KissMeData/027410/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210300	312866850	4090	4090	4090	4090	770
3	20230613	210200	312866850	4090	4090	4090	4090	0
4	20230613	210100	312866850	4090	4090	4090	4090	0
5	20230613	210000	312866850	4090	4090	4090	4090	0
6	20230613	205900	312866850	4090	4090	4090	4090	0
7	20230613	205800	312866850	4090	4090	4090	4090	0
8	20230613	205700	312866850	4090	4090	4090	4090	0
9	20230613	205600	312866850	4090	4090	4090	4090	0
10	20230613	205500	312866850	4090	4090	4090	4090	0
11	20230613	205400	312866850	4090	4090	4090	4090	0
12	20230613	205300	312866850	4090	4090	4090	4090	0
13	20230613	205200	312866850	4090	4090	4090	4090	0
14	20230613	205100	312866850	4090	4090	4090	4090	0
15	20230613	205000	312866850	4090	4090	4090	4090	0
16	20230613	204900	312866850	4090	4090	4090	4090	0
17	20230613	204800	312866850	4090	4090	4090	4090	0
18	20230613	204700	312866850	4090	4090	4090	4090	0
19	20230613	204600	312866850	4090	4090	4090	4090	0
20	20230613	204500	312866850	4090	4090	4090	4090	0
21	20230613	204400	312866850	4090	4090	4090	4090	0
22	20230613	204300	312866850	4090	4090	4090	4090	0
23	20230613	204200	312866850	4090	4090	4090	4090	0
24	20230613	204100	312866850	4090	4090	4090	4090	0
25	20230613	204000	312866850	4090	4090	4090	4090	0
26	20230613	203900	312866850	4090	4090	4090	4090	0
27	20230613	203800	312866850	4090	4090	4090	4090	0
28	20230613	203700	312866850	4090	4090	4090	4090	0
29	20230613	203600	312866850	4090	4090	4090	4090	0
30	20230613	203500	312866850	4090	4090	4090	4090	0
31	20230613	203400	312866850	4090	4090	4090	4090	0
32	20230613	203300	312866850	4090	4090	4090	4090	770
33	20230613	203200	312866850	4090	4090	4090	4090	0
34	20230613	203100	312866850	4090	4090	4090	4090	0
35	20230613	203000	312866850	4090	4090	4090	4090	0
36	20230613	202900	312866850	4090	4090	4090	4090	0
37	20230613	202800	312866850	4090	4090	4090	4090	0
38	20230613	202700	312866850	4090	4090	4090	4090	0
39	20230613	202600	312866850	4090	4090	4090	4090	0
40	20230613	202500	312866850	4090	4090	4090	4090	0
41	20230613	202400	312866850	4090	4090	4090	4090	0
42	20230613	202300	312866850	4090	4090	4090	4090	0
43	20230613	202200	312866850	4090	4090	4090	4090	0
44	20230613	202100	312866850	4090	4090	4090	4090	0
45	20230613	202000	312866850	4090	4090	4090	4090	0
46	20230613	201900	312866850	4090	4090	4090	4090	0
47	20230613	201800	312866850	4090	4090	4090	4090	0
48	20230613	201700	312866850	4090	4090	4090	4090	0
49	20230613	201600	312866850	4090	4090	4090	4090	0
50	20230613	201500	312866850	4090	4090	4090	4090	0
51	20230613	201400	312866850	4090	4090	4090	4090	0
52	20230613	201300	312866850	4090	4090	4090	4090	0
53	20230613	201200	312866850	4090	4090	4090	4090	0
54	20230613	201100	312866850	4090	4090	4090	4090	0
55	20230613	201000	312866850	4090	4090	4090	4090	0
56	20230613	200900	312866850	4090	4090	4090	4090	0
57	20230613	200800	312866850	4090	4090	4090	4090	0
58	20230613	200700	312866850	4090	4090	4090	4090	0
59	20230613	200600	312866850	4090	4090	4090	4090	0
60	20230613	200500	312866850	4090	4090	4090	4090	0
61	20230613	200400	312866850	4090	4090	4090	4090	0
62	20230613	200300	312866850	4090	4090	4090	4090	770
63	20230613	200200	312866850	4090	4090	4090	4090	0
64	20230613	200100	312866850	4090	4090	4090	4090	0
65	20230613	200000	312866850	4090	4090	4090	4090	0
66	20230613	195900	312866850	4090	4090	4090	4090	0
67	20230613	195800	312866850	4090	4090	4090	4090	0
68	20230613	195700	312866850	4090	4090	4090	4090	0
69	20230613	195600	312866850	4090	4090	4090	4090	0
70	20230613	195500	312866850	4090	4090	4090	4090	0
71	20230613	195400	312866850	4090	4090	4090	4090	0
72	20230613	195300	312866850	4090	4090	4090	4090	0
73	20230613	195200	312866850	4090	4090	4090	4090	0
74	20230613	195100	312866850	4090	4090	4090	4090	0
75	20230613	195000	312866850	4090	4090	4090	4090	0
76	20230613	194900	312866850	4090	4090	4090	4090	0
77	20230613	194800	312866850	4090	4090	4090	4090	0
78	20230613	194700	312866850	4090	4090	4090	4090	0
79	20230613	194600	312866850	4090	4090	4090	4090	0
80	20230613	194500	312866850	4090	4090	4090	4090	0
81	20230613	194400	312866850	4090	4090	4090	4090	0
82	20230613	194300	312866850	4090	4090	4090	4090	0
83	20230613	194200	312866850	4090	4090	4090	4090	0
84	20230613	194100	312866850	4090	4090	4090	4090	0
85	20230613	194000	312866850	4090	4090	4090	4090	0
86	20230613	193900	312866850	4090	4090	4090	4090	0
87	20230613	193800	312866850	4090	4090	4090	4090	0
88	20230613	193700	312866850	4090	4090	4090	4090	0
89	20230613	193600	312866850	4090	4090	4090	4090	0
90	20230613	193500	312866850	4090	4090	4090	4090	0
91	20230613	193400	312866850	4090	4090	4090	4090	0
92	20230613	193300	312866850	4090	4090	4090	4090	770
