KissMeData/059090/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183100	2147771410	8940	8940	8940	8940	1196
3	20230613	183000	2147771410	8940	8940	8940	8940	0
4	20230613	182900	2147771410	8940	8940	8940	8940	0
5	20230613	182800	2147771410	8940	8940	8940	8940	0
6	20230613	182700	2147771410	8940	8940	8940	8940	0
7	20230613	182600	2147771410	8940	8940	8940	8940	0
8	20230613	182500	2147771410	8940	8940	8940	8940	0
9	20230613	182400	2147771410	8940	8940	8940	8940	0
10	20230613	182300	2147771410	8940	8940	8940	8940	0
11	20230613	182200	2147771410	8940	8940	8940	8940	0
12	20230613	182100	2147771410	8940	8940	8940	8940	0
13	20230613	182000	2147771410	8940	8940	8940	8940	0
14	20230613	181900	2147771410	8940	8940	8940	8940	0
15	20230613	181800	2147771410	8940	8940	8940	8940	0
16	20230613	181700	2147771410	8940	8940	8940	8940	0
17	20230613	181600	2147771410	8940	8940	8940	8940	0
18	20230613	181500	2147771410	8940	8940	8940	8940	0
19	20230613	181400	2147771410	8940	8940	8940	8940	0
20	20230613	181300	2147771410	8940	8940	8940	8940	0
21	20230613	181200	2147771410	8940	8940	8940	8940	0
22	20230613	181100	2147771410	8940	8940	8940	8940	0
23	20230613	181000	2147771410	8940	8940	8940	8940	0
24	20230613	180900	2147771410	8940	8940	8940	8940	0
25	20230613	180800	2147771410	8940	8940	8940	8940	0
26	20230613	180700	2147771410	8940	8940	8940	8940	0
27	20230613	180600	2147771410	8940	8940	8940	8940	0
28	20230613	180500	2147771410	8940	8940	8940	8940	0
29	20230613	180400	2147771410	8940	8940	8940	8940	0
30	20230613	180300	2147771410	8940	8940	8940	8940	0
31	20230613	180200	2147771410	8940	8940	8940	8940	0
32	20230613	180100	2147771410	8940	8940	8940	8940	1196
33	20230613	180000	2147771410	8940	8940	8940	8940	0
34	20230613	175900	2147771410	8940	8940	8940	8940	0
35	20230613	175800	2147771410	8940	8940	8940	8940	0
36	20230613	175700	2147771410	8940	8940	8940	8940	0
37	20230613	175600	2147771410	8940	8940	8940	8940	0
38	20230613	175500	2147771410	8940	8940	8940	8940	0
39	20230613	175400	2147771410	8940	8940	8940	8940	0
40	20230613	175300	2147771410	8940	8940	8940	8940	0
41	20230613	175200	2147771410	8940	8940	8940	8940	0
42	20230613	175100	2147771410	8940	8940	8940	8940	0
43	20230613	175000	2147771410	8940	8940	8940	8940	0
44	20230613	174900	2147771410	8940	8940	8940	8940	0
45	20230613	174800	2147771410	8940	8940	8940	8940	0
46	20230613	174700	2147771410	8940	8940	8940	8940	0
47	20230613	174600	2147771410	8940	8940	8940	8940	0
48	20230613	174500	2147771410	8940	8940	8940	8940	0
49	20230613	174400	2147771410	8940	8940	8940	8940	0
50	20230613	174300	2147771410	8940	8940	8940	8940	0
51	20230613	174200	2147771410	8940	8940	8940	8940	0
52	20230613	174100	2147771410	8940	8940	8940	8940	0
53	20230613	174000	2147771410	8940	8940	8940	8940	0
54	20230613	173900	2147771410	8940	8940	8940	8940	0
55	20230613	173800	2147771410	8940	8940	8940	8940	0
56	20230613	173700	2147771410	8940	8940	8940	8940	0
57	20230613	173600	2147771410	8940	8940	8940	8940	0
58	20230613	173500	2147771410	8940	8940	8940	8940	0
59	20230613	173400	2147771410	8940	8940	8940	8940	0
60	20230613	173300	2147771410	8940	8940	8940	8940	0
61	20230613	173200	2147771410	8940	8940	8940	8940	0
62	20230613	173100	2147771410	8940	8940	8940	8940	1196
63	20230613	173000	2147771410	8940	8940	8940	8940	0
64	20230613	172900	2147771410	8940	8940	8940	8940	0
65	20230613	172800	2147771410	8940	8940	8940	8940	0
66	20230613	172700	2147771410	8940	8940	8940	8940	0
67	20230613	172600	2147771410	8940	8940	8940	8940	0
68	20230613	172500	2147771410	8940	8940	8940	8940	0
69	20230613	172400	2147771410	8940	8940	8940	8940	0
70	20230613	172300	2147771410	8940	8940	8940	8940	0
71	20230613	172200	2147771410	8940	8940	8940	8940	0
72	20230613	172100	2147771410	8940	8940	8940	8940	0
73	20230613	172000	2147771410	8940	8940	8940	8940	0
74	20230613	171900	2147771410	8940	8940	8940	8940	0
