KissMeData/080530/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192900	32964521	1356	1356	1356	1356	288
3	20230613	192800	32964521	1356	1356	1356	1356	0
4	20230613	192700	32964521	1356	1356	1356	1356	0
5	20230613	192600	32964521	1356	1356	1356	1356	0
6	20230613	192500	32964521	1356	1356	1356	1356	0
7	20230613	192400	32964521	1356	1356	1356	1356	0
8	20230613	192300	32964521	1356	1356	1356	1356	0
9	20230613	192200	32964521	1356	1356	1356	1356	0
10	20230613	192100	32964521	1356	1356	1356	1356	0
11	20230613	192000	32964521	1356	1356	1356	1356	0
12	20230613	191900	32964521	1356	1356	1356	1356	0
13	20230613	191800	32964521	1356	1356	1356	1356	0
14	20230613	191700	32964521	1356	1356	1356	1356	0
15	20230613	191600	32964521	1356	1356	1356	1356	0
16	20230613	191500	32964521	1356	1356	1356	1356	0
17	20230613	191400	32964521	1356	1356	1356	1356	0
18	20230613	191300	32964521	1356	1356	1356	1356	0
19	20230613	191200	32964521	1356	1356	1356	1356	0
20	20230613	191100	32964521	1356	1356	1356	1356	0
21	20230613	191000	32964521	1356	1356	1356	1356	0
22	20230613	190900	32964521	1356	1356	1356	1356	0
23	20230613	190800	32964521	1356	1356	1356	1356	0
24	20230613	190700	32964521	1356	1356	1356	1356	0
25	20230613	190600	32964521	1356	1356	1356	1356	0
26	20230613	190500	32964521	1356	1356	1356	1356	0
27	20230613	190400	32964521	1356	1356	1356	1356	0
28	20230613	190300	32964521	1356	1356	1356	1356	0
29	20230613	190200	32964521	1356	1356	1356	1356	0
30	20230613	190100	32964521	1356	1356	1356	1356	0
31	20230613	190000	32964521	1356	1356	1356	1356	0
32	20230613	185900	32964521	1356	1356	1356	1356	288
33	20230613	185800	32964521	1356	1356	1356	1356	0
34	20230613	185700	32964521	1356	1356	1356	1356	0
35	20230613	185600	32964521	1356	1356	1356	1356	0
36	20230613	185500	32964521	1356	1356	1356	1356	0
37	20230613	185400	32964521	1356	1356	1356	1356	0
38	20230613	185300	32964521	1356	1356	1356	1356	0
39	20230613	185200	32964521	1356	1356	1356	1356	0
40	20230613	185100	32964521	1356	1356	1356	1356	0
41	20230613	185000	32964521	1356	1356	1356	1356	0
42	20230613	184900	32964521	1356	1356	1356	1356	0
43	20230613	184800	32964521	1356	1356	1356	1356	0
44	20230613	184700	32964521	1356	1356	1356	1356	0
45	20230613	184600	32964521	1356	1356	1356	1356	0
46	20230613	184500	32964521	1356	1356	1356	1356	0
47	20230613	184400	32964521	1356	1356	1356	1356	0
48	20230613	184300	32964521	1356	1356	1356	1356	0
49	20230613	184200	32964521	1356	1356	1356	1356	0
50	20230613	184100	32964521	1356	1356	1356	1356	0
51	20230613	184000	32964521	1356	1356	1356	1356	0
52	20230613	183900	32964521	1356	1356	1356	1356	0
53	20230613	183800	32964521	1356	1356	1356	1356	0
54	20230613	183700	32964521	1356	1356	1356	1356	0
55	20230613	183600	32964521	1356	1356	1356	1356	0
56	20230613	183500	32964521	1356	1356	1356	1356	0
57	20230613	183400	32964521	1356	1356	1356	1356	0
58	20230613	183300	32964521	1356	1356	1356	1356	0
59	20230613	183200	32964521	1356	1356	1356	1356	0
60	20230613	183100	32964521	1356	1356	1356	1356	0
61	20230613	183000	32964521	1356	1356	1356	1356	0
62	20230613	182900	32964521	1356	1356	1356	1356	288
63	20230613	182800	32964521	1356	1356	1356	1356	0
64	20230613	182700	32964521	1356	1356	1356	1356	0
65	20230613	182600	32964521	1356	1356	1356	1356	0
66	20230613	182500	32964521	1356	1356	1356	1356	0
67	20230613	182400	32964521	1356	1356	1356	1356	0
68	20230613	182300	32964521	1356	1356	1356	1356	0
69	20230613	182200	32964521	1356	1356	1356	1356	0
70	20230613	182100	32964521	1356	1356	1356	1356	0
71	20230613	182000	32964521	1356	1356	1356	1356	0
72	20230613	181900	32964521	1356	1356	1356	1356	0
73	20230613	181800	32964521	1356	1356	1356	1356	0
74	20230613	181700	32964521	1356	1356	1356	1356	0
75	20230613	181600	32964521	1356	1356	1356	1356	0
76	20230613	181500	32964521	1356	1356	1356	1356	0
77	20230613	181400	32964521	1356	1356	1356	1356	0
78	20230613	181300	32964521	1356	1356	1356	1356	0
79	20230613	181200	32964521	1356	1356	1356	1356	0
80	20230613	181100	32964521	1356	1356	1356	1356	0
