KissMeData/092780/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203200	166405160	5050	5050	5050	5050	569
3	20230613	203100	166405160	5050	5050	5050	5050	0
4	20230613	203000	166405160	5050	5050	5050	5050	0
5	20230613	202900	166405160	5050	5050	5050	5050	0
6	20230613	202800	166405160	5050	5050	5050	5050	0
7	20230613	202700	166405160	5050	5050	5050	5050	0
8	20230613	202600	166405160	5050	5050	5050	5050	0
9	20230613	202500	166405160	5050	5050	5050	5050	0
10	20230613	202400	166405160	5050	5050	5050	5050	0
11	20230613	202300	166405160	5050	5050	5050	5050	0
12	20230613	202200	166405160	5050	5050	5050	5050	0
13	20230613	202100	166405160	5050	5050	5050	5050	0
14	20230613	202000	166405160	5050	5050	5050	5050	0
15	20230613	201900	166405160	5050	5050	5050	5050	0
16	20230613	201800	166405160	5050	5050	5050	5050	0
17	20230613	201700	166405160	5050	5050	5050	5050	0
18	20230613	201600	166405160	5050	5050	5050	5050	0
19	20230613	201500	166405160	5050	5050	5050	5050	0
20	20230613	201400	166405160	5050	5050	5050	5050	0
21	20230613	201300	166405160	5050	5050	5050	5050	0
22	20230613	201200	166405160	5050	5050	5050	5050	0
23	20230613	201100	166405160	5050	5050	5050	5050	0
24	20230613	201000	166405160	5050	5050	5050	5050	0
25	20230613	200900	166405160	5050	5050	5050	5050	0
26	20230613	200800	166405160	5050	5050	5050	5050	0
27	20230613	200700	166405160	5050	5050	5050	5050	0
28	20230613	200600	166405160	5050	5050	5050	5050	0
29	20230613	200500	166405160	5050	5050	5050	5050	0
30	20230613	200400	166405160	5050	5050	5050	5050	0
31	20230613	200300	166405160	5050	5050	5050	5050	0
32	20230613	200200	166405160	5050	5050	5050	5050	569
33	20230613	200100	166405160	5050	5050	5050	5050	0
34	20230613	200000	166405160	5050	5050	5050	5050	0
35	20230613	195900	166405160	5050	5050	5050	5050	0
36	20230613	195800	166405160	5050	5050	5050	5050	0
37	20230613	195700	166405160	5050	5050	5050	5050	0
38	20230613	195600	166405160	5050	5050	5050	5050	0
39	20230613	195500	166405160	5050	5050	5050	5050	0
40	20230613	195400	166405160	5050	5050	5050	5050	0
41	20230613	195300	166405160	5050	5050	5050	5050	0
42	20230613	195200	166405160	5050	5050	5050	5050	0
43	20230613	195100	166405160	5050	5050	5050	5050	0
44	20230613	195000	166405160	5050	5050	5050	5050	0
45	20230613	194900	166405160	5050	5050	5050	5050	0
46	20230613	194800	166405160	5050	5050	5050	5050	0
47	20230613	194700	166405160	5050	5050	5050	5050	0
48	20230613	194600	166405160	5050	5050	5050	5050	0
49	20230613	194500	166405160	5050	5050	5050	5050	0
50	20230613	194400	166405160	5050	5050	5050	5050	0
51	20230613	194300	166405160	5050	5050	5050	5050	0
52	20230613	194200	166405160	5050	5050	5050	5050	0
53	20230613	194100	166405160	5050	5050	5050	5050	0
54	20230613	194000	166405160	5050	5050	5050	5050	0
55	20230613	193900	166405160	5050	5050	5050	5050	0
56	20230613	193800	166405160	5050	5050	5050	5050	0
57	20230613	193700	166405160	5050	5050	5050	5050	0
58	20230613	193600	166405160	5050	5050	5050	5050	0
59	20230613	193500	166405160	5050	5050	5050	5050	0
60	20230613	193400	166405160	5050	5050	5050	5050	0
61	20230613	193300	166405160	5050	5050	5050	5050	0
62	20230613	193200	166405160	5050	5050	5050	5050	569
63	20230613	193100	166405160	5050	5050	5050	5050	0
64	20230613	193000	166405160	5050	5050	5050	5050	0
65	20230613	192900	166405160	5050	5050	5050	5050	0
66	20230613	192800	166405160	5050	5050	5050	5050	0