75	20230613	171800	2147771410	8940	8940	8940	8940	0
76	20230613	171700	2147771410	8940	8940	8940	8940	0
77	20230613	171600	2147771410	8940	8940	8940	8940	0
78	20230613	171500	2147771410	8940	8940	8940	8940	0
79	20230613	171400	2147771410	8940	8940	8940	8940	0
80	20230613	171300	2147771410	8940	8940	8940	8940	0
81	20230613	171200	2147771410	8940	8940	8940	8940	0
82	20230613	171100	2147771410	8940	8940	8940	8940	0
83	20230613	171000	2147771410	8940	8940	8940	8940	0
84	20230613	170900	2147771410	8940	8940	8940	8940	0
85	20230613	170800	2147771410	8940	8940	8940	8940	0
86	20230613	170700	2147771410	8940	8940	8940	8940	0
87	20230613	170600	2147771410	8940	8940	8940	8940	0
88	20230613	170500	2147771410	8940	8940	8940	8940	0
89	20230613	170400	2147771410	8940	8940	8940	8940	0
90	20230613	170300	2147771410	8940	8940	8940	8940	0
91	20230613	170200	2147771410	8940	8940	8940	8940	0
92	20230613	170100	2147771410	8940	8940	8940	8940	1196
93	20230613	170000	2147771410	8940	8940	8940	8940	0
94	20230613	165900	2147771410	8940	8940	8940	8940	0
95	20230613	165800	2147771410	8940	8940	8940	8940	0
96	20230613	165700	2147771410	8940	8940	8940	8940	0
97	20230613	165600	2147771410	8940	8940	8940	8940	0
98	20230613	165500	2147771410	8940	8940	8940	8940	0
99	20230613	165400	2147771410	8940	8940	8940	8940	0
100	20230613	165300	2147771410	8940	8940	8940	8940	0
101	20230613	165200	2147771410	8940	8940	8940	8940	0
102	20230613	165100	2147771410	8940	8940	8940	8940	0
103	20230613	165000	2147771410	8940	8940	8940	8940	0
104	20230613	164900	2147771410	8940	8940	8940	8940	0
105	20230613	164800	2147771410	8940	8940	8940	8940	0
106	20230613	164700	2147771410	8940	8940	8940	8940	0
107	20230613	164600	2147771410	8940	8940	8940	8940	0
108	20230613	164500	2147771410	8940	8940	8940	8940	0
109	20230613	164400	2147771410	8940	8940	8940	8940	0
110	20230613	164300	2147771410	8940	8940	8940	8940	0
111	20230613	164200	2147771410	8940	8940	8940	8940	0
112	20230613	164100	2147771410	8940	8940	8940	8940	0
113	20230613	164000	2147771410	8940	8940	8940	8940	0
114	20230613	163900	2147771410	8940	8940	8940	8940	0
115	20230613	163800	2147771410	8940	8940	8940	8940	0
116	20230613	163700	2147771410	8940	8940	8940	8940	0
117	20230613	163600	2147771410	8940	8940	8940	8940	0
118	20230613	163500	2147771410	8940	8940	8940	8940	0
119	20230613	163400	2147771410	8940	8940	8940	8940	0
120	20230613	163300	2147771410	8940	8940	8940	8940	0
121	20230613	163200	2147771410	8940	8940	8940	8940	0
122	20230613	163100	2147771410	8940	8940	8940	8940	1196
123	20230613	163000	2147771410	8940	8940	8940	8940	0
124	20230613	162900	2147771410	8940	8940	8940	8940	0
125	20230613	162800	2147771410	8940	8940	8940	8940	0
126	20230613	162700	2147771410	8940	8940	8940	8940	0
127	20230613	162600	2147771410	8940	8940	8940	8940	0
128	20230613	162500	2147771410	8940	8940	8940	8940	0
129	20230613	162400	2147771410	8940	8940	8940	8940	0
130	20230613	162300	2147771410	8940	8940	8940	8940	0
131	20230613	162200	2147771410	8940	8940	8940	8940	0
132	20230613	162100	2147771410	8940	8940	8940	8940	0
133	20230613	162000	2147771410	8940	8940	8940	8940	0
134	20230613	161900	2147771410	8940	8940	8940	8940	0
135	20230613	161800	2147771410	8940	8940	8940	8940	0
136	20230613	161700	2147771410	8940	8940	8940	8940	0
137	20230613	161600	2147771410	8940	8940	8940	8940	0
138	20230613	161500	2147771410	8940	8940	8940	8940	0
139	20230613	161400	2147771410	8940	8940	8940	8940	0
140	20230613	161300	2147771410	8940	8940	8940	8940	0
141	20230613	161200	2147771410	8940	8940	8940	8940	0
142	20230613	161100	2147771410	8940	8940	8940	8940	0
143	20230613	161000	2147771410	8940	8940	8940	8940	0
144	20230613	160900	2147771410	8940	8940	8940	8940	0
145	20230613	160800	2147771410	8940	8940	8940	8940	0
146	20230613	160700	2147771410	8940	8940	8940	8940	0
147	20230613	160600	2147771410	8940	8940	8940	8940	0
