KissMeData/069460/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203200	2003982185	1595	1595	1595	1595	3298
3	20230613	203100	2003982185	1595	1595	1595	1595	0
4	20230613	203000	2003982185	1595	1595	1595	1595	0
5	20230613	202900	2003982185	1595	1595	1595	1595	0
6	20230613	202800	2003982185	1595	1595	1595	1595	0
7	20230613	202700	2003982185	1595	1595	1595	1595	0
8	20230613	202600	2003982185	1595	1595	1595	1595	0
9	20230613	202500	2003982185	1595	1595	1595	1595	0
10	20230613	202400	2003982185	1595	1595	1595	1595	0
11	20230613	202300	2003982185	1595	1595	1595	1595	0
12	20230613	202200	2003982185	1595	1595	1595	1595	0
13	20230613	202100	2003982185	1595	1595	1595	1595	0
14	20230613	202000	2003982185	1595	1595	1595	1595	0
15	20230613	201900	2003982185	1595	1595	1595	1595	0
16	20230613	201800	2003982185	1595	1595	1595	1595	0
17	20230613	201700	2003982185	1595	1595	1595	1595	0
18	20230613	201600	2003982185	1595	1595	1595	1595	0
19	20230613	201500	2003982185	1595	1595	1595	1595	0
20	20230613	201400	2003982185	1595	1595	1595	1595	0
21	20230613	201300	2003982185	1595	1595	1595	1595	0
22	20230613	201200	2003982185	1595	1595	1595	1595	0
23	20230613	201100	2003982185	1595	1595	1595	1595	0
24	20230613	201000	2003982185	1595	1595	1595	1595	0
25	20230613	200900	2003982185	1595	1595	1595	1595	0
26	20230613	200800	2003982185	1595	1595	1595	1595	0
27	20230613	200700	2003982185	1595	1595	1595	1595	0
28	20230613	200600	2003982185	1595	1595	1595	1595	0
29	20230613	200500	2003982185	1595	1595	1595	1595	0
30	20230613	200400	2003982185	1595	1595	1595	1595	0
31	20230613	200300	2003982185	1595	1595	1595	1595	0
32	20230613	200200	2003982185	1595	1595	1595	1595	3298
33	20230613	200100	2003982185	1595	1595	1595	1595	0
34	20230613	200000	2003982185	1595	1595	1595	1595	0
35	20230613	195900	2003982185	1595	1595	1595	1595	0
36	20230613	195800	2003982185	1595	1595	1595	1595	0
37	20230613	195700	2003982185	1595	1595	1595	1595	0
38	20230613	195600	2003982185	1595	1595	1595	1595	0
39	20230613	195500	2003982185	1595	1595	1595	1595	0
40	20230613	195400	2003982185	1595	1595	1595	1595	0
41	20230613	195300	2003982185	1595	1595	1595	1595	0
42	20230613	195200	2003982185	1595	1595	1595	1595	0
43	20230613	195100	2003982185	1595	1595	1595	1595	0
44	20230613	195000	2003982185	1595	1595	1595	1595	0
45	20230613	194900	2003982185	1595	1595	1595	1595	0
46	20230613	194800	2003982185	1595	1595	1595	1595	0
47	20230613	194700	2003982185	1595	1595	1595	1595	0
48	20230613	194600	2003982185	1595	1595	1595	1595	0
49	20230613	194500	2003982185	1595	1595	1595	1595	0
50	20230613	194400	2003982185	1595	1595	1595	1595	0
51	20230613	194300	2003982185	1595	1595	1595	1595	0
52	20230613	194200	2003982185	1595	1595	1595	1595	0
53	20230613	194100	2003982185	1595	1595	1595	1595	0
54	20230613	194000	2003982185	1595	1595	1595	1595	0
55	20230613	193900	2003982185	1595	1595	1595	1595	0
56	20230613	193800	2003982185	1595	1595	1595	1595	0
57	20230613	193700	2003982185	1595	1595	1595	1595	0
58	20230613	193600	2003982185	1595	1595	1595	1595	0
59	20230613	193500	2003982185	1595	1595	1595	1595	0
60	20230613	193400	2003982185	1595	1595	1595	1595	0
61	20230613	193300	2003982185	1595	1595	1595	1595	0
62	20230613	193200	2003982185	1595	1595	1595	1595	3298
63	20230613	193100	2003982185	1595	1595	1595	1595	0
64	20230613	193000	2003982185	1595	1595	1595	1595	0
65	20230613	192900	2003982185	1595	1595	1595	1595	0
66	20230613	192800	2003982185	1595	1595	1595	1595	0
67	20230613	192700	2003982185	1595	1595	1595	1595	0
68	20230613	192600	2003982185	1595	1595	1595	1595	0
69	20230613	192500	2003982185	1595	1595	1595	1595	0
70	20230613	192400	2003982185	1595	1595	1595	1595	0
71	20230613	192300	2003982185	1595	1595	1595	1595	0
72	20230613	192200	2003982185	1595	1595	1595	1595	0
73	20230613	192100	2003982185	1595	1595	1595	1595	0
74	20230613	192000	2003982185	1595	1595	1595	1595	0
75	20230613	191900	2003982185	1595	1595	1595	1595	0
76	20230613	191800	2003982185	1595	1595	1595	1595	0
77	20230613	191700	2003982185	1595	1595	1595	1595	0
78	20230613	191600	2003982185	1595	1595	1595	1595	0
79	20230613	191500	2003982185	1595	1595	1595	1595	0
80	20230613	191400	2003982185	1595	1595	1595	1595	0
81	20230613	191300	2003982185	1595	1595	1595	1595	0
82	20230613	191200	2003982185	1595	1595	1595	1595	0
83	20230613	191100	2003982185	1595	1595	1595	1595	0
84	20230613	191000	2003982185	1595	1595	1595	1595	0
85	20230613	190900	2003982185	1595	1595	1595	1595	0
86	20230613	190800	2003982185	1595	1595	1595	1595	0
87	20230613	190700	2003982185	1595	1595	1595	1595	0
88	20230613	190600	2003982185	1595	1595	1595	1595	0
89	20230613	190500	2003982185	1595	1595	1595	1595	0
90	20230613	190400	2003982185	1595	1595	1595	1595	0
