KissMeData/080530/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194200	35699831	1351	1351	1351	1351	344
3	20230615	194100	35699831	1351	1351	1351	1351	0
4	20230615	194000	35699831	1351	1351	1351	1351	0
5	20230615	193900	35699831	1351	1351	1351	1351	0
6	20230615	193800	35699831	1351	1351	1351	1351	0
7	20230615	193700	35699831	1351	1351	1351	1351	0
8	20230615	193600	35699831	1351	1351	1351	1351	0
9	20230615	193500	35699831	1351	1351	1351	1351	0
10	20230615	193400	35699831	1351	1351	1351	1351	0
11	20230615	193300	35699831	1351	1351	1351	1351	0
12	20230615	193200	35699831	1351	1351	1351	1351	0
13	20230615	193100	35699831	1351	1351	1351	1351	0
14	20230615	193000	35699831	1351	1351	1351	1351	0
15	20230615	192900	35699831	1351	1351	1351	1351	0
16	20230615	192800	35699831	1351	1351	1351	1351	0
17	20230615	192700	35699831	1351	1351	1351	1351	0
18	20230615	192600	35699831	1351	1351	1351	1351	0
19	20230615	192500	35699831	1351	1351	1351	1351	0
20	20230615	192400	35699831	1351	1351	1351	1351	0
21	20230615	192300	35699831	1351	1351	1351	1351	0
22	20230615	192200	35699831	1351	1351	1351	1351	0
23	20230615	192100	35699831	1351	1351	1351	1351	0
24	20230615	192000	35699831	1351	1351	1351	1351	0
25	20230615	191900	35699831	1351	1351	1351	1351	0
26	20230615	191800	35699831	1351	1351	1351	1351	0
27	20230615	191700	35699831	1351	1351	1351	1351	0
28	20230615	191600	35699831	1351	1351	1351	1351	0
29	20230615	191500	35699831	1351	1351	1351	1351	0
30	20230615	191400	35699831	1351	1351	1351	1351	0
31	20230615	191300	35699831	1351	1351	1351	1351	0
32	20230615	191200	35699831	1351	1351	1351	1351	344
33	20230615	191100	35699831	1351	1351	1351	1351	0
34	20230615	191000	35699831	1351	1351	1351	1351	0
35	20230615	190900	35699831	1351	1351	1351	1351	0
36	20230615	190800	35699831	1351	1351	1351	1351	0
37	20230615	190700	35699831	1351	1351	1351	1351	0
38	20230615	190600	35699831	1351	1351	1351	1351	0
39	20230615	190500	35699831	1351	1351	1351	1351	0
40	20230615	190400	35699831	1351	1351	1351	1351	0
41	20230615	190300	35699831	1351	1351	1351	1351	0
42	20230615	190200	35699831	1351	1351	1351	1351	0
43	20230615	190100	35699831	1351	1351	1351	1351	0
44	20230615	190000	35699831	1351	1351	1351	1351	0
45	20230615	185900	35699831	1351	1351	1351	1351	0
46	20230615	185800	35699831	1351	1351	1351	1351	0
47	20230615	185700	35699831	1351	1351	1351	1351	0
48	20230615	185600	35699831	1351	1351	1351	1351	0
49	20230615	185500	35699831	1351	1351	1351	1351	0
50	20230615	185400	35699831	1351	1351	1351	1351	0
51	20230615	185300	35699831	1351	1351	1351	1351	0
52	20230615	185200	35699831	1351	1351	1351	1351	0
53	20230615	185100	35699831	1351	1351	1351	1351	0
54	20230615	185000	35699831	1351	1351	1351	1351	0
55	20230615	184900	35699831	1351	1351	1351	1351	0
56	20230615	184800	35699831	1351	1351	1351	1351	0
57	20230615	184700	35699831	1351	1351	1351	1351	0
58	20230615	184600	35699831	1351	1351	1351	1351	0
59	20230615	184500	35699831	1351	1351	1351	1351	0
60	20230615	184400	35699831	1351	1351	1351	1351	0
61	20230615	184300	35699831	1351	1351	1351	1351	0
62	20230615	184200	35699831	1351	1351	1351	1351	344
63	20230615	184100	35699831	1351	1351	1351	1351	0
64	20230615	184000	35699831	1351	1351	1351	1351	0
65	20230615	183900	35699831	1351	1351	1351	1351	0
66	20230615	183800	35699831	1351	1351	1351	1351	0
67	20230615	183700	35699831	1351	1351	1351	1351	0
68	20230615	183600	35699831	1351	1351	1351	1351	0
69	20230615	183500	35699831	1351	1351	1351	1351	0
70	20230615	183400	35699831	1351	1351	1351	1351	0
71	20230615	183300	35699831	1351	1351	1351	1351	0
72	20230615	183200	35699831	1351	1351	1351	1351	0
73	20230615	183100	35699831	1351	1351	1351	1351	0
74	20230615	183000	35699831	1351	1351	1351	1351	0
75	20230615	182900	35699831	1351	1351	1351	1351	0
76	20230615	182800	35699831	1351	1351	1351	1351	0
77	20230615	182700	35699831	1351	1351	1351	1351	0
78	20230615	182600	35699831	1351	1351	1351	1351	0
79	20230615	182500	35699831	1351	1351	1351	1351	0
80	20230615	182400	35699831	1351	1351	1351	1351	0
81	20230615	182300	35699831	1351	1351	1351	1351	0
82	20230615	182200	35699831	1351	1351	1351	1351	0