93	20230613	193200	312866850	4090	4090	4090	4090	0
94	20230613	193100	312866850	4090	4090	4090	4090	0
95	20230613	193000	312866850	4090	4090	4090	4090	0
96	20230613	192900	312866850	4090	4090	4090	4090	0
97	20230613	192800	312866850	4090	4090	4090	4090	0
98	20230613	192700	312866850	4090	4090	4090	4090	0
99	20230613	192600	312866850	4090	4090	4090	4090	0
100	20230613	192500	312866850	4090	4090	4090	4090	0
101	20230613	192400	312866850	4090	4090	4090	4090	0
102	20230613	192300	312866850	4090	4090	4090	4090	0
103	20230613	192200	312866850	4090	4090	4090	4090	0
104	20230613	192100	312866850	4090	4090	4090	4090	0
105	20230613	192000	312866850	4090	4090	4090	4090	0
106	20230613	191900	312866850	4090	4090	4090	4090	0
107	20230613	191800	312866850	4090	4090	4090	4090	0
108	20230613	191700	312866850	4090	4090	4090	4090	0
109	20230613	191600	312866850	4090	4090	4090	4090	0
110	20230613	191500	312866850	4090	4090	4090	4090	0
111	20230613	191400	312866850	4090	4090	4090	4090	0
112	20230613	191300	312866850	4090	4090	4090	4090	0
113	20230613	191200	312866850	4090	4090	4090	4090	0
114	20230613	191100	312866850	4090	4090	4090	4090	0
115	20230613	191000	312866850	4090	4090	4090	4090	0
116	20230613	190900	312866850	4090	4090	4090	4090	0
117	20230613	190800	312866850	4090	4090	4090	4090	0
118	20230613	190700	312866850	4090	4090	4090	4090	0
119	20230613	190600	312866850	4090	4090	4090	4090	0
120	20230613	190500	312866850	4090	4090	4090	4090	0
121	20230613	190400	312866850	4090	4090	4090	4090	0
122	20230613	190300	312866850	4090	4090	4090	4090	770
123	20230613	190200	312866850	4090	4090	4090	4090	0
124	20230613	190100	312866850	4090	4090	4090	4090	0
125	20230613	190000	312866850	4090	4090	4090	4090	0
126	20230613	185900	312866850	4090	4090	4090	4090	0
127	20230613	185800	312866850	4090	4090	4090	4090	0
128	20230613	185700	312866850	4090	4090	4090	4090	0
129	20230613	185600	312866850	4090	4090	4090	4090	0
130	20230613	185500	312866850	4090	4090	4090	4090	0
131	20230613	185400	312866850	4090	4090	4090	4090	0
132	20230613	185300	312866850	4090	4090	4090	4090	0
133	20230613	185200	312866850	4090	4090	4090	4090	0
134	20230613	185100	312866850	4090	4090	4090	4090	0
135	20230613	185000	312866850	4090	4090	4090	4090	0
136	20230613	184900	312866850	4090	4090	4090	4090	0
137	20230613	184800	312866850	4090	4090	4090	4090	0
138	20230613	184700	312866850	4090	4090	4090	4090	0
139	20230613	184600	312866850	4090	4090	4090	4090	0
140	20230613	184500	312866850	4090	4090	4090	4090	0
141	20230613	184400	312866850	4090	4090	4090	4090	0
142	20230613	184300	312866850	4090	4090	4090	4090	0
143	20230613	184200	312866850	4090	4090	4090	4090	0
144	20230613	184100	312866850	4090	4090	4090	4090	0
145	20230613	184000	312866850	4090	4090	4090	4090	0
146	20230613	183900	312866850	4090	4090	4090	4090	0
147	20230613	183800	312866850	4090	4090	4090	4090	0
148	20230613	183700	312866850	4090	4090	4090	4090	0
149	20230613	183600	312866850	4090	4090	4090	4090	0
150	20230613	183500	312866850	4090	4090	4090	4090	0
151	20230613	183400	312866850	4090	4090	4090	4090	0
152	20230613	183300	312866850	4090	4090	4090	4090	770
153	20230613	183200	312866850	4090	4090	4090	4090	0
154	20230613	183100	312866850	4090	4090	4090	4090	0
155	20230613	183000	312866850	4090	4090	4090	4090	0
156	20230613	182900	312866850	4090	4090	4090	4090	0
157	20230613	182800	312866850	4090	4090	4090	4090	0
158	20230613	182700	312866850	4090	4090	4090	4090	0
159	20230613	182600	312866850	4090	4090	4090	4090	0
160	20230613	182500	312866850	4090	4090	4090	4090	0
161	20230613	182400	312866850	4090	4090	4090	4090	0
162	20230613	182300	312866850	4090	4090	4090	4090	0
163	20230613	182200	312866850	4090	4090	4090	4090	0
164	20230613	182100	312866850	4090	4090	4090	4090	0
165	20230613	182000	312866850	4090	4090	4090	4090	0
166	20230613	181900	312866850	4090	4090	4090	4090	0
167	20230613	181800	312866850	4090	4090	4090	4090	0
168	20230613	181700	312866850	4090	4090	4090	4090	0
169	20230613	181600	312866850	4090	4090	4090	4090	0
170	20230613	181500	312866850	4090	4090	4090	4090	0
171	20230613	181400	312866850	4090	4090	4090	4090	0
172	20230613	181300	312866850	4090	4090	4090	4090	0
173	20230613	181200	312866850	4090	4090	4090	4090	0
174	20230613	181100	312866850	4090	4090	4090	4090	0
175	20230613	181000	312866850	4090	4090	4090	4090	0
176	20230613	180900	312866850	4090	4090	4090	4090	0
177	20230613	180800	312866850	4090	4090	4090	4090	0
178	20230613	180700	312866850	4090	4090	4090	4090	0
179	20230613	180600	312866850	4090	4090	4090	4090	0
180	20230613	180500	312866850	4090	4090	4090	4090	0
181	20230613	180400	312866850	4090	4090	4090	4090	0
182	20230613	180300	312866850	4090	4090	4090	4090	770
183	20230613	180200	312866850	4090	4090	4090	4090	0
