KissMeData/263920/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194300	381194786	1374	1374	1374	1374	10599
3	20230613	194200	381194786	1374	1374	1374	1374	0
4	20230613	194100	381194786	1374	1374	1374	1374	0
5	20230613	194000	381194786	1374	1374	1374	1374	0
6	20230613	193900	381194786	1374	1374	1374	1374	0
7	20230613	193800	381194786	1374	1374	1374	1374	0
8	20230613	193700	381194786	1374	1374	1374	1374	0
9	20230613	193600	381194786	1374	1374	1374	1374	0
10	20230613	193500	381194786	1374	1374	1374	1374	0
11	20230613	193400	381194786	1374	1374	1374	1374	0
12	20230613	193300	381194786	1374	1374	1374	1374	0
13	20230613	193200	381194786	1374	1374	1374	1374	0
14	20230613	193100	381194786	1374	1374	1374	1374	0
15	20230613	193000	381194786	1374	1374	1374	1374	0
16	20230613	192900	381194786	1374	1374	1374	1374	0
17	20230613	192800	381194786	1374	1374	1374	1374	0
18	20230613	192700	381194786	1374	1374	1374	1374	0
19	20230613	192600	381194786	1374	1374	1374	1374	0
20	20230613	192500	381194786	1374	1374	1374	1374	0
21	20230613	192400	381194786	1374	1374	1374	1374	0
22	20230613	192300	381194786	1374	1374	1374	1374	0
23	20230613	192200	381194786	1374	1374	1374	1374	0
24	20230613	192100	381194786	1374	1374	1374	1374	0
25	20230613	192000	381194786	1374	1374	1374	1374	0
26	20230613	191900	381194786	1374	1374	1374	1374	0
27	20230613	191800	381194786	1374	1374	1374	1374	0
28	20230613	191700	381194786	1374	1374	1374	1374	0
29	20230613	191600	381194786	1374	1374	1374	1374	0
30	20230613	191500	381194786	1374	1374	1374	1374	0
31	20230613	191400	381194786	1374	1374	1374	1374	0
32	20230613	191300	381194786	1374	1374	1374	1374	10599
33	20230613	191200	381194786	1374	1374	1374	1374	0
34	20230613	191100	381194786	1374	1374	1374	1374	0
35	20230613	191000	381194786	1374	1374	1374	1374	0
36	20230613	190900	381194786	1374	1374	1374	1374	0
37	20230613	190800	381194786	1374	1374	1374	1374	0
38	20230613	190700	381194786	1374	1374	1374	1374	0
39	20230613	190600	381194786	1374	1374	1374	1374	0
40	20230613	190500	381194786	1374	1374	1374	1374	0
41	20230613	190400	381194786	1374	1374	1374	1374	0
42	20230613	190300	381194786	1374	1374	1374	1374	0
43	20230613	190200	381194786	1374	1374	1374	1374	0
44	20230613	190100	381194786	1374	1374	1374	1374	0
45	20230613	190000	381194786	1374	1374	1374	1374	0
46	20230613	185900	381194786	1374	1374	1374	1374	0
47	20230613	185800	381194786	1374	1374	1374	1374	0
48	20230613	185700	381194786	1374	1374	1374	1374	0
49	20230613	185600	381194786	1374	1374	1374	1374	0
50	20230613	185500	381194786	1374	1374	1374	1374	0
51	20230613	185400	381194786	1374	1374	1374	1374	0
52	20230613	185300	381194786	1374	1374	1374	1374	0
53	20230613	185200	381194786	1374	1374	1374	1374	0
54	20230613	185100	381194786	1374	1374	1374	1374	0
55	20230613	185000	381194786	1374	1374	1374	1374	0
56	20230613	184900	381194786	1374	1374	1374	1374	0
57	20230613	184800	381194786	1374	1374	1374	1374	0
58	20230613	184700	381194786	1374	1374	1374	1374	0
59	20230613	184600	381194786	1374	1374	1374	1374	0
60	20230613	184500	381194786	1374	1374	1374	1374	0
61	20230613	184400	381194786	1374	1374	1374	1374	0
62	20230613	184300	381194786	1374	1374	1374	1374	10599
63	20230613	184200	381194786	1374	1374	1374	1374	0
64	20230613	184100	381194786	1374	1374	1374	1374	0
65	20230613	184000	381194786	1374	1374	1374	1374	0
66	20230613	183900	381194786	1374	1374	1374	1374	0
67	20230613	183800	381194786	1374	1374	1374	1374	0
68	20230613	183700	381194786	1374	1374	1374	1374	0
69	20230613	183600	381194786	1374	1374	1374	1374	0
70	20230613	183500	381194786	1374	1374	1374	1374	0
71	20230613	183400	381194786	1374	1374	1374	1374	0
72	20230613	183300	381194786	1374	1374	1374	1374	0
73	20230613	183200	381194786	1374	1374	1374	1374	0
74	20230613	183100	381194786	1374	1374	1374	1374	0
75	20230613	183000	381194786	1374	1374	1374	1374	0
76	20230613	182900	381194786	1374	1374	1374	1374	0
77	20230613	182800	381194786	1374	1374	1374	1374	0
78	20230613	182700	381194786	1374	1374	1374	1374	0
79	20230613	182600	381194786	1374	1374	1374	1374	0
80	20230613	182500	381194786	1374	1374	1374	1374	0
81	20230613	182400	381194786	1374	1374	1374	1374	0
82	20230613	182300	381194786	1374	1374	1374	1374	0
83	20230613	182200	381194786	1374	1374	1374	1374	0