81	20230613	181000	32964521	1356	1356	1356	1356	0
82	20230613	180900	32964521	1356	1356	1356	1356	0
83	20230613	180800	32964521	1356	1356	1356	1356	0
84	20230613	180700	32964521	1356	1356	1356	1356	0
85	20230613	180600	32964521	1356	1356	1356	1356	0
86	20230613	180500	32964521	1356	1356	1356	1356	0
87	20230613	180400	32964521	1356	1356	1356	1356	0
88	20230613	180300	32964521	1356	1356	1356	1356	0
89	20230613	180200	32964521	1356	1356	1356	1356	0
90	20230613	180100	32964521	1356	1356	1356	1356	0
91	20230613	180000	32964521	1356	1356	1356	1356	0
92	20230613	175900	32964521	1356	1356	1356	1356	288
93	20230613	175800	32964521	1356	1356	1356	1356	0
94	20230613	175700	32964521	1356	1356	1356	1356	0
95	20230613	175600	32964521	1356	1356	1356	1356	0
96	20230613	175500	32964521	1356	1356	1356	1356	0
97	20230613	175400	32964521	1356	1356	1356	1356	0
98	20230613	175300	32964521	1356	1356	1356	1356	0
99	20230613	175200	32964521	1356	1356	1356	1356	0
100	20230613	175100	32964521	1356	1356	1356	1356	0
101	20230613	175000	32964521	1356	1356	1356	1356	0
102	20230613	174900	32964521	1356	1356	1356	1356	0
103	20230613	174800	32964521	1356	1356	1356	1356	0
104	20230613	174700	32964521	1356	1356	1356	1356	0
105	20230613	174600	32964521	1356	1356	1356	1356	0
106	20230613	174500	32964521	1356	1356	1356	1356	0
107	20230613	174400	32964521	1356	1356	1356	1356	0
108	20230613	174300	32964521	1356	1356	1356	1356	0
109	20230613	174200	32964521	1356	1356	1356	1356	0
110	20230613	174100	32964521	1356	1356	1356	1356	0
111	20230613	174000	32964521	1356	1356	1356	1356	0
112	20230613	173900	32964521	1356	1356	1356	1356	0
113	20230613	173800	32964521	1356	1356	1356	1356	0
114	20230613	173700	32964521	1356	1356	1356	1356	0
115	20230613	173600	32964521	1356	1356	1356	1356	0
116	20230613	173500	32964521	1356	1356	1356	1356	0
117	20230613	173400	32964521	1356	1356	1356	1356	0
118	20230613	173300	32964521	1356	1356	1356	1356	0
119	20230613	173200	32964521	1356	1356	1356	1356	0
120	20230613	173100	32964521	1356	1356	1356	1356	0
121	20230613	173000	32964521	1356	1356	1356	1356	0
122	20230613	172900	32964521	1356	1356	1356	1356	288
123	20230613	172800	32964521	1356	1356	1356	1356	0
124	20230613	172700	32964521	1356	1356	1356	1356	0
125	20230613	172600	32964521	1356	1356	1356	1356	0
126	20230613	172500	32964521	1356	1356	1356	1356	0
127	20230613	172400	32964521	1356	1356	1356	1356	0
128	20230613	172300	32964521	1356	1356	1356	1356	0
129	20230613	172200	32964521	1356	1356	1356	1356	0
130	20230613	172100	32964521	1356	1356	1356	1356	0
131	20230613	172000	32964521	1356	1356	1356	1356	0
132	20230613	171900	32964521	1356	1356	1356	1356	0
133	20230613	171800	32964521	1356	1356	1356	1356	0
134	20230613	171700	32964521	1356	1356	1356	1356	0
135	20230613	171600	32964521	1356	1356	1356	1356	0
136	20230613	171500	32964521	1356	1356	1356	1356	0
137	20230613	171400	32964521	1356	1356	1356	1356	0
138	20230613	171300	32964521	1356	1356	1356	1356	0
139	20230613	171200	32964521	1356	1356	1356	1356	0
140	20230613	171100	32964521	1356	1356	1356	1356	0
141	20230613	171000	32964521	1356	1356	1356	1356	0
142	20230613	170900	32964521	1356	1356	1356	1356	0
143	20230613	170800	32964521	1356	1356	1356	1356	0
144	20230613	170700	32964521	1356	1356	1356	1356	0
145	20230613	170600	32964521	1356	1356	1356	1356	0
146	20230613	170500	32964521	1356	1356	1356	1356	0
147	20230613	170400	32964521	1356	1356	1356	1356	0
148	20230613	170300	32964521	1356	1356	1356	1356	0
149	20230613	170200	32964521	1356	1356	1356	1356	0
150	20230613	170100	32964521	1356	1356	1356	1356	0
151	20230613	170000	32964521	1356	1356	1356	1356	0
152	20230613	165900	32964521	1356	1356	1356	1356	288
153	20230613	165800	32964521	1356	1356	1356	1356	0
154	20230613	165700	32964521	1356	1356	1356	1356	0
155	20230613	165600	32964521	1356	1356	1356	1356	0
156	20230613	165500	32964521	1356	1356	1356	1356	0
157	20230613	165400	32964521	1356	1356	1356	1356	0
158	20230613	165300	32964521	1356	1356	1356	1356	0
159	20230613	165200	32964521	1356	1356	1356	1356	0
