KissMeData/060560/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	211100	304050158	1349	1349	1349	1349	823
3	20230613	211000	304050158	1349	1349	1349	1349	0
4	20230613	210900	304050158	1349	1349	1349	1349	0
5	20230613	210800	304050158	1349	1349	1349	1349	0
6	20230613	210700	304050158	1349	1349	1349	1349	0
7	20230613	210600	304050158	1349	1349	1349	1349	0
8	20230613	210500	304050158	1349	1349	1349	1349	0
9	20230613	210400	304050158	1349	1349	1349	1349	0
10	20230613	210300	304050158	1349	1349	1349	1349	0
11	20230613	210200	304050158	1349	1349	1349	1349	0
12	20230613	210100	304050158	1349	1349	1349	1349	0
13	20230613	210000	304050158	1349	1349	1349	1349	0
14	20230613	205900	304050158	1349	1349	1349	1349	0
15	20230613	205800	304050158	1349	1349	1349	1349	0
16	20230613	205700	304050158	1349	1349	1349	1349	0
17	20230613	205600	304050158	1349	1349	1349	1349	0
18	20230613	205500	304050158	1349	1349	1349	1349	0
19	20230613	205400	304050158	1349	1349	1349	1349	0
20	20230613	205300	304050158	1349	1349	1349	1349	0
21	20230613	205200	304050158	1349	1349	1349	1349	0
22	20230613	205100	304050158	1349	1349	1349	1349	0
23	20230613	205000	304050158	1349	1349	1349	1349	0
24	20230613	204900	304050158	1349	1349	1349	1349	0
25	20230613	204800	304050158	1349	1349	1349	1349	0
26	20230613	204700	304050158	1349	1349	1349	1349	0
27	20230613	204600	304050158	1349	1349	1349	1349	0
28	20230613	204500	304050158	1349	1349	1349	1349	0
29	20230613	204400	304050158	1349	1349	1349	1349	0
30	20230613	204300	304050158	1349	1349	1349	1349	0
31	20230613	204200	304050158	1349	1349	1349	1349	0
32	20230613	204100	304050158	1349	1349	1349	1349	823
33	20230613	204000	304050158	1349	1349	1349	1349	0
34	20230613	203900	304050158	1349	1349	1349	1349	0
35	20230613	203800	304050158	1349	1349	1349	1349	0
36	20230613	203700	304050158	1349	1349	1349	1349	0
37	20230613	203600	304050158	1349	1349	1349	1349	0
38	20230613	203500	304050158	1349	1349	1349	1349	0
39	20230613	203400	304050158	1349	1349	1349	1349	0
40	20230613	203300	304050158	1349	1349	1349	1349	0
41	20230613	203200	304050158	1349	1349	1349	1349	0
42	20230613	203100	304050158	1349	1349	1349	1349	0
43	20230613	203000	304050158	1349	1349	1349	1349	0
44	20230613	202900	304050158	1349	1349	1349	1349	0
45	20230613	202800	304050158	1349	1349	1349	1349	0
46	20230613	202700	304050158	1349	1349	1349	1349	0
47	20230613	202600	304050158	1349	1349	1349	1349	0
48	20230613	202500	304050158	1349	1349	1349	1349	0
49	20230613	202400	304050158	1349	1349	1349	1349	0
50	20230613	202300	304050158	1349	1349	1349	1349	0
51	20230613	202200	304050158	1349	1349	1349	1349	0
52	20230613	202100	304050158	1349	1349	1349	1349	0
53	20230613	202000	304050158	1349	1349	1349	1349	0
54	20230613	201900	304050158	1349	1349	1349	1349	0
55	20230613	201800	304050158	1349	1349	1349	1349	0
56	20230613	201700	304050158	1349	1349	1349	1349	0
57	20230613	201600	304050158	1349	1349	1349	1349	0
58	20230613	201500	304050158	1349	1349	1349	1349	0
59	20230613	201400	304050158	1349	1349	1349	1349	0
60	20230613	201300	304050158	1349	1349	1349	1349	0
61	20230613	201200	304050158	1349	1349	1349	1349	0
62	20230613	201100	304050158	1349	1349	1349	1349	823
63	20230613	201000	304050158	1349	1349	1349	1349	0
64	20230613	200900	304050158	1349	1349	1349	1349	0
65	20230613	200800	304050158	1349	1349	1349	1349	0
66	20230613	200700	304050158	1349	1349	1349	1349	0
67	20230613	200600	304050158	1349	1349	1349	1349	0
68	20230613	200500	304050158	1349	1349	1349	1349	0
69	20230613	200400	304050158	1349	1349	1349	1349	0
70	20230613	200300	304050158	1349	1349	1349	1349	0
71	20230613	200200	304050158	1349	1349	1349	1349	0
72	20230613	200100	304050158	1349	1349	1349	1349	0
73	20230613	200000	304050158	1349	1349	1349	1349	0
74	20230613	195900	304050158	1349	1349	1349	1349	0
75	20230613	195800	304050158	1349	1349	1349	1349	0
76	20230613	195700	304050158	1349	1349	1349	1349	0
77	20230613	195600	304050158	1349	1349	1349	1349	0
78	20230613	195500	304050158	1349	1349	1349	1349	0
79	20230613	195400	304050158	1349	1349	1349	1349	0
80	20230613	195300	304050158	1349	1349	1349	1349	0
81	20230613	195200	304050158	1349	1349	1349	1349	0
82	20230613	195100	304050158	1349	1349	1349	1349	0
83	20230613	195000	304050158	1349	1349	1349	1349	0
84	20230613	194900	304050158	1349	1349	1349	1349	0
85	20230613	194800	304050158	1349	1349	1349	1349	0
86	20230613	194700	304050158	1349	1349	1349	1349	0
87	20230613	194600	304050158	1349	1349	1349	1349	0
88	20230613	194500	304050158	1349	1349	1349	1349	0
89	20230613	194400	304050158	1349	1349	1349	1349	0
90	20230613	194300	304050158	1349	1349	1349	1349	0
91	20230613	194200	304050158	1349	1349	1349	1349	0
92	20230613	194100	304050158	1349	1349	1349	1349	823
93	20230613	194000	304050158	1349	1349	1349	1349	0
94	20230613	193900	304050158	1349	1349	1349	1349	0