84	20230613	182100	381194786	1374	1374	1374	1374	0
85	20230613	182000	381194786	1374	1374	1374	1374	0
86	20230613	181900	381194786	1374	1374	1374	1374	0
87	20230613	181800	381194786	1374	1374	1374	1374	0
88	20230613	181700	381194786	1374	1374	1374	1374	0
89	20230613	181600	381194786	1374	1374	1374	1374	0
90	20230613	181500	381194786	1374	1374	1374	1374	0
91	20230613	181400	381194786	1374	1374	1374	1374	0
92	20230613	181300	381194786	1374	1374	1374	1374	10599
93	20230613	181200	381194786	1374	1374	1374	1374	0
94	20230613	181100	381194786	1374	1374	1374	1374	0
95	20230613	181000	381194786	1374	1374	1374	1374	0
96	20230613	180900	381194786	1374	1374	1374	1374	0
97	20230613	180800	381194786	1374	1374	1374	1374	0
98	20230613	180700	381194786	1374	1374	1374	1374	0
99	20230613	180600	381194786	1374	1374	1374	1374	0
100	20230613	180500	381194786	1374	1374	1374	1374	0
101	20230613	180400	381194786	1374	1374	1374	1374	0
102	20230613	180300	381194786	1374	1374	1374	1374	0
103	20230613	180200	381194786	1374	1374	1374	1374	0
104	20230613	180100	381194786	1374	1374	1374	1374	0
105	20230613	180000	381194786	1374	1374	1374	1374	0
106	20230613	175900	381194786	1374	1374	1374	1374	0
107	20230613	175800	381194786	1374	1374	1374	1374	0
108	20230613	175700	381194786	1374	1374	1374	1374	0
109	20230613	175600	381194786	1374	1374	1374	1374	0
110	20230613	175500	381194786	1374	1374	1374	1374	0
111	20230613	175400	381194786	1374	1374	1374	1374	0
112	20230613	175300	381194786	1374	1374	1374	1374	0
113	20230613	175200	381194786	1374	1374	1374	1374	0
114	20230613	175100	381194786	1374	1374	1374	1374	0
115	20230613	175000	381194786	1374	1374	1374	1374	0
116	20230613	174900	381194786	1374	1374	1374	1374	0
117	20230613	174800	381194786	1374	1374	1374	1374	0
118	20230613	174700	381194786	1374	1374	1374	1374	0
119	20230613	174600	381194786	1374	1374	1374	1374	0
120	20230613	174500	381194786	1374	1374	1374	1374	0
121	20230613	174400	381194786	1374	1374	1374	1374	0
122	20230613	174300	381194786	1374	1374	1374	1374	10599
123	20230613	174200	381194786	1374	1374	1374	1374	0
124	20230613	174100	381194786	1374	1374	1374	1374	0
125	20230613	174000	381194786	1374	1374	1374	1374	0
126	20230613	173900	381194786	1374	1374	1374	1374	0
127	20230613	173800	381194786	1374	1374	1374	1374	0
128	20230613	173700	381194786	1374	1374	1374	1374	0
129	20230613	173600	381194786	1374	1374	1374	1374	0
130	20230613	173500	381194786	1374	1374	1374	1374	0
131	20230613	173400	381194786	1374	1374	1374	1374	0
132	20230613	173300	381194786	1374	1374	1374	1374	0
133	20230613	173200	381194786	1374	1374	1374	1374	0
134	20230613	173100	381194786	1374	1374	1374	1374	0
135	20230613	173000	381194786	1374	1374	1374	1374	0
136	20230613	172900	381194786	1374	1374	1374	1374	0
137	20230613	172800	381194786	1374	1374	1374	1374	0
138	20230613	172700	381194786	1374	1374	1374	1374	0
139	20230613	172600	381194786	1374	1374	1374	1374	0
140	20230613	172500	381194786	1374	1374	1374	1374	0
141	20230613	172400	381194786	1374	1374	1374	1374	0
142	20230613	172300	381194786	1374	1374	1374	1374	0
143	20230613	172200	381194786	1374	1374	1374	1374	0
144	20230613	172100	381194786	1374	1374	1374	1374	0
145	20230613	172000	381194786	1374	1374	1374	1374	0
146	20230613	171900	381194786	1374	1374	1374	1374	0
147	20230613	171800	381194786	1374	1374	1374	1374	0
148	20230613	171700	381194786	1374	1374	1374	1374	0
149	20230613	171600	381194786	1374	1374	1374	1374	0
150	20230613	171500	381194786	1374	1374	1374	1374	0
151	20230613	171400	381194786	1374	1374	1374	1374	0
152	20230613	171300	381194786	1374	1374	1374	1374	10599
153	20230613	171200	381194786	1374	1374	1374	1374	0
154	20230613	171100	381194786	1374	1374	1374	1374	0
155	20230613	171000	381194786	1374	1374	1374	1374	0
156	20230613	170900	381194786	1374	1374	1374	1374	0
157	20230613	170800	381194786	1374	1374	1374	1374	0
158	20230613	170700	381194786	1374	1374	1374	1374	0
159	20230613	170600	381194786	1374	1374	1374	1374	0
160	20230613	170500	381194786	1374	1374	1374	1374	0
161	20230613	170400	381194786	1374	1374	1374	1374	0
162	20230613	170300	381194786	1374	1374	1374	1374	0
163	20230613	170200	381194786	1374	1374	1374	1374	0
164	20230613	170100	381194786	1374	1374	1374	1374	0