91	20230613	190300	2003982185	1595	1595	1595	1595	0
92	20230613	190200	2003982185	1595	1595	1595	1595	3298
93	20230613	190100	2003982185	1595	1595	1595	1595	0
94	20230613	190000	2003982185	1595	1595	1595	1595	0
95	20230613	185900	2003982185	1595	1595	1595	1595	0
96	20230613	185800	2003982185	1595	1595	1595	1595	0
97	20230613	185700	2003982185	1595	1595	1595	1595	0
98	20230613	185600	2003982185	1595	1595	1595	1595	0
99	20230613	185500	2003982185	1595	1595	1595	1595	0
100	20230613	185400	2003982185	1595	1595	1595	1595	0
101	20230613	185300	2003982185	1595	1595	1595	1595	0
102	20230613	185200	2003982185	1595	1595	1595	1595	0
103	20230613	185100	2003982185	1595	1595	1595	1595	0
104	20230613	185000	2003982185	1595	1595	1595	1595	0
105	20230613	184900	2003982185	1595	1595	1595	1595	0
106	20230613	184800	2003982185	1595	1595	1595	1595	0
107	20230613	184700	2003982185	1595	1595	1595	1595	0
108	20230613	184600	2003982185	1595	1595	1595	1595	0
109	20230613	184500	2003982185	1595	1595	1595	1595	0
110	20230613	184400	2003982185	1595	1595	1595	1595	0
111	20230613	184300	2003982185	1595	1595	1595	1595	0
112	20230613	184200	2003982185	1595	1595	1595	1595	0
113	20230613	184100	2003982185	1595	1595	1595	1595	0
114	20230613	184000	2003982185	1595	1595	1595	1595	0
115	20230613	183900	2003982185	1595	1595	1595	1595	0
116	20230613	183800	2003982185	1595	1595	1595	1595	0
117	20230613	183700	2003982185	1595	1595	1595	1595	0
118	20230613	183600	2003982185	1595	1595	1595	1595	0
119	20230613	183500	2003982185	1595	1595	1595	1595	0
120	20230613	183400	2003982185	1595	1595	1595	1595	0
121	20230613	183300	2003982185	1595	1595	1595	1595	0
122	20230613	183200	2003982185	1595	1595	1595	1595	3298
123	20230613	183100	2003982185	1595	1595	1595	1595	0
124	20230613	183000	2003982185	1595	1595	1595	1595	0
125	20230613	182900	2003982185	1595	1595	1595	1595	0
126	20230613	182800	2003982185	1595	1595	1595	1595	0
127	20230613	182700	2003982185	1595	1595	1595	1595	0
128	20230613	182600	2003982185	1595	1595	1595	1595	0
129	20230613	182500	2003982185	1595	1595	1595	1595	0
130	20230613	182400	2003982185	1595	1595	1595	1595	0
131	20230613	182300	2003982185	1595	1595	1595	1595	0
132	20230613	182200	2003982185	1595	1595	1595	1595	0
133	20230613	182100	2003982185	1595	1595	1595	1595	0
134	20230613	182000	2003982185	1595	1595	1595	1595	0
135	20230613	181900	2003982185	1595	1595	1595	1595	0
136	20230613	181800	2003982185	1595	1595	1595	1595	0
137	20230613	181700	2003982185	1595	1595	1595	1595	0
138	20230613	181600	2003982185	1595	1595	1595	1595	0
139	20230613	181500	2003982185	1595	1595	1595	1595	0
140	20230613	181400	2003982185	1595	1595	1595	1595	0
141	20230613	181300	2003982185	1595	1595	1595	1595	0
142	20230613	181200	2003982185	1595	1595	1595	1595	0
143	20230613	181100	2003982185	1595	1595	1595	1595	0
144	20230613	181000	2003982185	1595	1595	1595	1595	0
145	20230613	180900	2003982185	1595	1595	1595	1595	0
146	20230613	180800	2003982185	1595	1595	1595	1595	0
147	20230613	180700	2003982185	1595	1595	1595	1595	0
148	20230613	180600	2003982185	1595	1595	1595	1595	0
149	20230613	180500	2003982185	1595	1595	1595	1595	0
150	20230613	180400	2003982185	1595	1595	1595	1595	0
151	20230613	180300	2003982185	1595	1595	1595	1595	0
152	20230613	180200	2003982185	1595	1595	1595	1595	3298
153	20230613	180100	2003982185	1595	1595	1595	1595	0
154	20230613	180000	2003982185	1595	1595	1595	1595	0
155	20230613	175900	2003982185	1595	1595	1595	1595	0
156	20230613	175800	2003982185	1595	1595	1595	1595	0
157	20230613	175700	2003982185	1595	1595	1595	1595	0
158	20230613	175600	2003982185	1595	1595	1595	1595	0
159	20230613	175500	2003982185	1595	1595	1595	1595	0
160	20230613	175400	2003982185	1595	1595	1595	1595	0
161	20230613	175300	2003982185	1595	1595	1595	1595	0
162	20230613	175200	2003982185	1595	1595	1595	1595	0
163	20230613	175100	2003982185	1595	1595	1595	1595	0
164	20230613	175000	2003982185	1595	1595	1595	1595	0
165	20230613	174900	2003982185	1595	1595	1595	1595	0
166	20230613	174800	2003982185	1595	1595	1595	1595	0
167	20230613	174700	2003982185	1595	1595	1595	1595	0
168	20230613	174600	2003982185	1595	1595	1595	1595	0
169	20230613	174500	2003982185	1595	1595	1595	1595	0
170	20230613	174400	2003982185	1595	1595	1595	1595	0
171	20230613	174300	2003982185	1595	1595	1595	1595	0
172	20230613	174200	2003982185	1595	1595	1595	1595	0
173	20230613	174100	2003982185	1595	1595	1595	1595	0
174	20230613	174000	2003982185	1595	1595	1595	1595	0
175	20230613	173900	2003982185	1595	1595	1595	1595	0
176	20230613	173800	2003982185	1595	1595	1595	1595	0
177	20230613	173700	2003982185	1595	1595	1595	1595	0
178	20230613	173600	2003982185	1595	1595	1595	1595	0
179	20230613	173500	2003982185	1595	1595	1595	1595	0