184	20230613	180100	312866850	4090	4090	4090	4090	0
185	20230613	180000	312866850	4090	4090	4090	4090	0
186	20230613	175900	312866850	4090	4090	4090	4090	0
187	20230613	175800	312866850	4090	4090	4090	4090	0
188	20230613	175700	312866850	4090	4090	4090	4090	0
189	20230613	175600	312866850	4090	4090	4090	4090	0
190	20230613	175500	312866850	4090	4090	4090	4090	0
191	20230613	175400	312866850	4090	4090	4090	4090	0
192	20230613	175300	312866850	4090	4090	4090	4090	0
193	20230613	175200	312866850	4090	4090	4090	4090	0
194	20230613	175100	312866850	4090	4090	4090	4090	0
195	20230613	175000	312866850	4090	4090	4090	4090	0
196	20230613	174900	312866850	4090	4090	4090	4090	0
197	20230613	174800	312866850	4090	4090	4090	4090	0
198	20230613	174700	312866850	4090	4090	4090	4090	0
199	20230613	174600	312866850	4090	4090	4090	4090	0
200	20230613	174500	312866850	4090	4090	4090	4090	0
201	20230613	174400	312866850	4090	4090	4090	4090	0
202	20230613	174300	312866850	4090	4090	4090	4090	0
203	20230613	174200	312866850	4090	4090	4090	4090	0
204	20230613	174100	312866850	4090	4090	4090	4090	0
205	20230613	174000	312866850	4090	4090	4090	4090	0
206	20230613	173900	312866850	4090	4090	4090	4090	0
207	20230613	173800	312866850	4090	4090	4090	4090	0
208	20230613	173700	312866850	4090	4090	4090	4090	0
209	20230613	173600	312866850	4090	4090	4090	4090	0
210	20230613	173500	312866850	4090	4090	4090	4090	0
211	20230613	173400	312866850	4090	4090	4090	4090	0
212	20230613	173300	312866850	4090	4090	4090	4090	770
213	20230613	173200	312866850	4090	4090	4090	4090	0
214	20230613	173100	312866850	4090	4090	4090	4090	0
215	20230613	173000	312866850	4090	4090	4090	4090	0
216	20230613	172900	312866850	4090	4090	4090	4090	0
217	20230613	172800	312866850	4090	4090	4090	4090	0
218	20230613	172700	312866850	4090	4090	4090	4090	0
219	20230613	172600	312866850	4090	4090	4090	4090	0
220	20230613	172500	312866850	4090	4090	4090	4090	0
221	20230613	172400	312866850	4090	4090	4090	4090	0
222	20230613	172300	312866850	4090	4090	4090	4090	0
223	20230613	172200	312866850	4090	4090	4090	4090	0
224	20230613	172100	312866850	4090	4090	4090	4090	0
225	20230613	172000	312866850	4090	4090	4090	4090	0
226	20230613	171900	312866850	4090	4090	4090	4090	0
227	20230613	171800	312866850	4090	4090	4090	4090	0
228	20230613	171700	312866850	4090	4090	4090	4090	0
229	20230613	171600	312866850	4090	4090	4090	4090	0
230	20230613	171500	312866850	4090	4090	4090	4090	0
231	20230613	171400	312866850	4090	4090	4090	4090	0
232	20230613	171300	312866850	4090	4090	4090	4090	0
233	20230613	171200	312866850	4090	4090	4090	4090	0
234	20230613	171100	312866850	4090	4090	4090	4090	0
235	20230613	171000	312866850	4090	4090	4090	4090	0
236	20230613	170900	312866850	4090	4090	4090	4090	0
237	20230613	170800	312866850	4090	4090	4090	4090	0
238	20230613	170700	312866850	4090	4090	4090	4090	0
239	20230613	170600	312866850	4090	4090	4090	4090	0
240	20230613	170500	312866850	4090	4090	4090	4090	0
241	20230613	170400	312866850	4090	4090	4090	4090	0
242	20230613	170300	312866850	4090	4090	4090	4090	770
243	20230613	170200	312866850	4090	4090	4090	4090	0
244	20230613	170100	312866850	4090	4090	4090	4090	0
245	20230613	170000	312866850	4090	4090	4090	4090	0
246	20230613	165900	312866850	4090	4090	4090	4090	0
247	20230613	165800	312866850	4090	4090	4090	4090	0
248	20230613	165700	312866850	4090	4090	4090	4090	0
249	20230613	165600	312866850	4090	4090	4090	4090	0
250	20230613	165500	312866850	4090	4090	4090	4090	0
251	20230613	165400	312866850	4090	4090	4090	4090	0
252	20230613	165300	312866850	4090	4090	4090	4090	0
253	20230613	165200	312866850	4090	4090	4090	4090	0
254	20230613	165100	312866850	4090	4090	4090	4090	0
255	20230613	165000	312866850	4090	4090	4090	4090	0
256	20230613	164900	312866850	4090	4090	4090	4090	0
257	20230613	164800	312866850	4090	4090	4090	4090	0
258	20230613	164700	312866850	4090	4090	4090	4090	0
259	20230613	164600	312866850	4090	4090	4090	4090	0
260	20230613	164500	312866850	4090	4090	4090	4090	0
261	20230613	164400	312866850	4090	4090	4090	4090	0
262	20230613	164300	312866850	4090	4090	4090	4090	0
263	20230613	164200	312866850	4090	4090	4090	4090	0
264	20230613	164100	312866850	4090	4090	4090	4090	0
265	20230613	164000	312866850	4090	4090	4090	4090	0
266	20230613	163900	312866850	4090	4090	4090	4090	0
267	20230613	163800	312866850	4090	4090	4090	4090	0
268	20230613	163700	312866850	4090	4090	4090	4090	0
269	20230613	163600	312866850	4090	4090	4090	4090	0
270	20230613	163500	312866850	4090	4090	4090	4090	0
271	20230613	163400	312866850	4090	4090	4090	4090	0
272	20230613	163300	312866850	4090	4090	4090	4090	770
273	20230613	163200	312866850	4090	4090	4090	4090	0
274	20230613	163100	312866850	4090	4090	4090	4090	0