83	20230615	182100	35699831	1351	1351	1351	1351	0
84	20230615	182000	35699831	1351	1351	1351	1351	0
85	20230615	181900	35699831	1351	1351	1351	1351	0
86	20230615	181800	35699831	1351	1351	1351	1351	0
87	20230615	181700	35699831	1351	1351	1351	1351	0
88	20230615	181600	35699831	1351	1351	1351	1351	0
89	20230615	181500	35699831	1351	1351	1351	1351	0
90	20230615	181400	35699831	1351	1351	1351	1351	0
91	20230615	181300	35699831	1351	1351	1351	1351	0
92	20230615	181200	35699831	1351	1351	1351	1351	344
93	20230615	181100	35699831	1351	1351	1351	1351	0
94	20230615	181000	35699831	1351	1351	1351	1351	0
95	20230615	180900	35699831	1351	1351	1351	1351	0
96	20230615	180800	35699831	1351	1351	1351	1351	0
97	20230615	180700	35699831	1351	1351	1351	1351	0
98	20230615	180600	35699831	1351	1351	1351	1351	0
99	20230615	180500	35699831	1351	1351	1351	1351	0
100	20230615	180400	35699831	1351	1351	1351	1351	0
101	20230615	180300	35699831	1351	1351	1351	1351	0
102	20230615	180200	35699831	1351	1351	1351	1351	0
103	20230615	180100	35699831	1351	1351	1351	1351	0
104	20230615	180000	35699831	1351	1351	1351	1351	0
105	20230615	175900	35699831	1351	1351	1351	1351	0
106	20230615	175800	35699831	1351	1351	1351	1351	0
107	20230615	175700	35699831	1351	1351	1351	1351	0
108	20230615	175600	35699831	1351	1351	1351	1351	0
109	20230615	175500	35699831	1351	1351	1351	1351	0
110	20230615	175400	35699831	1351	1351	1351	1351	0
111	20230615	175300	35699831	1351	1351	1351	1351	0
112	20230615	175200	35699831	1351	1351	1351	1351	0
113	20230615	175100	35699831	1351	1351	1351	1351	0
114	20230615	175000	35699831	1351	1351	1351	1351	0
115	20230615	174900	35699831	1351	1351	1351	1351	0
116	20230615	174800	35699831	1351	1351	1351	1351	0
117	20230615	174700	35699831	1351	1351	1351	1351	0
118	20230615	174600	35699831	1351	1351	1351	1351	0
119	20230615	174500	35699831	1351	1351	1351	1351	0
120	20230615	174400	35699831	1351	1351	1351	1351	0
121	20230615	174300	35699831	1351	1351	1351	1351	0
122	20230615	174200	35699831	1351	1351	1351	1351	344
123	20230615	174100	35699831	1351	1351	1351	1351	0
124	20230615	174000	35699831	1351	1351	1351	1351	0
125	20230615	173900	35699831	1351	1351	1351	1351	0
126	20230615	173800	35699831	1351	1351	1351	1351	0
127	20230615	173700	35699831	1351	1351	1351	1351	0
128	20230615	173600	35699831	1351	1351	1351	1351	0
129	20230615	173500	35699831	1351	1351	1351	1351	0
130	20230615	173400	35699831	1351	1351	1351	1351	0
131	20230615	173300	35699831	1351	1351	1351	1351	0
132	20230615	173200	35699831	1351	1351	1351	1351	0
133	20230615	173100	35699831	1351	1351	1351	1351	0
134	20230615	173000	35699831	1351	1351	1351	1351	0
135	20230615	172900	35699831	1351	1351	1351	1351	0
136	20230615	172800	35699831	1351	1351	1351	1351	0
137	20230615	172700	35699831	1351	1351	1351	1351	0
138	20230615	172600	35699831	1351	1351	1351	1351	0
139	20230615	172500	35699831	1351	1351	1351	1351	0
140	20230615	172400	35699831	1351	1351	1351	1351	0
141	20230615	172300	35699831	1351	1351	1351	1351	0
142	20230615	172200	35699831	1351	1351	1351	1351	0
143	20230615	172100	35699831	1351	1351	1351	1351	0
144	20230615	172000	35699831	1351	1351	1351	1351	0
145	20230615	171900	35699831	1351	1351	1351	1351	0
146	20230615	171800	35699831	1351	1351	1351	1351	0
147	20230615	171700	35699831	1351	1351	1351	1351	0
148	20230615	171600	35699831	1351	1351	1351	1351	0
149	20230615	171500	35699831	1351	1351	1351	1351	0
150	20230615	171400	35699831	1351	1351	1351	1351	0
151	20230615	171300	35699831	1351	1351	1351	1351	0
152	20230615	171200	35699831	1351	1351	1351	1351	344
153	20230615	171100	35699831	1351	1351	1351	1351	0
154	20230615	171000	35699831	1351	1351	1351	1351	0
155	20230615	170900	35699831	1351	1351	1351	1351	0
156	20230615	170800	35699831	1351	1351	1351	1351	0
157	20230615	170700	35699831	1351	1351	1351	1351	0
158	20230615	170600	35699831	1351	1351	1351	1351	0
159	20230615	170500	35699831	1351	1351	1351	1351	0
160	20230615	170400	35699831	1351	1351	1351	1351	0
161	20230615	170300	35699831	1351	1351	1351	1351	0
162	20230615	170200	35699831	1351	1351	1351	1351	0
163	20230615	170100	35699831	1351	1351	1351	1351	0