148	20230613	160500	2147771410	8940	8940	8940	8940	0
149	20230613	160400	2147771410	8940	8940	8940	8940	0
150	20230613	160300	2147771410	8940	8940	8940	8940	0
151	20230613	160200	2147771410	8940	8940	8940	8940	0
152	20230613	160100	2147771410	8940	8940	8940	8940	1196
153	20230613	160000	2147771410	8940	8940	8940	8940	0
154	20230613	155900	2147771410	8940	8940	8940	8940	0
155	20230613	155800	2147771410	8940	8940	8940	8940	0
156	20230613	155700	2147771410	8940	8940	8940	8940	0
157	20230613	155600	2147771410	8940	8940	8940	8940	0
158	20230613	155500	2147771410	8940	8940	8940	8940	0
159	20230613	155400	2147771410	8940	8940	8940	8940	0
160	20230613	155300	2147771410	8940	8940	8940	8940	0
161	20230613	155200	2147771410	8940	8940	8940	8940	0
162	20230613	155100	2147771410	8940	8940	8940	8940	0
163	20230613	155000	2147771410	8940	8940	8940	8940	0
164	20230613	154900	2147771410	8940	8940	8940	8940	0
165	20230613	154800	2147771410	8940	8940	8940	8940	0
166	20230613	154700	2147771410	8940	8940	8940	8940	0
167	20230613	154600	2147771410	8940	8940	8940	8940	0
168	20230613	154500	2147771410	8940	8940	8940	8940	0
169	20230613	154400	2147771410	8940	8940	8940	8940	0
170	20230613	154300	2147771410	8940	8940	8940	8940	0
171	20230613	154200	2147771410	8940	8940	8940	8940	0
172	20230613	154100	2147771410	8940	8940	8940	8940	0
173	20230613	154000	2147771410	8940	8940	8940	8940	0
174	20230613	153900	2147771410	8940	8940	8940	8940	0
175	20230613	153800	2147771410	8940	8940	8940	8940	0
176	20230613	153700	2147771410	8940	8940	8940	8940	0
177	20230613	153600	2147771410	8940	8940	8940	8940	0
178	20230613	153500	2147771410	8940	8940	8940	8940	0
179	20230613	153400	2147771410	8940	8940	8940	8940	0
180	20230613	153300	2147771410	8940	8940	8940	8940	0
181	20230613	153200	2147771410	8940	8940	8940	8940	0
182	20230613	153100	2147771410	8940	8940	8940	8940	1196
183	20230613	153000	2147771410	8940	8940	8940	8940	1196
184	20230613	152900	2137079170	8940	8940	8940	8940	0
185	20230613	152800	2137079170	8940	8940	8940	8940	0
186	20230613	152700	2137079170	8940	8940	8940	8940	0
187	20230613	152600	2137079170	8940	8940	8940	8940	0
188	20230613	152500	2137079170	8940	8940	8940	8940	0
189	20230613	152400	2137079170	8940	8940	8940	8940	0
190	20230613	152300	2137079170	8940	8940	8940	8940	0
191	20230613	152200	2137079170	8940	8940	8940	8940	0
192	20230613	152100	2137079170	8940	8940	8940	8940	0
193	20230613	152000	2137079170	8940	8940	8940	8940	0
194	20230613	151900	2137079170	8940	8940	8950	8920	1046
195	20230613	151800	2127736590	8940	8950	8950	8940	556
196	20230613	151700	2122763350	8950	8940	8950	8940	368
197	20230613	151600	2119471250	8940	8930	8940	8930	442
198	20230613	151500	2115521400	8930	8930	8930	8920	202
199	20230613	151400	2113717550	8920	8930	8930	8920	496
200	20230613	151300	2109290030	8930	8930	8930	8930	383
201	20230613	151200	2105869840	8930	8940	8950	8930	637
202	20230613	151100	2100179360	8940	8930	8940	8930	200
203	20230613	151000	2098391650	8940	8940	8940	8930	290
204	20230613	150900	2095801720	8930	8930	8930	8930	478
205	20230613	150800	2091533180	8940	8930	8940	8930	1929
206	20230613	150700	2074289850	8940	8930	8940	8930	462
207	20230613	150600	2070164180	8940	8930	8940	8930	325
208	20230613	150500	2067259180	8930	8930	8940	8930	328
209	20230613	150400	2064330040	8930	8930	8930	8930	150
210	20230613	150300	2062990540	8930	8940	8940	8930	75
211	20230613	150200	2062320540	8940	8930	8940	8930	325
212	20230613	150100	2059418270	8930	8940	8940	8930	348
213	20230613	150000	2056308600	8940	8940	8940	8940	460
214	20230613	145900	2052196200	8940	8950	8950	8940	459
215	20230613	145800	2048092700	8940	8940	8940	8940	14
216	20230613	145700	2047967540	8950	8940	8950	8940	76
217	20230613	145600	2047287530	8940	8940	8940	8940	41
218	20230613	145500	2046920990	8940	8960	8960	8940	495
219	20230613	145400	2042492900	8960	8960	8960	8950	67
