KissMeData/104040/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183100	229280132	1688	1688	1688	1688	8075
3	20230612	183000	229280132	1688	1688	1688	1688	0
4	20230612	182900	229280132	1688	1688	1688	1688	0
5	20230612	182800	229280132	1688	1688	1688	1688	0
6	20230612	182700	229280132	1688	1688	1688	1688	0
7	20230612	182600	229280132	1688	1688	1688	1688	0
8	20230612	182500	229280132	1688	1688	1688	1688	0
9	20230612	182400	229280132	1688	1688	1688	1688	0
10	20230612	182300	229280132	1688	1688	1688	1688	0
11	20230612	182200	229280132	1688	1688	1688	1688	0
12	20230612	182100	229280132	1688	1688	1688	1688	0
13	20230612	182000	229280132	1688	1688	1688	1688	0
14	20230612	181900	229280132	1688	1688	1688	1688	0
15	20230612	181800	229280132	1688	1688	1688	1688	0
16	20230612	181700	229280132	1688	1688	1688	1688	0
17	20230612	181600	229280132	1688	1688	1688	1688	0
18	20230612	181500	229280132	1688	1688	1688	1688	0
19	20230612	181400	229280132	1688	1688	1688	1688	0
20	20230612	181300	229280132	1688	1688	1688	1688	0
21	20230612	181200	229280132	1688	1688	1688	1688	0
22	20230612	181100	229280132	1688	1688	1688	1688	0
23	20230612	181000	229280132	1688	1688	1688	1688	0
24	20230612	180900	229280132	1688	1688	1688	1688	0
25	20230612	180800	229280132	1688	1688	1688	1688	0
26	20230612	180700	229280132	1688	1688	1688	1688	0
27	20230612	180600	229280132	1688	1688	1688	1688	0
28	20230612	180500	229280132	1688	1688	1688	1688	0
29	20230612	180400	229280132	1688	1688	1688	1688	0
30	20230612	180300	229280132	1688	1688	1688	1688	0
31	20230612	180200	229280132	1688	1688	1688	1688	0
32	20230612	180100	229280132	1688	1688	1688	1688	8075
33	20230612	180000	229280132	1688	1688	1688	1688	0
34	20230612	175900	229280132	1688	1688	1688	1688	0
35	20230612	175800	229280132	1688	1688	1688	1688	0
36	20230612	175700	229280132	1688	1688	1688	1688	0
37	20230612	175600	229280132	1688	1688	1688	1688	0
38	20230612	175500	229280132	1688	1688	1688	1688	0
39	20230612	175400	229280132	1688	1688	1688	1688	0
40	20230612	175300	229280132	1688	1688	1688	1688	0
41	20230612	175200	229280132	1688	1688	1688	1688	0
42	20230612	175100	229280132	1688	1688	1688	1688	0
43	20230612	175000	229280132	1688	1688	1688	1688	0
44	20230612	174900	229280132	1688	1688	1688	1688	0
45	20230612	174800	229280132	1688	1688	1688	1688	0
46	20230612	174700	229280132	1688	1688	1688	1688	0
47	20230612	174600	229280132	1688	1688	1688	1688	0
48	20230612	174500	229280132	1688	1688	1688	1688	0
49	20230612	174400	229280132	1688	1688	1688	1688	0
50	20230612	174300	229280132	1688	1688	1688	1688	0
51	20230612	174200	229280132	1688	1688	1688	1688	0
52	20230612	174100	229280132	1688	1688	1688	1688	0
53	20230612	174000	229280132	1688	1688	1688	1688	0
54	20230612	173900	229280132	1688	1688	1688	1688	0
55	20230612	173800	229280132	1688	1688	1688	1688	0
56	20230612	173700	229280132	1688	1688	1688	1688	0
57	20230612	173600	229280132	1688	1688	1688	1688	0
58	20230612	173500	229280132	1688	1688	1688	1688	0
59	20230612	173400	229280132	1688	1688	1688	1688	0
60	20230612	173300	229280132	1688	1688	1688	1688	0
61	20230612	173200	229280132	1688	1688	1688	1688	0
62	20230612	173100	229280132	1688	1688	1688	1688	8075
63	20230612	173000	229280132	1688	1688	1688	1688	0
64	20230612	172900	229280132	1688	1688	1688	1688	0
65	20230612	172800	229280132	1688	1688	1688	1688	0
66	20230612	172700	229280132	1688	1688	1688	1688	0
67	20230612	172600	229280132	1688	1688	1688	1688	0
68	20230612	172500	229280132	1688	1688	1688	1688	0
69	20230612	172400	229280132	1688	1688	1688	1688	0
70	20230612	172300	229280132	1688	1688	1688	1688	0
71	20230612	172200	229280132	1688	1688	1688	1688	0
72	20230612	172100	229280132	1688	1688	1688	1688	0
73	20230612	172000	229280132	1688	1688	1688	1688	0