164	20230615	170000	35699831	1351	1351	1351	1351	0
165	20230615	165900	35699831	1351	1351	1351	1351	0
166	20230615	165800	35699831	1351	1351	1351	1351	0
167	20230615	165700	35699831	1351	1351	1351	1351	0
168	20230615	165600	35699831	1351	1351	1351	1351	0
169	20230615	165500	35699831	1351	1351	1351	1351	0
170	20230615	165400	35699831	1351	1351	1351	1351	0
171	20230615	165300	35699831	1351	1351	1351	1351	0
172	20230615	165200	35699831	1351	1351	1351	1351	0
173	20230615	165100	35699831	1351	1351	1351	1351	0
174	20230615	165000	35699831	1351	1351	1351	1351	0
175	20230615	164900	35699831	1351	1351	1351	1351	0
176	20230615	164800	35699831	1351	1351	1351	1351	0
177	20230615	164700	35699831	1351	1351	1351	1351	0
178	20230615	164600	35699831	1351	1351	1351	1351	0
179	20230615	164500	35699831	1351	1351	1351	1351	0
180	20230615	164400	35699831	1351	1351	1351	1351	0
181	20230615	164300	35699831	1351	1351	1351	1351	0
182	20230615	164200	35699831	1351	1351	1351	1351	344
183	20230615	164100	35699831	1351	1351	1351	1351	0
184	20230615	164000	35699831	1351	1351	1351	1351	0
185	20230615	163900	35699831	1351	1351	1351	1351	0
186	20230615	163800	35699831	1351	1351	1351	1351	0
187	20230615	163700	35699831	1351	1351	1351	1351	0
188	20230615	163600	35699831	1351	1351	1351	1351	0
189	20230615	163500	35699831	1351	1351	1351	1351	0
190	20230615	163400	35699831	1351	1351	1351	1351	0
191	20230615	163300	35699831	1351	1351	1351	1351	0
192	20230615	163200	35699831	1351	1351	1351	1351	0
193	20230615	163100	35699831	1351	1351	1351	1351	0
194	20230615	163000	35699831	1351	1351	1351	1351	0
195	20230615	162900	35699831	1351	1351	1351	1351	0
196	20230615	162800	35699831	1351	1351	1351	1351	0
197	20230615	162700	35699831	1351	1351	1351	1351	0
198	20230615	162600	35699831	1351	1351	1351	1351	0
199	20230615	162500	35699831	1351	1351	1351	1351	0
200	20230615	162400	35699831	1351	1351	1351	1351	0
201	20230615	162300	35699831	1351	1351	1351	1351	0
202	20230615	162200	35699831	1351	1351	1351	1351	0
203	20230615	162100	35699831	1351	1351	1351	1351	0
204	20230615	162000	35699831	1351	1351	1351	1351	0
205	20230615	161900	35699831	1351	1351	1351	1351	0
206	20230615	161800	35699831	1351	1351	1351	1351	0
207	20230615	161700	35699831	1351	1351	1351	1351	0
208	20230615	161600	35699831	1351	1351	1351	1351	0
209	20230615	161500	35699831	1351	1351	1351	1351	0
210	20230615	161400	35699831	1351	1351	1351	1351	0
211	20230615	161300	35699831	1351	1351	1351	1351	0
212	20230615	161200	35699831	1351	1351	1351	1351	344
213	20230615	161100	35699831	1351	1351	1351	1351	0
214	20230615	161000	35699831	1351	1351	1351	1351	0
215	20230615	160900	35699831	1351	1351	1351	1351	0
216	20230615	160800	35699831	1351	1351	1351	1351	0
217	20230615	160700	35699831	1351	1351	1351	1351	0
218	20230615	160600	35699831	1351	1351	1351	1351	0
219	20230615	160500	35699831	1351	1351	1351	1351	0
220	20230615	160400	35699831	1351	1351	1351	1351	0
221	20230615	160300	35699831	1351	1351	1351	1351	0
222	20230615	160200	35699831	1351	1351	1351	1351	0
223	20230615	160100	35699831	1351	1351	1351	1351	0
224	20230615	160000	35699831	1351	1351	1351	1351	0
225	20230615	155900	35699831	1351	1351	1351	1351	0
226	20230615	155800	35699831	1351	1351	1351	1351	0
227	20230615	155700	35699831	1351	1351	1351	1351	0
228	20230615	155600	35699831	1351	1351	1351	1351	0
229	20230615	155500	35699831	1351	1351	1351	1351	0
230	20230615	155400	35699831	1351	1351	1351	1351	0
231	20230615	155300	35699831	1351	1351	1351	1351	0
232	20230615	155200	35699831	1351	1351	1351	1351	0
233	20230615	155100	35699831	1351	1351	1351	1351	0
234	20230615	155000	35699831	1351	1351	1351	1351	0
235	20230615	154900	35699831	1351	1351	1351	1351	0
236	20230615	154800	35699831	1351	1351	1351	1351	0
237	20230615	154700	35699831	1351	1351	1351	1351	0
238	20230615	154600	35699831	1351	1351	1351	1351	0
239	20230615	154500	35699831	1351	1351	1351	1351	0
240	20230615	154400	35699831	1351	1351	1351	1351	0
241	20230615	154300	35699831	1351	1351	1351	1351	0
242	20230615	154200	35699831	1351	1351	1351	1351	344
243	20230615	154100	35699831	1351	1351	1351	1351	0