160	20230613	165100	32964521	1356	1356	1356	1356	0
161	20230613	165000	32964521	1356	1356	1356	1356	0
162	20230613	164900	32964521	1356	1356	1356	1356	0
163	20230613	164800	32964521	1356	1356	1356	1356	0
164	20230613	164700	32964521	1356	1356	1356	1356	0
165	20230613	164600	32964521	1356	1356	1356	1356	0
166	20230613	164500	32964521	1356	1356	1356	1356	0
167	20230613	164400	32964521	1356	1356	1356	1356	0
168	20230613	164300	32964521	1356	1356	1356	1356	0
169	20230613	164200	32964521	1356	1356	1356	1356	0
170	20230613	164100	32964521	1356	1356	1356	1356	0
171	20230613	164000	32964521	1356	1356	1356	1356	0
172	20230613	163900	32964521	1356	1356	1356	1356	0
173	20230613	163800	32964521	1356	1356	1356	1356	0
174	20230613	163700	32964521	1356	1356	1356	1356	0
175	20230613	163600	32964521	1356	1356	1356	1356	0
176	20230613	163500	32964521	1356	1356	1356	1356	0
177	20230613	163400	32964521	1356	1356	1356	1356	0
178	20230613	163300	32964521	1356	1356	1356	1356	0
179	20230613	163200	32964521	1356	1356	1356	1356	0
180	20230613	163100	32964521	1356	1356	1356	1356	0
181	20230613	163000	32964521	1356	1356	1356	1356	0
182	20230613	162900	32964521	1356	1356	1356	1356	288
183	20230613	162800	32964521	1356	1356	1356	1356	0
184	20230613	162700	32964521	1356	1356	1356	1356	0
185	20230613	162600	32964521	1356	1356	1356	1356	0
186	20230613	162500	32964521	1356	1356	1356	1356	0
187	20230613	162400	32964521	1356	1356	1356	1356	0
188	20230613	162300	32964521	1356	1356	1356	1356	0
189	20230613	162200	32964521	1356	1356	1356	1356	0
190	20230613	162100	32964521	1356	1356	1356	1356	0
191	20230613	162000	32964521	1356	1356	1356	1356	0
192	20230613	161900	32964521	1356	1356	1356	1356	0
193	20230613	161800	32964521	1356	1356	1356	1356	0
194	20230613	161700	32964521	1356	1356	1356	1356	0
195	20230613	161600	32964521	1356	1356	1356	1356	0
196	20230613	161500	32964521	1356	1356	1356	1356	0
197	20230613	161400	32964521	1356	1356	1356	1356	0
198	20230613	161300	32964521	1356	1356	1356	1356	0
199	20230613	161200	32964521	1356	1356	1356	1356	0
200	20230613	161100	32964521	1356	1356	1356	1356	0
201	20230613	161000	32964521	1356	1356	1356	1356	0
202	20230613	160900	32964521	1356	1356	1356	1356	0
203	20230613	160800	32964521	1356	1356	1356	1356	0
204	20230613	160700	32964521	1356	1356	1356	1356	0
205	20230613	160600	32964521	1356	1356	1356	1356	0
206	20230613	160500	32964521	1356	1356	1356	1356	0
207	20230613	160400	32964521	1356	1356	1356	1356	0
208	20230613	160300	32964521	1356	1356	1356	1356	0
209	20230613	160200	32964521	1356	1356	1356	1356	0
210	20230613	160100	32964521	1356	1356	1356	1356	0
211	20230613	160000	32964521	1356	1356	1356	1356	0
212	20230613	155900	32964521	1356	1356	1356	1356	288
213	20230613	155800	32964521	1356	1356	1356	1356	0
214	20230613	155700	32964521	1356	1356	1356	1356	0
215	20230613	155600	32964521	1356	1356	1356	1356	0
216	20230613	155500	32964521	1356	1356	1356	1356	0
217	20230613	155400	32964521	1356	1356	1356	1356	0
218	20230613	155300	32964521	1356	1356	1356	1356	0
219	20230613	155200	32964521	1356	1356	1356	1356	0
220	20230613	155100	32964521	1356	1356	1356	1356	0
221	20230613	155000	32964521	1356	1356	1356	1356	0
222	20230613	154900	32964521	1356	1356	1356	1356	0
223	20230613	154800	32964521	1356	1356	1356	1356	0
224	20230613	154700	32964521	1356	1356	1356	1356	0
225	20230613	154600	32964521	1356	1356	1356	1356	0
226	20230613	154500	32964521	1356	1356	1356	1356	0
227	20230613	154400	32964521	1356	1356	1356	1356	0
228	20230613	154300	32964521	1356	1356	1356	1356	0
229	20230613	154200	32964521	1356	1356	1356	1356	0
230	20230613	154100	32964521	1356	1356	1356	1356	0
231	20230613	154000	32964521	1356	1356	1356	1356	0
232	20230613	153900	32964521	1356	1356	1356	1356	0
233	20230613	153800	32964521	1356	1356	1356	1356	0
234	20230613	153700	32964521	1356	1356	1356	1356	0
235	20230613	153600	32964521	1356	1356	1356	1356	0
236	20230613	153500	32964521	1356	1356	1356	1356	0
237	20230613	153400	32964521	1356	1356	1356	1356	0
238	20230613	153300	32964521	1356	1356	1356	1356	0