180	20230613	173400	2003982185	1595	1595	1595	1595	0
181	20230613	173300	2003982185	1595	1595	1595	1595	0
182	20230613	173200	2003982185	1595	1595	1595	1595	3298
183	20230613	173100	2003982185	1595	1595	1595	1595	0
184	20230613	173000	2003982185	1595	1595	1595	1595	0
185	20230613	172900	2003982185	1595	1595	1595	1595	0
186	20230613	172800	2003982185	1595	1595	1595	1595	0
187	20230613	172700	2003982185	1595	1595	1595	1595	0
188	20230613	172600	2003982185	1595	1595	1595	1595	0
189	20230613	172500	2003982185	1595	1595	1595	1595	0
190	20230613	172400	2003982185	1595	1595	1595	1595	0
191	20230613	172300	2003982185	1595	1595	1595	1595	0
192	20230613	172200	2003982185	1595	1595	1595	1595	0
193	20230613	172100	2003982185	1595	1595	1595	1595	0
194	20230613	172000	2003982185	1595	1595	1595	1595	0
195	20230613	171900	2003982185	1595	1595	1595	1595	0
196	20230613	171800	2003982185	1595	1595	1595	1595	0
197	20230613	171700	2003982185	1595	1595	1595	1595	0
198	20230613	171600	2003982185	1595	1595	1595	1595	0
199	20230613	171500	2003982185	1595	1595	1595	1595	0
200	20230613	171400	2003982185	1595	1595	1595	1595	0
201	20230613	171300	2003982185	1595	1595	1595	1595	0
202	20230613	171200	2003982185	1595	1595	1595	1595	0
203	20230613	171100	2003982185	1595	1595	1595	1595	0
204	20230613	171000	2003982185	1595	1595	1595	1595	0
205	20230613	170900	2003982185	1595	1595	1595	1595	0
206	20230613	170800	2003982185	1595	1595	1595	1595	0
207	20230613	170700	2003982185	1595	1595	1595	1595	0
208	20230613	170600	2003982185	1595	1595	1595	1595	0
209	20230613	170500	2003982185	1595	1595	1595	1595	0
210	20230613	170400	2003982185	1595	1595	1595	1595	0
211	20230613	170300	2003982185	1595	1595	1595	1595	0
212	20230613	170200	2003982185	1595	1595	1595	1595	3298
213	20230613	170100	2003982185	1595	1595	1595	1595	0
214	20230613	170000	2003982185	1595	1595	1595	1595	0
215	20230613	165900	2003982185	1595	1595	1595	1595	0
216	20230613	165800	2003982185	1595	1595	1595	1595	0
217	20230613	165700	2003982185	1595	1595	1595	1595	0
218	20230613	165600	2003982185	1595	1595	1595	1595	0
219	20230613	165500	2003982185	1595	1595	1595	1595	0
220	20230613	165400	2003982185	1595	1595	1595	1595	0
221	20230613	165300	2003982185	1595	1595	1595	1595	0
222	20230613	165200	2003982185	1595	1595	1595	1595	0
223	20230613	165100	2003982185	1595	1595	1595	1595	0
224	20230613	165000	2003982185	1595	1595	1595	1595	0
225	20230613	164900	2003982185	1595	1595	1595	1595	0
226	20230613	164800	2003982185	1595	1595	1595	1595	0
227	20230613	164700	2003982185	1595	1595	1595	1595	0
228	20230613	164600	2003982185	1595	1595	1595	1595	0
229	20230613	164500	2003982185	1595	1595	1595	1595	0
230	20230613	164400	2003982185	1595	1595	1595	1595	0
231	20230613	164300	2003982185	1595	1595	1595	1595	0
232	20230613	164200	2003982185	1595	1595	1595	1595	0
233	20230613	164100	2003982185	1595	1595	1595	1595	0
234	20230613	164000	2003982185	1595	1595	1595	1595	0
235	20230613	163900	2003982185	1595	1595	1595	1595	0
236	20230613	163800	2003982185	1595	1595	1595	1595	0
237	20230613	163700	2003982185	1595	1595	1595	1595	0
238	20230613	163600	2003982185	1595	1595	1595	1595	0
239	20230613	163500	2003982185	1595	1595	1595	1595	0
240	20230613	163400	2003982185	1595	1595	1595	1595	0
241	20230613	163300	2003982185	1595	1595	1595	1595	0
242	20230613	163200	2003982185	1595	1595	1595	1595	3298
243	20230613	163100	2003982185	1595	1595	1595	1595	0
244	20230613	163000	2003982185	1595	1595	1595	1595	0
245	20230613	162900	2003982185	1595	1595	1595	1595	0
246	20230613	162800	2003982185	1595	1595	1595	1595	0
247	20230613	162700	2003982185	1595	1595	1595	1595	0
248	20230613	162600	2003982185	1595	1595	1595	1595	0
249	20230613	162500	2003982185	1595	1595	1595	1595	0
250	20230613	162400	2003982185	1595	1595	1595	1595	0
251	20230613	162300	2003982185	1595	1595	1595	1595	0
252	20230613	162200	2003982185	1595	1595	1595	1595	0
253	20230613	162100	2003982185	1595	1595	1595	1595	0
254	20230613	162000	2003982185	1595	1595	1595	1595	0
255	20230613	161900	2003982185	1595	1595	1595	1595	0
256	20230613	161800	2003982185	1595	1595	1595	1595	0
257	20230613	161700	2003982185	1595	1595	1595	1595	0
258	20230613	161600	2003982185	1595	1595	1595	1595	0
259	20230613	161500	2003982185	1595	1595	1595	1595	0
260	20230613	161400	2003982185	1595	1595	1595	1595	0
261	20230613	161300	2003982185	1595	1595	1595	1595	0
262	20230613	161200	2003982185	1595	1595	1595	1595	0
263	20230613	161100	2003982185	1595	1595	1595	1595	0
264	20230613	161000	2003982185	1595	1595	1595	1595	0
265	20230613	160900	2003982185	1595	1595	1595	1595	0
266	20230613	160800	2003982185	1595	1595	1595	1595	0
267	20230613	160700	2003982185	1595	1595	1595	1595	0
