KissMeData/244920/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204300	355182465	4655	4655	4655	4655	2133
3	20230613	204200	355182465	4655	4655	4655	4655	0
4	20230613	204100	355182465	4655	4655	4655	4655	0
5	20230613	204000	355182465	4655	4655	4655	4655	0
6	20230613	203900	355182465	4655	4655	4655	4655	0
7	20230613	203800	355182465	4655	4655	4655	4655	0
8	20230613	203700	355182465	4655	4655	4655	4655	0
9	20230613	203600	355182465	4655	4655	4655	4655	0
10	20230613	203500	355182465	4655	4655	4655	4655	0
11	20230613	203400	355182465	4655	4655	4655	4655	0
12	20230613	203300	355182465	4655	4655	4655	4655	0
13	20230613	203200	355182465	4655	4655	4655	4655	0
14	20230613	203100	355182465	4655	4655	4655	4655	0
15	20230613	203000	355182465	4655	4655	4655	4655	0
16	20230613	202900	355182465	4655	4655	4655	4655	0
17	20230613	202800	355182465	4655	4655	4655	4655	0
18	20230613	202700	355182465	4655	4655	4655	4655	0
19	20230613	202600	355182465	4655	4655	4655	4655	0
20	20230613	202500	355182465	4655	4655	4655	4655	0
21	20230613	202400	355182465	4655	4655	4655	4655	0
22	20230613	202300	355182465	4655	4655	4655	4655	0
23	20230613	202200	355182465	4655	4655	4655	4655	0
24	20230613	202100	355182465	4655	4655	4655	4655	0
25	20230613	202000	355182465	4655	4655	4655	4655	0
26	20230613	201900	355182465	4655	4655	4655	4655	0
27	20230613	201800	355182465	4655	4655	4655	4655	0
28	20230613	201700	355182465	4655	4655	4655	4655	0
29	20230613	201600	355182465	4655	4655	4655	4655	0
30	20230613	201500	355182465	4655	4655	4655	4655	0
31	20230613	201400	355182465	4655	4655	4655	4655	0
32	20230613	201300	355182465	4655	4655	4655	4655	2133
33	20230613	201200	355182465	4655	4655	4655	4655	0
34	20230613	201100	355182465	4655	4655	4655	4655	0
35	20230613	201000	355182465	4655	4655	4655	4655	0
36	20230613	200900	355182465	4655	4655	4655	4655	0
37	20230613	200800	355182465	4655	4655	4655	4655	0
38	20230613	200700	355182465	4655	4655	4655	4655	0
39	20230613	200600	355182465	4655	4655	4655	4655	0
40	20230613	200500	355182465	4655	4655	4655	4655	0
41	20230613	200400	355182465	4655	4655	4655	4655	0
42	20230613	200300	355182465	4655	4655	4655	4655	0
43	20230613	200200	355182465	4655	4655	4655	4655	0
44	20230613	200100	355182465	4655	4655	4655	4655	0
45	20230613	200000	355182465	4655	4655	4655	4655	0
46	20230613	195900	355182465	4655	4655	4655	4655	0
47	20230613	195800	355182465	4655	4655	4655	4655	0
48	20230613	195700	355182465	4655	4655	4655	4655	0
49	20230613	195600	355182465	4655	4655	4655	4655	0
50	20230613	195500	355182465	4655	4655	4655	4655	0
51	20230613	195400	355182465	4655	4655	4655	4655	0
52	20230613	195300	355182465	4655	4655	4655	4655	0
53	20230613	195200	355182465	4655	4655	4655	4655	0
54	20230613	195100	355182465	4655	4655	4655	4655	0
55	20230613	195000	355182465	4655	4655	4655	4655	0
56	20230613	194900	355182465	4655	4655	4655	4655	0
57	20230613	194800	355182465	4655	4655	4655	4655	0
58	20230613	194700	355182465	4655	4655	4655	4655	0
59	20230613	194600	355182465	4655	4655	4655	4655	0
60	20230613	194500	355182465	4655	4655	4655	4655	0
61	20230613	194400	355182465	4655	4655	4655	4655	0
62	20230613	194300	355182465	4655	4655	4655	4655	2133
63	20230613	194200	355182465	4655	4655	4655	4655	0
64	20230613	194100	355182465	4655	4655	4655	4655	0
65	20230613	194000	355182465	4655	4655	4655	4655	0
66	20230613	193900	355182465	4655	4655	4655	4655	0
67	20230613	193800	355182465	4655	4655	4655	4655	0
68	20230613	193700	355182465	4655	4655	4655	4655	0
69	20230613	193600	355182465	4655	4655	4655	4655	0
70	20230613	193500	355182465	4655	4655	4655	4655	0
71	20230613	193400	355182465	4655	4655	4655	4655	0
72	20230613	193300	355182465	4655	4655	4655	4655	0
73	20230613	193200	355182465	4655	4655	4655	4655	0
74	20230613	193100	355182465	4655	4655	4655	4655	0
75	20230613	193000	355182465	4655	4655	4655	4655	0
76	20230613	192900	355182465	4655	4655	4655	4655	0
77	20230613	192800	355182465	4655	4655	4655	4655	0
78	20230613	192700	355182465	4655	4655	4655	4655	0
79	20230613	192600	355182465	4655	4655	4655	4655	0
80	20230613	192500	355182465	4655	4655	4655	4655	0
81	20230613	192400	355182465	4655	4655	4655	4655	0
82	20230613	192300	355182465	4655	4655	4655	4655	0
83	20230613	192200	355182465	4655	4655	4655	4655	0
84	20230613	192100	355182465	4655	4655	4655	4655	0
85	20230613	192000	355182465	4655	4655	4655	4655	0
86	20230613	191900	355182465	4655	4655	4655	4655	0
87	20230613	191800	355182465	4655	4655	4655	4655	0
88	20230613	191700	355182465	4655	4655	4655	4655	0
89	20230613	191600	355182465	4655	4655	4655	4655	0
90	20230613	191500	355182465	4655	4655	4655	4655	0