275	20230613	163000	312866850	4090	4090	4090	4090	0
276	20230613	162900	312866850	4090	4090	4090	4090	0
277	20230613	162800	312866850	4090	4090	4090	4090	0
278	20230613	162700	312866850	4090	4090	4090	4090	0
279	20230613	162600	312866850	4090	4090	4090	4090	0
280	20230613	162500	312866850	4090	4090	4090	4090	0
281	20230613	162400	312866850	4090	4090	4090	4090	0
282	20230613	162300	312866850	4090	4090	4090	4090	0
283	20230613	162200	312866850	4090	4090	4090	4090	0
284	20230613	162100	312866850	4090	4090	4090	4090	0
285	20230613	162000	312866850	4090	4090	4090	4090	0
286	20230613	161900	312866850	4090	4090	4090	4090	0
287	20230613	161800	312866850	4090	4090	4090	4090	0
288	20230613	161700	312866850	4090	4090	4090	4090	0
289	20230613	161600	312866850	4090	4090	4090	4090	0
290	20230613	161500	312866850	4090	4090	4090	4090	0
291	20230613	161400	312866850	4090	4090	4090	4090	0
292	20230613	161300	312866850	4090	4090	4090	4090	0
293	20230613	161200	312866850	4090	4090	4090	4090	0
294	20230613	161100	312866850	4090	4090	4090	4090	0
295	20230613	161000	312866850	4090	4090	4090	4090	0
296	20230613	160900	312866850	4090	4090	4090	4090	0
297	20230613	160800	312866850	4090	4090	4090	4090	0
298	20230613	160700	312866850	4090	4090	4090	4090	0
299	20230613	160600	312866850	4090	4090	4090	4090	0
300	20230613	160500	312866850	4090	4090	4090	4090	0
301	20230613	160400	312866850	4090	4090	4090	4090	0
302	20230613	160300	312866850	4090	4090	4090	4090	770
303	20230613	160200	312866850	4090	4090	4090	4090	0
304	20230613	160100	312866850	4090	4090	4090	4090	0
305	20230613	160000	312866850	4090	4090	4090	4090	0
306	20230613	155900	312866850	4090	4090	4090	4090	0
307	20230613	155800	312866850	4090	4090	4090	4090	0
308	20230613	155700	312866850	4090	4090	4090	4090	0
309	20230613	155600	312866850	4090	4090	4090	4090	0
310	20230613	155500	312866850	4090	4090	4090	4090	0
311	20230613	155400	312866850	4090	4090	4090	4090	0
312	20230613	155300	312866850	4090	4090	4090	4090	0
313	20230613	155200	312866850	4090	4090	4090	4090	0
314	20230613	155100	312866850	4090	4090	4090	4090	0
315	20230613	155000	312866850	4090	4090	4090	4090	0
316	20230613	154900	312866850	4090	4090	4090	4090	0
317	20230613	154800	312866850	4090	4090	4090	4090	0
318	20230613	154700	312866850	4090	4090	4090	4090	0
319	20230613	154600	312866850	4090	4090	4090	4090	0
320	20230613	154500	312866850	4090	4090	4090	4090	0
321	20230613	154400	312866850	4090	4090	4090	4090	0
322	20230613	154300	312866850	4090	4090	4090	4090	0
323	20230613	154200	312866850	4090	4090	4090	4090	0
324	20230613	154100	312866850	4090	4090	4090	4090	0
325	20230613	154000	312866850	4090	4090	4090	4090	0
326	20230613	153900	312866850	4090	4090	4090	4090	0
327	20230613	153800	312866850	4090	4090	4090	4090	0
328	20230613	153700	312866850	4090	4090	4090	4090	0
329	20230613	153600	312866850	4090	4090	4090	4090	0
330	20230613	153500	312866850	4090	4090	4090	4090	0
331	20230613	153400	312866850	4090	4090	4090	4090	0
332	20230613	153300	312866850	4090	4090	4090	4090	770
333	20230613	153200	312866850	4090	4090	4090	4090	0
334	20230613	153100	312866850	4090	4090	4090	4090	0
335	20230613	153000	312866850	4090	4090	4090	4090	770
336	20230613	152900	309717550	4100	4100	4100	4100	0
337	20230613	152800	309717550	4100	4100	4100	4100	0
338	20230613	152700	309717550	4100	4100	4100	4100	0
339	20230613	152600	309717550	4100	4100	4100	4100	0
340	20230613	152500	309717550	4100	4100	4100	4100	0
341	20230613	152400	309717550	4100	4100	4100	4100	0
342	20230613	152300	309717550	4100	4100	4100	4100	0
343	20230613	152200	309717550	4100	4100	4100	4100	0
344	20230613	152100	309717550	4100	4100	4100	4100	0
345	20230613	152000	309717550	4100	4100	4100	4100	0
346	20230613	151900	309717550	4100	4100	4100	4090	266
347	20230613	151800	308629590	4090	4090	4100	4090	445
348	20230613	151700	306809530	4090	4100	4100	4090	57
349	20230613	151600	306576390	4090	4090	4100	4090	463
350	20230613	151500	304682710	4090	4095	4100	4090	525
351	20230613	151400	302534395	4095	4095	4095	4095	200
352	20230613	151300	301715395	4095	4095	4095	4095	115
353	20230613	151200	301244470	4095	4100	4100	4095	18
354	20230613	151100	301170745	4090	4090	4095	4090	735
355	20230613	151000	298164545	4090	4095	4095	4090	100
356	20230613	150900	297755215	4100	4095	4100	4095	13
357	20230613	150800	297701975	4095	4095	4095	4095	12
358	20230613	150700	297652835	4095	4095	4095	4095	16
359	20230613	150600	297587315	4095	4095	4095	4095	286
360	20230613	150500	296416145	4095	4095	4095	4095	12
361	20230613	150400	296367005	4100	4095	4100	4095	14
362	20230613	150300	296309670	4095	4095	4095	4095	114
363	20230613	150200	295842840	4095	4095	4095	4095	932
364	20230613	150100	292026300	4100	4100	4100	4100	2
