KissMeData/007120/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210200	427253894	1846	1846	1846	1846	3165
3	20230613	210100	427253894	1846	1846	1846	1846	0
4	20230613	210000	427253894	1846	1846	1846	1846	0
5	20230613	205900	427253894	1846	1846	1846	1846	0
6	20230613	205800	427253894	1846	1846	1846	1846	0
7	20230613	205700	427253894	1846	1846	1846	1846	0
8	20230613	205600	427253894	1846	1846	1846	1846	0
9	20230613	205500	427253894	1846	1846	1846	1846	0
10	20230613	205400	427253894	1846	1846	1846	1846	0
11	20230613	205300	427253894	1846	1846	1846	1846	0
12	20230613	205200	427253894	1846	1846	1846	1846	0
13	20230613	205100	427253894	1846	1846	1846	1846	0
14	20230613	205000	427253894	1846	1846	1846	1846	0
15	20230613	204900	427253894	1846	1846	1846	1846	0
16	20230613	204800	427253894	1846	1846	1846	1846	0
17	20230613	204700	427253894	1846	1846	1846	1846	0
18	20230613	204600	427253894	1846	1846	1846	1846	0
19	20230613	204500	427253894	1846	1846	1846	1846	0
20	20230613	204400	427253894	1846	1846	1846	1846	0
21	20230613	204300	427253894	1846	1846	1846	1846	0
22	20230613	204200	427253894	1846	1846	1846	1846	0
23	20230613	204100	427253894	1846	1846	1846	1846	0
24	20230613	204000	427253894	1846	1846	1846	1846	0
25	20230613	203900	427253894	1846	1846	1846	1846	0
26	20230613	203800	427253894	1846	1846	1846	1846	0
27	20230613	203700	427253894	1846	1846	1846	1846	0
28	20230613	203600	427253894	1846	1846	1846	1846	0
29	20230613	203500	427253894	1846	1846	1846	1846	0
30	20230613	203400	427253894	1846	1846	1846	1846	0
31	20230613	203300	427253894	1846	1846	1846	1846	0
32	20230613	203200	427253894	1846	1846	1846	1846	3165
33	20230613	203100	427253894	1846	1846	1846	1846	0
34	20230613	203000	427253894	1846	1846	1846	1846	0
35	20230613	202900	427253894	1846	1846	1846	1846	0
36	20230613	202800	427253894	1846	1846	1846	1846	0
37	20230613	202700	427253894	1846	1846	1846	1846	0
38	20230613	202600	427253894	1846	1846	1846	1846	0
39	20230613	202500	427253894	1846	1846	1846	1846	0
40	20230613	202400	427253894	1846	1846	1846	1846	0
41	20230613	202300	427253894	1846	1846	1846	1846	0
42	20230613	202200	427253894	1846	1846	1846	1846	0
43	20230613	202100	427253894	1846	1846	1846	1846	0
44	20230613	202000	427253894	1846	1846	1846	1846	0
45	20230613	201900	427253894	1846	1846	1846	1846	0
46	20230613	201800	427253894	1846	1846	1846	1846	0
47	20230613	201700	427253894	1846	1846	1846	1846	0
48	20230613	201600	427253894	1846	1846	1846	1846	0
49	20230613	201500	427253894	1846	1846	1846	1846	0
50	20230613	201400	427253894	1846	1846	1846	1846	0
51	20230613	201300	427253894	1846	1846	1846	1846	0
52	20230613	201200	427253894	1846	1846	1846	1846	0
53	20230613	201100	427253894	1846	1846	1846	1846	0
54	20230613	201000	427253894	1846	1846	1846	1846	0
55	20230613	200900	427253894	1846	1846	1846	1846	0
56	20230613	200800	427253894	1846	1846	1846	1846	0
57	20230613	200700	427253894	1846	1846	1846	1846	0
58	20230613	200600	427253894	1846	1846	1846	1846	0
59	20230613	200500	427253894	1846	1846	1846	1846	0
60	20230613	200400	427253894	1846	1846	1846	1846	0
61	20230613	200300	427253894	1846	1846	1846	1846	0
62	20230613	200200	427253894	1846	1846	1846	1846	3165
63	20230613	200100	427253894	1846	1846	1846	1846	0
64	20230613	200000	427253894	1846	1846	1846	1846	0
65	20230613	195900	427253894	1846	1846	1846	1846	0
66	20230613	195800	427253894	1846	1846	1846	1846	0
67	20230613	195700	427253894	1846	1846	1846	1846	0
68	20230613	195600	427253894	1846	1846	1846	1846	0
69	20230613	195500	427253894	1846	1846	1846	1846	0
70	20230613	195400	427253894	1846	1846	1846	1846	0
71	20230613	195300	427253894	1846	1846	1846	1846	0
72	20230613	195200	427253894	1846	1846	1846	1846	0
73	20230613	195100	427253894	1846	1846	1846	1846	0
74	20230613	195000	427253894	1846	1846	1846	1846	0
75	20230613	194900	427253894	1846	1846	1846	1846	0
76	20230613	194800	427253894	1846	1846	1846	1846	0
77	20230613	194700	427253894	1846	1846	1846	1846	0
78	20230613	194600	427253894	1846	1846	1846	1846	0
79	20230613	194500	427253894	1846	1846	1846	1846	0
80	20230613	194400	427253894	1846	1846	1846	1846	0
81	20230613	194300	427253894	1846	1846	1846	1846	0
82	20230613	194200	427253894	1846	1846	1846	1846	0
83	20230613	194100	427253894	1846	1846	1846	1846	0
84	20230613	194000	427253894	1846	1846	1846	1846	0
85	20230613	193900	427253894	1846	1846	1846	1846	0
86	20230613	193800	427253894	1846	1846	1846	1846	0
87	20230613	193700	427253894	1846	1846	1846	1846	0
88	20230613	193600	427253894	1846	1846	1846	1846	0
89	20230613	193500	427253894	1846	1846	1846	1846	0
90	20230613	193400	427253894	1846	1846	1846	1846	0
91	20230613	193300	427253894	1846	1846	1846	1846	0
92	20230613	193200	427253894	1846	1846	1846	1846	3165
93	20230613	193100	427253894	1846	1846	1846	1846	0