74	20230612	171900	229280132	1688	1688	1688	1688	0
75	20230612	171800	229280132	1688	1688	1688	1688	0
76	20230612	171700	229280132	1688	1688	1688	1688	0
77	20230612	171600	229280132	1688	1688	1688	1688	0
78	20230612	171500	229280132	1688	1688	1688	1688	0
79	20230612	171400	229280132	1688	1688	1688	1688	0
80	20230612	171300	229280132	1688	1688	1688	1688	0
81	20230612	171200	229280132	1688	1688	1688	1688	0
82	20230612	171100	229280132	1688	1688	1688	1688	0
83	20230612	171000	229280132	1688	1688	1688	1688	0
84	20230612	170900	229280132	1688	1688	1688	1688	0
85	20230612	170800	229280132	1688	1688	1688	1688	0
86	20230612	170700	229280132	1688	1688	1688	1688	0
87	20230612	170600	229280132	1688	1688	1688	1688	0
88	20230612	170500	229280132	1688	1688	1688	1688	0
89	20230612	170400	229280132	1688	1688	1688	1688	0
90	20230612	170300	229280132	1688	1688	1688	1688	0
91	20230612	170200	229280132	1688	1688	1688	1688	0
92	20230612	170100	229280132	1688	1688	1688	1688	8075
93	20230612	170000	229280132	1688	1688	1688	1688	0
94	20230612	165900	229280132	1688	1688	1688	1688	0
95	20230612	165800	229280132	1688	1688	1688	1688	0
96	20230612	165700	229280132	1688	1688	1688	1688	0
97	20230612	165600	229280132	1688	1688	1688	1688	0
98	20230612	165500	229280132	1688	1688	1688	1688	0
99	20230612	165400	229280132	1688	1688	1688	1688	0
100	20230612	165300	229280132	1688	1688	1688	1688	0
101	20230612	165200	229280132	1688	1688	1688	1688	0
102	20230612	165100	229280132	1688	1688	1688	1688	0
103	20230612	165000	229280132	1688	1688	1688	1688	0
104	20230612	164900	229280132	1688	1688	1688	1688	0
105	20230612	164800	229280132	1688	1688	1688	1688	0
106	20230612	164700	229280132	1688	1688	1688	1688	0
107	20230612	164600	229280132	1688	1688	1688	1688	0
108	20230612	164500	229280132	1688	1688	1688	1688	0
109	20230612	164400	229280132	1688	1688	1688	1688	0
110	20230612	164300	229280132	1688	1688	1688	1688	0
111	20230612	164200	229280132	1688	1688	1688	1688	0
112	20230612	164100	229280132	1688	1688	1688	1688	0
113	20230612	164000	229280132	1688	1688	1688	1688	0
114	20230612	163900	229280132	1688	1688	1688	1688	0
115	20230612	163800	229280132	1688	1688	1688	1688	0
116	20230612	163700	229280132	1688	1688	1688	1688	0
117	20230612	163600	229280132	1688	1688	1688	1688	0
118	20230612	163500	229280132	1688	1688	1688	1688	0
119	20230612	163400	229280132	1688	1688	1688	1688	0
120	20230612	163300	229280132	1688	1688	1688	1688	0
121	20230612	163200	229280132	1688	1688	1688	1688	0
122	20230612	163100	229280132	1688	1688	1688	1688	8075
123	20230612	163000	229280132	1688	1688	1688	1688	0
124	20230612	162900	229280132	1688	1688	1688	1688	0
125	20230612	162800	229280132	1688	1688	1688	1688	0
126	20230612	162700	229280132	1688	1688	1688	1688	0
127	20230612	162600	229280132	1688	1688	1688	1688	0
128	20230612	162500	229280132	1688	1688	1688	1688	0
129	20230612	162400	229280132	1688	1688	1688	1688	0
130	20230612	162300	229280132	1688	1688	1688	1688	0
131	20230612	162200	229280132	1688	1688	1688	1688	0
132	20230612	162100	229280132	1688	1688	1688	1688	0
133	20230612	162000	229280132	1688	1688	1688	1688	0
134	20230612	161900	229280132	1688	1688	1688	1688	0
135	20230612	161800	229280132	1688	1688	1688	1688	0
136	20230612	161700	229280132	1688	1688	1688	1688	0
137	20230612	161600	229280132	1688	1688	1688	1688	0
138	20230612	161500	229280132	1688	1688	1688	1688	0
139	20230612	161400	229280132	1688	1688	1688	1688	0
140	20230612	161300	229280132	1688	1688	1688	1688	0
141	20230612	161200	229280132	1688	1688	1688	1688	0
142	20230612	161100	229280132	1688	1688	1688	1688	0
143	20230612	161000	229280132	1688	1688	1688	1688	0
144	20230612	160900	229280132	1688	1688	1688	1688	0
145	20230612	160800	229280132	1688	1688	1688	1688	0