268	20230613	160600	2003982185	1595	1595	1595	1595	0
269	20230613	160500	2003982185	1595	1595	1595	1595	0
270	20230613	160400	2003982185	1595	1595	1595	1595	0
271	20230613	160300	2003982185	1595	1595	1595	1595	0
272	20230613	160200	2003982185	1595	1595	1595	1595	3298
273	20230613	160100	2003982185	1595	1595	1595	1595	0
274	20230613	160000	2003982185	1595	1595	1595	1595	0
275	20230613	155900	2003982185	1595	1595	1595	1595	0
276	20230613	155800	2003982185	1595	1595	1595	1595	0
277	20230613	155700	2003982185	1595	1595	1595	1595	0
278	20230613	155600	2003982185	1595	1595	1595	1595	0
279	20230613	155500	2003982185	1595	1595	1595	1595	0
280	20230613	155400	2003982185	1595	1595	1595	1595	0
281	20230613	155300	2003982185	1595	1595	1595	1595	0
282	20230613	155200	2003982185	1595	1595	1595	1595	0
283	20230613	155100	2003982185	1595	1595	1595	1595	0
284	20230613	155000	2003982185	1595	1595	1595	1595	0
285	20230613	154900	2003982185	1595	1595	1595	1595	0
286	20230613	154800	2003982185	1595	1595	1595	1595	0
287	20230613	154700	2003982185	1595	1595	1595	1595	0
288	20230613	154600	2003982185	1595	1595	1595	1595	0
289	20230613	154500	2003982185	1595	1595	1595	1595	0
290	20230613	154400	2003982185	1595	1595	1595	1595	0
291	20230613	154300	2003982185	1595	1595	1595	1595	0
292	20230613	154200	2003982185	1595	1595	1595	1595	0
293	20230613	154100	2003982185	1595	1595	1595	1595	0
294	20230613	154000	2003982185	1595	1595	1595	1595	0
295	20230613	153900	2003982185	1595	1595	1595	1595	0
296	20230613	153800	2003982185	1595	1595	1595	1595	0
297	20230613	153700	2003982185	1595	1595	1595	1595	0
298	20230613	153600	2003982185	1595	1595	1595	1595	0
299	20230613	153500	2003982185	1595	1595	1595	1595	0
300	20230613	153400	2003982185	1595	1595	1595	1595	0
301	20230613	153300	2003982185	1595	1595	1595	1595	0
302	20230613	153200	2003982185	1595	1595	1595	1595	3298
303	20230613	153100	2003982185	1595	1595	1595	1595	0
304	20230613	153000	2003982185	1595	1595	1595	1595	3298
305	20230613	152900	1998721875	1587	1587	1587	1587	0
306	20230613	152800	1998721875	1587	1587	1587	1587	0
307	20230613	152700	1998721875	1587	1587	1587	1587	0
308	20230613	152600	1998721875	1587	1587	1587	1587	0
309	20230613	152500	1998721875	1587	1587	1587	1587	0
310	20230613	152400	1998721875	1587	1587	1587	1587	0
311	20230613	152300	1998721875	1587	1587	1587	1587	0
312	20230613	152200	1998721875	1587	1587	1587	1587	0
313	20230613	152100	1998721875	1587	1587	1587	1587	0
314	20230613	152000	1998721875	1587	1587	1587	1587	0
315	20230613	151900	1998721875	1587	1590	1590	1585	2664
316	20230613	151800	1994496863	1590	1590	1593	1590	299
317	20230613	151700	1994021333	1587	1593	1593	1587	2033
318	20230613	151600	1990784930	1594	1594	1594	1594	2232
319	20230613	151500	1987227122	1595	1595	1595	1594	2181
320	20230613	151400	1983749588	1594	1595	1595	1594	2010
321	20230613	151300	1980544638	1594	1593	1594	1593	571
322	20230613	151200	1979634514	1593	1593	1594	1593	5810
323	20230613	151100	1970377199	1593	1593	1593	1592	446
324	20230613	151000	1969667017	1592	1589	1593	1589	2652
325	20230613	150900	1965445253	1585	1586	1589	1585	2977
326	20230613	150800	1960722961	1589	1589	1589	1589	10
327	20230613	150700	1960707071	1590	1592	1592	1589	3846
328	20230613	150600	1954592147	1593	1591	1593	1591	1941
329	20230613	150500	1951503230	1589	1586	1589	1586	2774
330	20230613	150400	1947099574	1588	1588	1588	1586	250
331	20230613	150300	1946702614	1585	1587	1588	1584	4050
332	20230613	150200	1940284003	1588	1586	1589	1586	3010
333	20230613	150100	1935505409	1587	1587	1587	1587	10
334	20230613	150000	1935489539	1585	1585	1587	1585	842
335	20230613	145900	1934154949	1585	1584	1587	1584	4402
336	20230613	145800	1927179102	1585	1584	1585	1584	1308
337	20230613	145700	1925107220	1584	1583	1585	1583	678
338	20230613	145600	1924033924	1585	1584	1585	1583	517
339	20230613	145500	1923214886	1583	1584	1584	1583	1496
340	20230613	145400	1920845362	1583	1583	1583	1583	1079
341	20230613	145300	1919137305	1584	1584	1584	1584	286
342	20230613	145200	1918684281	1584	1584	1584	1584	700
343	20230613	145100	1917575481	1584	1584	1584	1584	666
344	20230613	145000	1916520537	1585	1585	1585	1585	10
345	20230613	144900	1916504687	1585	1584	1585	1584	61
346	20230613	144800	1916408052	1584	1584	1584	1584	1800
347	20230613	144700	1913556852	1584	1582	1585	1582	670
348	20230613	144600	1912495577	1583	1583	1583	1583	1
349	20230613	144500	1912493994	1583	1583	1583	1583	1199
350	20230613	144400	1910595977	1585	1583	1585	1583	2668
351	20230613	144300	1906368533	1585	1583	1585	1583	1202
352	20230613	144200	1904464611	1583	1583	1583	1583	1337
353	20230613	144100	1902348140	1584	1584	1584	1584	544
354	20230613	144000	1901486444	1585	1585	1585	1585	106