94	20230613	193000	427253894	1846	1846	1846	1846	0
95	20230613	192900	427253894	1846	1846	1846	1846	0
96	20230613	192800	427253894	1846	1846	1846	1846	0
97	20230613	192700	427253894	1846	1846	1846	1846	0
98	20230613	192600	427253894	1846	1846	1846	1846	0
99	20230613	192500	427253894	1846	1846	1846	1846	0
100	20230613	192400	427253894	1846	1846	1846	1846	0
101	20230613	192300	427253894	1846	1846	1846	1846	0
102	20230613	192200	427253894	1846	1846	1846	1846	0
103	20230613	192100	427253894	1846	1846	1846	1846	0
104	20230613	192000	427253894	1846	1846	1846	1846	0
105	20230613	191900	427253894	1846	1846	1846	1846	0
106	20230613	191800	427253894	1846	1846	1846	1846	0
107	20230613	191700	427253894	1846	1846	1846	1846	0
108	20230613	191600	427253894	1846	1846	1846	1846	0
109	20230613	191500	427253894	1846	1846	1846	1846	0
110	20230613	191400	427253894	1846	1846	1846	1846	0
111	20230613	191300	427253894	1846	1846	1846	1846	0
112	20230613	191200	427253894	1846	1846	1846	1846	0
113	20230613	191100	427253894	1846	1846	1846	1846	0
114	20230613	191000	427253894	1846	1846	1846	1846	0
115	20230613	190900	427253894	1846	1846	1846	1846	0
116	20230613	190800	427253894	1846	1846	1846	1846	0
117	20230613	190700	427253894	1846	1846	1846	1846	0
118	20230613	190600	427253894	1846	1846	1846	1846	0
119	20230613	190500	427253894	1846	1846	1846	1846	0
120	20230613	190400	427253894	1846	1846	1846	1846	0
121	20230613	190300	427253894	1846	1846	1846	1846	0
122	20230613	190200	427253894	1846	1846	1846	1846	3165
123	20230613	190100	427253894	1846	1846	1846	1846	0
124	20230613	190000	427253894	1846	1846	1846	1846	0
125	20230613	185900	427253894	1846	1846	1846	1846	0
126	20230613	185800	427253894	1846	1846	1846	1846	0
127	20230613	185700	427253894	1846	1846	1846	1846	0
128	20230613	185600	427253894	1846	1846	1846	1846	0
129	20230613	185500	427253894	1846	1846	1846	1846	0
130	20230613	185400	427253894	1846	1846	1846	1846	0
131	20230613	185300	427253894	1846	1846	1846	1846	0
132	20230613	185200	427253894	1846	1846	1846	1846	0
133	20230613	185100	427253894	1846	1846	1846	1846	0
134	20230613	185000	427253894	1846	1846	1846	1846	0
135	20230613	184900	427253894	1846	1846	1846	1846	0
136	20230613	184800	427253894	1846	1846	1846	1846	0
137	20230613	184700	427253894	1846	1846	1846	1846	0
138	20230613	184600	427253894	1846	1846	1846	1846	0
139	20230613	184500	427253894	1846	1846	1846	1846	0
140	20230613	184400	427253894	1846	1846	1846	1846	0
141	20230613	184300	427253894	1846	1846	1846	1846	0
142	20230613	184200	427253894	1846	1846	1846	1846	0
143	20230613	184100	427253894	1846	1846	1846	1846	0
144	20230613	184000	427253894	1846	1846	1846	1846	0
145	20230613	183900	427253894	1846	1846	1846	1846	0
146	20230613	183800	427253894	1846	1846	1846	1846	0
147	20230613	183700	427253894	1846	1846	1846	1846	0
148	20230613	183600	427253894	1846	1846	1846	1846	0
149	20230613	183500	427253894	1846	1846	1846	1846	0
150	20230613	183400	427253894	1846	1846	1846	1846	0
151	20230613	183300	427253894	1846	1846	1846	1846	0
152	20230613	183200	427253894	1846	1846	1846	1846	3165
153	20230613	183100	427253894	1846	1846	1846	1846	0
154	20230613	183000	427253894	1846	1846	1846	1846	0
155	20230613	182900	427253894	1846	1846	1846	1846	0
156	20230613	182800	427253894	1846	1846	1846	1846	0
157	20230613	182700	427253894	1846	1846	1846	1846	0
158	20230613	182600	427253894	1846	1846	1846	1846	0
159	20230613	182500	427253894	1846	1846	1846	1846	0
160	20230613	182400	427253894	1846	1846	1846	1846	0
161	20230613	182300	427253894	1846	1846	1846	1846	0
162	20230613	182200	427253894	1846	1846	1846	1846	0
163	20230613	182100	427253894	1846	1846	1846	1846	0
164	20230613	182000	427253894	1846	1846	1846	1846	0
165	20230613	181900	427253894	1846	1846	1846	1846	0
166	20230613	181800	427253894	1846	1846	1846	1846	0
167	20230613	181700	427253894	1846	1846	1846	1846	0
168	20230613	181600	427253894	1846	1846	1846	1846	0
169	20230613	181500	427253894	1846	1846	1846	1846	0
170	20230613	181400	427253894	1846	1846	1846	1846	0
171	20230613	181300	427253894	1846	1846	1846	1846	0
172	20230613	181200	427253894	1846	1846	1846	1846	0
173	20230613	181100	427253894	1846	1846	1846	1846	0
174	20230613	181000	427253894	1846	1846	1846	1846	0
175	20230613	180900	427253894	1846	1846	1846	1846	0
176	20230613	180800	427253894	1846	1846	1846	1846	0
177	20230613	180700	427253894	1846	1846	1846	1846	0
178	20230613	180600	427253894	1846	1846	1846	1846	0
179	20230613	180500	427253894	1846	1846	1846	1846	0
180	20230613	180400	427253894	1846	1846	1846	1846	0
181	20230613	180300	427253894	1846	1846	1846	1846	0
182	20230613	180200	427253894	1846	1846	1846	1846	3165
183	20230613	180100	427253894	1846	1846	1846	1846	0
184	20230613	180000	427253894	1846	1846	1846	1846	0