220	20230613	145300	2041892700	8960	8960	8960	8950	149
221	20230613	145200	2040557670	8940	8950	8960	8940	1496
222	20230613	145100	2027168480	8940	8940	8950	8940	24
223	20230613	145000	2026953900	8940	8950	8950	8940	566
224	20230613	144900	2021893830	8950	8940	8950	8940	16
225	20230613	144800	2021750750	8930	8930	8940	8930	493
226	20230613	144700	2017348250	8930	8940	8940	8930	2748
227	20230613	144600	1992794370	8940	8950	8960	8940	69
228	20230613	144500	1992176790	8940	8950	8950	8940	2
229	20230613	144400	1992158900	8940	8950	8950	8940	152
230	20230613	144300	1990798510	8950	8960	8960	8950	40
231	20230613	144200	1990440120	8940	8960	8960	8940	4
232	20230613	144100	1990404320	8940	8960	8960	8940	15
233	20230613	144000	1990270160	8960	8960	8960	8940	495
234	20230613	143900	1985841160	8960	8940	8970	8940	2376
235	20230613	143800	1964575190	8960	8950	8960	8940	518
236	20230613	143700	1959940570	8950	8950	8950	8950	60
237	20230613	143600	1959403570	8960	8960	8960	8960	209
238	20230613	143500	1957530930	8960	8970	8970	8960	1803
239	20230613	143400	1941358040	8960	8960	8960	8960	136
240	20230613	143300	1940139480	8960	8960	8970	8960	88
241	20230613	143200	1939350990	8970	8960	8970	8960	6
242	20230613	143100	1939297220	8960	8970	8970	8960	75
243	20230613	143000	1938625070	8970	8960	8970	8960	1093
244	20230613	142900	1928821560	8960	8960	8960	8960	0
245	20230613	142800	1928821560	8960	8960	8960	8960	270
246	20230613	142700	1926402360	8950	8950	8950	8950	1149
247	20230613	142600	1916118810	8960	8950	8960	8950	153
248	20230613	142500	1914749450	8960	8950	8960	8940	624
249	20230613	142400	1909164280	8940	8950	8950	8940	1635
250	20230613	142300	1894537380	8950	8950	8960	8950	71
251	20230613	142200	1893901900	8960	8970	8970	8960	2126
252	20230613	142100	1874852900	8970	8960	8970	8960	52
253	20230613	142000	1874386870	8970	8960	8970	8960	430
254	20230613	141900	1870534060	8970	8970	8970	8970	5
255	20230613	141800	1870489210	8970	8970	8970	8970	202
256	20230613	141700	1868677270	8970	8960	8970	8960	33
257	20230613	141600	1868381460	8970	8960	8970	8950	302
258	20230613	141500	1865677180	8970	8970	8970	8970	641
259	20230613	141400	1859927410	8960	8980	8980	8960	1904
260	20230613	141300	1842848290	8970	8970	8970	8970	194
261	20230613	141200	1841108110	8970	8970	8970	8970	890
262	20230613	141100	1833124810	8970	8980	8980	8970	1320
263	20230613	141000	1821283750	8970	8970	8970	8970	5
264	20230613	140900	1821238900	8980	8980	8980	8980	617
265	20230613	140800	1815698240	8990	8990	8990	8980	771
266	20230613	140700	1808772930	8990	8980	8990	8980	544
267	20230613	140600	1803884750	8990	8980	8990	8970	1378
268	20230613	140500	1791506320	8980	8970	8980	8970	264
269	20230613	140400	1789137160	8980	8970	8980	8970	325
270	20230613	140300	1786219260	8970	8970	8970	8970	385
271	20230613	140200	1782765810	8980	8970	8980	8950	2623
272	20230613	140100	1759255320	8970	8980	8980	8970	171
273	20230613	140000	1757719860	8970	8970	8970	8970	6
274	20230613	135900	1757666040	8980	8970	8980	8970	1901
275	20230613	135800	1740602200	8970	8970	8970	8970	0
276	20230613	135700	1740602200	8970	8970	8970	8960	135
277	20230613	135600	1739392250	8970	8960	8970	8960	91
278	20230613	135500	1738576870	8950	8950	8950	8950	0
279	20230613	135400	1738576870	8950	8950	8950	8950	0
280	20230613	135300	1738576870	8950	8950	8950	8950	45
281	20230613	135200	1738174120	8950	8950	8950	8950	0
282	20230613	135100	1738174120	8950	8940	8950	8940	1950
283	20230613	135000	1720726620	8940	8940	8940	8940	540
284	20230613	134900	1715899020	8950	8950	8950	8950	15
285	20230613	134800	1715764770	8950	8950	8950	8940	6916
286	20230613	134700	1653866970	8960	8960	8960	8960	357
287	20230613	134600	1650668250	8970	8970	8980	8970	3247
288	20230613	134500	1621541150	8970	8970	8970	8970	441
289	20230613	134400	1617585380	8980	8980	8980	8980	61