365	20230613	150000	292018100	4095	4095	4100	4095	423
366	20230613	145900	290283830	4095	4095	4095	4095	0
367	20230613	145800	290283830	4095	4095	4095	4095	12
368	20230613	145700	290234690	4095	4100	4100	4095	43
369	20230613	145600	290058450	4095	4095	4100	4095	1113
370	20230613	145500	285495715	4095	4095	4100	4095	201
371	20230613	145400	284672020	4100	4100	4100	4100	201
372	20230613	145300	283847920	4095	4095	4095	4095	1
373	20230613	145200	283843825	4100	4100	4100	4100	0
374	20230613	145100	283843825	4100	4100	4100	4100	10
375	20230613	145000	283802825	4100	4100	4100	4100	1
376	20230613	144900	283798725	4095	4095	4095	4095	1
377	20230613	144800	283794630	4095	4095	4095	4095	1
378	20230613	144700	283790535	4100	4100	4100	4100	1
379	20230613	144600	283786435	4095	4095	4095	4095	1
380	20230613	144500	283782340	4095	4095	4095	4095	13
381	20230613	144400	283729105	4095	4095	4095	4095	1718
382	20230613	144300	276693895	4095	4095	4095	4095	1
383	20230613	144200	276689800	4100	4100	4100	4100	0
384	20230613	144100	276689800	4100	4100	4100	4095	196
385	20230613	144000	275887150	4095	4095	4095	4095	0
386	20230613	143900	275887150	4095	4100	4100	4095	151
387	20230613	143800	275268055	4095	4095	4095	4095	1
388	20230613	143700	275263960	4100	4100	4100	4100	1
389	20230613	143600	275259860	4095	4095	4095	4095	1
390	20230613	143500	275255765	4095	4095	4095	4095	0
391	20230613	143400	275255765	4095	4095	4095	4095	356
392	20230613	143300	273797945	4095	4095	4095	4095	1
393	20230613	143200	273793850	4095	4095	4095	4095	676
394	20230613	143100	271025630	4095	4095	4095	4095	0
395	20230613	143000	271025630	4095	4095	4095	4095	0
396	20230613	142900	271025630	4095	4095	4095	4095	1
397	20230613	142800	271021535	4100	4100	4100	4100	0
398	20230613	142700	271021535	4100	4100	4100	4100	121
399	20230613	142600	270525435	4095	4095	4095	4095	1
400	20230613	142500	270521340	4095	4095	4095	4095	0
401	20230613	142400	270521340	4095	4095	4095	4095	0
402	20230613	142300	270521340	4095	4095	4095	4095	1
403	20230613	142200	270517245	4095	4095	4095	4095	0
404	20230613	142100	270517245	4095	4095	4095	4095	0
405	20230613	142000	270517245	4095	4095	4095	4095	0
406	20230613	141900	270517245	4095	4095	4095	4095	1
407	20230613	141800	270513150	4095	4095	4095	4095	0
408	20230613	141700	270513150	4095	4095	4095	4095	0
409	20230613	141600	270513150	4095	4095	4095	4095	1
410	20230613	141500	270509055	4095	4095	4095	4095	0
411	20230613	141400	270509055	4095	4095	4095	4095	0
412	20230613	141300	270509055	4095	4095	4095	4095	1001
413	20230613	141200	266409960	4100	4100	4100	4100	0
414	20230613	141100	266409960	4100	4095	4100	4095	3
415	20230613	141000	266397670	4095	4095	4095	4095	440
416	20230613	140900	264595870	4095	4095	4095	4095	1
417	20230613	140800	264591775	4100	4100	4100	4100	70
418	20230613	140700	264304775	4095	4095	4095	4095	0
419	20230613	140600	264304775	4095	4095	4095	4095	432
420	20230613	140500	262535735	4095	4095	4095	4095	0
421	20230613	140400	262535735	4095	4095	4095	4095	0
422	20230613	140300	262535735	4095	4095	4095	4095	1
423	20230613	140200	262531640	4100	4100	4100	4100	0
424	20230613	140100	262531640	4100	4100	4100	4100	0
425	20230613	140000	262531640	4100	4100	4100	4100	1
426	20230613	135900	262527540	4095	4095	4095	4095	14
427	20230613	135800	262470210	4095	4095	4095	4095	0
428	20230613	135700	262470210	4095	4095	4095	4095	0
429	20230613	135600	262470210	4095	4095	4095	4095	1
430	20230613	135500	262466115	4095	4095	4095	4095	0
431	20230613	135400	262466115	4095	4095	4095	4095	0
432	20230613	135300	262466115	4095	4095	4095	4095	0
433	20230613	135200	262466115	4095	4095	4095	4095	0
434	20230613	135100	262466115	4095	4095	4095	4095	0
435	20230613	135000	262466115	4095	4095	4095	4095	0
436	20230613	134900	262466115	4095	4095	4095	4095	1
437	20230613	134800	262462020	4095	4095	4095	4095	1
438	20230613	134700	262457925	4100	4100	4100	4100	300
439	20230613	134600	261227925	4100	4100	4100	4100	0
440	20230613	134500	261227925	4100	4100	4100	4100	290
441	20230613	134400	260038925	4095	4100	4100	4095	380
442	20230613	134300	258481875	4100	4100	4100	4100	300
443	20230613	134200	257251875	4095	4100	4100	4095	201
444	20230613	134100	256427780	4095	4095	4095	4095	110
445	20230613	134000	255977330	4100	4100	4100	4100	100
446	20230613	133900	255567330	4095	4095	4095	4095	1
447	20230613	133800	255563235	4095	4095	4095	4095	0
448	20230613	133700	255563235	4095	4095	4095	4095	387
449	20230613	133600	253978470	4095	4095	4095	4095	1
450	20230613	133500	253974375	4100	4100	4100	4100	100
451	20230613	133400	253564375	4100	4100	4100	4100	0
452	20230613	133300	253564375	4100	4100	4100	4100	100
453	20230613	133200	253154375	4095	4100	4100	4095	102
454	20230613	133100	252736180	4095	4095	4095	4095	0