165	20230613	170000	381194786	1374	1374	1374	1374	0
166	20230613	165900	381194786	1374	1374	1374	1374	0
167	20230613	165800	381194786	1374	1374	1374	1374	0
168	20230613	165700	381194786	1374	1374	1374	1374	0
169	20230613	165600	381194786	1374	1374	1374	1374	0
170	20230613	165500	381194786	1374	1374	1374	1374	0
171	20230613	165400	381194786	1374	1374	1374	1374	0
172	20230613	165300	381194786	1374	1374	1374	1374	0
173	20230613	165200	381194786	1374	1374	1374	1374	0
174	20230613	165100	381194786	1374	1374	1374	1374	0
175	20230613	165000	381194786	1374	1374	1374	1374	0
176	20230613	164900	381194786	1374	1374	1374	1374	0
177	20230613	164800	381194786	1374	1374	1374	1374	0
178	20230613	164700	381194786	1374	1374	1374	1374	0
179	20230613	164600	381194786	1374	1374	1374	1374	0
180	20230613	164500	381194786	1374	1374	1374	1374	0
181	20230613	164400	381194786	1374	1374	1374	1374	0
182	20230613	164300	381194786	1374	1374	1374	1374	10599
183	20230613	164200	381194786	1374	1374	1374	1374	0
184	20230613	164100	381194786	1374	1374	1374	1374	0
185	20230613	164000	381194786	1374	1374	1374	1374	0
186	20230613	163900	381194786	1374	1374	1374	1374	0
187	20230613	163800	381194786	1374	1374	1374	1374	0
188	20230613	163700	381194786	1374	1374	1374	1374	0
189	20230613	163600	381194786	1374	1374	1374	1374	0
190	20230613	163500	381194786	1374	1374	1374	1374	0
191	20230613	163400	381194786	1374	1374	1374	1374	0
192	20230613	163300	381194786	1374	1374	1374	1374	0
193	20230613	163200	381194786	1374	1374	1374	1374	0
194	20230613	163100	381194786	1374	1374	1374	1374	0
195	20230613	163000	381194786	1374	1374	1374	1374	0
196	20230613	162900	381194786	1374	1374	1374	1374	0
197	20230613	162800	381194786	1374	1374	1374	1374	0
198	20230613	162700	381194786	1374	1374	1374	1374	0
199	20230613	162600	381194786	1374	1374	1374	1374	0
200	20230613	162500	381194786	1374	1374	1374	1374	0
201	20230613	162400	381194786	1374	1374	1374	1374	0
202	20230613	162300	381194786	1374	1374	1374	1374	0
203	20230613	162200	381194786	1374	1374	1374	1374	0
204	20230613	162100	381194786	1374	1374	1374	1374	0
205	20230613	162000	381194786	1374	1374	1374	1374	0
206	20230613	161900	381194786	1374	1374	1374	1374	0
207	20230613	161800	381194786	1374	1374	1374	1374	0
208	20230613	161700	381194786	1374	1374	1374	1374	0
209	20230613	161600	381194786	1374	1374	1374	1374	0
210	20230613	161500	381194786	1374	1374	1374	1374	0
211	20230613	161400	381194786	1374	1374	1374	1374	0
212	20230613	161300	381194786	1374	1374	1374	1374	10599
213	20230613	161200	381194786	1374	1374	1374	1374	0
214	20230613	161100	381194786	1374	1374	1374	1374	0
215	20230613	161000	381194786	1374	1374	1374	1374	0
216	20230613	160900	381194786	1374	1374	1374	1374	0
217	20230613	160800	381194786	1374	1374	1374	1374	0
218	20230613	160700	381194786	1374	1374	1374	1374	0
219	20230613	160600	381194786	1374	1374	1374	1374	0
220	20230613	160500	381194786	1374	1374	1374	1374	0
221	20230613	160400	381194786	1374	1374	1374	1374	0
222	20230613	160300	381194786	1374	1374	1374	1374	0
223	20230613	160200	381194786	1374	1374	1374	1374	0
224	20230613	160100	381194786	1374	1374	1374	1374	0
225	20230613	160000	381194786	1374	1374	1374	1374	0
226	20230613	155900	381194786	1374	1374	1374	1374	0
227	20230613	155800	381194786	1374	1374	1374	1374	0
228	20230613	155700	381194786	1374	1374	1374	1374	0
229	20230613	155600	381194786	1374	1374	1374	1374	0
230	20230613	155500	381194786	1374	1374	1374	1374	0
231	20230613	155400	381194786	1374	1374	1374	1374	0
232	20230613	155300	381194786	1374	1374	1374	1374	0
233	20230613	155200	381194786	1374	1374	1374	1374	0
234	20230613	155100	381194786	1374	1374	1374	1374	0
235	20230613	155000	381194786	1374	1374	1374	1374	0
236	20230613	154900	381194786	1374	1374	1374	1374	0
237	20230613	154800	381194786	1374	1374	1374	1374	0
238	20230613	154700	381194786	1374	1374	1374	1374	0
239	20230613	154600	381194786	1374	1374	1374	1374	0
240	20230613	154500	381194786	1374	1374	1374	1374	0
241	20230613	154400	381194786	1374	1374	1374	1374	0
242	20230613	154300	381194786	1374	1374	1374	1374	10599
243	20230613	154200	381194786	1374	1374	1374	1374	0
244	20230613	154100	381194786	1374	1374	1374	1374	0
245	20230613	154000	381194786	1374	1374	1374	1374	0