146	20230612	160700	229280132	1688	1688	1688	1688	0
147	20230612	160600	229280132	1688	1688	1688	1688	0
148	20230612	160500	229280132	1688	1688	1688	1688	0
149	20230612	160400	229280132	1688	1688	1688	1688	0
150	20230612	160300	229280132	1688	1688	1688	1688	0
151	20230612	160200	229280132	1688	1688	1688	1688	0
152	20230612	160100	229280132	1688	1688	1688	1688	8075
153	20230612	160000	229280132	1688	1688	1688	1688	0
154	20230612	155900	229280132	1688	1688	1688	1688	0
155	20230612	155800	229280132	1688	1688	1688	1688	0
156	20230612	155700	229280132	1688	1688	1688	1688	0
157	20230612	155600	229280132	1688	1688	1688	1688	0
158	20230612	155500	229280132	1688	1688	1688	1688	0
159	20230612	155400	229280132	1688	1688	1688	1688	0
160	20230612	155300	229280132	1688	1688	1688	1688	0
161	20230612	155200	229280132	1688	1688	1688	1688	0
162	20230612	155100	229280132	1688	1688	1688	1688	0
163	20230612	155000	229280132	1688	1688	1688	1688	0
164	20230612	154900	229280132	1688	1688	1688	1688	0
165	20230612	154800	229280132	1688	1688	1688	1688	0
166	20230612	154700	229280132	1688	1688	1688	1688	0
167	20230612	154600	229280132	1688	1688	1688	1688	0
168	20230612	154500	229280132	1688	1688	1688	1688	0
169	20230612	154400	229280132	1688	1688	1688	1688	0
170	20230612	154300	229280132	1688	1688	1688	1688	0
171	20230612	154200	229280132	1688	1688	1688	1688	0
172	20230612	154100	229280132	1688	1688	1688	1688	0
173	20230612	154000	229280132	1688	1688	1688	1688	0
174	20230612	153900	229280132	1688	1688	1688	1688	0
175	20230612	153800	229280132	1688	1688	1688	1688	0
176	20230612	153700	229280132	1688	1688	1688	1688	0
177	20230612	153600	229280132	1688	1688	1688	1688	0
178	20230612	153500	229280132	1688	1688	1688	1688	0
179	20230612	153400	229280132	1688	1688	1688	1688	0
180	20230612	153300	229280132	1688	1688	1688	1688	0
181	20230612	153200	229280132	1688	1688	1688	1688	0
182	20230612	153100	229280132	1688	1688	1688	1688	8075
183	20230612	153000	229280132	1688	1688	1688	1688	8075
184	20230612	152900	215649532	1688	1688	1688	1688	0
185	20230612	152800	215649532	1688	1688	1688	1688	0
186	20230612	152700	215649532	1688	1688	1688	1688	0
187	20230612	152600	215649532	1688	1688	1688	1688	0
188	20230612	152500	215649532	1688	1688	1688	1688	0
189	20230612	152400	215649532	1688	1688	1688	1688	0
190	20230612	152300	215649532	1688	1688	1688	1688	0
191	20230612	152200	215649532	1688	1688	1688	1688	0
192	20230612	152100	215649532	1688	1688	1688	1688	0
193	20230612	152000	215649532	1688	1688	1688	1688	0
194	20230612	151900	215649532	1688	1687	1688	1687	2470
195	20230612	151800	211480613	1687	1687	1687	1687	1
196	20230612	151700	211478926	1685	1686	1687	1685	978
197	20230612	151600	209830101	1685	1683	1685	1683	1629
198	20230612	151500	207086769	1685	1685	1685	1685	1
199	20230612	151400	207085084	1685	1685	1685	1685	101
200	20230612	151300	206914899	1683	1683	1683	1683	17
201	20230612	151200	206886288	1686	1686	1686	1686	1
202	20230612	151100	206884602	1683	1683	1683	1683	1168
203	20230612	151000	204918858	1686	1685	1686	1684	334
204	20230612	150900	204356296	1687	1687	1687	1687	0
205	20230612	150800	204356296	1687	1687	1687	1687	0
206	20230612	150700	204356296	1687	1687	1687	1687	89
207	20230612	150600	204206153	1687	1687	1687	1687	0
208	20230612	150500	204206153	1687	1687	1687	1687	0
209	20230612	150400	204206153	1687	1687	1687	1687	0
210	20230612	150300	204206153	1687	1687	1687	1687	0
211	20230612	150200	204206153	1687	1687	1687	1687	0
212	20230612	150100	204206153	1687	1687	1687	1687	0
213	20230612	150000	204206153	1687	1687	1687	1685	902
214	20230612	145900	202685543	1688	1688	1688	1688	1
215	20230612	145800	202683855	1687	1688	1688	1687	4015
216	20230612	145700	195910146	1688	1687	1688	1687	1074
217	20230612	145600	194098257	1687	1687	1687	1687	0