244	20230615	154000	35699831	1351	1351	1351	1351	0
245	20230615	153900	35699831	1351	1351	1351	1351	0
246	20230615	153800	35699831	1351	1351	1351	1351	0
247	20230615	153700	35699831	1351	1351	1351	1351	0
248	20230615	153600	35699831	1351	1351	1351	1351	0
249	20230615	153500	35699831	1351	1351	1351	1351	0
250	20230615	153400	35699831	1351	1351	1351	1351	0
251	20230615	153300	35699831	1351	1351	1351	1351	0
252	20230615	153200	35699831	1351	1351	1351	1351	0
253	20230615	153100	35699831	1351	1351	1351	1351	0
254	20230615	153000	35699831	1351	1351	1351	1351	344
255	20230615	152900	35235087	1365	1365	1365	1365	0
256	20230615	152800	35235087	1365	1365	1365	1365	0
257	20230615	152700	35235087	1365	1365	1365	1365	0
258	20230615	152600	35235087	1365	1365	1365	1365	0
259	20230615	152500	35235087	1365	1365	1365	1365	0
260	20230615	152400	35235087	1365	1365	1365	1365	0
261	20230615	152300	35235087	1365	1365	1365	1365	0
262	20230615	152200	35235087	1365	1365	1365	1365	0
263	20230615	152100	35235087	1365	1365	1365	1365	0
264	20230615	152000	35235087	1365	1365	1365	1365	0
265	20230615	151900	35235087	1365	1365	1365	1365	0
266	20230615	151800	35235087	1365	1365	1365	1365	227
267	20230615	151700	34925232	1365	1365	1365	1365	0
268	20230615	151600	34925232	1365	1365	1365	1365	0
269	20230615	151500	34925232	1365	1365	1365	1365	227
270	20230615	151400	34615377	1365	1365	1365	1365	0
271	20230615	151300	34615377	1365	1365	1365	1365	0
272	20230615	151200	34615377	1365	1363	1365	1363	227
273	20230615	151100	34305566	1363	1363	1363	1363	0
274	20230615	151000	34305566	1363	1363	1363	1363	228
275	20230615	150900	33994802	1351	1351	1351	1351	0
276	20230615	150800	33994802	1351	1351	1351	1350	366
277	20230615	150700	33500382	1363	1363	1363	1363	0
278	20230615	150600	33500382	1363	1363	1363	1363	1
279	20230615	150500	33499019	1351	1352	1352	1351	229
280	20230615	150400	33189462	1352	1352	1352	1352	0
281	20230615	150300	33189462	1352	1352	1352	1352	0
282	20230615	150200	33189462	1352	1352	1352	1352	0
283	20230615	150100	33189462	1352	1352	1352	1352	2
284	20230615	150000	33186758	1363	1363	1363	1363	227
285	20230615	145900	32877357	1363	1363	1363	1363	0
286	20230615	145800	32877357	1363	1363	1363	1363	0
287	20230615	145700	32877357	1363	1363	1363	1363	0
288	20230615	145600	32877357	1363	1363	1363	1363	0
289	20230615	145500	32877357	1363	1362	1363	1362	228
290	20230615	145400	32566651	1351	1351	1351	1351	0
291	20230615	145300	32566651	1351	1351	1351	1351	50
292	20230615	145200	32499101	1362	1362	1362	1362	0
293	20230615	145100	32499101	1362	1362	1362	1362	0
294	20230615	145000	32499101	1362	1361	1362	1361	228
295	20230615	144900	32188575	1362	1362	1362	1362	0
296	20230615	144800	32188575	1362	1362	1362	1362	0
297	20230615	144700	32188575	1362	1362	1362	1362	0
298	20230615	144600	32188575	1362	1362	1362	1362	0
299	20230615	144500	32188575	1362	1352	1362	1350	4040
300	20230615	144400	26731130	1363	1363	1363	1363	0
301	20230615	144300	26731130	1363	1363	1363	1363	0
302	20230615	144200	26731130	1363	1363	1363	1363	0
303	20230615	144100	26731130	1363	1363	1363	1363	0
304	20230615	144000	26731130	1363	1363	1363	1363	0
305	20230615	143900	26731130	1363	1363	1363	1363	0
306	20230615	143800	26731130	1363	1363	1363	1363	0
307	20230615	143700	26731130	1363	1363	1363	1363	0
308	20230615	143600	26731130	1363	1363	1363	1363	0
309	20230615	143500	26731130	1363	1363	1363	1363	0
310	20230615	143400	26731130	1363	1363	1363	1363	0
311	20230615	143300	26731130	1363	1363	1363	1363	0
312	20230615	143200	26731130	1363	1363	1363	1363	0
313	20230615	143100	26731130	1363	1363	1363	1363	0
314	20230615	143000	26731130	1363	1363	1363	1363	0
315	20230615	142900	26731130	1363	1363	1363	1363	0
316	20230615	142800	26731130	1363	1363	1363	1363	0
317	20230615	142700	26731130	1363	1353	1363	1353	121
318	20230615	142600	26567407	1353	1357	1357	1353	530
319	20230615	142500	25849682	1365	1365	1365	1365	0
320	20230615	142400	25849682	1365	1365	1365	1365	0
321	20230615	142300	25849682	1365	1365	1365	1365	0
322	20230615	142200	25849682	1365	1365	1365	1365	0
323	20230615	142100	25849682	1365	1365	1365	1365	0