246	20230613	153900	381194786	1374	1374	1374	1374	0
247	20230613	153800	381194786	1374	1374	1374	1374	0
248	20230613	153700	381194786	1374	1374	1374	1374	0
249	20230613	153600	381194786	1374	1374	1374	1374	0
250	20230613	153500	381194786	1374	1374	1374	1374	0
251	20230613	153400	381194786	1374	1374	1374	1374	0
252	20230613	153300	381194786	1374	1374	1374	1374	0
253	20230613	153200	381194786	1374	1374	1374	1374	0
254	20230613	153100	381194786	1374	1374	1374	1374	0
255	20230613	153000	381194786	1374	1374	1374	1374	10599
256	20230613	152900	366631760	1372	1372	1372	1372	0
257	20230613	152800	366631760	1372	1372	1372	1372	0
258	20230613	152700	366631760	1372	1372	1372	1372	0
259	20230613	152600	366631760	1372	1372	1372	1372	0
260	20230613	152500	366631760	1372	1372	1372	1372	0
261	20230613	152400	366631760	1372	1372	1372	1372	0
262	20230613	152300	366631760	1372	1372	1372	1372	0
263	20230613	152200	366631760	1372	1372	1372	1372	0
264	20230613	152100	366631760	1372	1372	1372	1372	0
265	20230613	152000	366631760	1372	1372	1372	1372	0
266	20230613	151900	366631760	1372	1372	1372	1371	1129
267	20230613	151800	365082812	1372	1371	1372	1371	1507
268	20230613	151700	363015258	1372	1369	1372	1369	697
269	20230613	151600	362059900	1369	1369	1369	1369	1606
270	20230613	151500	359861286	1370	1370	1370	1370	10
271	20230613	151400	359847586	1370	1370	1370	1365	1437
272	20230613	151300	357882435	1370	1370	1370	1370	113
273	20230613	151200	357727625	1372	1372	1372	1372	153
274	20230613	151100	357517709	1371	1367	1371	1367	8044
275	20230613	151000	346494532	1369	1369	1369	1369	0
276	20230613	150900	346494532	1369	1369	1369	1369	2160
277	20230613	150800	343537492	1369	1369	1370	1367	597
278	20230613	150700	342720205	1368	1368	1368	1368	25
279	20230613	150600	342686005	1367	1367	1367	1367	0
280	20230613	150500	342686005	1367	1369	1369	1367	609
281	20230613	150400	341852334	1367	1367	1367	1367	90
282	20230613	150300	341729304	1367	1367	1367	1367	10
283	20230613	150200	341715634	1363	1363	1363	1363	1
284	20230613	150100	341714271	1366	1366	1366	1366	217
285	20230613	150000	341417849	1367	1367	1367	1367	10000
286	20230613	145900	327747849	1361	1362	1362	1361	1798
287	20230613	145800	325300626	1363	1363	1363	1363	7
288	20230613	145700	325291085	1364	1366	1366	1364	288
289	20230613	145600	324898251	1365	1365	1365	1365	12
290	20230613	145500	324881871	1365	1363	1365	1362	1094
291	20230613	145400	323390847	1364	1365	1365	1364	482
292	20230613	145300	322733398	1364	1365	1365	1364	1009
293	20230613	145200	321357113	1364	1364	1365	1364	605
294	20230613	145100	320531717	1364	1364	1364	1364	0
295	20230613	145000	320531717	1364	1363	1364	1363	220
296	20230613	144900	320231856	1362	1362	1362	1362	0
297	20230613	144800	320231856	1362	1362	1362	1362	0
298	20230613	144700	320231856	1362	1361	1362	1361	724
299	20230613	144600	319246268	1362	1362	1362	1362	650
300	20230613	144500	318360968	1362	1362	1362	1362	323
301	20230613	144400	317921042	1362	1362	1362	1362	94
302	20230613	144300	317793014	1363	1363	1363	1363	0
303	20230613	144200	317793014	1363	1363	1363	1363	0
304	20230613	144100	317793014	1363	1362	1363	1362	13
305	20230613	144000	317775305	1362	1362	1362	1362	0
306	20230613	143900	317775305	1362	1362	1362	1362	0
307	20230613	143800	317775305	1362	1362	1362	1362	700
308	20230613	143700	316821905	1362	1362	1362	1362	181
309	20230613	143600	316575383	1363	1363	1363	1363	0
310	20230613	143500	316575383	1363	1365	1365	1363	2314
311	20230613	143400	313421173	1366	1366	1366	1366	0
312	20230613	143300	313421173	1366	1367	1367	1366	176
313	20230613	143200	313180683	1367	1368	1368	1367	11
314	20230613	143100	313165638	1369	1369	1369	1369	15
315	20230613	143000	313145103	1367	1367	1367	1367	0
316	20230613	142900	313145103	1367	1367	1367	1367	119
317	20230613	142800	312982430	1367	1369	1369	1367	4713
318	20230613	142700	306539169	1369	1369	1370	1369	402
319	20230613	142600	305988829	1370	1369	1370	1369	306
320	20230613	142500	305569914	1369	1369	1369	1369	2034
321	20230613	142400	302785368	1369	1369	1369	1369	1
322	20230613	142300	302783999	1367	1369	1369	1367	601
323	20230613	142200	301962030	1368	1367	1368	1367	2046
324	20230613	142100	299163302	1368	1366	1368	1366	3004