218	20230612	145500	194098257	1687	1687	1687	1687	0
219	20230612	145400	194098257	1687	1687	1687	1687	0
220	20230612	145300	194098257	1687	1687	1687	1687	1
221	20230612	145200	194096570	1686	1686	1686	1686	676
222	20230612	145100	192956834	1688	1688	1688	1688	0
223	20230612	145000	192956834	1688	1688	1688	1688	0
224	20230612	144900	192956834	1688	1688	1688	1688	0
225	20230612	144800	192956834	1688	1688	1688	1688	0
226	20230612	144700	192956834	1688	1688	1688	1688	0
227	20230612	144600	192956834	1688	1688	1688	1688	0
228	20230612	144500	192956834	1688	1688	1688	1688	1
229	20230612	144400	192955146	1686	1688	1688	1686	749
230	20230612	144300	191692082	1689	1689	1689	1689	23
231	20230612	144200	191653235	1688	1688	1688	1688	999
232	20230612	144100	189966923	1688	1688	1688	1688	1
233	20230612	144000	189965235	1687	1685	1687	1685	3691
234	20230612	143900	183744992	1685	1685	1685	1685	0
235	20230612	143800	183744992	1685	1685	1685	1685	0
236	20230612	143700	183744992	1685	1685	1685	1685	0
237	20230612	143600	183744992	1685	1685	1685	1685	0
238	20230612	143500	183744992	1685	1683	1685	1683	788
239	20230612	143400	182418786	1682	1682	1682	1682	84
240	20230612	143300	182277498	1683	1682	1683	1681	1768
241	20230612	143200	179305176	1683	1683	1683	1683	0
242	20230612	143100	179305176	1683	1683	1683	1683	45
243	20230612	143000	179229441	1682	1683	1683	1682	2318
244	20230612	142900	175328297	1684	1683	1684	1683	352
245	20230612	142800	174735880	1684	1684	1684	1684	0
246	20230612	142700	174735880	1684	1683	1684	1683	501
247	20230612	142600	173892696	1683	1684	1684	1683	40
248	20230612	142500	173825341	1683	1684	1684	1683	4
249	20230612	142400	173818607	1684	1684	1684	1684	20
250	20230612	142300	173784927	1684	1683	1684	1683	2
251	20230612	142200	173781560	1684	1684	1684	1684	0
252	20230612	142100	173781560	1684	1684	1684	1684	0
253	20230612	142000	173781560	1684	1684	1684	1684	0
254	20230612	141900	173781560	1684	1684	1684	1684	0
255	20230612	141800	173781560	1684	1684	1684	1684	89
256	20230612	141700	173631684	1685	1681	1685	1681	61
257	20230612	141600	173529139	1685	1685	1685	1685	1
258	20230612	141500	173527454	1685	1685	1685	1685	0
259	20230612	141400	173527454	1685	1685	1685	1685	0
260	20230612	141300	173527454	1685	1685	1685	1685	221
261	20230612	141200	173155069	1681	1681	1681	1681	0
262	20230612	141100	173155069	1681	1681	1682	1681	3119
263	20230612	141000	167911930	1681	1684	1684	1681	792
264	20230612	140900	166578544	1685	1685	1685	1685	0
265	20230612	140800	166578544	1685	1685	1685	1684	129
266	20230612	140700	166361184	1685	1685	1685	1685	228
267	20230612	140600	165977004	1685	1685	1685	1685	0
268	20230612	140500	165977004	1685	1685	1685	1685	0
269	20230612	140400	165977004	1685	1685	1685	1685	0
270	20230612	140300	165977004	1685	1685	1685	1685	0
271	20230612	140200	165977004	1685	1685	1685	1685	0
272	20230612	140100	165977004	1685	1685	1685	1685	0
273	20230612	140000	165977004	1685	1685	1685	1685	0
274	20230612	135900	165977004	1685	1685	1685	1685	118
275	20230612	135800	165778174	1685	1685	1685	1685	146
276	20230612	135700	165532164	1685	1685	1685	1685	0
277	20230612	135600	165532164	1685	1685	1685	1685	1
278	20230612	135500	165530479	1685	1685	1685	1685	300
279	20230612	135400	165024979	1685	1685	1685	1685	0
280	20230612	135300	165024979	1685	1685	1685	1685	0
281	20230612	135200	165024979	1685	1685	1685	1685	0
282	20230612	135100	165024979	1685	1685	1685	1685	1
283	20230612	135000	165023294	1681	1681	1681	1681	30
284	20230612	134900	164972864	1685	1685	1685	1685	0
285	20230612	134800	164972864	1685	1685	1685	1685	0
286	20230612	134700	164972864	1685	1685	1685	1685	10
287	20230612	134600	164956014	1685	1682	1685	1682	99
288	20230612	134500	164789493	1682	1682	1682	1682	2