91	20230613	191400	355182465	4655	4655	4655	4655	0
92	20230613	191300	355182465	4655	4655	4655	4655	2133
93	20230613	191200	355182465	4655	4655	4655	4655	0
94	20230613	191100	355182465	4655	4655	4655	4655	0
95	20230613	191000	355182465	4655	4655	4655	4655	0
96	20230613	190900	355182465	4655	4655	4655	4655	0
97	20230613	190800	355182465	4655	4655	4655	4655	0
98	20230613	190700	355182465	4655	4655	4655	4655	0
99	20230613	190600	355182465	4655	4655	4655	4655	0
100	20230613	190500	355182465	4655	4655	4655	4655	0
101	20230613	190400	355182465	4655	4655	4655	4655	0
102	20230613	190300	355182465	4655	4655	4655	4655	0
103	20230613	190200	355182465	4655	4655	4655	4655	0
104	20230613	190100	355182465	4655	4655	4655	4655	0
105	20230613	190000	355182465	4655	4655	4655	4655	0
106	20230613	185900	355182465	4655	4655	4655	4655	0
107	20230613	185800	355182465	4655	4655	4655	4655	0
108	20230613	185700	355182465	4655	4655	4655	4655	0
109	20230613	185600	355182465	4655	4655	4655	4655	0
110	20230613	185500	355182465	4655	4655	4655	4655	0
111	20230613	185400	355182465	4655	4655	4655	4655	0
112	20230613	185300	355182465	4655	4655	4655	4655	0
113	20230613	185200	355182465	4655	4655	4655	4655	0
114	20230613	185100	355182465	4655	4655	4655	4655	0
115	20230613	185000	355182465	4655	4655	4655	4655	0
116	20230613	184900	355182465	4655	4655	4655	4655	0
117	20230613	184800	355182465	4655	4655	4655	4655	0
118	20230613	184700	355182465	4655	4655	4655	4655	0
119	20230613	184600	355182465	4655	4655	4655	4655	0
120	20230613	184500	355182465	4655	4655	4655	4655	0
121	20230613	184400	355182465	4655	4655	4655	4655	0
122	20230613	184300	355182465	4655	4655	4655	4655	2133
123	20230613	184200	355182465	4655	4655	4655	4655	0
124	20230613	184100	355182465	4655	4655	4655	4655	0
125	20230613	184000	355182465	4655	4655	4655	4655	0
126	20230613	183900	355182465	4655	4655	4655	4655	0
127	20230613	183800	355182465	4655	4655	4655	4655	0
128	20230613	183700	355182465	4655	4655	4655	4655	0
129	20230613	183600	355182465	4655	4655	4655	4655	0
130	20230613	183500	355182465	4655	4655	4655	4655	0
131	20230613	183400	355182465	4655	4655	4655	4655	0
132	20230613	183300	355182465	4655	4655	4655	4655	0
133	20230613	183200	355182465	4655	4655	4655	4655	0
134	20230613	183100	355182465	4655	4655	4655	4655	0
135	20230613	183000	355182465	4655	4655	4655	4655	0
136	20230613	182900	355182465	4655	4655	4655	4655	0
137	20230613	182800	355182465	4655	4655	4655	4655	0
138	20230613	182700	355182465	4655	4655	4655	4655	0
139	20230613	182600	355182465	4655	4655	4655	4655	0
140	20230613	182500	355182465	4655	4655	4655	4655	0
141	20230613	182400	355182465	4655	4655	4655	4655	0
142	20230613	182300	355182465	4655	4655	4655	4655	0
143	20230613	182200	355182465	4655	4655	4655	4655	0
144	20230613	182100	355182465	4655	4655	4655	4655	0
145	20230613	182000	355182465	4655	4655	4655	4655	0
146	20230613	181900	355182465	4655	4655	4655	4655	0
147	20230613	181800	355182465	4655	4655	4655	4655	0
148	20230613	181700	355182465	4655	4655	4655	4655	0
149	20230613	181600	355182465	4655	4655	4655	4655	0
150	20230613	181500	355182465	4655	4655	4655	4655	0
151	20230613	181400	355182465	4655	4655	4655	4655	0
152	20230613	181300	355182465	4655	4655	4655	4655	2133
153	20230613	181200	355182465	4655	4655	4655	4655	0
154	20230613	181100	355182465	4655	4655	4655	4655	0
155	20230613	181000	355182465	4655	4655	4655	4655	0
156	20230613	180900	355182465	4655	4655	4655	4655	0
157	20230613	180800	355182465	4655	4655	4655	4655	0
158	20230613	180700	355182465	4655	4655	4655	4655	0
159	20230613	180600	355182465	4655	4655	4655	4655	0
160	20230613	180500	355182465	4655	4655	4655	4655	0
161	20230613	180400	355182465	4655	4655	4655	4655	0
162	20230613	180300	355182465	4655	4655	4655	4655	0
163	20230613	180200	355182465	4655	4655	4655	4655	0
164	20230613	180100	355182465	4655	4655	4655	4655	0
165	20230613	180000	355182465	4655	4655	4655	4655	0
166	20230613	175900	355182465	4655	4655	4655	4655	0
167	20230613	175800	355182465	4655	4655	4655	4655	0
168	20230613	175700	355182465	4655	4655	4655	4655	0
169	20230613	175600	355182465	4655	4655	4655	4655	0
170	20230613	175500	355182465	4655	4655	4655	4655	0
171	20230613	175400	355182465	4655	4655	4655	4655	0
172	20230613	175300	355182465	4655	4655	4655	4655	0
173	20230613	175200	355182465	4655	4655	4655	4655	0
174	20230613	175100	355182465	4655	4655	4655	4655	0
175	20230613	175000	355182465	4655	4655	4655	4655	0
176	20230613	174900	355182465	4655	4655	4655	4655	0
177	20230613	174800	355182465	4655	4655	4655	4655	0
178	20230613	174700	355182465	4655	4655	4655	4655	0