239	20230613	153200	32964521	1356	1356	1356	1356	0
240	20230613	153100	32964521	1356	1356	1356	1356	0
241	20230613	153000	32964521	1356	1356	1356	1356	288
242	20230613	152900	32573993	1359	1359	1359	1359	0
243	20230613	152800	32573993	1359	1359	1359	1359	0
244	20230613	152700	32573993	1359	1359	1359	1359	0
245	20230613	152600	32573993	1359	1359	1359	1359	0
246	20230613	152500	32573993	1359	1359	1359	1359	0
247	20230613	152400	32573993	1359	1359	1359	1359	0
248	20230613	152300	32573993	1359	1359	1359	1359	0
249	20230613	152200	32573993	1359	1359	1359	1359	0
250	20230613	152100	32573993	1359	1359	1359	1359	0
251	20230613	152000	32573993	1359	1359	1359	1359	0
252	20230613	151900	32573993	1359	1359	1359	1359	386
253	20230613	151800	32049419	1360	1360	1360	1360	313
254	20230613	151700	31623739	1363	1363	1363	1363	0
255	20230613	151600	31623739	1363	1363	1363	1363	0
256	20230613	151500	31623739	1363	1360	1363	1360	295
257	20230613	151400	31222199	1360	1361	1361	1360	622
258	20230613	151300	30375679	1360	1360	1360	1360	0
259	20230613	151200	30375679	1360	1360	1360	1360	0
260	20230613	151100	30375679	1360	1360	1360	1360	14
261	20230613	151000	30356639	1360	1360	1360	1360	394
262	20230613	150900	29820799	1361	1361	1361	1361	0
263	20230613	150800	29820799	1361	1361	1361	1361	1
264	20230613	150700	29819438	1360	1360	1360	1360	0
265	20230613	150600	29819438	1360	1360	1360	1360	0
266	20230613	150500	29819438	1360	1360	1360	1360	0
267	20230613	150400	29819438	1360	1360	1360	1360	0
268	20230613	150300	29819438	1360	1360	1360	1360	0
269	20230613	150200	29819438	1360	1360	1360	1360	0
270	20230613	150100	29819438	1360	1360	1360	1360	0
271	20230613	150000	29819438	1360	1360	1360	1360	6
272	20230613	145900	29811278	1360	1360	1360	1360	0
273	20230613	145800	29811278	1360	1360	1360	1360	1
274	20230613	145700	29809918	1360	1360	1360	1360	1
275	20230613	145600	29808558	1360	1360	1360	1360	51
276	20230613	145500	29739198	1360	1360	1360	1360	0
277	20230613	145400	29739198	1360	1360	1360	1360	0
278	20230613	145300	29739198	1360	1360	1360	1360	0
279	20230613	145200	29739198	1360	1360	1360	1360	0
280	20230613	145100	29739198	1360	1360	1360	1360	0
281	20230613	145000	29739198	1360	1360	1360	1360	0
282	20230613	144900	29739198	1360	1360	1360	1360	0
283	20230613	144800	29739198	1360	1360	1360	1360	0
284	20230613	144700	29739198	1360	1360	1360	1360	1
285	20230613	144600	29737838	1360	1360	1360	1360	1
286	20230613	144500	29736478	1360	1361	1361	1360	44
287	20230613	144400	29676595	1361	1361	1361	1361	1
288	20230613	144300	29675234	1361	1361	1361	1361	0
289	20230613	144200	29675234	1361	1361	1361	1361	20
290	20230613	144100	29648014	1360	1360	1360	1360	1
291	20230613	144000	29646654	1360	1360	1360	1360	1
292	20230613	143900	29645294	1360	1361	1361	1360	51
293	20230613	143800	29575884	1360	1360	1360	1360	0
294	20230613	143700	29575884	1360	1360	1360	1360	0
295	20230613	143600	29575884	1360	1360	1360	1360	0
296	20230613	143500	29575884	1360	1360	1360	1360	0
297	20230613	143400	29575884	1360	1360	1360	1360	0
298	20230613	143300	29575884	1360	1360	1360	1360	0
299	20230613	143200	29575884	1360	1360	1360	1360	0
300	20230613	143100	29575884	1360	1360	1360	1360	0
301	20230613	143000	29575884	1360	1360	1360	1360	0
302	20230613	142900	29575884	1360	1360	1360	1360	8
303	20230613	142800	29565004	1360	1360	1360	1360	8
304	20230613	142700	29554124	1360	1361	1361	1360	217
305	20230613	142600	29258794	1361	1361	1361	1361	0
306	20230613	142500	29258794	1361	1361	1361	1361	0
307	20230613	142400	29258794	1361	1361	1361	1361	0
308	20230613	142300	29258794	1361	1361	1361	1361	0
309	20230613	142200	29258794	1361	1361	1361	1361	3
310	20230613	142100	29254711	1361	1361	1361	1361	0
311	20230613	142000	29254711	1361	1361	1361	1361	6
312	20230613	141900	29246545	1361	1361	1361	1361	1
313	20230613	141800	29245184	1363	1363	1363	1363	170
314	20230613	141700	29013474	1363	1363	1363	1363	25
315	20230613	141600	28979399	1363	1363	1363	1363	0
316	20230613	141500	28979399	1363	1363	1363	1363	3
317	20230613	141400	28975310	1362	1362	1362	1362	1091