289	20230612	134400	164786129	1681	1681	1681	1681	0
290	20230612	134300	164786129	1681	1681	1681	1681	0
291	20230612	134200	164786129	1681	1681	1681	1681	102
292	20230612	134100	164614667	1681	1681	1681	1681	138
293	20230612	134000	164382689	1681	1681	1681	1681	0
294	20230612	133900	164382689	1681	1684	1684	1681	501
295	20230612	133800	163540482	1685	1685	1685	1685	0
296	20230612	133700	163540482	1685	1685	1685	1685	22
297	20230612	133600	163503412	1685	1685	1685	1685	1
298	20230612	133500	163501727	1682	1682	1682	1682	0
299	20230612	133400	163501727	1682	1682	1682	1682	0
300	20230612	133300	163501727	1682	1682	1682	1682	0
301	20230612	133200	163501727	1682	1682	1682	1682	30
302	20230612	133100	163451267	1685	1685	1685	1685	0
303	20230612	133000	163451267	1685	1685	1685	1685	0
304	20230612	132900	163451267	1685	1685	1685	1685	101
305	20230612	132800	163281082	1684	1684	1684	1684	0
306	20230612	132700	163281082	1684	1684	1684	1684	99
307	20230612	132600	163114366	1684	1684	1684	1684	1
308	20230612	132500	163112682	1681	1681	1681	1681	0
309	20230612	132400	163112682	1681	1681	1681	1681	0
310	20230612	132300	163112682	1681	1681	1681	1681	0
311	20230612	132200	163112682	1681	1681	1681	1681	32
312	20230612	132100	163058890	1685	1685	1685	1685	0
313	20230612	132000	163058890	1685	1685	1685	1685	0
314	20230612	131900	163058890	1685	1685	1685	1685	0
315	20230612	131800	163058890	1685	1685	1685	1685	0
316	20230612	131700	163058890	1685	1685	1685	1685	0
317	20230612	131600	163058890	1685	1685	1685	1685	0
318	20230612	131500	163058890	1685	1685	1685	1685	0
319	20230612	131400	163058890	1685	1685	1685	1685	0
320	20230612	131300	163058890	1685	1685	1685	1685	0
321	20230612	131200	163058890	1685	1685	1685	1685	0
322	20230612	131100	163058890	1685	1685	1685	1685	0
323	20230612	131000	163058890	1685	1685	1685	1685	1
324	20230612	130900	163057205	1685	1685	1685	1685	6
325	20230612	130800	163047095	1686	1686	1686	1686	0
326	20230612	130700	163047095	1686	1686	1686	1686	0
327	20230612	130600	163047095	1686	1686	1686	1686	400
328	20230612	130500	162372695	1686	1680	1686	1680	7699
329	20230612	130400	149414248	1680	1680	1680	1680	0
330	20230612	130300	149414248	1680	1680	1680	1680	3
331	20230612	130200	149409208	1679	1679	1679	1679	100
332	20230612	130100	149241308	1679	1678	1679	1675	617
333	20230612	130000	148206887	1679	1679	1679	1679	307
334	20230612	125900	147691434	1677	1677	1677	1677	0
335	20230612	125800	147691434	1677	1677	1677	1677	0
336	20230612	125700	147691434	1677	1677	1677	1677	3
337	20230612	125600	147686403	1679	1679	1679	1679	0
338	20230612	125500	147686403	1679	1679	1679	1679	887
339	20230612	125400	146197130	1679	1679	1679	1679	0
340	20230612	125300	146197130	1679	1676	1679	1676	53
341	20230612	125200	146108299	1675	1675	1675	1675	2
342	20230612	125100	146104949	1679	1679	1679	1679	0
343	20230612	125000	146104949	1679	1679	1679	1679	3
344	20230612	124900	146099912	1679	1679	1679	1679	1
345	20230612	124800	146098233	1679	1679	1679	1679	1
346	20230612	124700	146096554	1679	1679	1679	1679	1
347	20230612	124600	146094875	1675	1676	1676	1675	161
348	20230612	124500	145825168	1679	1679	1679	1679	0
349	20230612	124400	145825168	1679	1679	1679	1679	0
350	20230612	124300	145825168	1679	1679	1679	1679	5
351	20230612	124200	145816773	1679	1679	1679	1679	0
352	20230612	124100	145816773	1679	1679	1679	1679	16
353	20230612	124000	145789909	1679	1679	1679	1679	55
354	20230612	123900	145697564	1679	1679	1679	1679	5
355	20230612	123800	145689169	1679	1679	1679	1679	499
356	20230612	123700	144851348	1679	1679	1679	1679	0
357	20230612	123600	144851348	1679	1679	1679	1679	0
358	20230612	123500	144851348	1679	1679	1679	1679	0
359	20230612	123400	144851348	1679	1679	1679	1679	0