355	20230613	143900	1901318434	1585	1583	1585	1583	8254
356	20230613	143800	1888247364	1585	1585	1585	1585	1846
357	20230613	143700	1885321454	1585	1582	1585	1582	4079
358	20230613	143600	1878862061	1582	1585	1585	1582	2515
359	20230613	143500	1874882418	1581	1583	1583	1581	11218
360	20230613	143400	1857128403	1583	1583	1583	1583	90
361	20230613	143300	1856985933	1582	1584	1584	1582	5720
362	20230613	143200	1847936103	1585	1587	1587	1585	4476
363	20230613	143100	1840841635	1585	1587	1587	1585	705
364	20230613	143000	1839724200	1587	1583	1587	1583	390
365	20230613	142900	1839106801	1583	1585	1585	1583	13978
366	20230613	142800	1816973749	1584	1584	1584	1584	1278
367	20230613	142700	1814949397	1583	1583	1583	1583	10
368	20230613	142600	1814933567	1583	1584	1584	1583	1950
369	20230613	142500	1811846627	1583	1583	1583	1583	800
370	20230613	142400	1810580227	1583	1583	1583	1583	966
371	20230613	142300	1809051049	1583	1585	1585	1583	3906
372	20230613	142200	1802863719	1585	1585	1585	1585	3996
373	20230613	142100	1796530059	1585	1586	1587	1585	3611
374	20230613	142000	1790804210	1587	1587	1587	1587	170
375	20230613	141900	1790534420	1586	1586	1586	1586	666
376	20230613	141800	1789478144	1586	1587	1587	1586	3648
377	20230613	141700	1783688793	1587	1587	1587	1587	0
378	20230613	141600	1783688793	1587	1587	1587	1587	3668
379	20230613	141500	1777867677	1590	1590	1590	1587	61
380	20230613	141400	1777770717	1587	1588	1588	1587	1237
381	20230613	141300	1775807061	1588	1590	1590	1588	3169
382	20230613	141200	1770774609	1590	1589	1590	1589	1132
383	20230613	141100	1768975361	1588	1589	1589	1588	1504
384	20230613	141000	1766586207	1588	1588	1588	1588	666
385	20230613	140900	1765528599	1588	1587	1588	1587	1831
386	20230613	140800	1762622507	1588	1588	1588	1588	1905
387	20230613	140700	1759597367	1589	1589	1589	1589	239
388	20230613	140600	1759217596	1591	1588	1591	1588	276
389	20230613	140500	1758779008	1591	1591	1591	1591	222
390	20230613	140400	1758425806	1588	1588	1591	1588	2051
391	20230613	140300	1755166763	1591	1591	1591	1591	1
392	20230613	140200	1755165172	1588	1588	1588	1588	63
393	20230613	140100	1755065128	1588	1588	1588	1587	1321
394	20230613	140000	1752968080	1588	1588	1588	1588	0
395	20230613	135900	1752968080	1588	1588	1588	1588	0
396	20230613	135800	1752968080	1588	1588	1588	1588	300
397	20230613	135700	1752491680	1588	1588	1588	1588	2355
398	20230613	135600	1748751940	1588	1590	1590	1588	3
399	20230613	135500	1748747174	1591	1591	1591	1591	1
400	20230613	135400	1748745583	1587	1588	1588	1587	1607
401	20230613	135300	1746194337	1588	1588	1588	1588	339
402	20230613	135200	1745656005	1588	1588	1588	1588	0
403	20230613	135100	1745656005	1588	1591	1591	1588	762
404	20230613	135000	1744445661	1591	1593	1593	1591	2351
405	20230613	134900	1740702484	1591	1593	1593	1591	505
406	20230613	134800	1739898313	1593	1593	1594	1593	14572
407	20230613	134700	1716684933	1594	1595	1597	1594	293
408	20230613	134600	1716217885	1594	1594	1595	1594	2072
409	20230613	134500	1712914174	1594	1593	1594	1593	686
410	20230613	134400	1711821356	1594	1594	1594	1594	717
411	20230613	134300	1710678458	1595	1595	1595	1595	0
412	20230613	134200	1710678458	1595	1597	1597	1595	1494
413	20230613	134100	1708295456	1597	1594	1597	1594	701
414	20230613	134000	1707178059	1597	1597	1597	1597	2338
415	20230613	133900	1703444273	1598	1598	1598	1593	679
416	20230613	133800	1702362571	1598	1598	1599	1598	2239
417	20230613	133700	1698784307	1598	1594	1598	1587	3412
418	20230613	133600	1693341526	1594	1587	1594	1587	767
419	20230613	133500	1692123590	1588	1588	1588	1588	0
420	20230613	133400	1692123590	1588	1588	1588	1588	700
421	20230613	133300	1691011990	1594	1590	1594	1590	4
422	20230613	133200	1691005626	1590	1593	1594	1590	719
423	20230613	133100	1689862238	1587	1587	1587	1587	700
424	20230613	133000	1688751338	1587	1593	1594	1587	704
425	20230613	132900	1687634064	1587	1587	1594	1587	1273
426	20230613	132800	1685613806	1587	1587	1587	1587	10
427	20230613	132700	1685597936	1586	1586	1586	1586	700
428	20230613	132600	1684487736	1587	1587	1587	1586	297
429	20230613	132500	1684016642	1587	1586	1587	1586	2556
430	20230613	132400	1679962776	1586	1583	1586	1583	4101
431	20230613	132300	1673465803	1583	1586	1586	1583	3850
432	20230613	132200	1667367295	1584	1585	1585	1584	2141
433	20230613	132100	1663975754	1585	1585	1585	1585	1100
434	20230613	132000	1662232254	1585	1586	1586	1585	1389
435	20230613	131900	1660030668	1586	1586	1586	1586	0
436	20230613	131800	1660030668	1586	1586	1586	1586	589
437	20230613	131700	1659096514	1586	1596	1597	1586	1441
438	20230613	131600	1656809656	1596	1591	1596	1591	2835
439	20230613	131500	1652289754	1593	1586	1593	1586	301