95	20230613	193800	304050158	1349	1349	1349	1349	0
96	20230613	193700	304050158	1349	1349	1349	1349	0
97	20230613	193600	304050158	1349	1349	1349	1349	0
98	20230613	193500	304050158	1349	1349	1349	1349	0
99	20230613	193400	304050158	1349	1349	1349	1349	0
100	20230613	193300	304050158	1349	1349	1349	1349	0
101	20230613	193200	304050158	1349	1349	1349	1349	0
102	20230613	193100	304050158	1349	1349	1349	1349	0
103	20230613	193000	304050158	1349	1349	1349	1349	0
104	20230613	192900	304050158	1349	1349	1349	1349	0
105	20230613	192800	304050158	1349	1349	1349	1349	0
106	20230613	192700	304050158	1349	1349	1349	1349	0
107	20230613	192600	304050158	1349	1349	1349	1349	0
108	20230613	192500	304050158	1349	1349	1349	1349	0
109	20230613	192400	304050158	1349	1349	1349	1349	0
110	20230613	192300	304050158	1349	1349	1349	1349	0
111	20230613	192200	304050158	1349	1349	1349	1349	0
112	20230613	192100	304050158	1349	1349	1349	1349	0
113	20230613	192000	304050158	1349	1349	1349	1349	0
114	20230613	191900	304050158	1349	1349	1349	1349	0
115	20230613	191800	304050158	1349	1349	1349	1349	0
116	20230613	191700	304050158	1349	1349	1349	1349	0
117	20230613	191600	304050158	1349	1349	1349	1349	0
118	20230613	191500	304050158	1349	1349	1349	1349	0
119	20230613	191400	304050158	1349	1349	1349	1349	0
120	20230613	191300	304050158	1349	1349	1349	1349	0
121	20230613	191200	304050158	1349	1349	1349	1349	0
122	20230613	191100	304050158	1349	1349	1349	1349	823
123	20230613	191000	304050158	1349	1349	1349	1349	0
124	20230613	190900	304050158	1349	1349	1349	1349	0
125	20230613	190800	304050158	1349	1349	1349	1349	0
126	20230613	190700	304050158	1349	1349	1349	1349	0
127	20230613	190600	304050158	1349	1349	1349	1349	0
128	20230613	190500	304050158	1349	1349	1349	1349	0
129	20230613	190400	304050158	1349	1349	1349	1349	0
130	20230613	190300	304050158	1349	1349	1349	1349	0
131	20230613	190200	304050158	1349	1349	1349	1349	0
132	20230613	190100	304050158	1349	1349	1349	1349	0
133	20230613	190000	304050158	1349	1349	1349	1349	0
134	20230613	185900	304050158	1349	1349	1349	1349	0
135	20230613	185800	304050158	1349	1349	1349	1349	0
136	20230613	185700	304050158	1349	1349	1349	1349	0
137	20230613	185600	304050158	1349	1349	1349	1349	0
138	20230613	185500	304050158	1349	1349	1349	1349	0
139	20230613	185400	304050158	1349	1349	1349	1349	0
140	20230613	185300	304050158	1349	1349	1349	1349	0
141	20230613	185200	304050158	1349	1349	1349	1349	0
142	20230613	185100	304050158	1349	1349	1349	1349	0
143	20230613	185000	304050158	1349	1349	1349	1349	0
144	20230613	184900	304050158	1349	1349	1349	1349	0
145	20230613	184800	304050158	1349	1349	1349	1349	0
146	20230613	184700	304050158	1349	1349	1349	1349	0
147	20230613	184600	304050158	1349	1349	1349	1349	0
148	20230613	184500	304050158	1349	1349	1349	1349	0
149	20230613	184400	304050158	1349	1349	1349	1349	0
150	20230613	184300	304050158	1349	1349	1349	1349	0
151	20230613	184200	304050158	1349	1349	1349	1349	0
152	20230613	184100	304050158	1349	1349	1349	1349	823
153	20230613	184000	304050158	1349	1349	1349	1349	0
154	20230613	183900	304050158	1349	1349	1349	1349	0
155	20230613	183800	304050158	1349	1349	1349	1349	0
156	20230613	183700	304050158	1349	1349	1349	1349	0
157	20230613	183600	304050158	1349	1349	1349	1349	0
158	20230613	183500	304050158	1349	1349	1349	1349	0
159	20230613	183400	304050158	1349	1349	1349	1349	0
160	20230613	183300	304050158	1349	1349	1349	1349	0
161	20230613	183200	304050158	1349	1349	1349	1349	0
162	20230613	183100	304050158	1349	1349	1349	1349	0
163	20230613	183000	304050158	1349	1349	1349	1349	0
164	20230613	182900	304050158	1349	1349	1349	1349	0
165	20230613	182800	304050158	1349	1349	1349	1349	0
166	20230613	182700	304050158	1349	1349	1349	1349	0
167	20230613	182600	304050158	1349	1349	1349	1349	0
168	20230613	182500	304050158	1349	1349	1349	1349	0
169	20230613	182400	304050158	1349	1349	1349	1349	0
170	20230613	182300	304050158	1349	1349	1349	1349	0
171	20230613	182200	304050158	1349	1349	1349	1349	0
172	20230613	182100	304050158	1349	1349	1349	1349	0
173	20230613	182000	304050158	1349	1349	1349	1349	0
174	20230613	181900	304050158	1349	1349	1349	1349	0
175	20230613	181800	304050158	1349	1349	1349	1349	0
176	20230613	181700	304050158	1349	1349	1349	1349	0
177	20230613	181600	304050158	1349	1349	1349	1349	0
178	20230613	181500	304050158	1349	1349	1349	1349	0
179	20230613	181400	304050158	1349	1349	1349	1349	0
180	20230613	181300	304050158	1349	1349	1349	1349	0
181	20230613	181200	304050158	1349	1349	1349	1349	0
182	20230613	181100	304050158	1349	1349	1349	1349	823
183	20230613	181000	304050158	1349	1349	1349	1349	0
184	20230613	180900	304050158	1349	1349	1349	1349	0
185	20230613	180800	304050158	1349	1349	1349	1349	0
186	20230613	180700	304050158	1349	1349	1349	1349	0