360	20230612	123300	144851348	1679	1679	1679	1679	0
361	20230612	123200	144851348	1679	1678	1679	1678	4340
362	20230612	123100	137568826	1678	1678	1678	1678	0
363	20230612	123000	137568826	1678	1678	1678	1678	0
364	20230612	122900	137568826	1678	1678	1678	1678	0
365	20230612	122800	137568826	1678	1678	1678	1678	100
366	20230612	122700	137401026	1679	1679	1679	1679	0
367	20230612	122600	137401026	1679	1679	1679	1679	1
368	20230612	122500	137399347	1679	1679	1679	1679	0
369	20230612	122400	137399347	1679	1679	1679	1679	0
370	20230612	122300	137399347	1679	1679	1679	1679	0
371	20230612	122200	137399347	1679	1679	1679	1679	0
372	20230612	122100	137399347	1679	1679	1679	1679	0
373	20230612	122000	137399347	1679	1679	1679	1679	0
374	20230612	121900	137399347	1679	1679	1679	1679	0
375	20230612	121800	137399347	1679	1679	1679	1679	1
376	20230612	121700	137397668	1674	1677	1677	1674	865
377	20230612	121600	135949655	1678	1678	1678	1678	0
378	20230612	121500	135949655	1678	1678	1678	1678	0
379	20230612	121400	135949655	1678	1678	1678	1678	100
380	20230612	121300	135781855	1678	1678	1678	1678	0
381	20230612	121200	135781855	1678	1678	1678	1678	0
382	20230612	121100	135781855	1678	1678	1678	1678	20
383	20230612	121000	135748295	1678	1678	1678	1678	0
384	20230612	120900	135748295	1678	1678	1678	1678	50
385	20230612	120800	135664395	1678	1672	1678	1672	933
386	20230612	120700	134104413	1672	1672	1672	1672	1
387	20230612	120600	134102741	1671	1671	1671	1671	0
388	20230612	120500	134102741	1671	1671	1671	1671	0
389	20230612	120400	134102741	1671	1671	1671	1671	0
390	20230612	120300	134102741	1671	1671	1671	1671	300
391	20230612	120200	133601441	1671	1671	1671	1671	0
392	20230612	120100	133601441	1671	1671	1671	1671	0
393	20230612	120000	133601441	1671	1671	1671	1671	0
394	20230612	115900	133601441	1671	1671	1671	1671	0
395	20230612	115800	133601441	1671	1671	1671	1671	0
396	20230612	115700	133601441	1671	1671	1671	1671	0
397	20230612	115600	133601441	1671	1671	1671	1671	0
398	20230612	115500	133601441	1671	1671	1671	1671	0
399	20230612	115400	133601441	1671	1671	1671	1671	0
400	20230612	115300	133601441	1671	1671	1671	1671	0
401	20230612	115200	133601441	1671	1671	1671	1671	0
402	20230612	115100	133601441	1671	1671	1671	1671	0
403	20230612	115000	133601441	1671	1675	1675	1671	1146
404	20230612	114900	131684509	1678	1678	1678	1678	301
405	20230612	114800	131179431	1675	1675	1675	1675	1
406	20230612	114700	131177756	1675	1675	1675	1675	0
407	20230612	114600	131177756	1675	1675	1675	1675	0
408	20230612	114500	131177756	1675	1675	1675	1675	320
409	20230612	114400	130641756	1678	1678	1678	1678	0
410	20230612	114300	130641756	1678	1678	1678	1678	0
411	20230612	114200	130641756	1678	1678	1678	1678	813
412	20230612	114100	129277542	1678	1678	1678	1678	693
413	20230612	114000	128114688	1678	1678	1678	1678	0
414	20230612	113900	128114688	1678	1678	1678	1678	0
415	20230612	113800	128114688	1678	1678	1678	1678	0
416	20230612	113700	128114688	1678	1677	1678	1675	604
417	20230612	113600	127102833	1678	1678	1678	1678	2
418	20230612	113500	127099477	1675	1675	1675	1675	0
419	20230612	113400	127099477	1675	1675	1675	1675	0
420	20230612	113300	127099477	1675	1675	1675	1675	0
421	20230612	113200	127099477	1675	1675	1675	1675	0
422	20230612	113100	127099477	1675	1675	1675	1675	16
423	20230612	113000	127072677	1675	1675	1675	1675	1
424	20230612	112900	127071002	1675	1677	1677	1675	3499
425	20230612	112800	121206677	1679	1679	1679	1679	1
426	20230612	112700	121204998	1679	1679	1679	1679	3
427	20230612	112600	121199961	1679	1679	1679	1679	5
428	20230612	112500	121191566	1677	1677	1677	1677	109
429	20230612	112400	121008773	1677	1677	1677	1677	100
430	20230612	112300	120841073	1678	1678	1678	1678	493