290	20230613	134300	1617037600	8980	8980	8980	8980	88
291	20230613	134200	1616247360	8980	8980	8980	8970	34
292	20230613	134100	1615942340	8980	8980	8990	8980	971
293	20230613	134000	1607222650	8980	8980	8990	8980	349
294	20230613	133900	1604088620	8990	8990	8990	8990	22
295	20230613	133800	1603890840	8980	8980	8990	8970	1225
296	20230613	133700	1592890430	8980	8970	8980	8970	689
297	20230613	133600	1586709750	8970	8960	8970	8960	578
298	20230613	133500	1581530840	8970	8970	8970	8970	168
299	20230613	133400	1580023880	8970	8960	8970	8960	771
300	20230613	133300	1573112840	8960	8940	8960	8940	1347
301	20230613	133200	1561056970	8940	8930	8940	8930	977
302	20230613	133100	1552322900	8930	8930	8930	8930	174
303	20230613	133000	1550769080	8930	8930	8930	8930	452
304	20230613	132900	1546732720	8940	8940	8940	8940	109
305	20230613	132800	1545758260	8940	8930	8940	8930	437
306	20230613	132700	1541852440	8930	8930	8930	8930	4
307	20230613	132600	1541816720	8940	8940	8940	8940	74
308	20230613	132500	1541155160	8920	8930	8930	8920	2000
309	20230613	132400	1523311260	8940	8940	8940	8940	13
310	20230613	132300	1523195040	8940	8940	8940	8940	0
311	20230613	132200	1523195040	8940	8930	8940	8930	2401
312	20230613	132100	1501741010	8930	8930	8930	8930	114
313	20230613	132000	1500722990	8930	8930	8930	8930	1
314	20230613	131900	1500714060	8930	8920	8930	8920	1363
315	20230613	131800	1488554450	8940	8930	8940	8930	980
316	20230613	131700	1479802480	8930	8920	8930	8920	4381
317	20230613	131600	1440723740	8900	8910	8910	8900	2881
318	20230613	131500	1415070440	8910	8910	8910	8900	112
319	20230613	131400	1414073190	8900	8900	8900	8900	1
320	20230613	131300	1414064290	8910	8910	8910	8910	50
321	20230613	131200	1413618790	8910	8910	8910	8910	126
322	20230613	131100	1412496130	8910	8910	8910	8910	17
323	20230613	131000	1412344660	8910	8910	8910	8910	0
324	20230613	130900	1412344660	8910	8910	8910	8910	330
325	20230613	130800	1409404360	8920	8920	8920	8920	0
326	20230613	130700	1409404360	8920	8920	8920	8920	3
327	20230613	130600	1409377600	8910	8910	8910	8910	414
328	20230613	130500	1405688860	8910	8910	8910	8910	600
329	20230613	130400	1400342860	8910	8930	8930	8910	126
330	20230613	130300	1399217750	8930	8920	8930	8920	23
331	20230613	130200	1399012470	8920	8920	8920	8920	258
332	20230613	130100	1396711110	8920	8920	8920	8920	169
333	20230613	130000	1395203630	8910	8910	8910	8910	66
334	20230613	125900	1394615570	8910	8910	8910	8910	187
335	20230613	125800	1392949400	8910	8910	8910	8910	3215
336	20230613	125700	1364303750	8900	8900	8900	8900	974
337	20230613	125600	1355635150	8910	8910	8910	8910	22
338	20230613	125500	1355439130	8910	8910	8910	8910	62
339	20230613	125400	1354886710	8910	8910	8910	8890	1016
340	20230613	125300	1345853360	8910	8910	8910	8910	46
341	20230613	125200	1345443500	8910	8900	8910	8900	236
342	20230613	125100	1343343080	8910	8910	8910	8900	1130
343	20230613	125000	1333284070	8890	8910	8910	8890	383
344	20230613	124900	1329872600	8900	8900	8910	8900	1026
345	20230613	124800	1320737190	8900	8900	8900	8900	1614
346	20230613	124700	1306372590	8900	8900	8900	8890	142
347	20230613	124600	1305109890	8900	8900	8900	8900	0
348	20230613	124500	1305109890	8900	8900	8900	8900	110
349	20230613	124400	1304130890	8900	8900	8910	8900	482
350	20230613	124300	1299840990	8910	8910	8910	8900	77
351	20230613	124200	1299155420	8910	8900	8910	8900	2
352	20230613	124100	1299137610	8910	8900	8910	8900	761
353	20230613	124000	1292361400	8900	8900	8900	8900	0
354	20230613	123900	1292361400	8900	8900	8900	8900	1
355	20230613	123800	1292352500	8910	8910	8910	8910	2
356	20230613	123700	1292334680	8890	8890	8890	8890	292
357	20230613	123600	1289738800	8900	8900	8910	8900	1178
358	20230613	123500	1279254550	8910	8910	8910	8910	4
359	20230613	123400	1279218910	8910	8910	8910	8910	56
360	20230613	123300	1278719950	8910	8900	8910	8900	2