185	20230613	175900	427253894	1846	1846	1846	1846	0
186	20230613	175800	427253894	1846	1846	1846	1846	0
187	20230613	175700	427253894	1846	1846	1846	1846	0
188	20230613	175600	427253894	1846	1846	1846	1846	0
189	20230613	175500	427253894	1846	1846	1846	1846	0
190	20230613	175400	427253894	1846	1846	1846	1846	0
191	20230613	175300	427253894	1846	1846	1846	1846	0
192	20230613	175200	427253894	1846	1846	1846	1846	0
193	20230613	175100	427253894	1846	1846	1846	1846	0
194	20230613	175000	427253894	1846	1846	1846	1846	0
195	20230613	174900	427253894	1846	1846	1846	1846	0
196	20230613	174800	427253894	1846	1846	1846	1846	0
197	20230613	174700	427253894	1846	1846	1846	1846	0
198	20230613	174600	427253894	1846	1846	1846	1846	0
199	20230613	174500	427253894	1846	1846	1846	1846	0
200	20230613	174400	427253894	1846	1846	1846	1846	0
201	20230613	174300	427253894	1846	1846	1846	1846	0
202	20230613	174200	427253894	1846	1846	1846	1846	0
203	20230613	174100	427253894	1846	1846	1846	1846	0
204	20230613	174000	427253894	1846	1846	1846	1846	0
205	20230613	173900	427253894	1846	1846	1846	1846	0
206	20230613	173800	427253894	1846	1846	1846	1846	0
207	20230613	173700	427253894	1846	1846	1846	1846	0
208	20230613	173600	427253894	1846	1846	1846	1846	0
209	20230613	173500	427253894	1846	1846	1846	1846	0
210	20230613	173400	427253894	1846	1846	1846	1846	0
211	20230613	173300	427253894	1846	1846	1846	1846	0
212	20230613	173200	427253894	1846	1846	1846	1846	3165
213	20230613	173100	427253894	1846	1846	1846	1846	0
214	20230613	173000	427253894	1846	1846	1846	1846	0
215	20230613	172900	427253894	1846	1846	1846	1846	0
216	20230613	172800	427253894	1846	1846	1846	1846	0
217	20230613	172700	427253894	1846	1846	1846	1846	0
218	20230613	172600	427253894	1846	1846	1846	1846	0
219	20230613	172500	427253894	1846	1846	1846	1846	0
220	20230613	172400	427253894	1846	1846	1846	1846	0
221	20230613	172300	427253894	1846	1846	1846	1846	0
222	20230613	172200	427253894	1846	1846	1846	1846	0
223	20230613	172100	427253894	1846	1846	1846	1846	0
224	20230613	172000	427253894	1846	1846	1846	1846	0
225	20230613	171900	427253894	1846	1846	1846	1846	0
226	20230613	171800	427253894	1846	1846	1846	1846	0
227	20230613	171700	427253894	1846	1846	1846	1846	0
228	20230613	171600	427253894	1846	1846	1846	1846	0
229	20230613	171500	427253894	1846	1846	1846	1846	0
230	20230613	171400	427253894	1846	1846	1846	1846	0
231	20230613	171300	427253894	1846	1846	1846	1846	0
232	20230613	171200	427253894	1846	1846	1846	1846	0
233	20230613	171100	427253894	1846	1846	1846	1846	0
234	20230613	171000	427253894	1846	1846	1846	1846	0
235	20230613	170900	427253894	1846	1846	1846	1846	0
236	20230613	170800	427253894	1846	1846	1846	1846	0
237	20230613	170700	427253894	1846	1846	1846	1846	0
238	20230613	170600	427253894	1846	1846	1846	1846	0
239	20230613	170500	427253894	1846	1846	1846	1846	0
240	20230613	170400	427253894	1846	1846	1846	1846	0
241	20230613	170300	427253894	1846	1846	1846	1846	0
242	20230613	170200	427253894	1846	1846	1846	1846	3165
243	20230613	170100	427253894	1846	1846	1846	1846	0
244	20230613	170000	427253894	1846	1846	1846	1846	0
245	20230613	165900	427253894	1846	1846	1846	1846	0
246	20230613	165800	427253894	1846	1846	1846	1846	0
247	20230613	165700	427253894	1846	1846	1846	1846	0
248	20230613	165600	427253894	1846	1846	1846	1846	0
249	20230613	165500	427253894	1846	1846	1846	1846	0
250	20230613	165400	427253894	1846	1846	1846	1846	0
251	20230613	165300	427253894	1846	1846	1846	1846	0
252	20230613	165200	427253894	1846	1846	1846	1846	0
253	20230613	165100	427253894	1846	1846	1846	1846	0
254	20230613	165000	427253894	1846	1846	1846	1846	0
255	20230613	164900	427253894	1846	1846	1846	1846	0
256	20230613	164800	427253894	1846	1846	1846	1846	0
257	20230613	164700	427253894	1846	1846	1846	1846	0
258	20230613	164600	427253894	1846	1846	1846	1846	0
259	20230613	164500	427253894	1846	1846	1846	1846	0
260	20230613	164400	427253894	1846	1846	1846	1846	0
261	20230613	164300	427253894	1846	1846	1846	1846	0
262	20230613	164200	427253894	1846	1846	1846	1846	0
263	20230613	164100	427253894	1846	1846	1846	1846	0
264	20230613	164000	427253894	1846	1846	1846	1846	0
265	20230613	163900	427253894	1846	1846	1846	1846	0
266	20230613	163800	427253894	1846	1846	1846	1846	0
267	20230613	163700	427253894	1846	1846	1846	1846	0
268	20230613	163600	427253894	1846	1846	1846	1846	0
269	20230613	163500	427253894	1846	1846	1846	1846	0
270	20230613	163400	427253894	1846	1846	1846	1846	0
271	20230613	163300	427253894	1846	1846	1846	1846	0
272	20230613	163200	427253894	1846	1846	1846	1846	3165
273	20230613	163100	427253894	1846	1846	1846	1846	0
274	20230613	163000	427253894	1846	1846	1846	1846	0
275	20230613	162900	427253894	1846	1846	1846	1846	0
276	20230613	162800	427253894	1846	1846	1846	1846	0