187	20230613	180600	304050158	1349	1349	1349	1349	0
188	20230613	180500	304050158	1349	1349	1349	1349	0
189	20230613	180400	304050158	1349	1349	1349	1349	0
190	20230613	180300	304050158	1349	1349	1349	1349	0
191	20230613	180200	304050158	1349	1349	1349	1349	0
192	20230613	180100	304050158	1349	1349	1349	1349	0
193	20230613	180000	304050158	1349	1349	1349	1349	0
194	20230613	175900	304050158	1349	1349	1349	1349	0
195	20230613	175800	304050158	1349	1349	1349	1349	0
196	20230613	175700	304050158	1349	1349	1349	1349	0
197	20230613	175600	304050158	1349	1349	1349	1349	0
198	20230613	175500	304050158	1349	1349	1349	1349	0
199	20230613	175400	304050158	1349	1349	1349	1349	0
200	20230613	175300	304050158	1349	1349	1349	1349	0
201	20230613	175200	304050158	1349	1349	1349	1349	0
202	20230613	175100	304050158	1349	1349	1349	1349	0
203	20230613	175000	304050158	1349	1349	1349	1349	0
204	20230613	174900	304050158	1349	1349	1349	1349	0
205	20230613	174800	304050158	1349	1349	1349	1349	0
206	20230613	174700	304050158	1349	1349	1349	1349	0
207	20230613	174600	304050158	1349	1349	1349	1349	0
208	20230613	174500	304050158	1349	1349	1349	1349	0
209	20230613	174400	304050158	1349	1349	1349	1349	0
210	20230613	174300	304050158	1349	1349	1349	1349	0
211	20230613	174200	304050158	1349	1349	1349	1349	0
212	20230613	174100	304050158	1349	1349	1349	1349	823
213	20230613	174000	304050158	1349	1349	1349	1349	0
214	20230613	173900	304050158	1349	1349	1349	1349	0
215	20230613	173800	304050158	1349	1349	1349	1349	0
216	20230613	173700	304050158	1349	1349	1349	1349	0
217	20230613	173600	304050158	1349	1349	1349	1349	0
218	20230613	173500	304050158	1349	1349	1349	1349	0
219	20230613	173400	304050158	1349	1349	1349	1349	0
220	20230613	173300	304050158	1349	1349	1349	1349	0
221	20230613	173200	304050158	1349	1349	1349	1349	0
222	20230613	173100	304050158	1349	1349	1349	1349	0
223	20230613	173000	304050158	1349	1349	1349	1349	0
224	20230613	172900	304050158	1349	1349	1349	1349	0
225	20230613	172800	304050158	1349	1349	1349	1349	0
226	20230613	172700	304050158	1349	1349	1349	1349	0
227	20230613	172600	304050158	1349	1349	1349	1349	0
228	20230613	172500	304050158	1349	1349	1349	1349	0
229	20230613	172400	304050158	1349	1349	1349	1349	0
230	20230613	172300	304050158	1349	1349	1349	1349	0
231	20230613	172200	304050158	1349	1349	1349	1349	0
232	20230613	172100	304050158	1349	1349	1349	1349	0
233	20230613	172000	304050158	1349	1349	1349	1349	0
234	20230613	171900	304050158	1349	1349	1349	1349	0
235	20230613	171800	304050158	1349	1349	1349	1349	0
236	20230613	171700	304050158	1349	1349	1349	1349	0
237	20230613	171600	304050158	1349	1349	1349	1349	0
238	20230613	171500	304050158	1349	1349	1349	1349	0
239	20230613	171400	304050158	1349	1349	1349	1349	0
240	20230613	171300	304050158	1349	1349	1349	1349	0
241	20230613	171200	304050158	1349	1349	1349	1349	0
242	20230613	171100	304050158	1349	1349	1349	1349	823
243	20230613	171000	304050158	1349	1349	1349	1349	0
244	20230613	170900	304050158	1349	1349	1349	1349	0
245	20230613	170800	304050158	1349	1349	1349	1349	0
246	20230613	170700	304050158	1349	1349	1349	1349	0
247	20230613	170600	304050158	1349	1349	1349	1349	0
248	20230613	170500	304050158	1349	1349	1349	1349	0
249	20230613	170400	304050158	1349	1349	1349	1349	0
250	20230613	170300	304050158	1349	1349	1349	1349	0
251	20230613	170200	304050158	1349	1349	1349	1349	0
252	20230613	170100	304050158	1349	1349	1349	1349	0
253	20230613	170000	304050158	1349	1349	1349	1349	0
254	20230613	165900	304050158	1349	1349	1349	1349	0
255	20230613	165800	304050158	1349	1349	1349	1349	0
256	20230613	165700	304050158	1349	1349	1349	1349	0
257	20230613	165600	304050158	1349	1349	1349	1349	0
258	20230613	165500	304050158	1349	1349	1349	1349	0
259	20230613	165400	304050158	1349	1349	1349	1349	0
260	20230613	165300	304050158	1349	1349	1349	1349	0
261	20230613	165200	304050158	1349	1349	1349	1349	0
262	20230613	165100	304050158	1349	1349	1349	1349	0
263	20230613	165000	304050158	1349	1349	1349	1349	0
264	20230613	164900	304050158	1349	1349	1349	1349	0
265	20230613	164800	304050158	1349	1349	1349	1349	0
266	20230613	164700	304050158	1349	1349	1349	1349	0
267	20230613	164600	304050158	1349	1349	1349	1349	0
268	20230613	164500	304050158	1349	1349	1349	1349	0
269	20230613	164400	304050158	1349	1349	1349	1349	0
270	20230613	164300	304050158	1349	1349	1349	1349	0
271	20230613	164200	304050158	1349	1349	1349	1349	0
272	20230613	164100	304050158	1349	1349	1349	1349	823
273	20230613	164000	304050158	1349	1349	1349	1349	0
274	20230613	163900	304050158	1349	1349	1349	1349	0
275	20230613	163800	304050158	1349	1349	1349	1349	0
276	20230613	163700	304050158	1349	1349	1349	1349	0
277	20230613	163600	304050158	1349	1349	1349	1349	0
278	20230613	163500	304050158	1349	1349	1349	1349	0