361	20230613	123200	1278702140	8910	8910	8910	8910	31
362	20230613	123100	1278425930	8910	8910	8910	8900	46
363	20230613	123000	1278016150	8900	8900	8910	8900	3
364	20230613	122900	1277989440	8910	8910	8910	8910	10
365	20230613	122800	1277900340	8910	8900	8910	8900	2
366	20230613	122700	1277882530	8910	8910	8910	8910	42
367	20230613	122600	1277508310	8910	8900	8910	8900	31
368	20230613	122500	1277232400	8900	8900	8900	8900	0
369	20230613	122400	1277232400	8900	8900	8900	8900	577
370	20230613	122300	1272097100	8900	8900	8900	8900	301
371	20230613	122200	1269418200	8900	8900	8900	8890	67
372	20230613	122100	1268821910	8910	8900	8910	8900	38
373	20230613	122000	1268483370	8910	8910	8910	8910	1
374	20230613	121900	1268474460	8910	8900	8910	8900	202
375	20230613	121800	1266676650	8910	8920	8920	8910	225
376	20230613	121700	1264670900	8930	8930	8930	8930	0
377	20230613	121600	1264670900	8930	8910	8930	8910	998
378	20230613	121500	1255771810	8910	8900	8910	8900	88
379	20230613	121400	1254988230	8910	8910	8910	8910	0
380	20230613	121300	1254988230	8910	8920	8920	8910	44
381	20230613	121200	1254595890	8920	8910	8920	8910	72
382	20230613	121100	1253954360	8910	8910	8910	8910	19
383	20230613	121000	1253785070	8910	8900	8910	8900	659
384	20230613	120900	1247919950	8900	8900	8900	8900	191
385	20230613	120800	1246220050	8900	8900	8900	8900	0
386	20230613	120700	1246220050	8900	8900	8900	8890	162
387	20230613	120600	1244778350	8910	8910	8910	8910	41
388	20230613	120500	1244413040	8900	8900	8900	8900	50
389	20230613	120400	1243968040	8910	8910	8910	8910	2
390	20230613	120300	1243950220	8900	8910	8910	8900	102
391	20230613	120200	1243041410	8900	8900	8910	8900	129
392	20230613	120100	1241893290	8900	8900	8900	8900	1373
393	20230613	120000	1229673590	8900	8900	8900	8890	208
394	20230613	115900	1227824420	8900	8890	8900	8890	72
395	20230613	115800	1227184330	8900	8900	8900	8890	122
396	20230613	115700	1226098730	8900	8910	8910	8900	246
397	20230613	115600	1223907940	8910	8900	8910	8900	1059
398	20230613	115500	1214472690	8900	8880	8900	8880	1362
399	20230613	115400	1202350910	8900	8900	8900	8900	4
400	20230613	115300	1202315310	8880	8890	8890	8880	2
401	20230613	115200	1202297540	8890	8880	8890	8880	419
402	20230613	115100	1198576730	8880	8890	8890	8880	1333
403	20230613	115000	1186728420	8890	8900	8900	8890	53
404	20230613	114900	1186257220	8900	8900	8900	8900	76
405	20230613	114800	1185580820	8910	8900	8910	8900	105
406	20230613	114700	1184646270	8910	8910	8910	8910	0
407	20230613	114600	1184646270	8910	8900	8910	8900	38
408	20230613	114500	1184307740	8900	8910	8910	8900	783
409	20230613	114400	1177338920	8910	8910	8910	8900	7
410	20230613	114300	1177276570	8910	8910	8910	8910	61
411	20230613	114200	1176733060	8910	8900	8910	8900	43
412	20230613	114100	1176350320	8900	8900	8910	8900	144
413	20230613	114000	1175068530	8900	8900	8900	8900	991
414	20230613	113900	1166248630	8900	8900	8900	8900	50
415	20230613	113800	1165803630	8890	8900	8900	8890	186
416	20230613	113700	1164148550	8900	8900	8900	8890	418
417	20230613	113600	1160431350	8900	8890	8900	8890	253
418	20230613	113500	1158181660	8890	8890	8890	8890	120
419	20230613	113400	1157114860	8900	8900	8900	8900	0
420	20230613	113300	1157114860	8900	8900	8900	8900	41
421	20230613	113200	1156749960	8890	8900	8900	8890	32
422	20230613	113100	1156465170	8900	8900	8900	8900	0
423	20230613	113000	1156465170	8900	8900	8900	8880	24
424	20230613	112900	1156251790	8900	8900	8900	8900	25
425	20230613	112800	1156029290	8890	8890	8890	8890	171
426	20230613	112700	1154509100	8890	8890	8890	8890	29
427	20230613	112600	1154251290	8890	8880	8890	8880	101
428	20230613	112500	1153354400	8890	8890	8890	8890	1
429	20230613	112400	1153345510	8880	8880	8880	8870	654
430	20230613	112300	1147544110	8890	8880	8890	8880	161
431	20230613	112200	1146114420	8890	8890	8890	8890	62