277	20230613	162700	427253894	1846	1846	1846	1846	0
278	20230613	162600	427253894	1846	1846	1846	1846	0
279	20230613	162500	427253894	1846	1846	1846	1846	0
280	20230613	162400	427253894	1846	1846	1846	1846	0
281	20230613	162300	427253894	1846	1846	1846	1846	0
282	20230613	162200	427253894	1846	1846	1846	1846	0
283	20230613	162100	427253894	1846	1846	1846	1846	0
284	20230613	162000	427253894	1846	1846	1846	1846	0
285	20230613	161900	427253894	1846	1846	1846	1846	0
286	20230613	161800	427253894	1846	1846	1846	1846	0
287	20230613	161700	427253894	1846	1846	1846	1846	0
288	20230613	161600	427253894	1846	1846	1846	1846	0
289	20230613	161500	427253894	1846	1846	1846	1846	0
290	20230613	161400	427253894	1846	1846	1846	1846	0
291	20230613	161300	427253894	1846	1846	1846	1846	0
292	20230613	161200	427253894	1846	1846	1846	1846	0
293	20230613	161100	427253894	1846	1846	1846	1846	0
294	20230613	161000	427253894	1846	1846	1846	1846	0
295	20230613	160900	427253894	1846	1846	1846	1846	0
296	20230613	160800	427253894	1846	1846	1846	1846	0
297	20230613	160700	427253894	1846	1846	1846	1846	0
298	20230613	160600	427253894	1846	1846	1846	1846	0
299	20230613	160500	427253894	1846	1846	1846	1846	0
300	20230613	160400	427253894	1846	1846	1846	1846	0
301	20230613	160300	427253894	1846	1846	1846	1846	0
302	20230613	160200	427253894	1846	1846	1846	1846	3165
303	20230613	160100	427253894	1846	1846	1846	1846	0
304	20230613	160000	427253894	1846	1846	1846	1846	0
305	20230613	155900	427253894	1846	1846	1846	1846	0
306	20230613	155800	427253894	1846	1846	1846	1846	0
307	20230613	155700	427253894	1846	1846	1846	1846	0
308	20230613	155600	427253894	1846	1846	1846	1846	0
309	20230613	155500	427253894	1846	1846	1846	1846	0
310	20230613	155400	427253894	1846	1846	1846	1846	0
311	20230613	155300	427253894	1846	1846	1846	1846	0
312	20230613	155200	427253894	1846	1846	1846	1846	0
313	20230613	155100	427253894	1846	1846	1846	1846	0
314	20230613	155000	427253894	1846	1846	1846	1846	0
315	20230613	154900	427253894	1846	1846	1846	1846	0
316	20230613	154800	427253894	1846	1846	1846	1846	0
317	20230613	154700	427253894	1846	1846	1846	1846	0
318	20230613	154600	427253894	1846	1846	1846	1846	0
319	20230613	154500	427253894	1846	1846	1846	1846	0
320	20230613	154400	427253894	1846	1846	1846	1846	0
321	20230613	154300	427253894	1846	1846	1846	1846	0
322	20230613	154200	427253894	1846	1846	1846	1846	0
323	20230613	154100	427253894	1846	1846	1846	1846	0
324	20230613	154000	427253894	1846	1846	1846	1846	0
325	20230613	153900	427253894	1846	1846	1846	1846	0
326	20230613	153800	427253894	1846	1846	1846	1846	0
327	20230613	153700	427253894	1846	1846	1846	1846	0
328	20230613	153600	427253894	1846	1846	1846	1846	0
329	20230613	153500	427253894	1846	1846	1846	1846	0
330	20230613	153400	427253894	1846	1846	1846	1846	0
331	20230613	153300	427253894	1846	1846	1846	1846	0
332	20230613	153200	427253894	1846	1846	1846	1846	3165
333	20230613	153100	427253894	1846	1846	1846	1846	0
334	20230613	153000	427253894	1846	1846	1846	1846	3165
335	20230613	152900	421411304	1855	1855	1855	1855	0
336	20230613	152800	421411304	1855	1855	1855	1855	0
337	20230613	152700	421411304	1855	1855	1855	1855	0
338	20230613	152600	421411304	1855	1855	1855	1855	0
339	20230613	152500	421411304	1855	1855	1855	1855	0
340	20230613	152400	421411304	1855	1855	1855	1855	0
341	20230613	152300	421411304	1855	1855	1855	1855	0
342	20230613	152200	421411304	1855	1855	1855	1855	0
343	20230613	152100	421411304	1855	1855	1855	1855	0
344	20230613	152000	421411304	1855	1855	1855	1855	0
345	20230613	151900	421411304	1855	1848	1855	1848	2
346	20230613	151800	421407601	1848	1856	1856	1848	5003
347	20230613	151700	412146867	1856	1856	1856	1856	336
348	20230613	151600	411523251	1856	1855	1856	1855	1769
349	20230613	151500	408240287	1856	1856	1856	1856	0
350	20230613	151400	408240287	1856	1856	1856	1856	0
351	20230613	151300	408240287	1856	1850	1856	1850	139
352	20230613	151200	407983127	1855	1855	1855	1855	1
353	20230613	151100	407981272	1850	1854	1854	1850	3760
354	20230613	151000	401020241	1854	1855	1855	1854	237
355	20230613	150900	400580826	1855	1855	1855	1855	27
356	20230613	150800	400530741	1855	1855	1855	1855	95
357	20230613	150700	400354516	1855	1855	1856	1855	172
358	20230613	150600	400035426	1855	1855	1855	1855	252
359	20230613	150500	399567966	1855	1855	1855	1855	161
360	20230613	150400	399269311	1855	1855	1855	1855	120
361	20230613	150300	399046711	1855	1854	1855	1854	604
362	20230613	150200	397926845	1855	1855	1855	1855	774
363	20230613	150100	396491075	1855	1855	1855	1855	37
364	20230613	150000	396422440	1855	1855	1855	1855	596
365	20230613	145900	395316860	1855	1855	1856	1855	1094
366	20230613	145800	393287485	1855	1855	1855	1855	49