179	20230613	174600	355182465	4655	4655	4655	4655	0
180	20230613	174500	355182465	4655	4655	4655	4655	0
181	20230613	174400	355182465	4655	4655	4655	4655	0
182	20230613	174300	355182465	4655	4655	4655	4655	2133
183	20230613	174200	355182465	4655	4655	4655	4655	0
184	20230613	174100	355182465	4655	4655	4655	4655	0
185	20230613	174000	355182465	4655	4655	4655	4655	0
186	20230613	173900	355182465	4655	4655	4655	4655	0
187	20230613	173800	355182465	4655	4655	4655	4655	0
188	20230613	173700	355182465	4655	4655	4655	4655	0
189	20230613	173600	355182465	4655	4655	4655	4655	0
190	20230613	173500	355182465	4655	4655	4655	4655	0
191	20230613	173400	355182465	4655	4655	4655	4655	0
192	20230613	173300	355182465	4655	4655	4655	4655	0
193	20230613	173200	355182465	4655	4655	4655	4655	0
194	20230613	173100	355182465	4655	4655	4655	4655	0
195	20230613	173000	355182465	4655	4655	4655	4655	0
196	20230613	172900	355182465	4655	4655	4655	4655	0
197	20230613	172800	355182465	4655	4655	4655	4655	0
198	20230613	172700	355182465	4655	4655	4655	4655	0
199	20230613	172600	355182465	4655	4655	4655	4655	0
200	20230613	172500	355182465	4655	4655	4655	4655	0
201	20230613	172400	355182465	4655	4655	4655	4655	0
202	20230613	172300	355182465	4655	4655	4655	4655	0
203	20230613	172200	355182465	4655	4655	4655	4655	0
204	20230613	172100	355182465	4655	4655	4655	4655	0
205	20230613	172000	355182465	4655	4655	4655	4655	0
206	20230613	171900	355182465	4655	4655	4655	4655	0
207	20230613	171800	355182465	4655	4655	4655	4655	0
208	20230613	171700	355182465	4655	4655	4655	4655	0
209	20230613	171600	355182465	4655	4655	4655	4655	0
210	20230613	171500	355182465	4655	4655	4655	4655	0
211	20230613	171400	355182465	4655	4655	4655	4655	0
212	20230613	171300	355182465	4655	4655	4655	4655	2133
213	20230613	171200	355182465	4655	4655	4655	4655	0
214	20230613	171100	355182465	4655	4655	4655	4655	0
215	20230613	171000	355182465	4655	4655	4655	4655	0
216	20230613	170900	355182465	4655	4655	4655	4655	0
217	20230613	170800	355182465	4655	4655	4655	4655	0
218	20230613	170700	355182465	4655	4655	4655	4655	0
219	20230613	170600	355182465	4655	4655	4655	4655	0
220	20230613	170500	355182465	4655	4655	4655	4655	0
221	20230613	170400	355182465	4655	4655	4655	4655	0
222	20230613	170300	355182465	4655	4655	4655	4655	0
223	20230613	170200	355182465	4655	4655	4655	4655	0
224	20230613	170100	355182465	4655	4655	4655	4655	0
225	20230613	170000	355182465	4655	4655	4655	4655	0
226	20230613	165900	355182465	4655	4655	4655	4655	0
227	20230613	165800	355182465	4655	4655	4655	4655	0
228	20230613	165700	355182465	4655	4655	4655	4655	0
229	20230613	165600	355182465	4655	4655	4655	4655	0
230	20230613	165500	355182465	4655	4655	4655	4655	0
231	20230613	165400	355182465	4655	4655	4655	4655	0
232	20230613	165300	355182465	4655	4655	4655	4655	0
233	20230613	165200	355182465	4655	4655	4655	4655	0
234	20230613	165100	355182465	4655	4655	4655	4655	0
235	20230613	165000	355182465	4655	4655	4655	4655	0
236	20230613	164900	355182465	4655	4655	4655	4655	0
237	20230613	164800	355182465	4655	4655	4655	4655	0
238	20230613	164700	355182465	4655	4655	4655	4655	0
239	20230613	164600	355182465	4655	4655	4655	4655	0
240	20230613	164500	355182465	4655	4655	4655	4655	0
241	20230613	164400	355182465	4655	4655	4655	4655	0
242	20230613	164300	355182465	4655	4655	4655	4655	2133
243	20230613	164200	355182465	4655	4655	4655	4655	0
244	20230613	164100	355182465	4655	4655	4655	4655	0
245	20230613	164000	355182465	4655	4655	4655	4655	0
246	20230613	163900	355182465	4655	4655	4655	4655	0
247	20230613	163800	355182465	4655	4655	4655	4655	0
248	20230613	163700	355182465	4655	4655	4655	4655	0
249	20230613	163600	355182465	4655	4655	4655	4655	0
250	20230613	163500	355182465	4655	4655	4655	4655	0
251	20230613	163400	355182465	4655	4655	4655	4655	0
252	20230613	163300	355182465	4655	4655	4655	4655	0
253	20230613	163200	355182465	4655	4655	4655	4655	0
254	20230613	163100	355182465	4655	4655	4655	4655	0
255	20230613	163000	355182465	4655	4655	4655	4655	0
256	20230613	162900	355182465	4655	4655	4655	4655	0
257	20230613	162800	355182465	4655	4655	4655	4655	0
258	20230613	162700	355182465	4655	4655	4655	4655	0
259	20230613	162600	355182465	4655	4655	4655	4655	0
260	20230613	162500	355182465	4655	4655	4655	4655	0
261	20230613	162400	355182465	4655	4655	4655	4655	0
262	20230613	162300	355182465	4655	4655	4655	4655	0
263	20230613	162200	355182465	4655	4655	4655	4655	0
264	20230613	162100	355182465	4655	4655	4655	4655	0
265	20230613	162000	355182465	4655	4655	4655	4655	0
266	20230613	161900	355182465	4655	4655	4655	4655	0