455	20230613	133000	252736180	4095	4095	4095	4095	0
456	20230613	132900	252736180	4095	4095	4095	4095	1
457	20230613	132800	252732085	4095	4095	4095	4095	0
458	20230613	132700	252732085	4095	4095	4095	4095	59
459	20230613	132600	252490480	4095	4095	4095	4095	1
460	20230613	132500	252486385	4095	4095	4095	4095	0
461	20230613	132400	252486385	4095	4095	4095	4095	0
462	20230613	132300	252486385	4095	4095	4095	4095	580
463	20230613	132200	250111285	4095	4095	4095	4095	1
464	20230613	132100	250107190	4100	4100	4100	4100	10
465	20230613	132000	250066190	4100	4100	4100	4100	0
466	20230613	131900	250066190	4100	4100	4100	4095	76
467	20230613	131800	249754595	4095	4095	4095	4095	0
468	20230613	131700	249754595	4095	4095	4095	4095	0
469	20230613	131600	249754595	4095	4095	4100	4095	177
470	20230613	131500	249029180	4100	4100	4100	4100	100
471	20230613	131400	248619180	4095	4095	4095	4095	0
472	20230613	131300	248619180	4095	4100	4100	4095	156
473	20230613	131200	247979860	4100	4095	4100	4095	102
474	20230613	131100	247561945	4095	4095	4095	4095	56
475	20230613	131000	247332625	4095	4095	4095	4095	112
476	20230613	130900	246873985	4095	4095	4095	4095	91
477	20230613	130800	246501340	4095	4095	4095	4095	56
478	20230613	130700	246272020	4095	4095	4095	4095	56
479	20230613	130600	246042700	4095	4095	4095	4095	1
480	20230613	130500	246038605	4095	4095	4095	4095	356
481	20230613	130400	244580785	4095	4095	4095	4095	3
482	20230613	130300	244568500	4095	4095	4095	4095	56
483	20230613	130200	244339180	4100	4095	4100	4095	51
484	20230613	130100	244130085	4100	4100	4100	4100	0
485	20230613	130000	244130085	4100	4100	4100	4100	2
486	20230613	125900	244121885	4095	4095	4095	4095	57
487	20230613	125800	243888470	4095	4095	4095	4095	0
488	20230613	125700	243888470	4095	4095	4095	4095	0
489	20230613	125600	243888470	4095	4095	4095	4095	57
490	20230613	125500	243655055	4095	4095	4095	4095	534
491	20230613	125400	241468325	4095	4095	4095	4095	56
492	20230613	125300	241239005	4095	4095	4095	4095	0
493	20230613	125200	241239005	4095	4095	4095	4095	1
494	20230613	125100	241234910	4100	4100	4100	4100	0
495	20230613	125000	241234910	4100	4095	4100	4095	77
496	20230613	124900	240919590	4095	4095	4095	4095	0
497	20230613	124800	240919590	4095	4095	4095	4095	56
498	20230613	124700	240690270	4095	4095	4095	4095	57
499	20230613	124600	240456855	4095	4095	4095	4095	0
500	20230613	124500	240456855	4095	4100	4100	4095	73
501	20230613	124400	240157915	4095	4095	4095	4095	0
502	20230613	124300	240157915	4095	4095	4095	4095	1246
503	20230613	124200	235055545	4100	4100	4100	4100	0
504	20230613	124100	235055545	4100	4100	4100	4100	143
505	20230613	124000	234469245	4095	4095	4095	4095	257
506	20230613	123900	233416830	4095	4095	4095	4095	1
507	20230613	123800	233412735	4095	4095	4095	4095	56
508	20230613	123700	233183415	4095	4095	4095	4095	0
509	20230613	123600	233183415	4095	4095	4095	4095	56
510	20230613	123500	232954095	4095	4095	4095	4095	1
511	20230613	123400	232950000	4095	4095	4095	4095	56
512	20230613	123300	232720680	4095	4095	4095	4095	0
513	20230613	123200	232720680	4095	4095	4095	4095	1
514	20230613	123100	232716585	4100	4095	4100	4095	57
515	20230613	123000	232483165	4095	4095	4095	4095	0
516	20230613	122900	232483165	4095	4095	4095	4095	0
517	20230613	122800	232483165	4095	4100	4100	4095	230
518	20230613	122700	231541165	4100	4100	4100	4100	24
519	20230613	122600	231442765	4100	4100	4100	4100	0
520	20230613	122500	231442765	4100	4100	4100	4100	0
521	20230613	122400	231442765	4100	4100	4100	4100	0
522	20230613	122300	231442765	4100	4100	4100	4100	0
523	20230613	122200	231442765	4100	4100	4100	4100	2
524	20230613	122100	231434565	4100	4100	4100	4100	0
525	20230613	122000	231434565	4100	4100	4100	4100	611
526	20230613	121900	228929465	4095	4095	4095	4095	57
527	20230613	121800	228696050	4095	4095	4095	4095	0
528	20230613	121700	228696050	4095	4095	4095	4095	0
529	20230613	121600	228696050	4095	4095	4095	4095	0
530	20230613	121500	228696050	4095	4095	4095	4095	1
531	20230613	121400	228691955	4095	4095	4095	4095	0
532	20230613	121300	228691955	4095	4095	4095	4095	10
533	20230613	121200	228651005	4095	4095	4095	4095	201
534	20230613	121100	227827910	4095	4095	4095	4095	0
535	20230613	121000	227827910	4095	4095	4095	4095	0
536	20230613	120900	227827910	4095	4095	4100	4095	452
537	20230613	120800	225974995	4095	4095	4095	4095	0
538	20230613	120700	225974995	4095	4095	4095	4095	100
539	20230613	120600	225565495	4095	4100	4100	4095	57
540	20230613	120500	225332075	4095	4100	4100	4095	71
541	20230613	120400	225040980	4095	4095	4095	4095	0
542	20230613	120300	225040980	4095	4095	4095	4095	0
543	20230613	120200	225040980	4095	4095	4095	4095	123
544	20230613	120100	224537295	4095	4095	4095	4095	56