325	20230613	142000	295056828	1366	1354	1366	1354	13884
326	20230613	141900	276171812	1351	1351	1351	1351	15
327	20230613	141800	276151547	1354	1354	1354	1354	1190
328	20230613	141700	274540287	1350	1350	1350	1350	0
329	20230613	141600	274540287	1350	1350	1350	1350	0
330	20230613	141500	274540287	1350	1350	1350	1350	0
331	20230613	141400	274540287	1350	1350	1350	1350	3481
332	20230613	141300	269840937	1355	1355	1355	1355	0
333	20230613	141200	269840937	1355	1355	1355	1355	0
334	20230613	141100	269840937	1355	1355	1355	1355	0
335	20230613	141000	269840937	1355	1350	1355	1350	2001
336	20230613	140900	267139582	1355	1355	1355	1355	3
337	20230613	140800	267135517	1355	1355	1355	1355	0
338	20230613	140700	267135517	1355	1349	1355	1349	801
339	20230613	140600	266054962	1349	1350	1350	1349	2677
340	20230613	140500	262443680	1355	1355	1355	1355	0
341	20230613	140400	262443680	1355	1355	1356	1355	2300
342	20230613	140300	259325880	1355	1355	1355	1355	0
343	20230613	140200	259325880	1355	1355	1355	1355	0
344	20230613	140100	259325880	1355	1355	1355	1355	0
345	20230613	140000	259325880	1355	1355	1355	1355	10
346	20230613	135900	259312330	1355	1355	1355	1355	0
347	20230613	135800	259312330	1355	1355	1355	1355	5
348	20230613	135700	259305555	1355	1355	1355	1355	0
349	20230613	135600	259305555	1355	1354	1355	1354	18
350	20230613	135500	259281180	1349	1350	1350	1349	370
351	20230613	135400	258782049	1355	1355	1355	1355	0
352	20230613	135300	258782049	1355	1355	1355	1355	0
353	20230613	135200	258782049	1355	1352	1355	1352	45
354	20230613	135100	258721203	1349	1349	1349	1349	0
355	20230613	135000	258721203	1349	1349	1349	1349	1
356	20230613	134900	258719854	1349	1349	1349	1349	0
357	20230613	134800	258719854	1349	1349	1349	1349	70
358	20230613	134700	258625424	1349	1350	1350	1349	3400
359	20230613	134600	254036129	1350	1350	1350	1350	0
360	20230613	134500	254036129	1350	1350	1350	1350	5
361	20230613	134400	254029379	1350	1350	1350	1350	0
362	20230613	134300	254029379	1350	1350	1350	1350	0
363	20230613	134200	254029379	1350	1350	1350	1350	0
364	20230613	134100	254029379	1350	1350	1350	1350	500
365	20230613	134000	253354379	1351	1351	1351	1351	110
366	20230613	133900	253205769	1352	1352	1352	1352	0
367	20230613	133800	253205769	1352	1352	1352	1352	0
368	20230613	133700	253205769	1352	1352	1352	1351	10
369	20230613	133600	253192252	1351	1351	1351	1351	928
370	20230613	133500	251938524	1351	1351	1351	1351	0
371	20230613	133400	251938524	1351	1351	1351	1351	0
372	20230613	133300	251938524	1351	1351	1351	1351	52
373	20230613	133200	251868272	1352	1351	1352	1351	1427
374	20230613	133100	249939012	1352	1352	1352	1352	0
375	20230613	133000	249939012	1352	1352	1352	1352	0
376	20230613	132900	249939012	1352	1352	1352	1352	0
377	20230613	132800	249939012	1352	1352	1352	1352	0
378	20230613	132700	249939012	1352	1352	1352	1352	0
379	20230613	132600	249939012	1352	1352	1352	1352	0
380	20230613	132500	249939012	1352	1352	1352	1352	100
381	20230613	132400	249803812	1352	1352	1352	1352	8
382	20230613	132300	249792996	1352	1352	1352	1352	0
383	20230613	132200	249792996	1352	1352	1352	1352	1
384	20230613	132100	249791644	1352	1352	1352	1352	1
385	20230613	132000	249790292	1349	1349	1349	1349	0
386	20230613	131900	249790292	1349	1349	1349	1349	1
387	20230613	131800	249788943	1352	1352	1352	1352	0
388	20230613	131700	249788943	1352	1352	1352	1352	1
389	20230613	131600	249787591	1352	1352	1352	1352	348
390	20230613	131500	249317095	1352	1352	1352	1352	0
391	20230613	131400	249317095	1352	1352	1352	1352	0
392	20230613	131300	249317095	1352	1352	1352	1352	0
393	20230613	131200	249317095	1352	1352	1352	1352	0
394	20230613	131100	249317095	1352	1352	1352	1352	38
395	20230613	131000	249265719	1352	1352	1352	1352	0
396	20230613	130900	249265719	1352	1352	1352	1352	0
397	20230613	130800	249265719	1352	1352	1352	1352	0
398	20230613	130700	249265719	1352	1352	1352	1352	991
399	20230613	130600	247925887	1352	1352	1352	1352	2588
400	20230613	130500	244426911	1352	1352	1352	1352	0
401	20230613	130400	244426911	1352	1352	1352	1352	0
402	20230613	130300	244426911	1352	1352	1352	1352	0
403	20230613	130200	244426911	1352	1352	1352	1352	0
404	20230613	130100	244426911	1352	1352	1352	1352	0