318	20230613	141300	27489368	1362	1362	1362	1362	0
319	20230613	141200	27489368	1362	1362	1362	1362	0
320	20230613	141100	27489368	1362	1362	1362	1362	0
321	20230613	141000	27489368	1362	1362	1362	1362	0
322	20230613	140900	27489368	1362	1362	1362	1362	0
323	20230613	140800	27489368	1362	1362	1362	1362	0
324	20230613	140700	27489368	1362	1362	1362	1362	0
325	20230613	140600	27489368	1362	1362	1362	1362	0
326	20230613	140500	27489368	1362	1362	1362	1362	0
327	20230613	140400	27489368	1362	1362	1362	1362	0
328	20230613	140300	27489368	1362	1362	1362	1362	0
329	20230613	140200	27489368	1362	1362	1362	1362	30
330	20230613	140100	27448508	1362	1362	1362	1362	30
331	20230613	140000	27407648	1362	1362	1362	1362	0
332	20230613	135900	27407648	1362	1362	1362	1362	0
333	20230613	135800	27407648	1362	1362	1362	1362	0
334	20230613	135700	27407648	1362	1362	1362	1362	1
335	20230613	135600	27406286	1361	1361	1361	1361	0
336	20230613	135500	27406286	1361	1361	1361	1361	0
337	20230613	135400	27406286	1361	1361	1361	1361	0
338	20230613	135300	27406286	1361	1361	1361	1361	0
339	20230613	135200	27406286	1361	1361	1361	1361	0
340	20230613	135100	27406286	1361	1361	1361	1361	2
341	20230613	135000	27403564	1361	1361	1361	1361	0
342	20230613	134900	27403564	1361	1361	1361	1361	0
343	20230613	134800	27403564	1361	1361	1361	1361	2
344	20230613	134700	27400842	1361	1361	1361	1361	0
345	20230613	134600	27400842	1361	1361	1361	1361	0
346	20230613	134500	27400842	1361	1361	1361	1361	0
347	20230613	134400	27400842	1361	1361	1361	1361	0
348	20230613	134300	27400842	1361	1361	1361	1361	0
349	20230613	134200	27400842	1361	1361	1361	1361	0
350	20230613	134100	27400842	1361	1361	1361	1361	0
351	20230613	134000	27400842	1361	1361	1361	1361	0
352	20230613	133900	27400842	1361	1361	1361	1361	0
353	20230613	133800	27400842	1361	1361	1361	1361	0
354	20230613	133700	27400842	1361	1361	1361	1361	0
355	20230613	133600	27400842	1361	1361	1361	1361	4
356	20230613	133500	27395398	1361	1361	1361	1361	122
357	20230613	133400	27229356	1363	1363	1363	1363	0
358	20230613	133300	27229356	1363	1363	1363	1363	0
359	20230613	133200	27229356	1363	1363	1363	1363	0
360	20230613	133100	27229356	1363	1363	1363	1363	0
361	20230613	133000	27229356	1363	1363	1363	1363	0
362	20230613	132900	27229356	1363	1363	1363	1363	0
363	20230613	132800	27229356	1363	1363	1363	1363	0
364	20230613	132700	27229356	1363	1363	1363	1363	0
365	20230613	132600	27229356	1363	1363	1363	1363	0
366	20230613	132500	27229356	1363	1363	1363	1363	0
367	20230613	132400	27229356	1363	1363	1363	1363	0
368	20230613	132300	27229356	1363	1363	1363	1363	0
369	20230613	132200	27229356	1363	1363	1363	1363	0
370	20230613	132100	27229356	1363	1363	1363	1363	0
371	20230613	132000	27229356	1363	1363	1363	1363	0
372	20230613	131900	27229356	1363	1363	1363	1363	0
373	20230613	131800	27229356	1363	1363	1363	1363	0
374	20230613	131700	27229356	1363	1363	1363	1363	0
375	20230613	131600	27229356	1363	1363	1363	1363	0
376	20230613	131500	27229356	1363	1363	1363	1363	0
377	20230613	131400	27229356	1363	1363	1363	1363	0
378	20230613	131300	27229356	1363	1363	1363	1363	0
379	20230613	131200	27229356	1363	1363	1363	1363	0
380	20230613	131100	27229356	1363	1363	1363	1363	0
381	20230613	131000	27229356	1363	1363	1363	1363	0
382	20230613	130900	27229356	1363	1363	1363	1363	0
383	20230613	130800	27229356	1363	1363	1363	1363	0
384	20230613	130700	27229356	1363	1363	1363	1363	0
385	20230613	130600	27229356	1363	1363	1363	1363	0
386	20230613	130500	27229356	1363	1363	1363	1363	0
387	20230613	130400	27229356	1363	1363	1363	1363	0
388	20230613	130300	27229356	1363	1363	1363	1363	3
389	20230613	130200	27225267	1363	1363	1363	1363	1
390	20230613	130100	27223904	1360	1360	1360	1360	0
391	20230613	130000	27223904	1360	1360	1360	1360	0
392	20230613	125900	27223904	1360	1360	1360	1360	0
393	20230613	125800	27223904	1360	1360	1360	1360	0
394	20230613	125700	27223904	1360	1360	1360	1360	0
395	20230613	125600	27223904	1360	1360	1360	1360	0