324	20230615	142000	25849682	1365	1365	1365	1365	0
325	20230615	141900	25849682	1365	1365	1365	1365	0
326	20230615	141800	25849682	1365	1365	1365	1365	0
327	20230615	141700	25849682	1365	1365	1365	1365	0
328	20230615	141600	25849682	1365	1365	1365	1365	0
329	20230615	141500	25849682	1365	1365	1365	1365	0
330	20230615	141400	25849682	1365	1365	1365	1365	0
331	20230615	141300	25849682	1365	1365	1365	1365	0
332	20230615	141200	25849682	1365	1365	1365	1365	0
333	20230615	141100	25849682	1365	1365	1365	1365	0
334	20230615	141000	25849682	1365	1365	1365	1365	0
335	20230615	140900	25849682	1365	1365	1365	1365	0
336	20230615	140800	25849682	1365	1365	1365	1365	0
337	20230615	140700	25849682	1365	1365	1365	1365	0
338	20230615	140600	25849682	1365	1365	1365	1365	0
339	20230615	140500	25849682	1365	1365	1365	1365	0
340	20230615	140400	25849682	1365	1365	1365	1365	0
341	20230615	140300	25849682	1365	1365	1365	1365	0
342	20230615	140200	25849682	1365	1365	1365	1365	0
343	20230615	140100	25849682	1365	1365	1365	1365	0
344	20230615	140000	25849682	1365	1365	1365	1365	0
345	20230615	135900	25849682	1365	1365	1365	1365	0
346	20230615	135800	25849682	1365	1365	1365	1365	0
347	20230615	135700	25849682	1365	1365	1365	1365	1
348	20230615	135600	25848317	1355	1355	1355	1355	0
349	20230615	135500	25848317	1355	1355	1355	1355	0
350	20230615	135400	25848317	1355	1355	1355	1355	5
351	20230615	135300	25841542	1365	1365	1365	1365	0
352	20230615	135200	25841542	1365	1365	1365	1365	0
353	20230615	135100	25841542	1365	1365	1365	1365	0
354	20230615	135000	25841542	1365	1365	1365	1365	0
355	20230615	134900	25841542	1365	1365	1365	1365	0
356	20230615	134800	25841542	1365	1365	1365	1365	3
357	20230615	134700	25837447	1365	1365	1365	1365	0
358	20230615	134600	25837447	1365	1365	1365	1365	0
359	20230615	134500	25837447	1365	1365	1365	1365	0
360	20230615	134400	25837447	1365	1365	1365	1365	0
361	20230615	134300	25837447	1365	1365	1365	1365	1
362	20230615	134200	25836082	1365	1365	1365	1365	200
363	20230615	134100	25563082	1367	1367	1367	1367	0
364	20230615	134000	25563082	1367	1367	1367	1367	0
365	20230615	133900	25563082	1367	1367	1367	1367	0
366	20230615	133800	25563082	1367	1367	1367	1367	0
367	20230615	133700	25563082	1367	1367	1367	1367	0
368	20230615	133600	25563082	1367	1367	1367	1367	0
369	20230615	133500	25563082	1367	1367	1367	1367	0
370	20230615	133400	25563082	1367	1367	1367	1367	0
371	20230615	133300	25563082	1367	1367	1367	1367	0
372	20230615	133200	25563082	1367	1367	1367	1367	0
373	20230615	133100	25563082	1367	1367	1367	1367	0
374	20230615	133000	25563082	1367	1367	1367	1367	0
375	20230615	132900	25563082	1367	1367	1367	1367	0
376	20230615	132800	25563082	1367	1367	1367	1367	0
377	20230615	132700	25563082	1367	1367	1367	1367	0
378	20230615	132600	25563082	1367	1367	1367	1367	0
379	20230615	132500	25563082	1367	1365	1367	1365	1011
380	20230615	132400	24183063	1364	1364	1364	1364	14
381	20230615	132300	24163967	1365	1365	1365	1365	1
382	20230615	132200	24162602	1365	1365	1365	1365	0
383	20230615	132100	24162602	1365	1365	1365	1365	0
384	20230615	132000	24162602	1365	1365	1365	1365	0
385	20230615	131900	24162602	1365	1365	1365	1365	0
386	20230615	131800	24162602	1365	1365	1365	1365	0
387	20230615	131700	24162602	1365	1365	1365	1365	1
388	20230615	131600	24161237	1363	1363	1363	1363	0
389	20230615	131500	24161237	1363	1363	1363	1363	0
390	20230615	131400	24161237	1363	1364	1364	1363	8
391	20230615	131300	24150326	1353	1353	1353	1353	0
392	20230615	131200	24150326	1353	1353	1353	1353	0
393	20230615	131100	24150326	1353	1354	1354	1353	209
394	20230615	131000	23867479	1365	1365	1365	1365	0
395	20230615	130900	23867479	1365	1365	1365	1365	0
396	20230615	130800	23867479	1365	1365	1365	1365	1
397	20230615	130700	23866114	1354	1355	1355	1354	85
398	20230615	130600	23750954	1353	1357	1357	1353	1000
399	20230615	130500	22397243	1367	1367	1367	1367	0
400	20230615	130400	22397243	1367	1367	1367	1367	0
401	20230615	130300	22397243	1367	1367	1367	1367	0
402	20230615	130200	22397243	1367	1367	1367	1367	0
403	20230615	130100	22397243	1367	1367	1367	1367	0