267	20230613	161800	355182465	4655	4655	4655	4655	0
268	20230613	161700	355182465	4655	4655	4655	4655	0
269	20230613	161600	355182465	4655	4655	4655	4655	0
270	20230613	161500	355182465	4655	4655	4655	4655	0
271	20230613	161400	355182465	4655	4655	4655	4655	0
272	20230613	161300	355182465	4655	4655	4655	4655	2133
273	20230613	161200	355182465	4655	4655	4655	4655	0
274	20230613	161100	355182465	4655	4655	4655	4655	0
275	20230613	161000	355182465	4655	4655	4655	4655	0
276	20230613	160900	355182465	4655	4655	4655	4655	0
277	20230613	160800	355182465	4655	4655	4655	4655	0
278	20230613	160700	355182465	4655	4655	4655	4655	0
279	20230613	160600	355182465	4655	4655	4655	4655	0
280	20230613	160500	355182465	4655	4655	4655	4655	0
281	20230613	160400	355182465	4655	4655	4655	4655	0
282	20230613	160300	355182465	4655	4655	4655	4655	0
283	20230613	160200	355182465	4655	4655	4655	4655	0
284	20230613	160100	355182465	4655	4655	4655	4655	0
285	20230613	160000	355182465	4655	4655	4655	4655	0
286	20230613	155900	355182465	4655	4655	4655	4655	0
287	20230613	155800	355182465	4655	4655	4655	4655	0
288	20230613	155700	355182465	4655	4655	4655	4655	0
289	20230613	155600	355182465	4655	4655	4655	4655	0
290	20230613	155500	355182465	4655	4655	4655	4655	0
291	20230613	155400	355182465	4655	4655	4655	4655	0
292	20230613	155300	355182465	4655	4655	4655	4655	0
293	20230613	155200	355182465	4655	4655	4655	4655	0
294	20230613	155100	355182465	4655	4655	4655	4655	0
295	20230613	155000	355182465	4655	4655	4655	4655	0
296	20230613	154900	355182465	4655	4655	4655	4655	0
297	20230613	154800	355182465	4655	4655	4655	4655	0
298	20230613	154700	355182465	4655	4655	4655	4655	0
299	20230613	154600	355182465	4655	4655	4655	4655	0
300	20230613	154500	355182465	4655	4655	4655	4655	0
301	20230613	154400	355182465	4655	4655	4655	4655	0
302	20230613	154300	355182465	4655	4655	4655	4655	2133
303	20230613	154200	355182465	4655	4655	4655	4655	0
304	20230613	154100	355182465	4655	4655	4655	4655	0
305	20230613	154000	355182465	4655	4655	4655	4655	0
306	20230613	153900	355182465	4655	4655	4655	4655	0
307	20230613	153800	355182465	4655	4655	4655	4655	0
308	20230613	153700	355182465	4655	4655	4655	4655	0
309	20230613	153600	355182465	4655	4655	4655	4655	0
310	20230613	153500	355182465	4655	4655	4655	4655	0
311	20230613	153400	355182465	4655	4655	4655	4655	0
312	20230613	153300	355182465	4655	4655	4655	4655	0
313	20230613	153200	355182465	4655	4655	4655	4655	0
314	20230613	153100	355182465	4655	4655	4655	4655	0
315	20230613	153000	355182465	4655	4655	4655	4655	2133
316	20230613	152900	345253350	4650	4650	4650	4650	0
317	20230613	152800	345253350	4650	4650	4650	4650	0
318	20230613	152700	345253350	4650	4650	4650	4650	0
319	20230613	152600	345253350	4650	4650	4650	4650	0
320	20230613	152500	345253350	4650	4650	4650	4650	0
321	20230613	152400	345253350	4650	4650	4650	4650	0
322	20230613	152300	345253350	4650	4650	4650	4650	0
323	20230613	152200	345253350	4650	4650	4650	4650	0
324	20230613	152100	345253350	4650	4650	4650	4650	0
325	20230613	152000	345253350	4650	4650	4650	4650	0
326	20230613	151900	345253350	4650	4650	4650	4650	0
327	20230613	151800	345253350	4650	4635	4650	4635	3000
328	20230613	151700	331313530	4640	4620	4640	4620	9
329	20230613	151600	331271930	4640	4640	4640	4640	0
330	20230613	151500	331271930	4640	4635	4640	4635	200
331	20230613	151400	330344030	4635	4635	4635	4635	1
332	20230613	151300	330339395	4630	4630	4630	4630	19
333	20230613	151200	330251425	4630	4630	4630	4630	1
334	20230613	151100	330246795	4630	4625	4630	4625	10
335	20230613	151000	330200520	4620	4620	4620	4620	0
336	20230613	150900	330200520	4620	4625	4625	4620	7
337	20230613	150800	330168175	4620	4620	4620	4620	0
338	20230613	150700	330168175	4620	4620	4620	4620	0
339	20230613	150600	330168175	4620	4620	4620	4620	13
340	20230613	150500	330108115	4620	4620	4620	4620	6
341	20230613	150400	330080395	4620	4620	4620	4620	0
342	20230613	150300	330080395	4620	4620	4620	4620	0
343	20230613	150200	330080395	4620	4620	4620	4620	10
344	20230613	150100	330034195	4620	4620	4620	4620	0
345	20230613	150000	330034195	4620	4620	4620	4620	0
346	20230613	145900	330034195	4620	4620	4625	4620	35
347	20230613	145800	329872370	4620	4610	4620	4610	34
348	20230613	145700	329715570	4610	4610	4610	4610	3
349	20230613	145600	329701740	4625	4625	4625	4625	0
350	20230613	145500	329701740	4625	4625	4625	4625	0
351	20230613	145400	329701740	4625	4625	4625	4625	0
352	20230613	145300	329701740	4625	4625	4625	4625	1
353	20230613	145200	329697115	4610	4610	4610	4610	12
354	20230613	145100	329641795	4635	4635	4635	4635	0