279	20230613	163400	304050158	1349	1349	1349	1349	0
280	20230613	163300	304050158	1349	1349	1349	1349	0
281	20230613	163200	304050158	1349	1349	1349	1349	0
282	20230613	163100	304050158	1349	1349	1349	1349	0
283	20230613	163000	304050158	1349	1349	1349	1349	0
284	20230613	162900	304050158	1349	1349	1349	1349	0
285	20230613	162800	304050158	1349	1349	1349	1349	0
286	20230613	162700	304050158	1349	1349	1349	1349	0
287	20230613	162600	304050158	1349	1349	1349	1349	0
288	20230613	162500	304050158	1349	1349	1349	1349	0
289	20230613	162400	304050158	1349	1349	1349	1349	0
290	20230613	162300	304050158	1349	1349	1349	1349	0
291	20230613	162200	304050158	1349	1349	1349	1349	0
292	20230613	162100	304050158	1349	1349	1349	1349	0
293	20230613	162000	304050158	1349	1349	1349	1349	0
294	20230613	161900	304050158	1349	1349	1349	1349	0
295	20230613	161800	304050158	1349	1349	1349	1349	0
296	20230613	161700	304050158	1349	1349	1349	1349	0
297	20230613	161600	304050158	1349	1349	1349	1349	0
298	20230613	161500	304050158	1349	1349	1349	1349	0
299	20230613	161400	304050158	1349	1349	1349	1349	0
300	20230613	161300	304050158	1349	1349	1349	1349	0
301	20230613	161200	304050158	1349	1349	1349	1349	0
302	20230613	161100	304050158	1349	1349	1349	1349	823
303	20230613	161000	304050158	1349	1349	1349	1349	0
304	20230613	160900	304050158	1349	1349	1349	1349	0
305	20230613	160800	304050158	1349	1349	1349	1349	0
306	20230613	160700	304050158	1349	1349	1349	1349	0
307	20230613	160600	304050158	1349	1349	1349	1349	0
308	20230613	160500	304050158	1349	1349	1349	1349	0
309	20230613	160400	304050158	1349	1349	1349	1349	0
310	20230613	160300	304050158	1349	1349	1349	1349	0
311	20230613	160200	304050158	1349	1349	1349	1349	0
312	20230613	160100	304050158	1349	1349	1349	1349	0
313	20230613	160000	304050158	1349	1349	1349	1349	0
314	20230613	155900	304050158	1349	1349	1349	1349	0
315	20230613	155800	304050158	1349	1349	1349	1349	0
316	20230613	155700	304050158	1349	1349	1349	1349	0
317	20230613	155600	304050158	1349	1349	1349	1349	0
318	20230613	155500	304050158	1349	1349	1349	1349	0
319	20230613	155400	304050158	1349	1349	1349	1349	0
320	20230613	155300	304050158	1349	1349	1349	1349	0
321	20230613	155200	304050158	1349	1349	1349	1349	0
322	20230613	155100	304050158	1349	1349	1349	1349	0
323	20230613	155000	304050158	1349	1349	1349	1349	0
324	20230613	154900	304050158	1349	1349	1349	1349	0
325	20230613	154800	304050158	1349	1349	1349	1349	0
326	20230613	154700	304050158	1349	1349	1349	1349	0
327	20230613	154600	304050158	1349	1349	1349	1349	0
328	20230613	154500	304050158	1349	1349	1349	1349	0
329	20230613	154400	304050158	1349	1349	1349	1349	0
330	20230613	154300	304050158	1349	1349	1349	1349	0
331	20230613	154200	304050158	1349	1349	1349	1349	0
332	20230613	154100	304050158	1349	1349	1349	1349	823
333	20230613	154000	304050158	1349	1349	1349	1349	0
334	20230613	153900	304050158	1349	1349	1349	1349	0
335	20230613	153800	304050158	1349	1349	1349	1349	0
336	20230613	153700	304050158	1349	1349	1349	1349	0
337	20230613	153600	304050158	1349	1349	1349	1349	0
338	20230613	153500	304050158	1349	1349	1349	1349	0
339	20230613	153400	304050158	1349	1349	1349	1349	0
340	20230613	153300	304050158	1349	1349	1349	1349	0
341	20230613	153200	304050158	1349	1349	1349	1349	0
342	20230613	153100	304050158	1349	1349	1349	1349	0
343	20230613	153000	304050158	1349	1349	1349	1349	823
344	20230613	152900	302939931	1349	1349	1349	1349	0
345	20230613	152800	302939931	1349	1349	1349	1349	0
346	20230613	152700	302939931	1349	1349	1349	1349	0
347	20230613	152600	302939931	1349	1349	1349	1349	0
348	20230613	152500	302939931	1349	1349	1349	1349	0
349	20230613	152400	302939931	1349	1349	1349	1349	0
350	20230613	152300	302939931	1349	1349	1349	1349	0
351	20230613	152200	302939931	1349	1349	1349	1349	0
352	20230613	152100	302939931	1349	1349	1349	1349	0
353	20230613	152000	302939931	1349	1349	1349	1349	0
354	20230613	151900	302939931	1349	1350	1350	1349	2220
355	20230613	151800	299943048	1350	1348	1350	1348	2223
356	20230613	151700	296946414	1348	1347	1348	1347	588
357	20230613	151600	296154376	1348	1348	1348	1348	4
358	20230613	151500	296148984	1345	1345	1345	1345	0
359	20230613	151400	296148984	1345	1348	1348	1345	72
360	20230613	151300	296052126	1348	1348	1348	1348	14
361	20230613	151200	296033254	1348	1348	1348	1348	10
362	20230613	151100	296019774	1348	1346	1348	1346	1744
363	20230613	151000	293670642	1346	1346	1346	1346	1793
364	20230613	150900	291257264	1347	1347	1347	1347	53
365	20230613	150800	291185873	1346	1346	1346	1346	1638
366	20230613	150700	288981125	1346	1346	1346	1346	0
367	20230613	150600	288981125	1346	1346	1346	1346	0
368	20230613	150500	288981125	1346	1346	1346	1346	0
369	20230613	150400	288981125	1346	1346	1346	1346	166