67	20230613	192700	166405160	5050	5050	5050	5050	0
68	20230613	192600	166405160	5050	5050	5050	5050	0
69	20230613	192500	166405160	5050	5050	5050	5050	0
70	20230613	192400	166405160	5050	5050	5050	5050	0
71	20230613	192300	166405160	5050	5050	5050	5050	0
72	20230613	192200	166405160	5050	5050	5050	5050	0
73	20230613	192100	166405160	5050	5050	5050	5050	0
74	20230613	192000	166405160	5050	5050	5050	5050	0
75	20230613	191900	166405160	5050	5050	5050	5050	0
76	20230613	191800	166405160	5050	5050	5050	5050	0
77	20230613	191700	166405160	5050	5050	5050	5050	0
78	20230613	191600	166405160	5050	5050	5050	5050	0
79	20230613	191500	166405160	5050	5050	5050	5050	0
80	20230613	191400	166405160	5050	5050	5050	5050	0
81	20230613	191300	166405160	5050	5050	5050	5050	0
82	20230613	191200	166405160	5050	5050	5050	5050	0
83	20230613	191100	166405160	5050	5050	5050	5050	0
84	20230613	191000	166405160	5050	5050	5050	5050	0
85	20230613	190900	166405160	5050	5050	5050	5050	0
86	20230613	190800	166405160	5050	5050	5050	5050	0
87	20230613	190700	166405160	5050	5050	5050	5050	0
88	20230613	190600	166405160	5050	5050	5050	5050	0
89	20230613	190500	166405160	5050	5050	5050	5050	0
90	20230613	190400	166405160	5050	5050	5050	5050	0
91	20230613	190300	166405160	5050	5050	5050	5050	0
92	20230613	190200	166405160	5050	5050	5050	5050	569
93	20230613	190100	166405160	5050	5050	5050	5050	0
94	20230613	190000	166405160	5050	5050	5050	5050	0
95	20230613	185900	166405160	5050	5050	5050	5050	0
96	20230613	185800	166405160	5050	5050	5050	5050	0
97	20230613	185700	166405160	5050	5050	5050	5050	0
98	20230613	185600	166405160	5050	5050	5050	5050	0
99	20230613	185500	166405160	5050	5050	5050	5050	0
100	20230613	185400	166405160	5050	5050	5050	5050	0
101	20230613	185300	166405160	5050	5050	5050	5050	0
102	20230613	185200	166405160	5050	5050	5050	5050	0
103	20230613	185100	166405160	5050	5050	5050	5050	0
104	20230613	185000	166405160	5050	5050	5050	5050	0
105	20230613	184900	166405160	5050	5050	5050	5050	0
106	20230613	184800	166405160	5050	5050	5050	5050	0
107	20230613	184700	166405160	5050	5050	5050	5050	0
108	20230613	184600	166405160	5050	5050	5050	5050	0
109	20230613	184500	166405160	5050	5050	5050	5050	0
110	20230613	184400	166405160	5050	5050	5050	5050	0
111	20230613	184300	166405160	5050	5050	5050	5050	0
112	20230613	184200	166405160	5050	5050	5050	5050	0
113	20230613	184100	166405160	5050	5050	5050	5050	0
114	20230613	184000	166405160	5050	5050	5050	5050	0
115	20230613	183900	166405160	5050	5050	5050	5050	0
116	20230613	183800	166405160	5050	5050	5050	5050	0
117	20230613	183700	166405160	5050	5050	5050	5050	0
118	20230613	183600	166405160	5050	5050	5050	5050	0
119	20230613	183500	166405160	5050	5050	5050	5050	0
120	20230613	183400	166405160	5050	5050	5050	5050	0
121	20230613	183300	166405160	5050	5050	5050	5050	0
122	20230613	183200	166405160	5050	5050	5050	5050	569
123	20230613	183100	166405160	5050	5050	5050	5050	0
124	20230613	183000	166405160	5050	5050	5050	5050	0
125	20230613	182900	166405160	5050	5050	5050	5050	0
126	20230613	182800	166405160	5050	5050	5050	5050	0
127	20230613	182700	166405160	5050	5050	5050	5050	0
128	20230613	182600	166405160	5050	5050	5050	5050	0
129	20230613	182500	166405160	5050	5050	5050	5050	0
130	20230613	182400	166405160	5050	5050	5050	5050	0
131	20230613	182300	166405160	5050	5050	5050	5050	0
132	20230613	182200	166405160	5050	5050	5050	5050	0