440	20230613	131400	1651810297	1585	1593	1593	1585	671
441	20230613	131300	1650746722	1593	1595	1595	1593	21
442	20230613	131200	1650713229	1595	1594	1596	1593	100
443	20230613	131100	1650553792	1583	1584	1584	1583	2857
444	20230613	131000	1646028469	1585	1585	1585	1584	6079
445	20230613	130900	1636393512	1585	1587	1593	1585	5579
446	20230613	130800	1627509594	1587	1586	1587	1585	5750
447	20230613	130700	1618393543	1586	1587	1587	1586	2224
448	20230613	130600	1614866278	1586	1586	1586	1586	1
449	20230613	130500	1614864692	1586	1586	1586	1586	0
450	20230613	130400	1614864692	1586	1586	1586	1586	1700
451	20230613	130300	1612168492	1586	1590	1590	1586	344
452	20230613	130200	1611622566	1587	1590	1590	1587	2
453	20230613	130100	1611619389	1587	1591	1592	1587	3272
454	20230613	130000	1606426330	1591	1586	1591	1586	1258
455	20230613	125900	1604428842	1592	1592	1592	1592	0
456	20230613	125800	1604428842	1592	1591	1592	1586	1534
457	20230613	125700	1601991586	1592	1585	1592	1585	3480
458	20230613	125600	1596456430	1584	1583	1584	1583	795
459	20230613	125500	1595197220	1583	1587	1595	1583	1901
460	20230613	125400	1592187261	1584	1584	1584	1584	1259
461	20230613	125300	1590193005	1583	1583	1583	1583	1218
462	20230613	125200	1588264911	1583	1584	1584	1583	1511
463	20230613	125100	1585872988	1583	1584	1587	1583	6402
464	20230613	125000	1575734220	1584	1585	1585	1584	2970
465	20230613	124900	1571026844	1586	1587	1587	1585	4378
466	20230613	124800	1564085638	1587	1587	1587	1587	72
467	20230613	124700	1563971374	1587	1587	1587	1587	0
468	20230613	124600	1563971374	1587	1585	1587	1585	1983
469	20230613	124500	1560827104	1587	1596	1597	1587	474
470	20230613	124400	1560073994	1585	1583	1585	1583	57
471	20230613	124300	1559983651	1583	1585	1585	1583	1269
472	20230613	124200	1557973824	1585	1584	1599	1584	2006
473	20230613	124100	1554784699	1583	1583	1583	1583	647
474	20230613	124000	1553760498	1583	1582	1583	1582	102
475	20230613	123900	1553599053	1582	1583	1583	1582	2477
476	20230613	123800	1549680379	1582	1582	1582	1582	0
477	20230613	123700	1549680379	1582	1582	1582	1582	2292
478	20230613	123600	1546054435	1583	1585	1585	1583	1557
479	20230613	123500	1543589139	1585	1585	1585	1584	11457
480	20230613	123400	1525429816	1585	1589	1589	1585	7000
481	20230613	123300	1514317196	1588	1589	1589	1588	5220
482	20230613	123200	1506024977	1589	1589	1589	1589	3737
483	20230613	123100	1500086884	1590	1590	1590	1590	3282
484	20230613	123000	1494868504	1590	1592	1592	1590	5655
485	20230613	122900	1485873763	1592	1592	1592	1592	700
486	20230613	122800	1484759363	1592	1592	1592	1592	347
487	20230613	122700	1484206939	1592	1591	1592	1591	877
488	20230613	122600	1482811440	1591	1598	1598	1591	223
489	20230613	122500	1482456409	1592	1592	1592	1592	280
490	20230613	122400	1482010649	1591	1591	1591	1591	1266
491	20230613	122300	1479996443	1599	1591	1599	1591	396
492	20230613	122200	1479366369	1591	1592	1592	1591	535
493	20230613	122100	1478514964	1592	1590	1592	1590	2796
494	20230613	122000	1474069018	1592	1591	1592	1591	2307
495	20230613	121900	1470397583	1591	1592	1592	1591	3003
496	20230613	121800	1465618810	1592	1593	1593	1592	1788
497	20230613	121700	1462771214	1593	1593	1593	1593	1551
498	20230613	121600	1460300471	1594	1594	1594	1594	700
499	20230613	121500	1459184671	1594	1594	1594	1594	3472
500	20230613	121400	1453650303	1595	1595	1595	1595	1582
501	20230613	121300	1451127013	1595	1595	1595	1595	736
502	20230613	121200	1449953093	1596	1597	1597	1596	251
503	20230613	121100	1449552347	1597	1597	1597	1597	2
504	20230613	121000	1449549153	1596	1596	1596	1596	0
505	20230613	120900	1449549153	1596	1598	1598	1596	2216
506	20230613	120800	1446009385	1600	1600	1600	1600	447
507	20230613	120700	1445294185	1598	1598	1598	1598	0
508	20230613	120600	1445294185	1598	1598	1598	1598	712
509	20230613	120500	1444156409	1600	1600	1600	1598	2265
510	20230613	120400	1440535915	1600	1598	1600	1598	611
511	20230613	120300	1439559533	1596	1596	1596	1596	109
512	20230613	120200	1439385569	1595	1596	1596	1595	1259
513	20230613	120100	1437376905	1596	1596	1596	1596	1
514	20230613	120000	1437375309	1596	1596	1596	1596	40
515	20230613	115900	1437311469	1595	1596	1596	1595	1326
516	20230613	115800	1435195873	1598	1595	1598	1595	45
517	20230613	115700	1435124095	1595	1596	1596	1595	160
518	20230613	115600	1434868855	1595	1596	1596	1595	1924
519	20230613	115500	1431798251	1596	1596	1596	1596	3850
520	20230613	115400	1425653651	1596	1596	1596	1596	744
521	20230613	115300	1424466227	1596	1596	1596	1596	20
522	20230613	115200	1424434307	1596	1597	1597	1596	3350
523	20230613	115100	1419085025	1598	1598	1598	1598	0
524	20230613	115000	1419085025	1598	1598	1598	1598	0