370	20230613	150300	288757689	1344	1344	1344	1344	0
371	20230613	150200	288757689	1344	1344	1344	1344	0
372	20230613	150100	288757689	1344	1346	1346	1344	70
373	20230613	150000	288663589	1347	1347	1347	1347	22
374	20230613	145900	288633955	1344	1344	1344	1344	0
375	20230613	145800	288633955	1344	1344	1344	1344	0
376	20230613	145700	288633955	1344	1345	1345	1344	734
377	20230613	145600	287646859	1346	1346	1346	1346	10
378	20230613	145500	287633399	1346	1346	1346	1346	907
379	20230613	145400	286412577	1349	1349	1349	1349	0
380	20230613	145300	286412577	1349	1349	1349	1349	0
381	20230613	145200	286412577	1349	1349	1349	1349	0
382	20230613	145100	286412577	1349	1349	1349	1349	0
383	20230613	145000	286412577	1349	1349	1349	1349	24
384	20230613	144900	286380201	1350	1348	1350	1348	21
385	20230613	144800	286351889	1348	1346	1350	1344	8646
386	20230613	144700	274712750	1348	1348	1348	1348	11
387	20230613	144600	274697922	1346	1346	1346	1346	1193
388	20230613	144500	273092144	1346	1346	1346	1346	836
389	20230613	144400	271966888	1351	1351	1351	1351	0
390	20230613	144300	271966888	1351	1351	1351	1351	0
391	20230613	144200	271966888	1351	1351	1351	1351	0
392	20230613	144100	271966888	1351	1351	1351	1351	0
393	20230613	144000	271966888	1351	1351	1351	1351	0
394	20230613	143900	271966888	1351	1351	1351	1351	0
395	20230613	143800	271966888	1351	1351	1351	1351	0
396	20230613	143700	271966888	1351	1351	1351	1351	0
397	20230613	143600	271966888	1351	1351	1351	1351	0
398	20230613	143500	271966888	1351	1351	1351	1351	1
399	20230613	143400	271965537	1349	1348	1349	1348	2568
400	20230613	143300	268501375	1345	1345	1345	1345	60
401	20230613	143200	268420675	1345	1345	1345	1345	2957
402	20230613	143100	264443510	1345	1344	1345	1344	900
403	20230613	143000	263233810	1344	1344	1344	1344	365
404	20230613	142900	262743250	1344	1344	1344	1344	1333
405	20230613	142800	260951698	1344	1345	1345	1344	1171
406	20230613	142700	259377674	1345	1345	1345	1345	0
407	20230613	142600	259377674	1345	1345	1345	1345	0
408	20230613	142500	259377674	1345	1345	1345	1345	4748
409	20230613	142400	252991614	1349	1349	1349	1349	0
410	20230613	142300	252991614	1349	1349	1349	1349	0
411	20230613	142200	252991614	1349	1349	1349	1349	0
412	20230613	142100	252991614	1349	1349	1349	1349	0
413	20230613	142000	252991614	1349	1349	1349	1349	0
414	20230613	141900	252991614	1349	1349	1349	1349	0
415	20230613	141800	252991614	1349	1349	1349	1349	0
416	20230613	141700	252991614	1349	1349	1349	1349	1
417	20230613	141600	252990265	1347	1347	1347	1347	0
418	20230613	141500	252990265	1347	1347	1347	1347	0
419	20230613	141400	252990265	1347	1347	1347	1347	0
420	20230613	141300	252990265	1347	1347	1347	1347	200
421	20230613	141200	252720865	1349	1349	1349	1349	1
422	20230613	141100	252719516	1345	1347	1347	1345	10100
423	20230613	141000	239133790	1347	1348	1348	1347	900
424	20230613	140900	237920673	1349	1349	1349	1349	0
425	20230613	140800	237920673	1349	1349	1349	1349	0
426	20230613	140700	237920673	1349	1349	1349	1349	0
427	20230613	140600	237920673	1349	1349	1349	1349	0
428	20230613	140500	237920673	1349	1349	1349	1349	0
429	20230613	140400	237920673	1349	1349	1349	1349	1
430	20230613	140300	237919324	1349	1349	1349	1349	2
431	20230613	140200	237916626	1349	1349	1349	1349	0
432	20230613	140100	237916626	1349	1349	1349	1349	0
433	20230613	140000	237916626	1349	1349	1349	1349	1020
434	20230613	135900	236540646	1351	1351	1351	1351	2
435	20230613	135800	236537944	1351	1351	1351	1351	11
436	20230613	135700	236523083	1350	1350	1350	1350	0
437	20230613	135600	236523083	1350	1350	1350	1350	813
438	20230613	135500	235425533	1351	1351	1351	1351	0
439	20230613	135400	235425533	1351	1351	1351	1351	0
440	20230613	135300	235425533	1351	1351	1351	1351	4
441	20230613	135200	235420129	1351	1351	1351	1351	0
442	20230613	135100	235420129	1351	1351	1351	1351	0
443	20230613	135000	235420129	1351	1351	1351	1351	1
444	20230613	134900	235418778	1351	1351	1351	1351	0
445	20230613	134800	235418778	1351	1351	1351	1351	0
446	20230613	134700	235418778	1351	1351	1351	1351	0
447	20230613	134600	235418778	1351	1351	1351	1351	15
448	20230613	134500	235398513	1349	1349	1349	1349	0
449	20230613	134400	235398513	1349	1349	1349	1349	0
450	20230613	134300	235398513	1349	1349	1349	1349	60
451	20230613	134200	235317573	1349	1349	1349	1349	0
452	20230613	134100	235317573	1349	1349	1349	1349	40
453	20230613	134000	235263613	1351	1351	1351	1351	148
454	20230613	133900	235063665	1351	1351	1351	1351	1
455	20230613	133800	235062314	1347	1347	1347	1347	83
456	20230613	133700	234950513	1351	1351	1351	1351	120
457	20230613	133600	234788393	1351	1351	1351	1351	0
458	20230613	133500	234788393	1351	1351	1351	1351	300
459	20230613	133400	234383093	1351	1351	1351	1351	100
460	20230613	133300	234247993	1351	1351	1351	1351	0