404	20230615	130000	22397243	1367	1365	1367	1365	7
405	20230615	125900	22387686	1365	1365	1365	1365	45
406	20230615	125800	22326261	1367	1367	1367	1367	1
407	20230615	125700	22324894	1367	1367	1367	1367	0
408	20230615	125600	22324894	1367	1367	1367	1367	0
409	20230615	125500	22324894	1367	1367	1367	1367	0
410	20230615	125400	22324894	1367	1367	1367	1367	0
411	20230615	125300	22324894	1367	1367	1367	1367	0
412	20230615	125200	22324894	1367	1367	1367	1367	0
413	20230615	125100	22324894	1367	1367	1367	1367	0
414	20230615	125000	22324894	1367	1367	1367	1367	0
415	20230615	124900	22324894	1367	1367	1367	1367	0
416	20230615	124800	22324894	1367	1367	1367	1367	0
417	20230615	124700	22324894	1367	1366	1367	1366	87
418	20230615	124600	22205966	1367	1367	1367	1367	0
419	20230615	124500	22205966	1367	1367	1367	1367	0
420	20230615	124400	22205966	1367	1367	1367	1367	0
421	20230615	124300	22205966	1367	1367	1367	1367	0
422	20230615	124200	22205966	1367	1367	1367	1367	0
423	20230615	124100	22205966	1367	1367	1367	1367	0
424	20230615	124000	22205966	1367	1367	1367	1367	0
425	20230615	123900	22205966	1367	1367	1367	1367	0
426	20230615	123800	22205966	1367	1367	1367	1367	0
427	20230615	123700	22205966	1367	1367	1367	1367	0
428	20230615	123600	22205966	1367	1367	1367	1367	0
429	20230615	123500	22205966	1367	1367	1367	1367	0
430	20230615	123400	22205966	1367	1367	1367	1367	0
431	20230615	123300	22205966	1367	1367	1367	1367	0
432	20230615	123200	22205966	1367	1367	1367	1367	0
433	20230615	123100	22205966	1367	1367	1367	1367	0
434	20230615	123000	22205966	1367	1367	1367	1367	0
435	20230615	122900	22205966	1367	1367	1367	1367	0
436	20230615	122800	22205966	1367	1367	1367	1367	0
437	20230615	122700	22205966	1367	1367	1367	1367	0
438	20230615	122600	22205966	1367	1367	1367	1367	0
439	20230615	122500	22205966	1367	1367	1367	1367	0
440	20230615	122400	22205966	1367	1367	1367	1367	0
441	20230615	122300	22205966	1367	1367	1367	1367	0
442	20230615	122200	22205966	1367	1367	1367	1367	11
443	20230615	122100	22190929	1367	1367	1367	1367	0
444	20230615	122000	22190929	1367	1367	1367	1367	0
445	20230615	121900	22190929	1367	1367	1367	1367	0
446	20230615	121800	22190929	1367	1367	1367	1367	0
447	20230615	121700	22190929	1367	1367	1367	1367	0
448	20230615	121600	22190929	1367	1367	1367	1367	0
449	20230615	121500	22190929	1367	1367	1367	1367	0
450	20230615	121400	22190929	1367	1367	1367	1367	0
451	20230615	121300	22190929	1367	1367	1367	1367	0
452	20230615	121200	22190929	1367	1367	1367	1367	0
453	20230615	121100	22190929	1367	1367	1367	1367	0
454	20230615	121000	22190929	1367	1367	1367	1367	0
455	20230615	120900	22190929	1367	1367	1367	1367	0
456	20230615	120800	22190929	1367	1367	1367	1367	0
457	20230615	120700	22190929	1367	1367	1367	1367	0
458	20230615	120600	22190929	1367	1367	1367	1367	0
459	20230615	120500	22190929	1367	1367	1367	1367	0
460	20230615	120400	22190929	1367	1367	1367	1367	0
461	20230615	120300	22190929	1367	1367	1367	1367	0
462	20230615	120200	22190929	1367	1367	1367	1367	0
463	20230615	120100	22190929	1367	1367	1367	1367	0
464	20230615	120000	22190929	1367	1367	1367	1367	0
465	20230615	115900	22190929	1367	1367	1367	1367	0
466	20230615	115800	22190929	1367	1367	1367	1367	0
467	20230615	115700	22190929	1367	1367	1367	1367	0
468	20230615	115600	22190929	1367	1367	1367	1367	0
469	20230615	115500	22190929	1367	1367	1367	1367	0
470	20230615	115400	22190929	1367	1367	1367	1367	0
471	20230615	115300	22190929	1367	1367	1367	1367	0
472	20230615	115200	22190929	1367	1367	1367	1367	0
473	20230615	115100	22190929	1367	1367	1367	1367	0
474	20230615	115000	22190929	1367	1367	1367	1367	0
475	20230615	114900	22190929	1367	1367	1367	1367	0
476	20230615	114800	22190929	1367	1367	1367	1367	0
477	20230615	114700	22190929	1367	1367	1367	1367	0
478	20230615	114600	22190929	1367	1367	1367	1367	0
479	20230615	114500	22190929	1367	1367	1367	1367	0
480	20230615	114400	22190929	1367	1367	1367	1367	0
481	20230615	114300	22190929	1367	1367	1367	1367	0
482	20230615	114200	22190929	1367	1367	1367	1367	0
483	20230615	114100	22190929	1367	1367	1367	1367	0
484	20230615	114000	22190929	1367	1367	1367	1367	0