525	20230613	114900	1419085025	1598	1600	1600	1598	445
526	20230613	114800	1418373709	1600	1600	1600	1600	152
527	20230613	114700	1418130509	1603	1600	1603	1600	7504
528	20230613	114600	1406124103	1596	1596	1596	1595	2084
529	20230613	114500	1402798707	1596	1597	1599	1596	1014
530	20230613	114400	1401180336	1596	1602	1603	1595	1088
531	20230613	114300	1399437372	1601	1594	1601	1594	3421
532	20230613	114200	1393966013	1600	1594	1600	1594	5564
533	20230613	114100	1385078539	1598	1598	1598	1598	1
534	20230613	114000	1385076941	1594	1595	1598	1594	1295
535	20230613	113900	1383012592	1595	1595	1595	1595	1036
536	20230613	113800	1381360172	1595	1595	1595	1595	1308
537	20230613	113700	1379273912	1596	1596	1596	1596	1507
538	20230613	113600	1376868740	1596	1596	1596	1596	0
539	20230613	113500	1376868740	1596	1596	1596	1596	882
540	20230613	113400	1375461068	1596	1596	1596	1596	868
541	20230613	113300	1374075740	1598	1598	1598	1598	0
542	20230613	113200	1374075740	1598	1597	1598	1596	2076
543	20230613	113100	1370759988	1598	1598	1598	1598	217
544	20230613	113000	1370413222	1598	1598	1598	1598	0
545	20230613	112900	1370413222	1598	1598	1598	1598	599
546	20230613	112800	1369456020	1598	1599	1599	1598	1052
547	20230613	112700	1367774572	1599	1600	1600	1599	714
548	20230613	112600	1366632486	1599	1600	1600	1599	6127
549	20230613	112500	1356831254	1600	1600	1601	1600	1858
550	20230613	112400	1353858414	1601	1602	1602	1601	119
551	20230613	112300	1353667884	1602	1601	1602	1601	471
552	20230613	112200	1352913797	1600	1601	1603	1600	1989
553	20230613	112100	1349728463	1600	1600	1601	1600	16407
554	20230613	112000	1323475034	1600	1600	1600	1598	395
555	20230613	111900	1322843044	1600	1597	1600	1597	7041
556	20230613	111800	1311587232	1597	1597	1598	1597	1102
557	20230613	111700	1309827336	1596	1596	1597	1596	5
558	20230613	111600	1309819355	1596	1596	1596	1596	778
559	20230613	111500	1308577667	1595	1598	1598	1595	801
560	20230613	111400	1307299072	1598	1599	1599	1598	704
561	20230613	111300	1306173629	1598	1596	1598	1596	29
562	20230613	111200	1306127299	1596	1594	1598	1594	134
563	20230613	111100	1305913487	1594	1598	1598	1594	1457
564	20230613	111000	1303587881	1598	1595	1598	1594	3227
565	20230613	110900	1298433169	1595	1594	1595	1594	2000
566	20230613	110800	1295243787	1594	1594	1594	1594	310
567	20230613	110700	1294749647	1594	1594	1594	1594	2821
568	20230613	110600	1290252973	1591	1591	1591	1591	57
569	20230613	110500	1290162286	1591	1591	1591	1591	842
570	20230613	110400	1288822664	1591	1592	1593	1591	4656
571	20230613	110300	1281408051	1592	1593	1593	1592	205
572	20230613	110200	1281081491	1592	1592	1592	1592	95
573	20230613	110100	1280930251	1591	1591	1591	1591	855
574	20230613	110000	1279569946	1593	1593	1593	1593	1
575	20230613	105900	1279568353	1591	1592	1592	1591	1004
576	20230613	105800	1277970314	1593	1592	1593	1592	800
577	20230613	105700	1276696614	1592	1592	1592	1592	89
578	20230613	105600	1276554926	1593	1593	1593	1593	0
579	20230613	105500	1276554926	1593	1594	1594	1593	1198
580	20230613	105400	1274645511	1594	1594	1594	1594	35
581	20230613	105300	1274589721	1595	1595	1595	1594	3489
582	20230613	105200	1269024914	1593	1593	1593	1593	123
583	20230613	105100	1268828975	1593	1592	1593	1592	1680
584	20230613	105000	1266153435	1593	1593	1593	1593	1
585	20230613	104900	1266151842	1592	1592	1592	1592	588
586	20230613	104800	1265215746	1592	1592	1597	1592	1273
587	20230613	104700	1263189125	1597	1597	1597	1597	6
588	20230613	104600	1263179543	1597	1597	1597	1597	6
589	20230613	104500	1263169961	1597	1597	1597	1596	8
590	20230613	104400	1263157186	1597	1592	1597	1592	1210
591	20230613	104300	1261228316	1591	1591	1591	1591	853
592	20230613	104200	1259871193	1591	1591	1591	1591	70
593	20230613	104100	1259759823	1592	1592	1592	1591	702
594	20230613	104000	1258642240	1598	1599	1599	1598	568
595	20230613	103900	1257734042	1599	1590	1600	1590	5942
596	20230613	103800	1248240274	1589	1589	1589	1589	0
597	20230613	103700	1248240274	1589	1589	1589	1589	700
598	20230613	103600	1247127974	1596	1596	1596	1596	1
599	20230613	103500	1247126378	1589	1589	1589	1589	1010
600	20230613	103400	1245521488	1589	1589	1589	1589	900
601	20230613	103300	1244091388	1597	1595	1598	1595	7
602	20230613	103200	1244080211	1588	1594	1594	1588	2036
603	20230613	103100	1240846741	1594	1594	1594	1594	800
604	20230613	103000	1239571541	1594	1594	1594	1594	573
605	20230613	102900	1238658179	1588	1588	1588	1588	0
606	20230613	102800	1238658179	1588	1594	1594	1588	10502
607	20230613	102700	1221962498	1594	1594	1594	1594	31
608	20230613	102600	1221913084	1599	1593	1599	1593	9
609	20230613	102500	1221898717	1599	1599	1599	1599	8