461	20230613	133200	234247993	1351	1344	1351	1344	567
462	20230613	133100	233485938	1344	1350	1351	1344	27435
463	20230613	133000	196556328	1350	1350	1350	1350	0
464	20230613	132900	196556328	1350	1350	1350	1350	424
465	20230613	132800	195983928	1351	1351	1351	1351	82
466	20230613	132700	195873146	1351	1351	1351	1351	100
467	20230613	132600	195738046	1351	1351	1351	1351	283
468	20230613	132500	195355713	1351	1351	1351	1351	3
469	20230613	132400	195351660	1350	1350	1350	1350	50
470	20230613	132300	195284160	1350	1350	1350	1350	315
471	20230613	132200	194858910	1350	1350	1350	1350	1
472	20230613	132100	194857560	1351	1351	1351	1351	0
473	20230613	132000	194857560	1351	1351	1351	1351	18
474	20230613	131900	194833242	1351	1351	1351	1351	0
475	20230613	131800	194833242	1351	1351	1351	1351	0
476	20230613	131700	194833242	1351	1351	1351	1351	0
477	20230613	131600	194833242	1351	1351	1351	1351	0
478	20230613	131500	194833242	1351	1351	1351	1351	0
479	20230613	131400	194833242	1351	1352	1352	1351	1333
480	20230613	131300	193031859	1351	1351	1351	1351	1
481	20230613	131200	193030508	1351	1351	1351	1351	1
482	20230613	131100	193029157	1351	1351	1351	1351	98
483	20230613	131000	192896759	1350	1350	1350	1350	0
484	20230613	130900	192896759	1350	1350	1350	1350	0
485	20230613	130800	192896759	1350	1350	1350	1350	0
486	20230613	130700	192896759	1350	1350	1350	1350	307
487	20230613	130600	192482309	1352	1352	1352	1352	20
488	20230613	130500	192455269	1352	1349	1352	1348	2579
489	20230613	130400	188978192	1350	1350	1350	1350	0
490	20230613	130300	188978192	1350	1350	1350	1350	0
491	20230613	130200	188978192	1350	1350	1350	1350	0
492	20230613	130100	188978192	1350	1350	1350	1350	0
493	20230613	130000	188978192	1350	1350	1350	1350	0
494	20230613	125900	188978192	1350	1350	1350	1350	0
495	20230613	125800	188978192	1350	1349	1351	1349	3550
496	20230613	125700	184184562	1349	1349	1349	1348	337
497	20230613	125600	183729985	1349	1349	1349	1349	0
498	20230613	125500	183729985	1349	1349	1349	1349	100
499	20230613	125400	183595085	1349	1349	1349	1349	0
500	20230613	125300	183595085	1349	1349	1349	1349	20
501	20230613	125200	183568105	1351	1351	1351	1351	0
502	20230613	125100	183568105	1351	1351	1351	1351	0
503	20230613	125000	183568105	1351	1351	1351	1351	100
504	20230613	124900	183433005	1351	1350	1351	1347	837
505	20230613	124800	182303942	1350	1348	1350	1348	128
506	20230613	124700	182131160	1350	1348	1350	1348	50
507	20230613	124600	182063758	1348	1349	1349	1348	860
508	20230613	124500	180903648	1350	1349	1350	1349	503
509	20230613	124400	180224601	1349	1348	1349	1348	32
510	20230613	124300	180181434	1349	1349	1349	1349	48
511	20230613	124200	180116682	1347	1347	1347	1347	0
512	20230613	124100	180116682	1347	1347	1347	1347	289
513	20230613	124000	179727399	1348	1348	1348	1348	29
514	20230613	123900	179688307	1349	1349	1349	1349	1000
515	20230613	123800	178339307	1349	1349	1349	1349	0
516	20230613	123700	178339307	1349	1348	1349	1348	48
517	20230613	123600	178274585	1347	1347	1347	1347	49
518	20230613	123500	178208582	1347	1347	1347	1347	2577
519	20230613	123400	174737363	1347	1347	1347	1347	1281
520	20230613	123300	173011856	1347	1349	1349	1347	1986
521	20230613	123200	170333644	1349	1349	1349	1349	0
522	20230613	123100	170333644	1349	1349	1349	1349	5
523	20230613	123000	170326899	1349	1349	1349	1349	140
524	20230613	122900	170138039	1348	1348	1348	1348	0
525	20230613	122800	170138039	1348	1349	1349	1348	3836
526	20230613	122700	164963279	1350	1350	1350	1350	73
527	20230613	122600	164864729	1352	1352	1352	1352	10
528	20230613	122500	164851209	1352	1352	1352	1352	0
529	20230613	122400	164851209	1352	1352	1352	1350	17
530	20230613	122300	164828241	1352	1352	1352	1350	168
531	20230613	122200	164601393	1352	1350	1352	1350	48
532	20230613	122100	164536583	1350	1350	1352	1350	1149
533	20230613	122000	162984324	1350	1353	1353	1350	46
534	20230613	121900	162922089	1353	1353	1353	1353	0
535	20230613	121800	162922089	1353	1353	1353	1353	0
536	20230613	121700	162922089	1353	1353	1353	1353	0
537	20230613	121600	162922089	1353	1353	1353	1353	0
538	20230613	121500	162922089	1353	1353	1353	1353	40
539	20230613	121400	162867969	1353	1353	1353	1353	1
540	20230613	121300	162866616	1350	1350	1350	1350	2800
541	20230613	121200	159086616	1350	1350	1350	1350	100
542	20230613	121100	158951616	1350	1350	1350	1350	100
543	20230613	121000	158816616	1350	1350	1352	1350	7522
544	20230613	120900	148661589	1350	1352	1352	1350	3023
545	20230613	120800	144574775	1352	1352	1352	1352	0
546	20230613	120700	144574775	1352	1353	1353	1352	903
547	20230613	120600	143353119	1353	1353	1353	1353	2034
548	20230613	120500	140601117	1350	1350	1350	1350	0
549	20230613	120400	140601117	1350	1350	1350	1350	1391
550	20230613	120300	138723267	1353	1353	1353	1353	62