355	20230613	145000	329641795	4635	4635	4635	4635	0
356	20230613	144900	329641795	4635	4635	4635	4635	0
357	20230613	144800	329641795	4635	4635	4635	4635	0
358	20230613	144700	329641795	4635	4635	4635	4635	1
359	20230613	144600	329637160	4610	4610	4610	4610	0
360	20230613	144500	329637160	4610	4610	4610	4610	1
361	20230613	144400	329632550	4610	4610	4610	4610	10
362	20230613	144300	329586450	4610	4610	4610	4610	0
363	20230613	144200	329586450	4610	4610	4610	4610	5
364	20230613	144100	329563400	4645	4610	4645	4610	81
365	20230613	144000	329189955	4650	4610	4650	4610	11
366	20230613	143900	329139205	4650	4605	4650	4600	8502
367	20230613	143800	289750150	4625	4625	4625	4625	0
368	20230613	143700	289750150	4625	4625	4625	4625	0
369	20230613	143600	289750150	4625	4625	4625	4625	0
370	20230613	143500	289750150	4625	4625	4625	4625	0
371	20230613	143400	289750150	4625	4625	4625	4625	0
372	20230613	143300	289750150	4625	4620	4625	4620	12
373	20230613	143200	289694705	4620	4620	4620	4620	0
374	20230613	143100	289694705	4620	4605	4620	4605	8
375	20230613	143000	289657790	4605	4605	4605	4605	34
376	20230613	142900	289501220	4605	4615	4615	4605	1173
377	20230613	142800	284091045	4615	4615	4620	4615	160
378	20230613	142700	283352640	4615	4615	4615	4615	32
379	20230613	142600	283204960	4615	4615	4615	4615	47
380	20230613	142500	282988055	4615	4615	4615	4615	23
381	20230613	142400	282881910	4615	4615	4615	4615	53
382	20230613	142300	282637315	4615	4615	4615	4615	23
383	20230613	142200	282531170	4615	4615	4615	4615	46
384	20230613	142100	282318880	4615	4615	4615	4615	23
385	20230613	142000	282212735	4615	4615	4615	4615	54
386	20230613	141900	281963525	4615	4615	4615	4615	27
387	20230613	141800	281838920	4615	4615	4615	4615	46
388	20230613	141700	281626630	4615	4615	4615	4615	23
389	20230613	141600	281520485	4615	4615	4620	4615	54
390	20230613	141500	281271270	4615	4615	4615	4615	1023
391	20230613	141400	276550125	4615	4615	4615	4615	46
392	20230613	141300	276337835	4615	4615	4615	4615	43
393	20230613	141200	276139390	4615	4615	4615	4615	66
394	20230613	141100	275834800	4615	4615	4615	4615	23
395	20230613	141000	275728655	4615	4615	4615	4615	46
396	20230613	140900	275516365	4615	4615	4615	4615	29
397	20230613	140800	275382530	4615	4615	4615	4615	46
398	20230613	140700	275170240	4615	4615	4615	4615	23
399	20230613	140600	275064095	4620	4615	4620	4615	156
400	20230613	140500	274344150	4615	4615	4615	4615	23
401	20230613	140400	274238005	4615	4615	4615	4615	46
402	20230613	140300	274025715	4615	4615	4615	4615	23
403	20230613	140200	273919570	4615	4620	4620	4615	58
404	20230613	140100	273651885	4615	4615	4615	4615	46
405	20230613	140000	273439595	4620	4620	4620	4620	23
406	20230613	135900	273333335	4620	4620	4620	4620	67
407	20230613	135800	273023795	4620	4625	4625	4620	12
408	20230613	135700	272968350	4630	4630	4630	4630	0
409	20230613	135600	272968350	4630	4625	4630	4625	7
410	20230613	135500	272935970	4620	4620	4620	4620	1
411	20230613	135400	272931350	4630	4630	4630	4630	0
412	20230613	135300	272931350	4630	4630	4630	4630	0
413	20230613	135200	272931350	4630	4625	4630	4625	7
414	20230613	135100	272898970	4630	4630	4630	4630	0
415	20230613	135000	272898970	4630	4630	4630	4630	0
416	20230613	134900	272898970	4630	4625	4630	4625	7
417	20230613	134800	272866590	4630	4630	4630	4630	0
418	20230613	134700	272866590	4630	4630	4630	4630	0
419	20230613	134600	272866590	4630	4630	4630	4630	0
420	20230613	134500	272866590	4630	4625	4630	4625	7
421	20230613	134400	272834210	4630	4630	4630	4630	0
422	20230613	134300	272834210	4630	4630	4630	4630	0
423	20230613	134200	272834210	4630	4625	4630	4625	8
424	20230613	134100	272797205	4625	4625	4625	4625	1
425	20230613	134000	272792580	4630	4630	4630	4630	0
426	20230613	133900	272792580	4630	4630	4630	4630	0
427	20230613	133800	272792580	4630	4625	4630	4625	8
428	20230613	133700	272755575	4630	4630	4630	4630	0
429	20230613	133600	272755575	4630	4625	4630	4625	3
430	20230613	133500	272741695	4625	4620	4625	4620	9
431	20230613	133400	272700095	4620	4615	4620	4615	10
432	20230613	133300	272653940	4615	4615	4615	4615	0
433	20230613	133200	272653940	4615	4615	4615	4615	0
434	20230613	133100	272653940	4615	4615	4615	4615	1
435	20230613	133000	272649325	4615	4615	4615	4615	0
436	20230613	132900	272649325	4615	4615	4615	4615	0
437	20230613	132800	272649325	4615	4615	4615	4615	0
438	20230613	132700	272649325	4615	4615	4615	4615	2
439	20230613	132600	272640095	4615	4615	4615	4615	0
440	20230613	132500	272640095	4615	4625	4625	4615	106
441	20230613	132400	272150845	4630	4630	4630	4630	0
442	20230613	132300	272150845	4630	4630	4630	4630	0