396	20230613	125500	27223904	1360	1360	1360	1360	0
397	20230613	125400	27223904	1360	1360	1360	1360	0
398	20230613	125300	27223904	1360	1360	1360	1360	0
399	20230613	125200	27223904	1360	1360	1360	1360	0
400	20230613	125100	27223904	1360	1360	1360	1360	0
401	20230613	125000	27223904	1360	1360	1360	1360	0
402	20230613	124900	27223904	1360	1360	1360	1360	0
403	20230613	124800	27223904	1360	1360	1360	1360	0
404	20230613	124700	27223904	1360	1360	1360	1360	0
405	20230613	124600	27223904	1360	1360	1360	1360	0
406	20230613	124500	27223904	1360	1360	1360	1360	0
407	20230613	124400	27223904	1360	1360	1360	1360	0
408	20230613	124300	27223904	1360	1360	1360	1360	0
409	20230613	124200	27223904	1360	1360	1360	1360	0
410	20230613	124100	27223904	1360	1360	1360	1360	0
411	20230613	124000	27223904	1360	1360	1360	1360	0
412	20230613	123900	27223904	1360	1360	1360	1360	0
413	20230613	123800	27223904	1360	1360	1360	1360	0
414	20230613	123700	27223904	1360	1360	1360	1360	0
415	20230613	123600	27223904	1360	1360	1360	1360	0
416	20230613	123500	27223904	1360	1360	1360	1360	0
417	20230613	123400	27223904	1360	1360	1360	1360	0
418	20230613	123300	27223904	1360	1360	1360	1360	0
419	20230613	123200	27223904	1360	1360	1360	1360	0
420	20230613	123100	27223904	1360	1360	1360	1360	0
421	20230613	123000	27223904	1360	1360	1360	1360	0
422	20230613	122900	27223904	1360	1360	1360	1360	0
423	20230613	122800	27223904	1360	1360	1360	1360	0
424	20230613	122700	27223904	1360	1360	1360	1360	0
425	20230613	122600	27223904	1360	1360	1360	1360	0
426	20230613	122500	27223904	1360	1360	1360	1360	0
427	20230613	122400	27223904	1360	1360	1360	1360	0
428	20230613	122300	27223904	1360	1360	1360	1360	0
429	20230613	122200	27223904	1360	1360	1360	1360	0
430	20230613	122100	27223904	1360	1360	1360	1360	0
431	20230613	122000	27223904	1360	1360	1360	1360	0
432	20230613	121900	27223904	1360	1360	1360	1360	0
433	20230613	121800	27223904	1360	1360	1360	1360	0
434	20230613	121700	27223904	1360	1360	1360	1360	0
435	20230613	121600	27223904	1360	1360	1360	1360	0
436	20230613	121500	27223904	1360	1360	1360	1360	0
437	20230613	121400	27223904	1360	1360	1360	1360	0
438	20230613	121300	27223904	1360	1360	1360	1360	0
439	20230613	121200	27223904	1360	1360	1360	1360	0
440	20230613	121100	27223904	1360	1360	1360	1360	0
441	20230613	121000	27223904	1360	1360	1360	1360	0
442	20230613	120900	27223904	1360	1360	1360	1360	0
443	20230613	120800	27223904	1360	1360	1360	1360	0
444	20230613	120700	27223904	1360	1360	1360	1360	0
445	20230613	120600	27223904	1360	1360	1360	1360	0
446	20230613	120500	27223904	1360	1360	1360	1360	0
447	20230613	120400	27223904	1360	1360	1360	1360	0
448	20230613	120300	27223904	1360	1360	1360	1360	0
449	20230613	120200	27223904	1360	1360	1360	1360	100
450	20230613	120100	27087904	1360	1360	1360	1360	0
451	20230613	120000	27087904	1360	1360	1360	1360	0
452	20230613	115900	27087904	1360	1360	1360	1360	0
453	20230613	115800	27087904	1360	1360	1360	1360	0
454	20230613	115700	27087904	1360	1360	1360	1360	0
455	20230613	115600	27087904	1360	1360	1360	1360	0
456	20230613	115500	27087904	1360	1360	1360	1360	0
457	20230613	115400	27087904	1360	1360	1360	1360	0
458	20230613	115300	27087904	1360	1360	1360	1360	0
459	20230613	115200	27087904	1360	1360	1360	1360	0
460	20230613	115100	27087904	1360	1360	1360	1360	0
461	20230613	115000	27087904	1360	1360	1360	1360	0
462	20230613	114900	27087904	1360	1360	1360	1360	0
463	20230613	114800	27087904	1360	1360	1360	1360	0
464	20230613	114700	27087904	1360	1360	1360	1360	0
465	20230613	114600	27087904	1360	1360	1360	1360	0
466	20230613	114500	27087904	1360	1360	1360	1360	0
467	20230613	114400	27087904	1360	1360	1360	1360	0
468	20230613	114300	27087904	1360	1360	1360	1360	1000
469	20230613	114200	25727904	1364	1364	1364	1364	0
470	20230613	114100	25727904	1364	1364	1364	1364	3
471	20230613	114000	25723812	1364	1364	1364	1364	0
472	20230613	113900	25723812	1364	1364	1364	1364	0
473	20230613	113800	25723812	1364	1364	1364	1364	0
474	20230613	113700	25723812	1364	1364	1364	1364	0