551	20230613	120200	138639381	1354	1353	1354	1353	751
552	20230613	120100	137623267	1353	1350	1353	1350	2
553	20230613	120000	137620564	1350	1350	1350	1350	0
554	20230613	115900	137620564	1350	1350	1350	1350	1056
555	20230613	115800	136194964	1351	1351	1351	1351	502
556	20230613	115700	135516762	1353	1353	1353	1353	1
557	20230613	115600	135515409	1351	1351	1351	1351	3013
558	20230613	115500	131444846	1354	1351	1354	1351	1954
559	20230613	115400	128804989	1354	1354	1354	1354	5
560	20230613	115300	128798219	1354	1354	1354	1354	0
561	20230613	115200	128798219	1354	1354	1354	1354	0
562	20230613	115100	128798219	1354	1354	1354	1354	0
563	20230613	115000	128798219	1354	1354	1354	1354	0
564	20230613	114900	128798219	1354	1354	1354	1354	0
565	20230613	114800	128798219	1354	1354	1354	1354	1
566	20230613	114700	128796865	1353	1353	1353	1353	0
567	20230613	114600	128796865	1353	1353	1353	1353	0
568	20230613	114500	128796865	1353	1353	1353	1353	65
569	20230613	114400	128708920	1352	1352	1352	1352	2768
570	20230613	114300	124966584	1354	1354	1354	1354	0
571	20230613	114200	124966584	1354	1354	1354	1354	0
572	20230613	114100	124966584	1354	1352	1354	1352	11
573	20230613	114000	124951692	1352	1354	1354	1352	10001
574	20230613	113900	111410340	1354	1354	1354	1354	0
575	20230613	113800	111410340	1354	1354	1354	1354	1
576	20230613	113700	111408986	1352	1352	1352	1352	0
577	20230613	113600	111408986	1352	1352	1352	1352	2
578	20230613	113500	111406282	1354	1354	1354	1352	18
579	20230613	113400	111381914	1354	1353	1354	1353	51
580	20230613	113300	111312910	1353	1353	1353	1353	10
581	20230613	113200	111299380	1353	1353	1353	1353	0
582	20230613	113100	111299380	1353	1353	1353	1353	1538
583	20230613	113000	109218466	1354	1354	1354	1354	0
584	20230613	112900	109218466	1354	1353	1354	1353	261
585	20230613	112800	108865323	1354	1354	1354	1354	0
586	20230613	112700	108865323	1354	1354	1354	1354	0
587	20230613	112600	108865323	1354	1354	1354	1354	0
588	20230613	112500	108865323	1354	1354	1354	1354	0
589	20230613	112400	108865323	1354	1354	1354	1354	2
590	20230613	112300	108862615	1353	1353	1353	1353	250
591	20230613	112200	108524365	1354	1354	1354	1354	0
592	20230613	112100	108524365	1354	1354	1354	1354	0
593	20230613	112000	108524365	1354	1354	1354	1354	0
594	20230613	111900	108524365	1354	1354	1354	1354	0
595	20230613	111800	108524365	1354	1354	1354	1354	0
596	20230613	111700	108524365	1354	1354	1354	1354	305
597	20230613	111600	108111395	1354	1353	1354	1353	9
598	20230613	111500	108099216	1353	1353	1353	1353	0
599	20230613	111400	108099216	1353	1353	1353	1353	1020
600	20230613	111300	106719156	1353	1353	1353	1353	0
601	20230613	111200	106719156	1353	1353	1353	1353	973
602	20230613	111100	105402687	1354	1354	1354	1354	0
603	20230613	111000	105402687	1354	1354	1354	1354	0
604	20230613	110900	105402687	1354	1354	1354	1354	0
605	20230613	110800	105402687	1354	1354	1354	1354	304
606	20230613	110700	104991071	1353	1353	1353	1353	1
607	20230613	110600	104989718	1354	1354	1354	1354	0
608	20230613	110500	104989718	1354	1354	1354	1354	3
609	20230613	110400	104985656	1353	1354	1354	1353	27
610	20230613	110300	104949122	1353	1353	1353	1353	297
611	20230613	110200	104547281	1354	1354	1354	1354	0
612	20230613	110100	104547281	1354	1354	1354	1354	11
613	20230613	110000	104532387	1352	1353	1353	1352	202
614	20230613	105900	104259127	1354	1354	1354	1354	0
615	20230613	105800	104259127	1354	1354	1354	1354	0
616	20230613	105700	104259127	1354	1354	1354	1354	1110
617	20230613	105600	102756187	1354	1354	1354	1354	0
618	20230613	105500	102756187	1354	1354	1354	1354	200
619	20230613	105400	102485387	1354	1354	1354	1354	0
620	20230613	105300	102485387	1354	1354	1354	1354	10
621	20230613	105200	102471847	1354	1354	1354	1354	70
622	20230613	105100	102377067	1353	1354	1354	1353	103
623	20230613	105000	102237705	1353	1353	1353	1353	800
624	20230613	104900	101155305	1353	1352	1354	1352	142
625	20230613	104800	100963215	1354	1354	1354	1354	1
626	20230613	104700	100961861	1352	1352	1352	1352	0
627	20230613	104600	100961861	1352	1352	1352	1352	20
628	20230613	104500	100934821	1352	1352	1352	1352	0
629	20230613	104400	100934821	1352	1352	1352	1352	0
630	20230613	104300	100934821	1352	1354	1354	1352	1249
631	20230613	104200	99244173	1354	1353	1354	1352	1312
632	20230613	104100	97470136	1354	1354	1354	1354	0
633	20230613	104000	97470136	1354	1354	1354	1354	0
634	20230613	103900	97470136	1354	1354	1354	1354	0
635	20230613	103800	97470136	1354	1355	1355	1354	3108
636	20230613	103700	93260054	1358	1358	1358	1358	0
637	20230613	103600	93260054	1358	1355	1358	1355	28
638	20230613	103500	93222111	1358	1358	1358	1358	0
639	20230613	103400	93222111	1358	1358	1358	1358	0
640	20230613	103300	93222111	1358	1358	1358	1358	0
641	20230613	103200	93222111	1358	1358	1358	1358	500