405	20230613	130000	244426911	1352	1352	1352	1352	26
406	20230613	125900	244391759	1352	1352	1352	1352	3
407	20230613	125800	244387703	1352	1353	1353	1352	725
408	20230613	125700	243407478	1352	1352	1352	1352	2
409	20230613	125600	243404774	1352	1352	1352	1352	1
410	20230613	125500	243403422	1352	1352	1352	1352	75
411	20230613	125400	243302022	1352	1352	1352	1352	49
412	20230613	125300	243235774	1352	1352	1352	1352	2
413	20230613	125200	243233070	1352	1352	1353	1352	1492
414	20230613	125100	241214486	1353	1353	1353	1353	0
415	20230613	125000	241214486	1353	1352	1353	1352	11
416	20230613	124900	241199613	1353	1349	1353	1349	100
417	20230613	124800	241064705	1354	1354	1354	1354	0
418	20230613	124700	241064705	1354	1354	1354	1354	0
419	20230613	124600	241064705	1354	1349	1354	1349	102
420	20230613	124500	240927097	1354	1354	1354	1354	0
421	20230613	124400	240927097	1354	1354	1354	1354	0
422	20230613	124300	240927097	1354	1354	1354	1354	146
423	20230613	124200	240729413	1354	1354	1354	1354	0
424	20230613	124100	240729413	1354	1351	1354	1351	10
425	20230613	124000	240715894	1354	1354	1354	1354	1
426	20230613	123900	240714540	1355	1355	1355	1355	40
427	20230613	123800	240660340	1355	1355	1355	1355	50
428	20230613	123700	240592590	1355	1355	1355	1355	2
429	20230613	123600	240589880	1354	1354	1354	1354	500
430	20230613	123500	239912880	1354	1354	1354	1354	0
431	20230613	123400	239912880	1354	1354	1354	1354	3
432	20230613	123300	239908818	1351	1351	1351	1351	0
433	20230613	123200	239908818	1351	1349	1351	1349	3569
434	20230613	123100	235088265	1349	1349	1349	1349	0
435	20230613	123000	235088265	1349	1349	1349	1349	50
436	20230613	122900	235020815	1349	1349	1349	1349	27
437	20230613	122800	234984392	1349	1349	1349	1349	2
438	20230613	122700	234981694	1349	1349	1349	1349	0
439	20230613	122600	234981694	1349	1349	1349	1349	0
440	20230613	122500	234981694	1349	1349	1349	1349	2
441	20230613	122400	234978996	1350	1350	1350	1350	0
442	20230613	122300	234978996	1350	1350	1350	1350	200
443	20230613	122200	234708996	1350	1350	1350	1350	530
444	20230613	122100	233993496	1351	1351	1351	1351	0
445	20230613	122000	233993496	1351	1351	1351	1351	0
446	20230613	121900	233993496	1351	1351	1351	1351	0
447	20230613	121800	233993496	1351	1351	1351	1351	0
448	20230613	121700	233993496	1351	1351	1351	1351	0
449	20230613	121600	233993496	1351	1351	1351	1351	0
450	20230613	121500	233993496	1351	1351	1351	1351	0
451	20230613	121400	233993496	1351	1351	1351	1351	0
452	20230613	121300	233993496	1351	1351	1351	1351	0
453	20230613	121200	233993496	1351	1351	1351	1351	0
454	20230613	121100	233993496	1351	1351	1351	1351	0
455	20230613	121000	233993496	1351	1351	1351	1351	0
456	20230613	120900	233993496	1351	1351	1351	1351	0
457	20230613	120800	233993496	1351	1351	1351	1351	0
458	20230613	120700	233993496	1351	1351	1351	1351	0
459	20230613	120600	233993496	1351	1351	1351	1351	0
460	20230613	120500	233993496	1351	1346	1351	1346	1740
461	20230613	120400	231647606	1346	1346	1346	1346	2338
462	20230613	120300	228500658	1351	1351	1351	1351	0
463	20230613	120200	228500658	1351	1351	1351	1351	0
464	20230613	120100	228500658	1351	1351	1351	1351	0
465	20230613	120000	228500658	1351	1351	1351	1351	0
466	20230613	115900	228500658	1351	1351	1351	1351	0
467	20230613	115800	228500658	1351	1351	1351	1351	0
468	20230613	115700	228500658	1351	1351	1351	1351	0
469	20230613	115600	228500658	1351	1351	1351	1351	0
470	20230613	115500	228500658	1351	1351	1351	1351	0
471	20230613	115400	228500658	1351	1346	1351	1346	1001
472	20230613	115300	227153307	1351	1351	1351	1351	0
473	20230613	115200	227153307	1351	1351	1351	1351	0
474	20230613	115100	227153307	1351	1351	1351	1351	0
475	20230613	115000	227153307	1351	1351	1351	1351	1
476	20230613	114900	227151956	1345	1345	1345	1345	152
477	20230613	114800	226947516	1344	1344	1344	1344	0
478	20230613	114700	226947516	1344	1344	1344	1344	0
479	20230613	114600	226947516	1344	1344	1344	1344	1
480	20230613	114500	226946172	1340	1351	1351	1340	35000
481	20230613	114400	179866947	1354	1354	1354	1354	0
482	20230613	114300	179866947	1354	1354	1354	1354	1
483	20230613	114200	179865593	1350	1350	1350	1350	0
484	20230613	114100	179865593	1350	1352	1352	1350	850
485	20230613	114000	178718047	1352	1355	1355	1352	703