431	20230612	112200	120013819	1679	1679	1679	1679	0
432	20230612	112100	120013819	1679	1679	1679	1679	0
433	20230612	112000	120013819	1679	1679	1679	1679	0
434	20230612	111900	120013819	1679	1678	1679	1678	580
435	20230612	111800	119040499	1678	1678	1678	1678	60
436	20230612	111700	118939819	1679	1679	1679	1679	210
437	20230612	111600	118587229	1679	1679	1679	1679	6
438	20230612	111500	118577155	1679	1679	1679	1679	0
439	20230612	111400	118577155	1679	1680	1681	1679	2224
440	20230612	111300	114843006	1680	1680	1680	1680	0
441	20230612	111200	114843006	1680	1680	1680	1680	0
442	20230612	111100	114843006	1680	1680	1680	1680	9
443	20230612	111000	114827886	1679	1679	1679	1679	150
444	20230612	110900	114576036	1680	1680	1680	1680	0
445	20230612	110800	114576036	1680	1680	1680	1680	2
446	20230612	110700	114572676	1679	1679	1679	1679	0
447	20230612	110600	114572676	1679	1679	1679	1679	0
448	20230612	110500	114572676	1679	1679	1679	1679	92
449	20230612	110400	114418208	1679	1675	1679	1675	2881
450	20230612	110300	109592529	1680	1680	1680	1680	0
451	20230612	110200	109592529	1680	1680	1680	1680	0
452	20230612	110100	109592529	1680	1680	1680	1680	0
453	20230612	110000	109592529	1680	1680	1680	1680	0
454	20230612	105900	109592529	1680	1680	1680	1680	19
455	20230612	105800	109560609	1675	1680	1680	1675	500
456	20230612	105700	108722886	1682	1680	1682	1680	21
457	20230612	105600	108687584	1682	1682	1682	1682	0
458	20230612	105500	108687584	1682	1682	1682	1682	530
459	20230612	105400	107796124	1682	1682	1682	1680	104
460	20230612	105300	107621202	1683	1683	1683	1683	0
461	20230612	105200	107621202	1683	1683	1683	1683	0
462	20230612	105100	107621202	1683	1683	1683	1683	0
463	20230612	105000	107621202	1683	1683	1683	1683	0
464	20230612	104900	107621202	1683	1683	1683	1683	12
465	20230612	104800	107601006	1683	1683	1683	1683	2
466	20230612	104700	107597640	1684	1684	1684	1684	0
467	20230612	104600	107597640	1684	1684	1684	1684	0
468	20230612	104500	107597640	1684	1683	1684	1671	3787
469	20230612	104400	101262249	1684	1675	1684	1674	76
470	20230612	104300	101134896	1674	1680	1680	1674	57
471	20230612	104200	101039394	1683	1683	1683	1683	0
472	20230612	104100	101039394	1683	1683	1683	1683	1
473	20230612	104000	101037711	1683	1683	1683	1683	0
474	20230612	103900	101037711	1683	1683	1683	1683	0
475	20230612	103800	101037711	1683	1683	1683	1683	0
476	20230612	103700	101037711	1683	1683	1683	1683	21
477	20230612	103600	101002368	1683	1683	1683	1683	0
478	20230612	103500	101002368	1683	1684	1684	1683	65
479	20230612	103400	100892923	1684	1680	1684	1680	1000
480	20230612	103300	99211588	1680	1680	1680	1680	0
481	20230612	103200	99211588	1680	1674	1680	1674	2
482	20230612	103100	99208234	1680	1679	1680	1679	4
483	20230612	103000	99201517	1680	1680	1680	1680	1
484	20230612	102900	99199837	1674	1674	1674	1674	95
485	20230612	102800	99040807	1674	1677	1677	1674	10
486	20230612	102700	99024049	1680	1680	1680	1680	0
487	20230612	102600	99024049	1680	1680	1680	1680	595
488	20230612	102500	98024449	1680	1680	1680	1680	10
489	20230612	102400	98007649	1680	1680	1680	1680	0
490	20230612	102300	98007649	1680	1680	1680	1680	0
491	20230612	102200	98007649	1680	1679	1680	1679	17
492	20230612	102100	97979099	1678	1678	1678	1678	14
493	20230612	102000	97955607	1678	1678	1678	1678	0
494	20230612	101900	97955607	1678	1677	1678	1677	11
495	20230612	101800	97937159	1677	1677	1677	1677	1
496	20230612	101700	97935482	1676	1676	1676	1676	8
497	20230612	101600	97922074	1676	1675	1676	1668	1504
498	20230612	101500	95402879	1675	1673	1675	1668	1168
499	20230612	101400	93448139	1673	1667	1673	1667	56
500	20230612	101300	93354769	1673	1671	1673	1666	2001
501	20230612	101200	90017744	1673	1673	1673	1673	0
502	20230612	101100	90017744	1673	1673	1673	1673	0