443	20230613	132200	272150845	4630	4630	4630	4630	0
444	20230613	132100	272150845	4630	4630	4630	4615	97
445	20230613	132000	271703155	4620	4620	4620	4620	9
446	20230613	131900	271661575	4625	4625	4625	4625	0
447	20230613	131800	271661575	4625	4625	4625	4625	405
448	20230613	131700	269788450	4625	4625	4625	4625	0
449	20230613	131600	269788450	4625	4625	4625	4625	8
450	20230613	131500	269751450	4630	4625	4630	4625	301
451	20230613	131400	268359320	4625	4625	4625	4625	0
452	20230613	131300	268359320	4625	4625	4625	4625	7
453	20230613	131200	268326945	4635	4635	4635	4635	0
454	20230613	131100	268326945	4635	4635	4635	4635	0
455	20230613	131000	268326945	4635	4635	4635	4635	0
456	20230613	130900	268326945	4635	4635	4635	4635	0
457	20230613	130800	268326945	4635	4630	4635	4630	13
458	20230613	130700	268266750	4630	4630	4630	4630	0
459	20230613	130600	268266750	4630	4625	4630	4625	56
460	20230613	130500	268007745	4630	4630	4630	4630	0
461	20230613	130400	268007745	4630	4630	4630	4630	0
462	20230613	130300	268007745	4630	4630	4630	4630	0
463	20230613	130200	268007745	4630	4630	4630	4630	432
464	20230613	130100	266007585	4630	4630	4630	4630	323
465	20230613	130000	264512095	4630	4630	4630	4630	0
466	20230613	125900	264512095	4630	4630	4630	4630	6
467	20230613	125800	264484315	4635	4635	4635	4635	0
468	20230613	125700	264484315	4635	4635	4635	4635	0
469	20230613	125600	264484315	4635	4630	4635	4630	5
470	20230613	125500	264461155	4625	4625	4625	4625	8
471	20230613	125400	264424155	4625	4625	4625	4625	0
472	20230613	125300	264424155	4625	4625	4625	4625	6
473	20230613	125200	264396405	4630	4630	4630	4630	0
474	20230613	125100	264396405	4630	4630	4630	4630	0
475	20230613	125000	264396405	4630	4630	4630	4630	0
476	20230613	124900	264396405	4630	4630	4630	4630	0
477	20230613	124800	264396405	4630	4625	4635	4625	867
478	20230613	124700	260378115	4625	4625	4625	4625	0
479	20230613	124600	260378115	4625	4620	4625	4620	2500
480	20230613	124500	248815645	4630	4630	4630	4630	0
481	20230613	124400	248815645	4630	4630	4630	4630	0
482	20230613	124300	248815645	4630	4630	4630	4630	0
483	20230613	124200	248815645	4630	4630	4630	4630	0
484	20230613	124100	248815645	4630	4630	4630	4630	552
485	20230613	124000	246259885	4630	4615	4630	4615	5000
486	20230613	123900	223127635	4610	4610	4610	4610	1500
487	20230613	123800	216212635	4615	4615	4615	4615	0
488	20230613	123700	216212635	4615	4615	4615	4615	0
489	20230613	123600	216212635	4615	4615	4615	4615	0
490	20230613	123500	216212635	4615	4615	4615	4615	0
491	20230613	123400	216212635	4615	4615	4615	4615	7
492	20230613	123300	216180330	4610	4610	4610	4610	0
493	20230613	123200	216180330	4610	4610	4610	4610	0
494	20230613	123100	216180330	4610	4610	4610	4610	1
495	20230613	123000	216175720	4620	4620	4620	4620	0
496	20230613	122900	216175720	4620	4620	4620	4620	0
497	20230613	122800	216175720	4620	4620	4620	4620	7
498	20230613	122700	216143380	4620	4615	4620	4615	12
499	20230613	122600	216087970	4610	4610	4610	4610	0
500	20230613	122500	216087970	4610	4610	4610	4610	0
501	20230613	122400	216087970	4610	4610	4610	4610	0
502	20230613	122300	216087970	4610	4610	4610	4610	3
503	20230613	122200	216074140	4610	4610	4610	4610	0
504	20230613	122100	216074140	4610	4610	4610	4610	1
505	20230613	122000	216069530	4610	4610	4610	4610	2
506	20230613	121900	216060310	4625	4625	4625	4625	0
507	20230613	121800	216060310	4625	4625	4625	4625	0
508	20230613	121700	216060310	4625	4615	4625	4615	8
509	20230613	121600	216023350	4615	4610	4615	4610	88
510	20230613	121500	215617605	4625	4625	4625	4625	0
511	20230613	121400	215617605	4625	4625	4625	4625	0
512	20230613	121300	215617605	4625	4625	4625	4625	0
513	20230613	121200	215617605	4625	4625	4625	4625	0
514	20230613	121100	215617605	4625	4620	4625	4620	50
515	20230613	121000	215386385	4625	4625	4625	4625	0
516	20230613	120900	215386385	4625	4620	4625	4620	3
517	20230613	120800	215372520	4625	4615	4625	4615	10
518	20230613	120700	215326345	4605	4605	4610	4605	54
519	20230613	120600	215077605	4605	4605	4605	4605	35
520	20230613	120500	214916430	4605	4605	4605	4605	100
521	20230613	120400	214455930	4605	4605	4605	4605	0
522	20230613	120300	214455930	4605	4605	4605	4605	0
523	20230613	120200	214455930	4605	4605	4605	4605	8
524	20230613	120100	214419090	4605	4605	4605	4605	0
525	20230613	120000	214419090	4605	4605	4605	4605	0
526	20230613	115900	214419090	4605	4605	4605	4605	7
527	20230613	115800	214386855	4605	4605	4605	4605	0
528	20230613	115700	214386855	4605	4605	4605	4605	0
529	20230613	115600	214386855	4605	4605	4605	4605	0