486	20230613	113900	177767582	1353	1354	1355	1353	755
487	20230613	113800	176746061	1354	1354	1354	1354	0
488	20230613	113700	176746061	1354	1354	1354	1354	527
489	20230613	113600	176032503	1352	1352	1352	1352	0
490	20230613	113500	176032503	1352	1353	1353	1352	751
491	20230613	113400	175016677	1353	1353	1353	1353	0
492	20230613	113300	175016677	1353	1353	1353	1353	0
493	20230613	113200	175016677	1353	1353	1353	1353	100
494	20230613	113100	174881377	1353	1353	1353	1353	0
495	20230613	113000	174881377	1353	1353	1353	1353	500
496	20230613	112900	174204877	1353	1353	1353	1353	0
497	20230613	112800	174204877	1353	1353	1353	1353	525
498	20230613	112700	173494552	1352	1352	1352	1352	201
499	20230613	112600	173222800	1350	1350	1350	1350	1
500	20230613	112500	173221450	1355	1355	1355	1355	5
501	20230613	112400	173214675	1356	1356	1356	1356	26
502	20230613	112300	173179419	1357	1357	1357	1357	0
503	20230613	112200	173179419	1357	1357	1357	1357	0
504	20230613	112100	173179419	1357	1357	1357	1357	0
505	20230613	112000	173179419	1357	1357	1357	1357	0
506	20230613	111900	173179419	1357	1357	1357	1357	0
507	20230613	111800	173179419	1357	1357	1357	1357	0
508	20230613	111700	173179419	1357	1357	1357	1357	0
509	20230613	111600	173179419	1357	1357	1357	1357	0
510	20230613	111500	173179419	1357	1357	1357	1357	2
511	20230613	111400	173176705	1357	1356	1357	1356	3611
512	20230613	111300	168278267	1356	1356	1356	1356	1
513	20230613	111200	168276911	1354	1354	1354	1354	0
514	20230613	111100	168276911	1354	1354	1354	1354	0
515	20230613	111000	168276911	1354	1353	1354	1353	4273
516	20230613	110900	162493542	1353	1353	1353	1353	0
517	20230613	110800	162493542	1353	1352	1353	1352	1090
518	20230613	110700	161019767	1352	1352	1352	1352	5
519	20230613	110600	161013007	1352	1352	1352	1352	0
520	20230613	110500	161013007	1352	1352	1352	1352	0
521	20230613	110400	161013007	1352	1352	1352	1352	0
522	20230613	110300	161013007	1352	1349	1352	1348	1002
523	20230613	110200	159661452	1353	1353	1353	1353	0
524	20230613	110100	159661452	1353	1353	1353	1353	0
525	20230613	110000	159661452	1353	1353	1353	1353	2
526	20230613	105900	159658746	1350	1350	1350	1350	0
527	20230613	105800	159658746	1350	1350	1350	1350	707
528	20230613	105700	158704296	1350	1350	1350	1350	0
529	20230613	105600	158704296	1350	1350	1350	1350	743
530	20230613	105500	157701246	1350	1350	1350	1350	301
531	20230613	105400	157294896	1350	1350	1350	1350	1
532	20230613	105300	157293546	1353	1353	1353	1353	905
533	20230613	105200	156069081	1354	1354	1354	1354	1968
534	20230613	105100	153404409	1357	1357	1357	1357	0
535	20230613	105000	153404409	1357	1357	1357	1357	0
536	20230613	104900	153404409	1357	1357	1357	1357	13
537	20230613	104800	153386768	1356	1356	1356	1356	1645
538	20230613	104700	151156148	1353	1353	1353	1353	0
539	20230613	104600	151156148	1353	1353	1353	1353	0
540	20230613	104500	151156148	1353	1353	1353	1353	373
541	20230613	104400	150651479	1354	1354	1354	1354	627
542	20230613	104300	149802521	1354	1354	1354	1354	0
543	20230613	104200	149802521	1354	1355	1355	1354	813
544	20230613	104100	148701354	1356	1356	1356	1356	0
545	20230613	104000	148701354	1356	1355	1356	1355	385
546	20230613	103900	148179408	1356	1356	1356	1356	0
547	20230613	103800	148179408	1356	1356	1356	1356	0
548	20230613	103700	148179408	1356	1356	1356	1356	318
549	20230613	103600	147748200	1356	1356	1356	1356	382
550	20230613	103500	147230208	1358	1358	1358	1358	0
551	20230613	103400	147230208	1358	1358	1358	1358	500
552	20230613	103300	146551208	1358	1358	1358	1358	932
553	20230613	103200	145285552	1359	1358	1359	1358	136
554	20230613	103100	145100796	1359	1358	1359	1358	3507
555	20230613	103000	140334821	1359	1359	1359	1359	7
556	20230613	102900	140325308	1359	1359	1359	1359	0
557	20230613	102800	140325308	1359	1357	1359	1355	1041
558	20230613	102700	138912911	1357	1357	1357	1357	290
559	20230613	102600	138519381	1357	1359	1360	1357	2275
560	20230613	102500	135426113	1363	1363	1363	1363	0
561	20230613	102400	135426113	1363	1363	1363	1363	1001
562	20230613	102300	134061750	1355	1363	1363	1355	371
563	20230613	102200	133559037	1365	1365	1365	1365	0
564	20230613	102100	133559037	1365	1365	1365	1365	0