432	20230613	112100	1145563240	8890	8890	8890	8890	130
433	20230613	112000	1144407540	8890	8890	8890	8890	43
434	20230613	111900	1144025270	8900	8890	8900	8890	539
435	20230613	111800	1139232530	8890	8890	8890	8880	56
436	20230613	111700	1138734940	8890	8890	8890	8890	20
437	20230613	111600	1138557140	8890	8890	8890	8890	137
438	20230613	111500	1137339210	8890	8890	8890	8890	0
439	20230613	111400	1137339210	8890	8880	8890	8880	169
440	20230613	111300	1135838030	8890	8890	8890	8890	2
441	20230613	111200	1135820250	8890	8880	8890	8880	101
442	20230613	111100	1134923360	8880	8880	8880	8880	283
443	20230613	111000	1132410320	8890	8890	8890	8890	1
444	20230613	110900	1132401430	8890	8890	8890	8890	24
445	20230613	110800	1132188070	8890	8880	8890	8880	39
446	20230613	110700	1131841740	8880	8890	8890	8880	159
447	20230613	110600	1130429780	8890	8860	8890	8860	103
448	20230613	110500	1129515170	8870	8870	8870	8870	0
449	20230613	110400	1129515170	8870	8870	8870	8860	263
450	20230613	110300	1127182850	8850	8850	8850	8850	7
451	20230613	110200	1127120900	8860	8860	8860	8850	1189
452	20230613	110100	1116589860	8850	8850	8870	8850	3667
453	20230613	110000	1084073770	8850	8870	8870	8850	193
454	20230613	105900	1082365680	8860	8860	8860	8850	1005
455	20230613	105800	1073461890	8860	8860	8860	8860	100
456	20230613	105700	1072575890	8860	8860	8860	8850	212
457	20230613	105600	1070699670	8850	8860	8860	8850	51
458	20230613	105500	1070248230	8850	8850	8850	8850	110
459	20230613	105400	1069274730	8850	8850	8850	8850	1
460	20230613	105300	1069265880	8850	8850	8850	8850	249
461	20230613	105200	1067062230	8850	8850	8850	8850	385
462	20230613	105100	1063654980	8850	8850	8850	8850	3
463	20230613	105000	1063628430	8850	8840	8850	8840	920
464	20230613	104900	1055486720	8840	8820	8840	8820	521
465	20230613	104800	1050886380	8820	8820	8820	8820	50
466	20230613	104700	1050445380	8820	8830	8830	8820	124
467	20230613	104600	1049350580	8830	8830	8830	8830	0
468	20230613	104500	1049350580	8830	8820	8830	8820	229
469	20230613	104400	1047330700	8820	8820	8820	8820	1
470	20230613	104300	1047321880	8830	8830	8830	8830	0
471	20230613	104200	1047321880	8830	8830	8830	8830	100
472	20230613	104100	1046438880	8830	8830	8830	8830	8
473	20230613	104000	1046368240	8830	8820	8830	8820	6
474	20230613	103900	1046315270	8820	8820	8820	8820	579
475	20230613	103800	1041208490	8820	8820	8820	8820	415
476	20230613	103700	1037548190	8820	8820	8820	8820	299
477	20230613	103600	1034911010	8820	8820	8820	8820	411
478	20230613	103500	1031285990	8820	8820	8820	8820	101
479	20230613	103400	1030395170	8800	8770	8830	8770	1708
480	20230613	103300	1015415720	8770	8860	8860	8700	35547
481	20230613	103200	704291400	8860	8860	8860	8860	3
482	20230613	103100	704264820	8860	8850	8860	8850	58
483	20230613	103000	703751440	8860	8860	8860	8850	1367
484	20230613	102900	691640310	8870	8870	8870	8860	12
485	20230613	102800	691533970	8860	8870	8870	8860	277
486	20230613	102700	689077890	8870	8860	8870	8860	4
487	20230613	102600	689042440	8860	8860	8860	8860	11
488	20230613	102500	688944980	8860	8860	8860	8860	0
489	20230613	102400	688944980	8860	8860	8860	8860	0
490	20230613	102300	688944980	8860	8860	8860	8860	180
491	20230613	102200	687350180	8870	8870	8870	8870	0
492	20230613	102100	687350180	8870	8870	8870	8870	2
493	20230613	102000	687332440	8870	8860	8890	8860	2142
494	20230613	101900	668338870	8860	8860	8860	8860	823
495	20230613	101800	661047090	8880	8870	8880	8870	5
496	20230613	101700	661002730	8860	8870	8870	8860	17
497	20230613	101600	660852100	8860	8880	8880	8860	145
498	20230613	101500	659565300	8880	8870	8880	8870	120
499	20230613	101400	658500520	8870	8870	8870	8870	0
500	20230613	101300	658500520	8870	8880	8880	8870	29
501	20230613	101200	658243070	8880	8880	8880	8880	135
502	20230613	101100	657044270	8880	8870	8880	8860	1189