530	20230613	115500	214386855	4605	4605	4605	4605	7
531	20230613	115400	214354620	4610	4610	4610	4610	0
532	20230613	115300	214354620	4610	4610	4610	4610	0
533	20230613	115200	214354620	4610	4605	4610	4605	9
534	20230613	115100	214313170	4605	4605	4605	4605	0
535	20230613	115000	214313170	4605	4605	4605	4605	68
536	20230613	114900	214000030	4605	4605	4605	4605	0
537	20230613	114800	214000030	4605	4605	4605	4605	6
538	20230613	114700	213972400	4605	4605	4605	4605	6
539	20230613	114600	213944770	4605	4605	4605	4605	0
540	20230613	114500	213944770	4605	4605	4605	4605	8
541	20230613	114400	213907930	4620	4620	4620	4620	0
542	20230613	114300	213907930	4620	4620	4620	4620	0
543	20230613	114200	213907930	4620	4620	4620	4620	0
544	20230613	114100	213907930	4620	4620	4620	4620	0
545	20230613	114000	213907930	4620	4620	4620	4620	0
546	20230613	113900	213907930	4620	4620	4620	4620	0
547	20230613	113800	213907930	4620	4620	4620	4620	0
548	20230613	113700	213907930	4620	4620	4620	4620	0
549	20230613	113600	213907930	4620	4610	4620	4610	11
550	20230613	113500	213857170	4605	4605	4605	4605	0
551	20230613	113400	213857170	4605	4605	4605	4605	7
552	20230613	113300	213824935	4610	4610	4610	4610	2
553	20230613	113200	213815715	4605	4605	4605	4605	0
554	20230613	113100	213815715	4605	4605	4605	4605	0
555	20230613	113000	213815715	4605	4605	4605	4605	8
556	20230613	112900	213778875	4605	4605	4605	4605	0
557	20230613	112800	213778875	4605	4605	4605	4605	0
558	20230613	112700	213778875	4605	4605	4605	4605	7
559	20230613	112600	213746640	4610	4610	4610	4610	0
560	20230613	112500	213746640	4610	4610	4610	4610	0
561	20230613	112400	213746640	4610	4610	4610	4610	1
562	20230613	112300	213742030	4605	4605	4605	4605	2
563	20230613	112200	213732820	4605	4605	4605	4605	0
564	20230613	112100	213732820	4605	4605	4605	4605	0
565	20230613	112000	213732820	4605	4605	4605	4605	1
566	20230613	111900	213728215	4605	4605	4605	4605	26
567	20230613	111800	213608485	4620	4610	4620	4610	2
568	20230613	111700	213599255	4605	4605	4605	4605	0
569	20230613	111600	213599255	4605	4605	4605	4605	9
570	20230613	111500	213557810	4610	4610	4610	4610	59
571	20230613	111400	213285820	4605	4605	4605	4605	0
572	20230613	111300	213285820	4605	4605	4605	4605	6
573	20230613	111200	213258190	4630	4630	4630	4630	0
574	20230613	111100	213258190	4630	4630	4630	4630	0
575	20230613	111000	213258190	4630	4630	4630	4630	0
576	20230613	110900	213258190	4630	4630	4630	4630	0
577	20230613	110800	213258190	4630	4630	4630	4630	0
578	20230613	110700	213258190	4630	4630	4630	4630	0
579	20230613	110600	213258190	4630	4630	4630	4630	1
580	20230613	110500	213253560	4625	4625	4625	4625	0
581	20230613	110400	213253560	4625	4620	4625	4620	5000
582	20230613	110300	190131595	4615	4610	4615	4610	7
583	20230613	110200	190099320	4615	4615	4615	4615	0
584	20230613	110100	190099320	4615	4615	4615	4615	0
585	20230613	110000	190099320	4615	4605	4615	4605	11
586	20230613	105900	190048595	4605	4590	4605	4590	710
587	20230613	105800	186789620	4605	4605	4605	4605	1
588	20230613	105700	186785015	4590	4590	4590	4590	0
589	20230613	105600	186785015	4590	4590	4590	4590	0
590	20230613	105500	186785015	4590	4615	4615	4590	3
591	20230613	105400	186771220	4610	4610	4610	4610	6
592	20230613	105300	186743560	4590	4590	4590	4590	124
593	20230613	105200	186174400	4615	4615	4615	4615	0
594	20230613	105100	186174400	4615	4610	4615	4610	4
595	20230613	105000	186155955	4590	4590	4590	4590	20
596	20230613	104900	186064155	4610	4610	4610	4610	3
597	20230613	104800	186050325	4620	4620	4620	4620	0
598	20230613	104700	186050325	4620	4620	4620	4620	0
599	20230613	104600	186050325	4620	4620	4620	4620	0
600	20230613	104500	186050325	4620	4620	4620	4620	0
601	20230613	104400	186050325	4620	4620	4620	4620	10
602	20230613	104300	186004125	4625	4625	4625	4625	0
603	20230613	104200	186004125	4625	4620	4625	4620	2
604	20230613	104100	185994880	4625	4620	4625	4590	33
605	20230613	104000	185842515	4625	4625	4625	4625	0
606	20230613	103900	185842515	4625	4615	4625	4615	133
607	20230613	103800	185228085	4620	4620	4620	4620	0
608	20230613	103700	185228085	4620	4620	4620	4620	432
609	20230613	103600	183232245	4620	4620	4620	4620	0
610	20230613	103500	183232245	4620	4620	4620	4620	10
611	20230613	103400	183186045	4625	4595	4625	4595	1078
612	20230613	103300	178219690	4595	4595	4595	4595	0
613	20230613	103200	178219690	4595	4595	4595	4595	1538
614	20230613	103100	171152580	4610	4600	4610	4600	2002
615	20230613	103000	161943360	4625	4625	4625	4625	0
616	20230613	102900	161943360	4625	4625	4625	4625	0
617	20230613	102800	161943360	4625	4620	4625	4620	30