475	20230613	113600	25723812	1364	1364	1364	1364	0
476	20230613	113500	25723812	1364	1364	1364	1364	0
477	20230613	113400	25723812	1364	1364	1364	1364	0
478	20230613	113300	25723812	1364	1364	1364	1364	0
479	20230613	113200	25723812	1364	1364	1364	1364	0
480	20230613	113100	25723812	1364	1364	1364	1364	0
481	20230613	113000	25723812	1364	1364	1364	1364	0
482	20230613	112900	25723812	1364	1364	1364	1364	0
483	20230613	112800	25723812	1364	1364	1364	1364	0
484	20230613	112700	25723812	1364	1364	1364	1364	0
485	20230613	112600	25723812	1364	1364	1364	1364	0
486	20230613	112500	25723812	1364	1364	1364	1364	0
487	20230613	112400	25723812	1364	1364	1364	1364	0
488	20230613	112300	25723812	1364	1364	1364	1364	0
489	20230613	112200	25723812	1364	1364	1364	1364	0
490	20230613	112100	25723812	1364	1364	1364	1364	0
491	20230613	112000	25723812	1364	1364	1364	1364	0
492	20230613	111900	25723812	1364	1364	1364	1364	0
493	20230613	111800	25723812	1364	1364	1364	1364	1
494	20230613	111700	25722448	1364	1364	1364	1364	0
495	20230613	111600	25722448	1364	1364	1364	1364	0
496	20230613	111500	25722448	1364	1364	1364	1364	0
497	20230613	111400	25722448	1364	1364	1364	1364	0
498	20230613	111300	25722448	1364	1364	1364	1364	0
499	20230613	111200	25722448	1364	1364	1364	1364	1
500	20230613	111100	25721084	1360	1360	1360	1360	0
501	20230613	111000	25721084	1360	1360	1360	1360	100
502	20230613	110900	25585084	1360	1360	1360	1360	0
503	20230613	110800	25585084	1360	1360	1360	1360	0
504	20230613	110700	25585084	1360	1360	1360	1360	0
505	20230613	110600	25585084	1360	1360	1360	1360	0
506	20230613	110500	25585084	1360	1360	1360	1360	0
507	20230613	110400	25585084	1360	1360	1360	1360	0
508	20230613	110300	25585084	1360	1360	1360	1360	0
509	20230613	110200	25585084	1360	1360	1360	1360	0
510	20230613	110100	25585084	1360	1360	1360	1360	0
511	20230613	110000	25585084	1360	1360	1360	1360	0
512	20230613	105900	25585084	1360	1360	1360	1360	0
513	20230613	105800	25585084	1360	1360	1360	1360	0
514	20230613	105700	25585084	1360	1360	1360	1360	0
515	20230613	105600	25585084	1360	1360	1360	1360	0
516	20230613	105500	25585084	1360	1360	1360	1360	0
517	20230613	105400	25585084	1360	1360	1360	1360	0
518	20230613	105300	25585084	1360	1360	1360	1360	0
519	20230613	105200	25585084	1360	1360	1360	1360	0
520	20230613	105100	25585084	1360	1360	1360	1360	0
521	20230613	105000	25585084	1360	1360	1360	1360	0
522	20230613	104900	25585084	1360	1360	1360	1360	0
523	20230613	104800	25585084	1360	1360	1360	1360	0
524	20230613	104700	25585084	1360	1360	1360	1360	5
525	20230613	104600	25578284	1360	1360	1360	1360	0
526	20230613	104500	25578284	1360	1360	1360	1360	0
527	20230613	104400	25578284	1360	1360	1360	1360	0
528	20230613	104300	25578284	1360	1360	1360	1360	0
529	20230613	104200	25578284	1360	1360	1360	1360	0
530	20230613	104100	25578284	1360	1360	1360	1360	0
531	20230613	104000	25578284	1360	1360	1360	1360	0
532	20230613	103900	25578284	1360	1360	1360	1360	10
533	20230613	103800	25564684	1360	1360	1360	1360	0
534	20230613	103700	25564684	1360	1360	1360	1360	0
535	20230613	103600	25564684	1360	1360	1360	1360	0
536	20230613	103500	25564684	1360	1360	1360	1360	50
537	20230613	103400	25496684	1361	1361	1361	1361	0
538	20230613	103300	25496684	1361	1361	1361	1361	1
539	20230613	103200	25495323	1360	1360	1360	1360	1
540	20230613	103100	25493963	1364	1364	1364	1364	0
541	20230613	103000	25493963	1364	1364	1364	1364	0
542	20230613	102900	25493963	1364	1364	1364	1364	0
543	20230613	102800	25493963	1364	1360	1364	1360	1202
544	20230613	102700	23854439	1360	1360	1360	1360	25
545	20230613	102600	23820439	1360	1360	1360	1360	0
546	20230613	102500	23820439	1360	1360	1360	1360	0
547	20230613	102400	23820439	1360	1360	1360	1360	2
548	20230613	102300	23817719	1364	1364	1364	1364	0
549	20230613	102200	23817719	1364	1364	1364	1364	0
550	20230613	102100	23817719	1364	1364	1364	1364	1607
551	20230613	102000	21625771	1364	1364	1364	1364	0
552	20230613	101900	21625771	1364	1365	1365	1364	41
553	20230613	101800	21569830	1371	1371	1371	1371	0