367	20230613	145700	393196590	1855	1855	1855	1855	50
368	20230613	145600	393103840	1855	1855	1855	1855	280
369	20230613	145500	392584440	1855	1855	1855	1855	94
370	20230613	145400	392410070	1855	1855	1855	1855	64
371	20230613	145300	392291350	1855	1855	1855	1855	721
372	20230613	145200	390953895	1855	1855	1855	1855	1
373	20230613	145100	390952040	1855	1855	1855	1855	23
374	20230613	145000	390909375	1855	1855	1858	1855	551
375	20230613	144900	389885953	1858	1855	1858	1855	62
376	20230613	144800	389770901	1855	1858	1858	1855	2108
377	20230613	144700	385859449	1858	1858	1858	1856	1431
378	20230613	144600	383201125	1858	1858	1858	1858	38
379	20230613	144500	383130521	1858	1858	1858	1858	38
380	20230613	144400	383059917	1858	1859	1859	1858	1458
381	20230613	144300	380349553	1858	1858	1858	1858	22
382	20230613	144200	380308677	1856	1856	1856	1856	10
383	20230613	144100	380290117	1856	1856	1856	1856	58
384	20230613	144000	380182469	1856	1856	1856	1856	906
385	20230613	143900	378500933	1857	1857	1857	1857	11
386	20230613	143800	378480506	1860	1860	1860	1860	286
387	20230613	143700	377948546	1860	1860	1860	1860	0
388	20230613	143600	377948546	1860	1860	1860	1860	288
389	20230613	143500	377412866	1857	1857	1857	1857	0
390	20230613	143400	377412866	1857	1857	1857	1857	0
391	20230613	143300	377412866	1857	1857	1857	1857	0
392	20230613	143200	377412866	1857	1857	1857	1857	19
393	20230613	143100	377377583	1860	1859	1860	1859	30
394	20230613	143000	377321784	1856	1856	1856	1856	76
395	20230613	142900	377180728	1860	1856	1860	1856	564
396	20230613	142800	376131800	1856	1856	1856	1856	12
397	20230613	142700	376109528	1855	1855	1855	1855	0
398	20230613	142600	376109528	1855	1855	1855	1855	1
399	20230613	142500	376107673	1855	1855	1855	1855	0
400	20230613	142400	376107673	1855	1855	1855	1855	997
401	20230613	142300	374258238	1855	1855	1859	1855	140
402	20230613	142200	373998522	1855	1855	1855	1855	0
403	20230613	142100	373998522	1855	1855	1855	1855	11
404	20230613	142000	373978117	1860	1860	1860	1860	0
405	20230613	141900	373978117	1860	1860	1860	1860	0
406	20230613	141800	373978117	1860	1860	1860	1860	0
407	20230613	141700	373978117	1860	1860	1860	1860	26
408	20230613	141600	373929757	1860	1860	1860	1860	52
409	20230613	141500	373833037	1864	1864	1864	1864	0
410	20230613	141400	373833037	1864	1864	1864	1864	0
411	20230613	141300	373833037	1864	1864	1864	1864	1500
412	20230613	141200	371037037	1864	1863	1864	1854	1558
413	20230613	141100	368140182	1864	1864	1864	1863	642
414	20230613	141000	366944134	1863	1864	1864	1863	50
415	20230613	140900	366850974	1864	1864	1864	1864	0
416	20230613	140800	366850974	1864	1864	1864	1864	200
417	20230613	140700	366478174	1864	1864	1864	1864	2500
418	20230613	140600	361818174	1864	1864	1864	1864	50
419	20230613	140500	361724974	1864	1864	1864	1864	100
420	20230613	140400	361538574	1864	1864	1864	1863	7
421	20230613	140300	361525531	1863	1862	1863	1862	1158
422	20230613	140200	359369013	1862	1862	1862	1862	350
423	20230613	140100	358717313	1862	1861	1862	1861	2
424	20230613	140000	358713590	1860	1860	1860	1860	30
425	20230613	135900	358657790	1860	1857	1860	1853	3622
426	20230613	135800	351924538	1854	1854	1854	1854	0
427	20230613	135700	351924538	1854	1854	1854	1854	0
428	20230613	135600	351924538	1854	1857	1857	1854	1051
429	20230613	135500	349972834	1857	1857	1857	1857	5
430	20230613	135400	349963549	1857	1857	1857	1857	2300
431	20230613	135300	345692449	1857	1857	1857	1857	0
432	20230613	135200	345692449	1857	1857	1857	1857	200
433	20230613	135100	345321049	1850	1850	1850	1850	0
434	20230613	135000	345321049	1850	1850	1850	1850	297
435	20230613	134900	344771599	1849	1854	1854	1849	526
436	20230613	134800	343798555	1858	1858	1858	1858	0
437	20230613	134700	343798555	1858	1858	1858	1858	0
438	20230613	134600	343798555	1858	1858	1858	1858	0
439	20230613	134500	343798555	1858	1857	1858	1857	59
440	20230613	134400	343688946	1858	1858	1858	1858	0
441	20230613	134300	343688946	1858	1858	1858	1858	0
442	20230613	134200	343688946	1858	1857	1858	1857	100
443	20230613	134100	343503147	1858	1858	1858	1858	0
444	20230613	134000	343503147	1858	1858	1858	1858	0
445	20230613	133900	343503147	1858	1858	1858	1858	0
446	20230613	133800	343503147	1858	1854	1858	1854	5
447	20230613	133700	343493869	1850	1850	1850	1850	1146
448	20230613	133600	341373769	1849	1851	1851	1849	518
449	20230613	133500	340415967	1849	1857	1857	1849	1020
450	20230613	133400	338528747	1857	1857	1857	1857	1
451	20230613	133300	338526890	1853	1853	1853	1853	21
452	20230613	133200	338487977	1853	1853	1853	1853	1
453	20230613	133100	338486124	1859	1859	1859	1859	0
454	20230613	133000	338486124	1859	1855	1859	1854	759
455	20230613	132900	337075600	1856	1852	1857	1852	1863
456	20230613	132800	333618874	1852	1852	1852	1852	37