503	20230613	101000	646498580	8870	8870	8870	8870	0
504	20230613	100900	646498580	8870	8870	8870	8870	85
505	20230613	100800	645744630	8860	8860	8860	8850	70
506	20230613	100700	645124930	8860	8860	8870	8850	418
507	20230613	100600	641423330	8860	8860	8860	8860	55
508	20230613	100500	640936030	8860	8850	8860	8840	1650
509	20230613	100400	626328510	8850	8850	8850	8850	79
510	20230613	100300	625629360	8850	8850	8850	8850	79
511	20230613	100200	624930210	8850	8860	8860	8850	495
512	20230613	100100	620549440	8860	8870	8870	8860	1102
513	20230613	100000	610781450	8870	8880	8880	8870	69
514	20230613	095900	610168740	8890	8890	8890	8890	38
515	20230613	095800	609830920	8890	8880	8890	8880	218
516	20230613	095700	607894240	8880	8870	8880	8870	688
517	20230613	095600	601786580	8870	8870	8870	8870	160
518	20230613	095500	600367380	8870	8860	8870	8860	164
519	20230613	095400	598913110	8860	8860	8860	8860	27
520	20230613	095300	598673890	8860	8870	8870	8850	1098
521	20230613	095200	588954700	8850	8840	8850	8840	725
522	20230613	095100	582539540	8840	8820	8840	8810	1237
523	20230613	095000	571625770	8820	8820	8820	8810	319
524	20230613	094900	568813050	8820	8820	8830	8820	1572
525	20230613	094800	554947400	8820	8810	8820	8810	728
526	20230613	094700	548533230	8800	8820	8820	8800	1021
527	20230613	094600	539538470	8820	8820	8820	8820	109
528	20230613	094500	538577090	8820	8820	8820	8820	17
529	20230613	094400	538427150	8810	8810	8810	8810	31
530	20230613	094300	538154040	8810	8820	8820	8810	1506
531	20230613	094200	524885070	8820	8820	8820	8820	91
532	20230613	094100	524082450	8810	8800	8810	8790	1894
533	20230613	094000	507421800	8790	8830	8840	8790	4333
534	20230613	093900	469271170	8830	8840	8840	8830	1457
535	20230613	093800	456402660	8840	8850	8860	8840	1842
536	20230613	093700	440112010	8860	8860	8860	8860	50
537	20230613	093600	439669010	8850	8860	8860	8850	2150
538	20230613	093500	420641460	8860	8850	8860	8850	332
539	20230613	093400	417703000	8850	8870	8870	8830	5857
540	20230613	093300	365858910	8870	8870	8870	8870	2586
541	20230613	093200	342921090	8870	8870	8870	8860	235
542	20230613	093100	340838300	8870	8880	8890	8870	627
543	20230613	093000	335276340	8880	8860	8880	8860	1445
544	20230613	092900	322456000	8860	8860	8860	8860	448
545	20230613	092800	318486720	8860	8850	8860	8850	158
546	20230613	092700	317087340	8860	8860	8860	8850	607
547	20230613	092600	311712990	8860	8870	8870	8860	195
548	20230613	092500	309984340	8870	8870	8870	8860	736
549	20230613	092400	303457170	8880	8920	8920	8880	3459
550	20230613	092300	272663180	8920	8920	8920	8920	224
551	20230613	092200	270665100	8910	8910	8920	8910	222
552	20230613	092100	268687050	8910	8930	8930	8910	332
553	20230613	092000	265725610	8930	8930	8930	8920	112
554	20230613	091900	264726050	8930	8920	8930	8920	1170
555	20230613	091800	254288130	8920	8920	8920	8920	317
556	20230613	091700	251460490	8920	8930	8930	8920	496
557	20230613	091600	247035670	8930	8910	8930	8900	415
558	20230613	091500	243332650	8900	8910	8910	8890	1640
559	20230613	091400	228737870	8910	8940	8940	8910	2132
560	20230613	091300	209704800	8940	8950	8950	8940	149
561	20230613	091200	208372640	8950	8940	8950	8940	73
562	20230613	091100	207719330	8950	8940	8950	8930	718
563	20230613	091000	201302650	8960	8970	8970	8940	752
564	20230613	090900	194575140	8960	8990	9000	8950	2339
565	20230613	090800	173578320	8990	9010	9010	8990	1753
566	20230613	090700	157808240	9000	8990	9020	8990	2517
567	20230613	090600	135144800	9000	8960	9000	8960	6140
568	20230613	090500	79985410	8960	8960	8970	8950	1154
569	20230613	090400	69645760	8960	8940	8980	8930	1903
570	20230613	090300	52584600	8930	8930	8930	8920	156
571	20230613	090200	51191630	8920	8920	8920	8920	117
572	20230613	090100	50147990	8920	8910	8920	8900	1077
573	20230613	090000	40553880	8910	8890	8910	8870	4464