610	20230613	102400	1221885925	1599	1594	1599	1594	1044
611	20230613	102300	1220221777	1594	1596	1596	1594	431
612	20230613	102200	1219534233	1600	1596	1600	1596	4501
613	20230613	102100	1212336137	1595	1595	1595	1595	314
614	20230613	102000	1211835307	1596	1595	1596	1595	946
615	20230613	101900	1210326242	1596	1596	1596	1596	10
616	20230613	101800	1210310282	1594	1594	1594	1594	350
617	20230613	101700	1209752382	1595	1592	1595	1592	710
618	20230613	101600	1208622032	1595	1592	1595	1592	301
619	20230613	101500	1208141940	1596	1595	1596	1587	5129
620	20230613	101400	1199985171	1595	1587	1595	1587	702
621	20230613	101300	1198871081	1587	1587	1587	1587	2355
622	20230613	101200	1195133696	1586	1589	1596	1586	4395
623	20230613	101100	1188158314	1586	1598	1598	1586	20691
624	20230613	101000	1155277668	1596	1598	1598	1596	2159
625	20230613	100900	1151828986	1595	1595	1595	1595	86
626	20230613	100800	1151691816	1594	1594	1594	1594	0
627	20230613	100700	1151691816	1594	1600	1600	1594	718
628	20230613	100600	1150547228	1594	1598	1598	1593	26022
629	20230613	100500	1109058233	1598	1596	1598	1596	647
630	20230613	100400	1108024511	1596	1595	1596	1595	1300
631	20230613	100300	1105949988	1594	1595	1595	1594	2232
632	20230613	100200	1102390649	1595	1593	1595	1593	138
633	20230613	100100	1102170659	1595	1594	1595	1594	1200
634	20230613	100000	1100256829	1593	1595	1595	1593	3700
635	20230613	095900	1094362727	1593	1593	1594	1593	7537
636	20230613	095800	1082352339	1592	1592	1592	1592	1115
637	20230613	095700	1080577259	1592	1591	1592	1591	802
638	20230613	095600	1079301175	1589	1590	1591	1589	7481
639	20230613	095500	1067411133	1589	1590	1590	1589	1394
640	20230613	095400	1065195541	1590	1591	1592	1589	18564
641	20230613	095300	1035685818	1592	1594	1594	1592	3962
642	20230613	095200	1029377250	1594	1596	1596	1594	1209
643	20230613	095100	1027449170	1595	1601	1601	1595	5851
644	20230613	095000	1018111743	1601	1604	1606	1600	4600
645	20230613	094900	1010745580	1604	1607	1609	1604	6655
646	20230613	094800	1000048925	1608	1602	1608	1602	10636
647	20230613	094700	982980205	1601	1601	1602	1601	1120
648	20230613	094600	981187084	1601	1600	1603	1600	7733
649	20230613	094500	968806488	1600	1598	1600	1598	2667
650	20230613	094400	964540971	1599	1598	1599	1597	1018
651	20230613	094300	962913326	1598	1595	1598	1595	2675
652	20230613	094200	958642090	1595	1594	1596	1594	1254
653	20230613	094100	956641908	1594	1593	1596	1593	6549
654	20230613	094000	946200634	1593	1593	1593	1590	5568
655	20230613	093900	937343135	1593	1593	1594	1593	849
656	20230613	093800	935990464	1592	1595	1595	1592	1097
657	20230613	093700	934243419	1595	1591	1595	1590	5511
658	20230613	093600	925469783	1588	1590	1591	1586	6220
659	20230613	093500	915596072	1591	1592	1592	1590	7963
660	20230613	093400	902927781	1592	1596	1596	1592	21193
661	20230613	093300	869162170	1596	1599	1599	1596	11427
662	20230613	093200	850915136	1598	1598	1599	1597	3829
663	20230613	093100	844797869	1599	1600	1601	1599	6380
664	20230613	093000	834593706	1600	1600	1601	1600	2755
665	20230613	092900	830185669	1601	1600	1602	1600	2095
666	20230613	092800	826832364	1601	1601	1601	1600	14301
667	20230613	092700	803945046	1601	1602	1602	1601	4277
668	20230613	092600	797093772	1602	1601	1603	1601	1949
669	20230613	092500	793971488	1602	1602	1603	1601	12075
670	20230613	092400	774627592	1601	1607	1608	1601	11900
671	20230613	092300	755539799	1607	1611	1611	1607	12280
672	20230613	092200	735792340	1611	1612	1613	1611	9571
673	20230613	092100	720367287	1615	1615	1615	1612	6949
674	20230613	092000	709153887	1615	1614	1615	1612	14067
675	20230613	091900	686451069	1616	1614	1616	1613	10514
676	20230613	091800	669479533	1614	1611	1617	1610	28195
677	20230613	091700	623978694	1612	1609	1612	1609	6326
678	20230613	091600	613790167	1607	1610	1611	1605	36611
679	20230613	091500	554926152	1610	1612	1613	1610	23472
680	20230613	091400	517115365	1613	1615	1615	1612	17960
681	20230613	091300	488131932	1615	1614	1615	1610	10309
682	20230613	091200	471504776	1613	1615	1619	1613	20866
683	20230613	091100	437783841	1614	1610	1614	1605	25381
684	20230613	091000	396905679	1610	1601	1610	1601	51702
685	20230613	090900	313831270	1601	1591	1601	1591	17565
686	20230613	090800	285753971	1591	1591	1591	1590	13492
687	20230613	090700	264290961	1595	1590	1595	1590	7353
688	20230613	090600	252577862	1588	1590	1591	1587	3621
689	20230613	090500	246823543	1590	1600	1600	1586	11982
690	20230613	090400	227716573	1600	1578	1600	1578	18327
691	20230613	090300	198592829	1572	1577	1578	1572	15293
692	20230613	090200	174484881	1577	1571	1579	1566	10517
693	20230613	090100	157961329	1580	1593	1593	1566	16800
694	20230613	090000	131468413	1593	1607	1608	1580	82130