457	20230613	132700	333550350	1852	1852	1852	1852	77
458	20230613	132600	333407746	1852	1852	1852	1852	948
459	20230613	132500	331652050	1852	1854	1854	1852	204
460	20230613	132400	331273916	1855	1855	1855	1855	101
461	20230613	132300	331086561	1856	1856	1856	1856	0
462	20230613	132200	331086561	1856	1855	1856	1854	55
463	20230613	132100	330984579	1855	1856	1856	1855	236
464	20230613	132000	330546599	1856	1856	1856	1856	75
465	20230613	131900	330407399	1856	1856	1856	1856	3
466	20230613	131800	330401831	1857	1857	1857	1857	7
467	20230613	131700	330388832	1857	1858	1858	1857	8
468	20230613	131600	330373972	1857	1853	1857	1852	452
469	20230613	131500	329536844	1853	1853	1853	1853	200
470	20230613	131400	329166244	1853	1852	1853	1852	4335
471	20230613	131300	321134089	1853	1853	1853	1853	1
472	20230613	131200	321132236	1853	1853	1853	1853	10
473	20230613	131100	321113706	1853	1853	1853	1853	0
474	20230613	131000	321113706	1853	1853	1853	1853	82
475	20230613	130900	320961760	1851	1851	1851	1851	0
476	20230613	130800	320961760	1851	1851	1851	1851	12
477	20230613	130700	320939548	1851	1853	1853	1851	236
478	20230613	130600	320502280	1851	1851	1853	1851	209
479	20230613	130500	320115037	1851	1851	1851	1851	142
480	20230613	130400	319852195	1851	1853	1853	1851	106
481	20230613	130300	319655787	1853	1853	1853	1853	22
482	20230613	130200	319615021	1850	1850	1850	1850	22
483	20230613	130100	319574321	1850	1850	1850	1850	1
484	20230613	130000	319572471	1853	1853	1853	1853	100
485	20230613	125900	319387171	1851	1851	1851	1851	147
486	20230613	125800	319115074	1851	1853	1853	1850	4346
487	20230613	125700	311068978	1851	1851	1851	1851	61
488	20230613	125600	310956067	1852	1852	1852	1851	469
489	20230613	125500	310087493	1853	1853	1853	1853	0
490	20230613	125400	310087493	1853	1853	1853	1853	0
491	20230613	125300	310087493	1853	1854	1854	1853	43
492	20230613	125200	310007813	1856	1856	1856	1856	0
493	20230613	125100	310007813	1856	1856	1856	1856	55
494	20230613	125000	309905733	1856	1857	1857	1856	1036
495	20230613	124900	307981964	1857	1857	1857	1857	47
496	20230613	124800	307894685	1857	1857	1857	1857	0
497	20230613	124700	307894685	1857	1857	1857	1857	0
498	20230613	124600	307894685	1857	1857	1857	1857	1
499	20230613	124500	307892828	1857	1857	1857	1857	2
500	20230613	124400	307889114	1857	1857	1857	1857	0
501	20230613	124300	307889114	1857	1858	1858	1857	338
502	20230613	124200	307261157	1858	1858	1858	1858	0
503	20230613	124100	307261157	1858	1858	1858	1858	0
504	20230613	124000	307261157	1858	1858	1858	1858	127
505	20230613	123900	307025191	1859	1859	1859	1859	0
506	20230613	123800	307025191	1859	1859	1859	1859	7
507	20230613	123700	307012178	1860	1860	1860	1860	218
508	20230613	123600	306606698	1860	1861	1861	1860	52
509	20230613	123500	306509928	1862	1862	1862	1862	0
510	20230613	123400	306509928	1862	1862	1862	1862	234
511	20230613	123300	306074220	1862	1862	1862	1862	144
512	20230613	123200	305806092	1862	1862	1862	1862	134
513	20230613	123100	305556584	1862	1862	1863	1862	3650
514	20230613	123000	298756984	1862	1862	1862	1862	20
515	20230613	122900	298719744	1862	1862	1862	1862	569
516	20230613	122800	297660266	1862	1862	1862	1862	1
517	20230613	122700	297658404	1862	1861	1862	1860	31
518	20230613	122600	297600713	1861	1861	1861	1861	1
519	20230613	122500	297598852	1861	1861	1861	1861	13
520	20230613	122400	297574659	1861	1861	1861	1861	0
521	20230613	122300	297574659	1861	1861	1861	1861	100
522	20230613	122200	297388559	1861	1861	1861	1861	0
523	20230613	122100	297388559	1861	1861	1861	1861	20
524	20230613	122000	297351339	1861	1861	1861	1861	85
525	20230613	121900	297193154	1850	1861	1861	1850	1002
526	20230613	121800	295338977	1861	1861	1861	1861	0
527	20230613	121700	295338977	1861	1861	1861	1861	0
528	20230613	121600	295338977	1861	1858	1861	1858	128
529	20230613	121500	295100885	1858	1858	1858	1858	5
530	20230613	121400	295091595	1858	1851	1858	1851	26
531	20230613	121300	295043327	1850	1858	1858	1850	1929
532	20230613	121200	291467243	1858	1858	1858	1858	0
533	20230613	121100	291467243	1858	1858	1858	1858	50
534	20230613	121000	291374343	1858	1858	1858	1858	1
535	20230613	120900	291372485	1850	1850	1850	1850	0
536	20230613	120800	291372485	1850	1852	1852	1850	1000
537	20230613	120700	289521588	1853	1853	1853	1853	0
538	20230613	120600	289521588	1853	1854	1854	1853	2456
539	20230613	120500	284968166	1855	1855	1855	1855	2892
540	20230613	120400	279603506	1856	1856	1856	1856	140
541	20230613	120300	279343666	1857	1857	1857	1857	1800
542	20230613	120200	276001066	1857	1857	1857	1857	0
543	20230613	120100	276001066	1857	1857	1857	1857	52
544	20230613	120000	275904502	1857	1857	1857	1857	0
545	20230613	115900	275904502	1857	1857	1857	1857	0
546	20230613	115800	275904502	1857	1857	1857	1857	52