565	20230613	102000	133559037	1365	1365	1365	1365	0
566	20230613	101900	133559037	1365	1365	1365	1365	0
567	20230613	101800	133559037	1365	1365	1365	1365	0
568	20230613	101700	133559037	1365	1365	1365	1365	2919
569	20230613	101600	129574602	1368	1365	1369	1365	966
570	20230613	101500	128254680	1365	1359	1365	1359	3415
571	20230613	101400	123601350	1359	1357	1360	1357	26799
572	20230613	101300	87185005	1357	1356	1357	1356	733
573	20230613	101200	86190424	1357	1352	1357	1352	4507
574	20230613	101100	80083834	1353	1353	1353	1353	0
575	20230613	101000	80083834	1353	1353	1353	1353	1
576	20230613	100900	80082481	1349	1352	1352	1349	1113
577	20230613	100800	78578779	1351	1351	1351	1351	0
578	20230613	100700	78578779	1351	1351	1351	1351	53
579	20230613	100600	78507176	1349	1350	1351	1349	742
580	20230613	100500	77505456	1350	1350	1350	1350	0
581	20230613	100400	77505456	1350	1350	1350	1350	82
582	20230613	100300	77394756	1350	1350	1350	1350	8
583	20230613	100200	77383956	1350	1350	1350	1350	0
584	20230613	100100	77383956	1350	1349	1350	1349	2085
585	20230613	100000	74569641	1349	1349	1349	1349	777
586	20230613	095900	73521468	1344	1344	1344	1344	1146
587	20230613	095800	71981244	1347	1348	1349	1347	2506
588	20230613	095700	68604324	1347	1344	1347	1344	4939
589	20230613	095600	61963078	1344	1338	1344	1338	18826
590	20230613	095500	36745374	1338	1338	1338	1338	170
591	20230613	095400	36517914	1335	1335	1335	1335	3000
592	20230613	095300	32512914	1338	1338	1338	1338	0
593	20230613	095200	32512914	1338	1338	1338	1338	0
594	20230613	095100	32512914	1338	1338	1338	1338	0
595	20230613	095000	32512914	1338	1338	1338	1338	0
596	20230613	094900	32512914	1338	1338	1338	1338	0
597	20230613	094800	32512914	1338	1338	1338	1338	0
598	20230613	094700	32512914	1338	1338	1338	1338	0
599	20230613	094600	32512914	1338	1338	1338	1338	0
600	20230613	094500	32512914	1338	1338	1338	1338	30
601	20230613	094400	32472774	1338	1338	1338	1338	700
602	20230613	094300	31536174	1338	1335	1338	1335	51
603	20230613	094200	31468086	1334	1334	1334	1334	1
604	20230613	094100	31466752	1338	1338	1338	1338	372
605	20230613	094000	30969016	1338	1338	1338	1338	0
606	20230613	093900	30969016	1338	1338	1338	1338	0
607	20230613	093800	30969016	1338	1338	1338	1338	0
608	20230613	093700	30969016	1338	1338	1338	1338	0
609	20230613	093600	30969016	1338	1338	1338	1338	500
610	20230613	093500	30300016	1338	1338	1338	1338	501
611	20230613	093400	29629678	1339	1339	1339	1339	0
612	20230613	093300	29629678	1339	1339	1339	1339	5
613	20230613	093200	29622983	1339	1339	1339	1339	3
614	20230613	093100	29618966	1339	1333	1339	1333	331
615	20230613	093000	29177737	1333	1333	1339	1333	1743
616	20230613	092900	26854312	1333	1334	1334	1333	220
617	20230613	092800	26561002	1339	1339	1339	1339	0
618	20230613	092700	26561002	1339	1339	1339	1339	400
619	20230613	092600	26025402	1339	1339	1339	1339	630
620	20230613	092500	25181832	1332	1333	1333	1332	1500
621	20230613	092400	23183827	1333	1336	1339	1333	1052
622	20230613	092300	21780869	1335	1335	1335	1335	270
623	20230613	092200	21420419	1335	1335	1335	1332	2233
624	20230613	092100	18443468	1336	1336	1336	1336	3189
625	20230613	092000	14182964	1335	1335	1335	1335	238
626	20230613	091900	13865234	1335	1335	1335	1335	270
627	20230613	091800	13504784	1335	1335	1335	1335	30
628	20230613	091700	13464734	1336	1336	1336	1336	15
629	20230613	091600	13444694	1336	1336	1336	1336	1
630	20230613	091500	13443358	1330	1330	1330	1330	0
631	20230613	091400	13443358	1330	1332	1332	1330	10
632	20230613	091300	13430045	1338	1338	1338	1338	0
633	20230613	091200	13430045	1338	1338	1338	1338	0
634	20230613	091100	13430045	1338	1338	1338	1338	0
635	20230613	091000	13430045	1338	1338	1338	1338	200
636	20230613	090900	13162445	1339	1339	1339	1339	0
637	20230613	090800	13162445	1339	1339	1339	1339	1
638	20230613	090700	13161106	1329	1329	1329	1329	3406
639	20230613	090600	8634532	1328	1329	1329	1328	1216
640	20230613	090500	7019488	1330	1335	1335	1330	4461
641	20230613	090400	1068948	1336	1336	1336	1336	252
642	20230613	090300	732276	1341	1341	1341	1341	296
643	20230613	090200	335340	1341	1341	1341	1341	100
644	20230613	090100	201240	1341	1341	1341	1341	120
645	20230613	090000	40320	1344	1344	1344	1344	30