642	20230613	103100	92543111	1357	1358	1358	1354	65
643	20230613	103000	92455029	1354	1354	1354	1354	865
644	20230613	102900	91283819	1354	1354	1354	1354	0
645	20230613	102800	91283819	1354	1354	1354	1354	0
646	20230613	102700	91283819	1354	1354	1354	1354	5000
647	20230613	102600	84513819	1354	1354	1354	1354	0
648	20230613	102500	84513819	1354	1354	1354	1354	0
649	20230613	102400	84513819	1354	1354	1354	1354	1
650	20230613	102300	84512465	1352	1352	1352	1352	1022
651	20230613	102200	83130721	1352	1352	1352	1352	465
652	20230613	102100	82502041	1352	1353	1353	1352	51
653	20230613	102000	82433039	1353	1353	1353	1353	50
654	20230613	101900	82365389	1353	1354	1354	1353	1236
655	20230613	101800	80693079	1353	1353	1353	1353	0
656	20230613	101700	80693079	1353	1353	1353	1353	8
657	20230613	101600	80682255	1353	1353	1353	1353	486
658	20230613	101500	80024697	1353	1353	1353	1353	111
659	20230613	101400	79874514	1354	1354	1354	1354	0
660	20230613	101300	79874514	1354	1354	1354	1354	100
661	20230613	101200	79739114	1354	1354	1354	1354	0
662	20230613	101100	79739114	1354	1354	1354	1354	370
663	20230613	101000	79238134	1354	1354	1354	1354	8
664	20230613	100900	79227302	1351	1351	1351	1351	800
665	20230613	100800	78146502	1354	1354	1354	1354	0
666	20230613	100700	78146502	1354	1354	1354	1354	0
667	20230613	100600	78146502	1354	1354	1354	1354	0
668	20230613	100500	78146502	1354	1354	1354	1354	108
669	20230613	100400	78000270	1349	1354	1354	1349	22434
670	20230613	100300	47699623	1354	1354	1354	1354	738
671	20230613	100200	46700371	1354	1354	1354	1354	0
672	20230613	100100	46700371	1354	1354	1354	1354	808
673	20230613	100000	45606339	1356	1356	1356	1356	0
674	20230613	095900	45606339	1356	1356	1356	1356	161
675	20230613	095800	45388023	1354	1354	1354	1354	0
676	20230613	095700	45388023	1354	1354	1354	1354	0
677	20230613	095600	45388023	1354	1354	1354	1354	2
678	20230613	095500	45385315	1356	1356	1356	1356	0
679	20230613	095400	45385315	1356	1356	1356	1356	1
680	20230613	095300	45383959	1354	1354	1354	1354	214
681	20230613	095200	45094203	1354	1355	1355	1354	639
682	20230613	095100	44228379	1355	1356	1356	1355	1651
683	20230613	095000	41990223	1357	1357	1357	1357	1000
684	20230613	094900	40633223	1358	1358	1358	1357	1318
685	20230613	094800	38843547	1358	1358	1358	1358	0
686	20230613	094700	38843547	1358	1358	1358	1358	136
687	20230613	094600	38658859	1357	1357	1357	1357	301
688	20230613	094500	38250402	1357	1357	1357	1357	30
689	20230613	094400	38209692	1357	1357	1357	1357	555
690	20230613	094300	37456557	1357	1358	1358	1357	289
691	20230613	094200	37064163	1359	1360	1360	1359	674
692	20230613	094100	36148196	1359	1358	1359	1358	982
693	20230613	094000	34814379	1359	1359	1359	1359	222
694	20230613	093900	34512681	1358	1358	1358	1358	259
695	20230613	093800	34160959	1358	1358	1358	1358	20
696	20230613	093700	34133799	1358	1358	1358	1358	471
697	20230613	093600	33494181	1359	1359	1359	1359	12
698	20230613	093500	33477873	1359	1359	1359	1359	4
699	20230613	093400	33472437	1358	1358	1358	1358	1300
700	20230613	093300	31707037	1359	1359	1359	1359	0
701	20230613	093200	31707037	1359	1360	1360	1359	141
702	20230613	093100	31515278	1360	1360	1360	1360	3
703	20230613	093000	31511198	1360	1358	1360	1358	1202
704	20230613	092900	29878486	1358	1356	1358	1356	2
705	20230613	092800	29875772	1357	1355	1357	1355	1751
706	20230613	092700	27500417	1356	1356	1356	1356	0
707	20230613	092600	27500417	1356	1356	1356	1356	0
708	20230613	092500	27500417	1356	1355	1356	1355	1043
709	20230613	092400	26086202	1355	1355	1355	1355	805
710	20230613	092300	24995427	1355	1355	1355	1355	0
711	20230613	092200	24995427	1355	1355	1355	1355	0
712	20230613	092100	24995427	1355	1356	1356	1355	290
713	20230613	092000	24602408	1355	1355	1355	1355	0
714	20230613	091900	24602408	1355	1355	1355	1355	0
715	20230613	091800	24602408	1355	1355	1355	1355	0
716	20230613	091700	24602408	1355	1355	1355	1355	9356
717	20230613	091600	11925028	1360	1360	1360	1360	0
718	20230613	091500	11925028	1360	1360	1360	1354	1002
719	20230613	091400	10568308	1354	1353	1354	1352	2230
720	20230613	091300	7551102	1353	1353	1353	1353	1
721	20230613	091200	7549749	1360	1360	1360	1360	0
722	20230613	091100	7549749	1360	1360	1360	1360	0
723	20230613	091000	7549749	1360	1352	1360	1352	2
724	20230613	090900	7547037	1352	1360	1360	1352	11
725	20230613	090800	7532124	1360	1361	1361	1351	2023
726	20230613	090700	4797219	1354	1361	1361	1354	2001
727	20230613	090600	2087606	1354	1354	1354	1354	1
728	20230613	090500	2086252	1361	1355	1361	1355	1078
729	20230613	090400	625556	1361	1361	1361	1361	7
730	20230613	090300	616029	1360	1355	1360	1355	87
731	20230613	090200	498063	1355	1355	1355	1355	230
732	20230613	090100	186413	1355	1362	1362	1355	111
733	20230613	090000	35245	1363	1355	1363	1355	26