547	20230613	115700	275807938	1858	1858	1858	1858	0
548	20230613	115600	275807938	1858	1858	1858	1858	0
549	20230613	115500	275807938	1858	1858	1858	1858	1
550	20230613	115400	275806080	1857	1857	1857	1857	95
551	20230613	115300	275629665	1856	1856	1856	1856	0
552	20230613	115200	275629665	1856	1856	1856	1856	0
553	20230613	115100	275629665	1856	1856	1856	1856	150
554	20230613	115000	275351265	1856	1856	1856	1856	0
555	20230613	114900	275351265	1856	1856	1856	1856	200
556	20230613	114800	274980065	1856	1856	1856	1856	278
557	20230613	114700	274464097	1856	1856	1856	1856	58
558	20230613	114600	274356449	1856	1856	1856	1856	450
559	20230613	114500	273521249	1857	1857	1857	1857	200
560	20230613	114400	273149849	1857	1858	1858	1857	101
561	20230613	114300	272962242	1859	1859	1859	1859	12
562	20230613	114200	272939934	1859	1859	1859	1859	313
563	20230613	114100	272358067	1859	1859	1859	1859	0
564	20230613	114000	272358067	1859	1859	1859	1859	0
565	20230613	113900	272358067	1859	1856	1859	1855	290
566	20230613	113800	271820092	1856	1857	1857	1856	1275
567	20230613	113700	269453563	1859	1857	1859	1857	2
568	20230613	113600	269449847	1859	1859	1859	1859	0
569	20230613	113500	269449847	1859	1859	1859	1859	100
570	20230613	113400	269263947	1859	1859	1859	1859	0
571	20230613	113300	269263947	1859	1859	1859	1859	0
572	20230613	113200	269263947	1859	1858	1859	1858	2
573	20230613	113100	269260230	1857	1857	1857	1857	491
574	20230613	113000	268348443	1857	1857	1857	1857	481
575	20230613	112900	267455226	1857	1858	1858	1857	1191
576	20230613	112800	265243441	1859	1859	1859	1859	0
577	20230613	112700	265243441	1859	1859	1859	1859	0
578	20230613	112600	265243441	1859	1860	1860	1858	1504
579	20230613	112500	262446689	1861	1863	1863	1861	490
580	20230613	112400	261534071	1863	1864	1864	1863	300
581	20230613	112300	260974971	1864	1864	1864	1864	0
582	20230613	112200	260974971	1864	1864	1864	1864	0
583	20230613	112100	260974971	1864	1864	1864	1864	0
584	20230613	112000	260974971	1864	1864	1864	1864	667
585	20230613	111900	259731683	1864	1864	1864	1864	5
586	20230613	111800	259722363	1864	1864	1864	1864	6
587	20230613	111700	259711179	1862	1862	1862	1862	0
588	20230613	111600	259711179	1862	1864	1864	1862	5571
589	20230613	111500	249337806	1863	1863	1863	1863	288
590	20230613	111400	248801262	1863	1865	1865	1863	400
591	20230613	111300	248056042	1865	1865	1865	1865	0
592	20230613	111200	248056042	1865	1865	1865	1865	0
593	20230613	111100	248056042	1865	1865	1865	1865	0
594	20230613	111000	248056042	1865	1865	1865	1865	0
595	20230613	110900	248056042	1865	1865	1865	1865	3
596	20230613	110800	248050447	1863	1864	1864	1863	113
597	20230613	110700	247839898	1863	1863	1863	1863	80
598	20230613	110600	247690858	1861	1861	1861	1861	11
599	20230613	110500	247670387	1861	1861	1861	1861	290
600	20230613	110400	247130697	1861	1861	1861	1861	49
601	20230613	110300	247039508	1861	1861	1861	1861	237
602	20230613	110200	246598451	1863	1863	1863	1863	200
603	20230613	110100	246225851	1863	1863	1863	1863	0
604	20230613	110000	246225851	1863	1862	1863	1862	1200
605	20230613	105900	243990252	1861	1861	1861	1861	4
606	20230613	105800	243982808	1862	1862	1862	1862	211
607	20230613	105700	243589926	1863	1863	1863	1863	0
608	20230613	105600	243589926	1863	1863	1863	1863	150
609	20230613	105500	243310476	1862	1862	1862	1862	0
610	20230613	105400	243310476	1862	1862	1862	1862	0
611	20230613	105300	243310476	1862	1865	1865	1862	264
612	20230613	105200	242818796	1865	1865	1865	1865	656
613	20230613	105100	241595356	1862	1862	1862	1862	5
614	20230613	105000	241586046	1862	1862	1862	1862	0
615	20230613	104900	241586046	1862	1863	1863	1862	9
616	20230613	104800	241569287	1866	1866	1866	1866	9
617	20230613	104700	241552493	1866	1863	1866	1860	1571
618	20230613	104600	238625727	1863	1863	1863	1863	20
619	20230613	104500	238588467	1863	1863	1863	1863	0
620	20230613	104400	238588467	1863	1863	1863	1863	0
621	20230613	104300	238588467	1863	1863	1863	1863	2
622	20230613	104200	238584741	1863	1861	1863	1861	3
623	20230613	104100	238579155	1860	1860	1860	1860	333
624	20230613	104000	237959775	1860	1860	1860	1860	30
625	20230613	103900	237903975	1860	1860	1860	1860	900
626	20230613	103800	236229975	1860	1856	1860	1856	116
627	20230613	103700	236014232	1857	1857	1857	1857	30
628	20230613	103600	235958522	1857	1857	1857	1857	74
629	20230613	103500	235821104	1857	1859	1859	1857	5833
630	20230613	103400	224985759	1859	1860	1860	1859	638
631	20230613	103300	223799160	1860	1860	1860	1860	0
632	20230613	103200	223799160	1860	1860	1860	1860	268
633	20230613	103100	223300680	1860	1860	1860	1860	8
634	20230613	103000	223285800	1862	1860	1863	1860	12
635	20230613	102900	223263472	1863	1862	1863	1860	225