503	20230612	101000	90017744	1673	1671	1673	1671	1015
504	20230612	100900	88321177	1671	1671	1671	1671	0
505	20230612	100800	88321177	1671	1670	1671	1670	189
506	20230612	100700	88005546	1670	1670	1670	1670	0
507	20230612	100600	88005546	1670	1668	1670	1668	503
508	20230612	100500	87166538	1668	1668	1668	1668	1
509	20230612	100400	87164870	1670	1670	1670	1670	0
510	20230612	100300	87164870	1670	1670	1670	1670	221
511	20230612	100200	86795800	1670	1670	1670	1670	0
512	20230612	100100	86795800	1670	1670	1670	1670	0
513	20230612	100000	86795800	1670	1670	1670	1670	0
514	20230612	095900	86795800	1670	1670	1670	1670	1
515	20230612	095800	86794130	1670	1666	1670	1666	195
516	20230612	095700	86469256	1670	1670	1670	1670	36
517	20230612	095600	86409136	1670	1669	1670	1669	101
518	20230612	095500	86240565	1669	1665	1669	1665	207
519	20230612	095400	85895906	1670	1670	1670	1670	0
520	20230612	095300	85895906	1670	1670	1670	1664	503
521	20230612	095200	85057450	1671	1671	1671	1671	111
522	20230612	095100	84871969	1673	1671	1673	1671	339
523	20230612	095000	84305118	1671	1671	1671	1671	0
524	20230612	094900	84305118	1671	1671	1671	1671	1
525	20230612	094800	84303447	1671	1671	1671	1671	0
526	20230612	094700	84303447	1671	1667	1671	1663	5865
527	20230612	094600	74538708	1673	1673	1673	1673	0
528	20230612	094500	74538708	1673	1673	1673	1673	0
529	20230612	094400	74538708	1673	1673	1673	1673	11
530	20230612	094300	74520305	1673	1673	1673	1673	0
531	20230612	094200	74520305	1673	1673	1673	1673	7
532	20230612	094100	74508594	1673	1673	1673	1673	1
533	20230612	094000	74506921	1673	1668	1673	1667	608
534	20230612	093900	73493363	1673	1673	1673	1667	937
535	20230612	093800	71931325	1673	1673	1673	1673	0
536	20230612	093700	71931325	1673	1673	1673	1673	1
537	20230612	093600	71929652	1674	1674	1674	1674	0
538	20230612	093500	71929652	1674	1671	1674	1671	396
539	20230612	093400	71267933	1666	1667	1671	1666	1251
540	20230612	093300	69181625	1670	1668	1671	1668	863
541	20230612	093200	67741606	1669	1669	1669	1669	1649
542	20230612	093100	64989425	1669	1669	1669	1669	2
543	20230612	093000	64986087	1668	1665	1668	1665	900
544	20230612	092900	63486987	1668	1668	1668	1668	0
545	20230612	092800	63486987	1668	1666	1669	1666	22
546	20230612	092700	63450320	1669	1665	1669	1662	1051
547	20230612	092600	61698892	1663	1669	1669	1663	1341
548	20230612	092500	59468006	1669	1665	1669	1665	1688
549	20230612	092400	56657380	1666	1668	1671	1666	2675
550	20230612	092300	52197783	1671	1666	1672	1666	1891
551	20230612	092200	49047056	1666	1666	1666	1666	107
552	20230612	092100	48868794	1666	1666	1666	1666	1543
553	20230612	092000	46298156	1666	1666	1666	1665	1953
554	20230612	091900	43044480	1666	1666	1666	1666	1
555	20230612	091800	43042814	1675	1675	1675	1675	0
556	20230612	091700	43042814	1675	1675	1675	1675	0
557	20230612	091600	43042814	1675	1671	1675	1665	5527
558	20230612	091500	33827254	1675	1674	1675	1674	172
559	20230612	091400	33539244	1674	1671	1674	1671	809
560	20230612	091300	32187402	1674	1672	1674	1672	626
561	20230612	091200	31140728	1669	1670	1672	1669	1932
562	20230612	091100	27915209	1672	1674	1674	1672	55
563	20230612	091000	27823149	1674	1674	1674	1673	101
564	20230612	090900	27654102	1675	1674	1675	1674	1755
565	20230612	090800	24716016	1677	1677	1677	1677	1
566	20230612	090700	24714339	1672	1670	1679	1665	4287
567	20230612	090600	17557545	1682	1678	1682	1678	31
568	20230612	090500	17505493	1678	1679	1680	1678	24
569	20230612	090400	17465196	1683	1683	1683	1683	1
570	20230612	090300	17463513	1680	1675	1680	1664	2988
571	20230612	090200	12482157	1689	1676	1690	1675	3083
572	20230612	090100	7306027	1676	1677	1680	1676	1110
573	20230612	090000	5445200	1680	1685	1685	1678	3235