545	20230613	120000	224307975	4095	4095	4095	4095	0
546	20230613	115900	224307975	4095	4095	4095	4095	1
547	20230613	115800	224303880	4095	4095	4095	4095	0
548	20230613	115700	224303880	4095	4095	4095	4095	0
549	20230613	115600	224303880	4095	4095	4095	4095	56
550	20230613	115500	224074560	4095	4095	4095	4095	1
551	20230613	115400	224070465	4095	4095	4095	4095	56
552	20230613	115300	223841145	4095	4095	4095	4095	56
553	20230613	115200	223611825	4095	4095	4095	4095	1
554	20230613	115100	223607730	4095	4095	4095	4095	93
555	20230613	115000	223226895	4095	4100	4100	4095	11
556	20230613	114900	223181840	4100	4095	4100	4095	2119
557	20230613	114800	214493945	4095	4095	4095	4095	0
558	20230613	114700	214493945	4095	4095	4095	4095	56
559	20230613	114600	214264625	4095	4095	4095	4095	0
560	20230613	114500	214264625	4095	4095	4095	4095	57
561	20230613	114400	214031210	4095	4095	4095	4095	0
562	20230613	114300	214031210	4095	4095	4095	4095	56
563	20230613	114200	213801890	4095	4095	4095	4095	57
564	20230613	114100	213568475	4095	4095	4095	4095	0
565	20230613	114000	213568475	4095	4095	4095	4095	56
566	20230613	113900	213339155	4095	4095	4095	4095	1
567	20230613	113800	213335060	4095	4095	4095	4095	56
568	20230613	113700	213105740	4095	4095	4095	4095	0
569	20230613	113600	213105740	4095	4095	4095	4095	0
570	20230613	113500	213105740	4095	4095	4095	4095	63
571	20230613	113400	212847755	4095	4095	4095	4095	0
572	20230613	113300	212847755	4095	4100	4100	4095	58
573	20230613	113200	212610235	4095	4095	4095	4095	2
574	20230613	113100	212602045	4095	4095	4095	4095	56
575	20230613	113000	212372725	4095	4095	4095	4095	0
576	20230613	112900	212372725	4095	4100	4100	4095	13
577	20230613	112800	212319430	4100	4100	4100	4100	6
578	20230613	112700	212294830	4095	4095	4095	4095	0
579	20230613	112600	212294830	4095	4095	4095	4095	0
580	20230613	112500	212294830	4095	4095	4100	4095	147
581	20230613	112400	211692415	4100	4100	4100	4100	1
582	20230613	112300	211688315	4095	4095	4095	4095	56
583	20230613	112200	211458995	4100	4100	4100	4100	0
584	20230613	112100	211458995	4100	4100	4100	4100	0
585	20230613	112000	211458995	4100	4095	4100	4095	156
586	20230613	111900	210819675	4095	4095	4095	4095	56
587	20230613	111800	210590355	4095	4095	4095	4095	160
588	20230613	111700	209935155	4095	4095	4095	4095	4066
589	20230613	111600	193284885	4095	4100	4100	4095	1267
590	20230613	111500	188096470	4100	4100	4100	4100	163
591	20230613	111400	187428170	4100	4100	4100	4100	0
592	20230613	111300	187428170	4100	4090	4100	4090	3471
593	20230613	111200	173218115	4085	4085	4085	4085	1
594	20230613	111100	173214030	4090	4080	4090	4080	896
595	20230613	111000	169558320	4080	4080	4080	4080	0
596	20230613	110900	169558320	4080	4080	4080	4080	152
597	20230613	110800	168938160	4080	4085	4085	4080	1209
598	20230613	110700	164003505	4090	4090	4090	4090	0
599	20230613	110600	164003505	4090	4090	4090	4090	0
600	20230613	110500	164003505	4090	4090	4090	4090	10
601	20230613	110400	163962605	4085	4085	4085	4085	958
602	20230613	110300	160049175	4085	4085	4085	4085	1
603	20230613	110200	160045090	4095	4095	4095	4095	0
604	20230613	110100	160045090	4095	4095	4095	4095	0
605	20230613	110000	160045090	4095	4090	4095	4085	617
606	20230613	105900	157523945	4090	4105	4105	4090	13068
607	20230613	105800	103912545	4110	4105	4110	4105	7869
608	20230613	105700	71592325	4105	4105	4105	4105	15
609	20230613	105600	71530750	4105	4105	4105	4105	114
610	20230613	105500	71062780	4105	4105	4105	4105	56
611	20230613	105400	70832900	4110	4110	4110	4110	0
612	20230613	105300	70832900	4110	4105	4110	4105	133
613	20230613	105200	70286930	4105	4105	4105	4105	392
614	20230613	105100	68677770	4105	4100	4105	4100	4474
615	20230613	105000	50315990	4100	4100	4100	4100	0
616	20230613	104900	50315990	4100	4100	4100	4100	1
617	20230613	104800	50311890	4090	4090	4090	4090	20
618	20230613	104700	50230090	4100	4100	4100	4100	1
619	20230613	104600	50225990	4100	4100	4100	4100	1
620	20230613	104500	50221890	4090	4090	4090	4090	56
621	20230613	104400	49992850	4095	4095	4095	4095	1
622	20230613	104300	49988755	4095	4095	4095	4095	971
623	20230613	104200	46012510	4090	4090	4090	4090	30
624	20230613	104100	45889810	4095	4095	4095	4095	0
625	20230613	104000	45889810	4095	4095	4095	4095	16
626	20230613	103900	45824290	4095	4095	4095	4095	5
627	20230613	103800	45803815	4095	4095	4095	4095	1
628	20230613	103700	45799720	4095	4095	4095	4095	11
629	20230613	103600	45754675	4095	4095	4095	4095	100
630	20230613	103500	45345175	4095	4095	4095	4095	10
631	20230613	103400	45304225	4095	4095	4095	4095	10
632	20230613	103300	45263275	4095	4095	4095	4095	0
633	20230613	103200	45263275	4095	4090	4095	4090	5
634	20230613	103100	45242820	4095	4095	4095	4095	0