636	20230613	102800	222844791	1863	1863	1863	1863	24
637	20230613	102700	222800079	1863	1863	1863	1863	0
638	20230613	102600	222800079	1863	1863	1863	1863	26
639	20230613	102500	222751641	1863	1863	1863	1863	135
640	20230613	102400	222500136	1867	1867	1867	1867	0
641	20230613	102300	222500136	1867	1866	1867	1866	10
642	20230613	102200	222481467	1867	1866	1867	1866	55
643	20230613	102100	222378783	1867	1867	1867	1867	1
644	20230613	102000	222376916	1859	1859	1859	1859	30
645	20230613	101900	222321146	1867	1867	1867	1858	6088
646	20230613	101800	210998102	1867	1867	1867	1867	31
647	20230613	101700	210940225	1867	1866	1867	1866	811
648	20230613	101600	209426898	1866	1865	1866	1865	267
649	20230613	101500	208928687	1866	1866	1866	1865	188
650	20230613	101400	208577898	1866	1866	1866	1865	443
651	20230613	101300	207751460	1867	1867	1867	1867	78
652	20230613	101200	207605834	1871	1871	1871	1871	0
653	20230613	101100	207605834	1871	1869	1871	1869	250
654	20230613	101000	207138150	1869	1869	1869	1869	1
655	20230613	100900	207136281	1868	1868	1868	1868	600
656	20230613	100800	206015481	1868	1868	1868	1868	711
657	20230613	100700	204687333	1868	1868	1868	1868	130
658	20230613	100600	204444493	1868	1870	1870	1868	3391
659	20230613	100500	198106093	1870	1871	1871	1870	23
660	20230613	100400	198063082	1870	1870	1870	1870	759
661	20230613	100300	196643752	1870	1870	1870	1870	54
662	20230613	100200	196542772	1870	1870	1870	1870	56
663	20230613	100100	196438052	1870	1868	1870	1866	1664
664	20230613	100000	193328548	1867	1867	1867	1865	2350
665	20230613	095900	188941202	1865	1865	1865	1865	141
666	20230613	095800	188678237	1865	1865	1865	1865	25
667	20230613	095700	188631612	1866	1866	1866	1866	1
668	20230613	095600	188629746	1866	1865	1866	1865	358
669	20230613	095500	187961876	1865	1865	1865	1865	0
670	20230613	095400	187961876	1865	1865	1865	1865	6
671	20230613	095300	187950686	1865	1865	1865	1865	302
672	20230613	095200	187387456	1865	1857	1865	1856	204
673	20230613	095100	187008803	1865	1865	1865	1865	5000
674	20230613	095000	177683803	1865	1865	1865	1865	1
675	20230613	094900	177681938	1855	1855	1855	1855	5100
676	20230613	094800	168221438	1854	1865	1865	1854	219
677	20230613	094700	167814856	1866	1867	1867	1866	1779
678	20230613	094600	164495241	1866	1865	1866	1865	1313
679	20230613	094500	162045573	1865	1863	1865	1859	396
680	20230613	094400	161307348	1864	1861	1864	1861	215
681	20230613	094300	160907216	1859	1861	1861	1859	611
682	20230613	094200	159771255	1861	1860	1862	1860	1334
683	20230613	094100	157288754	1860	1860	1861	1859	8357
684	20230613	094000	141740276	1860	1859	1860	1859	305
685	20230613	093900	141173060	1859	1855	1860	1854	108
686	20230613	093800	140972257	1859	1856	1859	1856	901
687	20230613	093700	139297595	1860	1861	1861	1856	296
688	20230613	093600	138748201	1862	1856	1862	1856	464
689	20230613	093500	137886924	1855	1846	1855	1846	1045
690	20230613	093400	135957731	1846	1849	1849	1846	7876
691	20230613	093300	121396709	1849	1849	1849	1847	704
692	20230613	093200	120096165	1849	1848	1855	1848	1000
693	20230613	093100	118246668	1848	1850	1850	1848	5721
694	20230613	093000	107666820	1850	1853	1854	1850	1351
695	20230613	092900	105163419	1850	1854	1854	1850	11
696	20230613	092800	105143029	1849	1855	1855	1849	821
697	20230613	092700	103620080	1856	1856	1856	1855	5208
698	20230613	092600	93954240	1856	1855	1857	1855	653
699	20230613	092500	92742922	1855	1856	1856	1855	6
700	20230613	092400	92731791	1855	1855	1855	1855	3
701	20230613	092300	92726226	1855	1855	1857	1855	101
702	20230613	092200	92538823	1855	1858	1858	1855	71
703	20230613	092100	92407008	1858	1865	1866	1848	3369
704	20230613	092000	86125472	1866	1847	1866	1847	215
705	20230613	091900	85726165	1847	1845	1847	1845	398
706	20230613	091800	84991794	1846	1846	1846	1846	584
707	20230613	091700	83913730	1845	1846	1846	1845	3
708	20230613	091600	83908193	1845	1847	1847	1845	1339
709	20230613	091500	81435331	1847	1847	1848	1847	1351
710	20230613	091400	78939689	1847	1849	1849	1847	3542
711	20230613	091300	72391626	1850	1850	1858	1850	2185
712	20230613	091200	68338169	1850	1858	1858	1850	2105
713	20230613	091100	64443887	1858	1859	1859	1849	1216
714	20230613	091000	62193384	1864	1863	1864	1847	3818
715	20230613	090900	55078179	1849	1849	1849	1847	1072
716	20230613	090800	53097273	1849	1849	1865	1849	1832
717	20230613	090700	49682481	1849	1831	1849	1831	845
718	20230613	090600	48131093	1823	1847	1847	1820	7563
719	20230613	090500	34244622	1847	1849	1849	1847	6796
720	20230613	090400	21686539	1849	1867	1867	1848	1786
721	20230613	090300	18380064	1851	1864	1869	1851	4324
722	20230613	090200	10331515	1864	1873	1873	1864	265
723	20230613	090100	9835908	1873	1865	1875	1865	1986
724	20230613	090000	6124660	1865	1865	1865	1865	3284