485	20230615	113900	22190929	1367	1366	1367	1366	3
486	20230615	113800	22186830	1358	1358	1358	1358	2
487	20230615	113700	22184114	1367	1367	1367	1367	0
488	20230615	113600	22184114	1367	1367	1367	1367	0
489	20230615	113500	22184114	1367	1367	1367	1367	0
490	20230615	113400	22184114	1367	1367	1367	1367	0
491	20230615	113300	22184114	1367	1366	1367	1366	3
492	20230615	113200	22180015	1368	1368	1368	1368	0
493	20230615	113100	22180015	1368	1368	1368	1368	0
494	20230615	113000	22180015	1368	1368	1368	1368	160
495	20230615	112900	21961135	1368	1368	1368	1368	0
496	20230615	112800	21961135	1368	1368	1368	1368	0
497	20230615	112700	21961135	1368	1368	1368	1368	0
498	20230615	112600	21961135	1368	1368	1368	1368	1
499	20230615	112500	21959767	1358	1358	1358	1358	0
500	20230615	112400	21959767	1358	1358	1358	1358	0
501	20230615	112300	21959767	1358	1358	1358	1358	0
502	20230615	112200	21959767	1358	1358	1358	1358	2
503	20230615	112100	21957051	1368	1368	1368	1368	0
504	20230615	112000	21957051	1368	1368	1368	1368	0
505	20230615	111900	21957051	1368	1368	1368	1368	339
506	20230615	111800	21493299	1367	1367	1367	1367	120
507	20230615	111700	21329259	1366	1366	1366	1366	61
508	20230615	111600	21245933	1366	1366	1366	1366	0
509	20230615	111500	21245933	1366	1366	1366	1366	0
510	20230615	111400	21245933	1366	1366	1366	1366	230
511	20230615	111300	20931753	1368	1368	1368	1368	0
512	20230615	111200	20931753	1368	1368	1368	1368	0
513	20230615	111100	20931753	1368	1368	1368	1368	0
514	20230615	111000	20931753	1368	1368	1368	1368	90
515	20230615	110900	20808633	1370	1370	1370	1370	0
516	20230615	110800	20808633	1370	1380	1384	1370	1530
517	20230615	110700	18710419	1371	1371	1371	1371	120
518	20230615	110600	18545899	1370	1370	1370	1370	0
519	20230615	110500	18545899	1370	1370	1370	1370	122
520	20230615	110400	18378759	1370	1368	1370	1368	498
521	20230615	110300	17697493	1368	1368	1368	1368	0
522	20230615	110200	17697493	1368	1364	1368	1364	277
523	20230615	110100	17319651	1364	1364	1364	1364	0
524	20230615	110000	17319651	1364	1364	1364	1364	0
525	20230615	105900	17319651	1364	1364	1364	1364	0
526	20230615	105800	17319651	1364	1364	1364	1364	0
527	20230615	105700	17319651	1364	1364	1364	1364	0
528	20230615	105600	17319651	1364	1364	1364	1364	0
529	20230615	105500	17319651	1364	1364	1364	1364	1
530	20230615	105400	17318287	1364	1364	1364	1364	0
531	20230615	105300	17318287	1364	1364	1364	1364	0
532	20230615	105200	17318287	1364	1364	1364	1364	1
533	20230615	105100	17316923	1362	1362	1362	1362	0
534	20230615	105000	17316923	1362	1362	1362	1362	0
535	20230615	104900	17316923	1362	1362	1362	1362	301
536	20230615	104800	16906961	1360	1360	1360	1360	0
537	20230615	104700	16906961	1360	1360	1360	1360	0
538	20230615	104600	16906961	1360	1360	1360	1360	19
539	20230615	104500	16881121	1358	1358	1358	1358	0
540	20230615	104400	16881121	1358	1358	1358	1358	0
541	20230615	104300	16881121	1358	1358	1358	1358	0
542	20230615	104200	16881121	1358	1358	1358	1358	0
543	20230615	104100	16881121	1358	1358	1358	1358	0
544	20230615	104000	16881121	1358	1358	1358	1358	0
545	20230615	103900	16881121	1358	1358	1358	1358	0
546	20230615	103800	16881121	1358	1358	1358	1358	0
547	20230615	103700	16881121	1358	1358	1358	1358	0
548	20230615	103600	16881121	1358	1358	1358	1358	0
549	20230615	103500	16881121	1358	1358	1358	1358	0
550	20230615	103400	16881121	1358	1358	1358	1358	0
551	20230615	103300	16881121	1358	1358	1358	1358	0
552	20230615	103200	16881121	1358	1358	1358	1358	0
553	20230615	103100	16881121	1358	1358	1358	1358	0
554	20230615	103000	16881121	1358	1358	1358	1358	0
555	20230615	102900	16881121	1358	1358	1358	1358	1
556	20230615	102800	16879763	1361	1361	1361	1361	0
557	20230615	102700	16879763	1361	1363	1363	1361	4
558	20230615	102600	16874316	1364	1364	1364	1364	100
559	20230615	102500	16737916	1364	1364	1364	1364	0
560	20230615	102400	16737916	1364	1364	1364	1364	0
561	20230615	102300	16737916	1364	1364	1364	1364	0
562	20230615	102200	16737916	1364	1364	1364	1364	0
563	20230615	102100	16737916	1364	1364	1364	1364	0
564	20230615	102000	16737916	1364	1364	1364	1364	0