635	20230613	103000	45242820	4095	4095	4095	4090	10
636	20230613	102900	45201890	4090	4090	4095	4090	345
637	20230613	102800	43789340	4090	4090	4090	4090	24
638	20230613	102700	43691180	4090	4095	4095	4090	448
639	20230613	102600	41858855	4095	4095	4095	4095	1
640	20230613	102500	41854760	4090	4090	4090	4090	125
641	20230613	102400	41343510	4095	4095	4095	4095	0
642	20230613	102300	41343510	4095	4095	4095	4095	0
643	20230613	102200	41343510	4095	4090	4095	4090	166
644	20230613	102100	40664565	4100	4100	4100	4100	5
645	20230613	102000	40644065	4100	4100	4100	4100	26
646	20230613	101900	40537465	4100	4100	4100	4100	60
647	20230613	101800	40291465	4100	4100	4100	4100	0
648	20230613	101700	40291465	4100	4100	4100	4100	0
649	20230613	101600	40291465	4100	4100	4100	4100	2
650	20230613	101500	40283265	4090	4090	4090	4090	0
651	20230613	101400	40283265	4090	4095	4095	4090	316
652	20230613	101300	38989315	4095	4095	4095	4095	7
653	20230613	101200	38960650	4095	4090	4095	4090	719
654	20230613	101100	36016910	4095	4095	4095	4095	0
655	20230613	101000	36016910	4095	4095	4095	4095	10
656	20230613	100900	35975960	4095	4095	4095	4090	21
657	20230613	100800	35889970	4090	4090	4090	4090	0
658	20230613	100700	35889970	4090	4090	4090	4090	74
659	20230613	100600	35587310	4090	4090	4090	4090	3
660	20230613	100500	35575040	4095	4090	4095	4090	1052
661	20230613	100400	31271655	4095	4095	4095	4095	5
662	20230613	100300	31251180	4095	4095	4095	4095	1
663	20230613	100200	31247085	4090	4095	4095	4090	253
664	20230613	100100	30212265	4090	4100	4100	4090	426
665	20230613	100000	28468080	4100	4100	4100	4100	75
666	20230613	095900	28160580	4100	4100	4100	4100	5
667	20230613	095800	28140080	4100	4100	4100	4100	3
668	20230613	095700	28127780	4105	4105	4105	4105	0
669	20230613	095600	28127780	4105	4100	4105	4100	18
670	20230613	095500	28053940	4105	4105	4105	4095	58
671	20230613	095400	27816410	4095	4100	4100	4095	26
672	20230613	095300	27709890	4105	4095	4105	4095	31
673	20230613	095200	27582705	4095	4095	4100	4095	366
674	20230613	095100	26083925	4095	4095	4095	4095	0
675	20230613	095000	26083925	4095	4100	4100	4095	156
676	20230613	094900	25444335	4100	4100	4100	4100	0
677	20230613	094800	25444335	4100	4100	4100	4100	20
678	20230613	094700	25362335	4100	4100	4100	4100	1
679	20230613	094600	25358235	4105	4105	4105	4105	0
680	20230613	094500	25358235	4105	4105	4105	4105	14
681	20230613	094400	25300765	4105	4095	4105	4095	9
682	20230613	094300	25263830	4105	4090	4105	4090	5
683	20230613	094200	25243365	4090	4100	4100	4090	100
684	20230613	094100	24834160	4095	4095	4095	4095	0
685	20230613	094000	24834160	4095	4100	4100	4095	112
686	20230613	093900	24375390	4105	4105	4105	4105	0
687	20230613	093800	24375390	4105	4105	4105	4105	2
688	20230613	093700	24367180	4105	4105	4105	4105	0
689	20230613	093600	24367180	4105	4100	4105	4090	57
690	20230613	093500	24133840	4105	4105	4105	4105	19
691	20230613	093400	24055845	4095	4095	4095	4095	2
692	20230613	093300	24047655	4090	4105	4105	4090	258
693	20230613	093200	22991700	4095	4105	4105	4095	10
694	20230613	093100	22950720	4095	4095	4095	4095	5
695	20230613	093000	22930245	4095	4095	4095	4090	163
696	20230613	092900	22263190	4095	4095	4095	4095	32
697	20230613	092800	22132150	4090	4095	4095	4090	188
698	20230613	092700	21363195	4090	4110	4110	4090	1370
699	20230613	092600	15753600	4095	4095	4095	4095	0
700	20230613	092500	15753600	4095	4095	4095	4095	0
701	20230613	092400	15753600	4095	4100	4100	4095	56
702	20230613	092300	15524190	4095	4095	4095	4095	56
703	20230613	092200	15294870	4095	4105	4105	4095	117
704	20230613	092100	14815240	4100	4100	4100	4100	12
705	20230613	092000	14766040	4100	4105	4105	4100	102
706	20230613	091900	14347690	4105	4105	4105	4105	0
707	20230613	091800	14347690	4105	4110	4110	4105	127
708	20230613	091700	13826325	4105	4120	4120	4105	332
709	20230613	091600	12462880	4105	4105	4105	4105	0
710	20230613	091500	12462880	4105	4105	4105	4105	0
711	20230613	091400	12462880	4105	4105	4105	4105	0
712	20230613	091300	12462880	4105	4110	4110	4105	206
713	20230613	091200	11616725	4120	4120	4120	4120	1
714	20230613	091100	11612605	4115	4115	4115	4115	630
715	20230613	091000	9020155	4115	4115	4115	4115	512
716	20230613	090900	6913275	4120	4115	4120	4115	11
717	20230613	090800	6867960	4120	4120	4120	4120	0
718	20230613	090700	6867960	4120	4120	4120	4120	0
719	20230613	090600	6867960	4120	4120	4120	4120	31
720	20230613	090500	6740240	4120	4120	4120	4120	18
721	20230613	090400	6666080	4115	4115	4115	4115	1
722	20230613	090300	6661965	4120	4120	4120	4120	1504
723	20230613	090200	465485	4125	4125	4125	4125	0
724	20230613	090100	465485	4125	4125	4125	4125	44
725	20230613	090000	283985	4115	4115	4120	4115	69