618	20230613	102700	161804755	4625	4615	4625	4615	513
619	20230613	102600	159434720	4615	4605	4615	4605	1598
620	20230613	102500	152070440	4600	4585	4600	4585	1663
621	20230613	102400	144425765	4580	4580	4580	4580	6
622	20230613	102300	144398285	4580	4580	4580	4580	1
623	20230613	102200	144393705	4580	4580	4580	4580	0
624	20230613	102100	144393705	4580	4580	4580	4580	0
625	20230613	102000	144393705	4580	4580	4580	4580	20
626	20230613	101900	144302105	4585	4585	4585	4585	1
627	20230613	101800	144297520	4580	4580	4580	4580	0
628	20230613	101700	144297520	4580	4580	4580	4580	6
629	20230613	101600	144270040	4585	4585	4585	4585	24
630	20230613	101500	144160000	4585	4585	4585	4585	1
631	20230613	101400	144155415	4580	4580	4580	4580	237
632	20230613	101300	143069955	4580	4580	4580	4580	9
633	20230613	101200	143028735	4580	4580	4580	4580	0
634	20230613	101100	143028735	4580	4580	4580	4580	0
635	20230613	101000	143028735	4580	4580	4580	4580	66
636	20230613	100900	142726455	4580	4580	4580	4580	6
637	20230613	100800	142698975	4585	4585	4585	4585	0
638	20230613	100700	142698975	4585	4585	4585	4585	0
639	20230613	100600	142698975	4585	4580	4585	4580	9
640	20230613	100500	142657750	4580	4580	4580	4580	0
641	20230613	100400	142657750	4580	4580	4580	4580	0
642	20230613	100300	142657750	4580	4580	4580	4580	0
643	20230613	100200	142657750	4580	4580	4585	4580	971
644	20230613	100100	138205795	4580	4580	4580	4580	4
645	20230613	100000	138187475	4580	4580	4580	4580	1
646	20230613	095900	138182895	4575	4575	4575	4575	6
647	20230613	095800	138155445	4580	4580	4580	4580	0
648	20230613	095700	138155445	4580	4580	4580	4580	0
649	20230613	095600	138155445	4580	4580	4580	4580	172
650	20230613	095500	137367685	4590	4590	4590	4590	0
651	20230613	095400	137367685	4590	4590	4590	4590	0
652	20230613	095300	137367685	4590	4580	4590	4580	3014
653	20230613	095200	123533555	4590	4590	4590	4590	705
654	20230613	095100	120297605	4595	4595	4595	4595	0
655	20230613	095000	120297605	4595	4590	4595	4590	1713
656	20230613	094900	112432845	4585	4585	4585	4585	5
657	20230613	094800	112409920	4585	4580	4585	4580	2
658	20230613	094700	112400755	4590	4585	4590	4585	4
659	20230613	094600	112382410	4580	4580	4580	4580	1
660	20230613	094500	112377830	4580	4575	4580	4575	8
661	20230613	094400	112341205	4585	4580	4585	4580	101
662	20230613	094300	111878150	4585	4585	4585	4585	0
663	20230613	094200	111878150	4585	4585	4585	4585	0
664	20230613	094100	111878150	4585	4585	4585	4585	0
665	20230613	094000	111878150	4585	4580	4585	4580	110
666	20230613	093900	111373850	4590	4590	4590	4590	0
667	20230613	093800	111373850	4590	4585	4590	4585	7
668	20230613	093700	111341750	4595	4595	4595	4565	502
669	20230613	093600	109050055	4570	4585	4595	4570	7015
670	20230613	093500	76978160	4580	4580	4580	4580	3
671	20230613	093400	76964420	4580	4580	4580	4580	5
672	20230613	093300	76941520	4580	4580	4580	4580	0
673	20230613	093200	76941520	4580	4580	4580	4580	2
674	20230613	093100	76932360	4580	4585	4585	4580	91
675	20230613	093000	76515145	4590	4590	4590	4590	1
676	20230613	092900	76510555	4590	4590	4590	4590	2
677	20230613	092800	76501375	4575	4580	4580	4575	912
678	20230613	092700	72328140	4585	4590	4590	4585	3
679	20230613	092600	72314380	4590	4590	4590	4590	1
680	20230613	092500	72309790	4580	4580	4580	4580	100
681	20230613	092400	71851790	4595	4595	4595	4595	1
682	20230613	092300	71847195	4595	4595	4595	4595	0
683	20230613	092200	71847195	4595	4595	4595	4595	0
684	20230613	092100	71847195	4595	4595	4595	4595	1
685	20230613	092000	71842600	4600	4600	4600	4600	0
686	20230613	091900	71842600	4600	4600	4600	4600	0
687	20230613	091800	71842600	4600	4600	4600	4600	1
688	20230613	091700	71838000	4605	4605	4605	4605	1
689	20230613	091600	71833395	4605	4605	4605	4605	0
690	20230613	091500	71833395	4605	4605	4605	4605	0
691	20230613	091400	71833395	4605	4605	4605	4605	1
692	20230613	091300	71828790	4605	4605	4605	4605	7
693	20230613	091200	71796555	4595	4595	4595	4595	0
694	20230613	091100	71796555	4595	4595	4595	4595	279
695	20230613	091000	70514550	4575	4590	4590	4575	4000
696	20230613	090900	52205715	4595	4590	4595	4590	3
697	20230613	090800	52191940	4580	4595	4595	4580	1010
698	20230613	090700	47565990	4595	4595	4595	4595	0
699	20230613	090600	47565990	4595	4595	4595	4595	1
700	20230613	090500	47561395	4565	4630	4630	4565	5768
701	20230613	090400	21185865	4630	4630	4630	4630	1
702	20230613	090300	21181235	4630	4630	4630	4630	1
703	20230613	090200	21176605	4630	4630	4630	4630	0
704	20230613	090100	21176605	4630	4625	4630	4625	2
705	20230613	090000	21167350	4620	4630	4630	4620	4574