554	20230613	101700	21569830	1371	1371	1371	1371	0
555	20230613	101600	21569830	1371	1371	1371	1371	0
556	20230613	101500	21569830	1371	1371	1371	1371	0
557	20230613	101400	21569830	1371	1371	1371	1371	0
558	20230613	101300	21569830	1371	1371	1371	1371	0
559	20230613	101200	21569830	1371	1371	1371	1371	1
560	20230613	101100	21568459	1361	1361	1361	1361	0
561	20230613	101000	21568459	1361	1361	1361	1361	0
562	20230613	100900	21568459	1361	1361	1361	1361	0
563	20230613	100800	21568459	1361	1361	1361	1360	16
564	20230613	100700	21546697	1360	1368	1368	1360	508
565	20230613	100600	20854292	1372	1372	1372	1372	0
566	20230613	100500	20854292	1372	1372	1372	1372	0
567	20230613	100400	20854292	1372	1372	1372	1372	0
568	20230613	100300	20854292	1372	1372	1372	1372	0
569	20230613	100200	20854292	1372	1372	1372	1372	0
570	20230613	100100	20854292	1372	1372	1372	1372	0
571	20230613	100000	20854292	1372	1372	1372	1372	0
572	20230613	095900	20854292	1372	1372	1372	1372	0
573	20230613	095800	20854292	1372	1372	1372	1372	0
574	20230613	095700	20854292	1372	1372	1372	1372	0
575	20230613	095600	20854292	1372	1372	1372	1372	0
576	20230613	095500	20854292	1372	1372	1372	1372	0
577	20230613	095400	20854292	1372	1372	1372	1372	0
578	20230613	095300	20854292	1372	1372	1372	1372	0
579	20230613	095200	20854292	1372	1372	1372	1372	1
580	20230613	095100	20852920	1365	1365	1365	1365	0
581	20230613	095000	20852920	1365	1365	1365	1365	0
582	20230613	094900	20852920	1365	1365	1365	1365	5
583	20230613	094800	20846095	1366	1366	1366	1366	0
584	20230613	094700	20846095	1366	1366	1366	1366	500
585	20230613	094600	20163095	1371	1371	1371	1371	0
586	20230613	094500	20163095	1371	1371	1371	1371	0
587	20230613	094400	20163095	1371	1371	1371	1371	0
588	20230613	094300	20163095	1371	1371	1371	1371	0
589	20230613	094200	20163095	1371	1371	1371	1371	11
590	20230613	094100	20148014	1371	1371	1371	1371	0
591	20230613	094000	20148014	1371	1371	1371	1371	0
592	20230613	093900	20148014	1371	1371	1371	1371	23
593	20230613	093800	20116481	1373	1373	1373	1373	0
594	20230613	093700	20116481	1373	1373	1373	1373	0
595	20230613	093600	20116481	1373	1373	1373	1373	1
596	20230613	093500	20115108	1373	1373	1373	1373	0
597	20230613	093400	20115108	1373	1373	1373	1373	0
598	20230613	093300	20115108	1373	1373	1373	1373	0
599	20230613	093200	20115108	1373	1373	1373	1373	0
600	20230613	093100	20115108	1373	1373	1373	1373	119
601	20230613	093000	19951721	1373	1373	1373	1373	0
602	20230613	092900	19951721	1373	1373	1373	1373	200
603	20230613	092800	19677121	1373	1373	1373	1373	0
604	20230613	092700	19677121	1373	1373	1373	1373	100
605	20230613	092600	19539821	1373	1373	1373	1373	0
606	20230613	092500	19539821	1373	1373	1373	1373	0
607	20230613	092400	19539821	1373	1373	1373	1373	0
608	20230613	092300	19539821	1373	1373	1373	1373	0
609	20230613	092200	19539821	1373	1373	1373	1373	0
610	20230613	092100	19539821	1373	1373	1373	1373	0
611	20230613	092000	19539821	1373	1373	1373	1373	0
612	20230613	091900	19539821	1373	1373	1373	1373	0
613	20230613	091800	19539821	1373	1373	1373	1373	105
614	20230613	091700	19395656	1373	1373	1373	1373	0
615	20230613	091600	19395656	1373	1373	1373	1373	0
616	20230613	091500	19395656	1373	1373	1373	1373	1
617	20230613	091400	19394283	1373	1373	1373	1373	849
618	20230613	091300	18228606	1373	1373	1373	1373	45
619	20230613	091200	18166821	1373	1373	1373	1373	500
620	20230613	091100	17480321	1373	1374	1375	1373	739
621	20230613	091000	16465198	1375	1375	1375	1375	0
622	20230613	090900	16465198	1375	1375	1375	1375	1000
623	20230613	090800	15090198	1375	1375	1375	1375	0
624	20230613	090700	15090198	1375	1375	1375	1375	1000
625	20230613	090600	13715198	1378	1373	1378	1371	7655
626	20230613	090500	3204228	1373	1373	1373	1373	100
627	20230613	090400	3066928	1373	1373	1373	1373	200
628	20230613	090300	2792328	1376	1376	1376	1376	0
629	20230613	090200	2792328	1376	1376	1376	1376	30
630	20230613	090100	2751048	1374	1374	1374	1374	1
631	20230613	090000	2749674	1374	1376	1377	1374	1999