605	4605	4575	9184
682	20230619	093300	595411485	4605	4645	4645	4600	14193
683	20230619	093200	529851035	4650	4660	4660	4645	1109
684	20230619	093100	524689925	4660	4665	4665	4645	4974
685	20230619	093000	501553550	4670	4675	4675	4665	746
686	20230619	092900	498070830	4680	4680	4680	4680	968
687	20230619	092800	493540590	4680	4680	4680	4680	10
688	20230619	092700	493493790	4685	4665	4685	4665	73
689	20230619	092600	493153225	4665	4660	4665	4660	150
690	20230619	092500	492453930	4660	4645	4660	4645	9043
691	20230619	092400	450389170	4660	4660	4660	4660	355
692	20230619	092300	448734870	4660	4665	4665	4645	7913
693	20230619	092200	411925030	4660	4670	4670	4660	4080
694	20230619	092100	392898710	4665	4690	4690	4665	1559
695	20230619	092000	385621975	4690	4690	4690	4690	1226
696	20230619	091900	379872035	4690	4680	4690	4665	475
697	20230619	091800	377646260	4680	4665	4680	4665	1241
698	20230619	091700	371847470	4665	4660	4670	4660	1750
699	20230619	091600	363687720	4660	4660	4680	4660	1909
700	20230619	091500	354789485	4665	4665	4665	4660	885
701	20230619	091400	350662335	4660	4660	4680	4660	3349
702	20230619	091300	335053395	4655	4680	4680	4655	203
703	20230619	091200	334106230	4685	4670	4685	4660	3972
704	20230619	091100	315589510	4670	4685	4685	4670	234
705	20230619	091000	314493625	4680	4670	4680	4655	5564
706	20230619	090900	288540705	4675	4675	4700	4675	1280
707	20230619	090800	282555480	4675	4685	4705	4675	1955
708	20230619	090700	273407355	4675	4715	4715	4665	8875
709	20230619	090600	231860520	4710	4705	4715	4685	987
710	20230619	090500	227211965	4705	4675	4705	4675	933
711	20230619	090400	222846240	4675	4670	4685	4670	1606
712	20230619	090300	215338010	4670	4655	4670	4650	1927
713	20230619	090200	206352050	4655	4700	4705	4630	11033
714	20230619	090100	154906790	4700	4725	4735	4700	13021
715	20230619	090000	93507435	4720	4735	4750	4715	19611