565	20230615	101900	16737916	1364	1364	1364	1364	0
566	20230615	101800	16737916	1364	1364	1364	1364	0
567	20230615	101700	16737916	1364	1364	1364	1364	0
568	20230615	101600	16737916	1364	1364	1364	1364	10
569	20230615	101500	16724276	1358	1359	1359	1358	10
570	20230615	101400	16710690	1364	1364	1364	1364	0
571	20230615	101300	16710690	1364	1364	1364	1364	0
572	20230615	101200	16710690	1364	1364	1364	1364	0
573	20230615	101100	16710690	1364	1364	1364	1364	0
574	20230615	101000	16710690	1364	1364	1364	1364	0
575	20230615	100900	16710690	1364	1364	1364	1364	0
576	20230615	100800	16710690	1364	1364	1364	1364	0
577	20230615	100700	16710690	1364	1364	1364	1364	1
578	20230615	100600	16709326	1357	1357	1357	1357	0
579	20230615	100500	16709326	1357	1357	1357	1357	0
580	20230615	100400	16709326	1357	1357	1357	1357	0
581	20230615	100300	16709326	1357	1357	1357	1357	0
582	20230615	100200	16709326	1357	1357	1357	1357	0
583	20230615	100100	16709326	1357	1357	1357	1357	0
584	20230615	100000	16709326	1357	1357	1357	1357	0
585	20230615	095900	16709326	1357	1357	1357	1357	0
586	20230615	095800	16709326	1357	1357	1357	1357	0
587	20230615	095700	16709326	1357	1357	1357	1357	0
588	20230615	095600	16709326	1357	1357	1357	1357	0
589	20230615	095500	16709326	1357	1357	1357	1357	0
590	20230615	095400	16709326	1357	1357	1357	1357	0
591	20230615	095300	16709326	1357	1357	1357	1357	0
592	20230615	095200	16709326	1357	1357	1357	1357	0
593	20230615	095100	16709326	1357	1357	1357	1357	0
594	20230615	095000	16709326	1357	1357	1357	1357	0
595	20230615	094900	16709326	1357	1357	1357	1357	0
596	20230615	094800	16709326	1357	1357	1357	1357	0
597	20230615	094700	16709326	1357	1357	1357	1357	733
598	20230615	094600	15714645	1357	1357	1357	1357	0
599	20230615	094500	15714645	1357	1357	1357	1357	1
600	20230615	094400	15713288	1357	1357	1357	1357	238
601	20230615	094300	15390322	1357	1356	1357	1356	900
602	20230615	094200	14169421	1356	1356	1356	1356	100
603	20230615	094100	14033821	1356	1356	1356	1356	0
604	20230615	094000	14033821	1356	1356	1356	1356	0
605	20230615	093900	14033821	1356	1356	1356	1356	0
606	20230615	093800	14033821	1356	1355	1356	1355	425
607	20230615	093700	13457945	1353	1353	1353	1353	1
608	20230615	093600	13456592	1355	1355	1355	1355	1
609	20230615	093500	13455237	1355	1355	1355	1355	0
610	20230615	093400	13455237	1355	1355	1355	1355	0
611	20230615	093300	13455237	1355	1355	1355	1355	0
612	20230615	093200	13455237	1355	1355	1355	1355	0
613	20230615	093100	13455237	1355	1355	1355	1355	0
614	20230615	093000	13455237	1355	1355	1355	1355	0
615	20230615	092900	13455237	1355	1355	1355	1355	0
616	20230615	092800	13455237	1355	1355	1355	1355	0
617	20230615	092700	13455237	1355	1355	1355	1355	0
618	20230615	092600	13455237	1355	1355	1355	1355	0
619	20230615	092500	13455237	1355	1354	1355	1354	77
620	20230615	092400	13350904	1354	1354	1354	1354	568
621	20230615	092300	12581832	1354	1354	1354	1354	0
622	20230615	092200	12581832	1354	1354	1354	1354	0
623	20230615	092100	12581832	1354	1354	1354	1354	10
624	20230615	092000	12568292	1354	1354	1354	1354	0
625	20230615	091900	12568292	1354	1354	1354	1354	0
626	20230615	091800	12568292	1354	1354	1354	1354	120
627	20230615	091700	12405812	1353	1353	1353	1353	50
628	20230615	091600	12338162	1353	1350	1353	1350	977
629	20230615	091500	11017462	1352	1352	1352	1352	300
630	20230615	091400	10611862	1351	1351	1351	1351	0
631	20230615	091300	10611862	1351	1351	1351	1351	0
632	20230615	091200	10611862	1351	1351	1351	1351	450
633	20230615	091100	10003912	1351	1351	1351	1351	25
634	20230615	091000	9970137	1350	1350	1350	1350	859
635	20230615	090900	8810487	1351	1351	1351	1351	0
636	20230615	090800	8810487	1351	1350	1351	1350	125
637	20230615	090700	8641712	1350	1350	1350	1350	501
638	20230615	090600	7965362	1350	1350	1350	1350	500
639	20230615	090500	7290362	1350	1350	1350	1350	19
640	20230615	090400	7264712	1350	1350	1350	1350	0
641	20230615	090300	7264712	1350	1350	1350	1350	0
642	20230615	090200	7264712	1350	1350	1350	1350	0
643	20230615	090100	7264712	1350	1351	1351	1350	2717
644	20230615	090000	3595902	1356	1350	1356	1350	2662