133	20230613	182100	166405160	5050	5050	5050	5050	0
134	20230613	182000	166405160	5050	5050	5050	5050	0
135	20230613	181900	166405160	5050	5050	5050	5050	0
136	20230613	181800	166405160	5050	5050	5050	5050	0
137	20230613	181700	166405160	5050	5050	5050	5050	0
138	20230613	181600	166405160	5050	5050	5050	5050	0
139	20230613	181500	166405160	5050	5050	5050	5050	0
140	20230613	181400	166405160	5050	5050	5050	5050	0
141	20230613	181300	166405160	5050	5050	5050	5050	0
142	20230613	181200	166405160	5050	5050	5050	5050	0
143	20230613	181100	166405160	5050	5050	5050	5050	0
144	20230613	181000	166405160	5050	5050	5050	5050	0
145	20230613	180900	166405160	5050	5050	5050	5050	0
146	20230613	180800	166405160	5050	5050	5050	5050	0
147	20230613	180700	166405160	5050	5050	5050	5050	0
148	20230613	180600	166405160	5050	5050	5050	5050	0
149	20230613	180500	166405160	5050	5050	5050	5050	0
150	20230613	180400	166405160	5050	5050	5050	5050	0
151	20230613	180300	166405160	5050	5050	5050	5050	0
152	20230613	180200	166405160	5050	5050	5050	5050	569
153	20230613	180100	166405160	5050	5050	5050	5050	0
154	20230613	180000	166405160	5050	5050	5050	5050	0
155	20230613	175900	166405160	5050	5050	5050	5050	0
156	20230613	175800	166405160	5050	5050	5050	5050	0
157	20230613	175700	166405160	5050	5050	5050	5050	0
158	20230613	175600	166405160	5050	5050	5050	5050	0
159	20230613	175500	166405160	5050	5050	5050	5050	0
160	20230613	175400	166405160	5050	5050	5050	5050	0
161	20230613	175300	166405160	5050	5050	5050	5050	0
162	20230613	175200	166405160	5050	5050	5050	5050	0
163	20230613	175100	166405160	5050	5050	5050	5050	0
164	20230613	175000	166405160	5050	5050	5050	5050	0
165	20230613	174900	166405160	5050	5050	5050	5050	0
166	20230613	174800	166405160	5050	5050	5050	5050	0
167	20230613	174700	166405160	5050	5050	5050	5050	0
168	20230613	174600	166405160	5050	5050	5050	5050	0
169	20230613	174500	166405160	5050	5050	5050	5050	0
170	20230613	174400	166405160	5050	5050	5050	5050	0
171	20230613	174300	166405160	5050	5050	5050	5050	0
172	20230613	174200	166405160	5050	5050	5050	5050	0
173	20230613	174100	166405160	5050	5050	5050	5050	0
174	20230613	174000	166405160	5050	5050	5050	5050	0
175	20230613	173900	166405160	5050	5050	5050	5050	0
176	20230613	173800	166405160	5050	5050	5050	5050	0
177	20230613	173700	166405160	5050	5050	5050	5050	0
178	20230613	173600	166405160	5050	5050	5050	5050	0
179	20230613	173500	166405160	5050	5050	5050	5050	0
180	20230613	173400	166405160	5050	5050	5050	5050	0
181	20230613	173300	166405160	5050	5050	5050	5050	0
182	20230613	173200	166405160	5050	5050	5050	5050	569
183	20230613	173100	166405160	5050	5050	5050	5050	0
184	20230613	173000	166405160	5050	5050	5050	5050	0
185	20230613	172900	166405160	5050	5050	5050	5050	0
186	20230613	172800	166405160	5050	5050	5050	5050	0
187	20230613	172700	166405160	5050	5050	5050	5050	0
188	20230613	172600	166405160	5050	5050	5050	5050	0
189	20230613	172500	166405160	5050	5050	5050	5050	0
190	20230613	172400	166405160	5050	5050	5050	5050	0
191	20230613	172300	166405160	5050	5050	5050	5050	0
192	20230613	172200	166405160	5050	5050	5050	5050	0
193	20230613	172100	166405160	5050	5050	5050	5050	0
194	20230613	172000	166405160	5050	5050	5050	5050	0
195	20230613	171900	166405160	5050	5050	5050	5050	0
196	20230613	171800	166405160	5050	5050	5050	5050	0
197	20230613	171700	166405160	5050	5050	5050	5050	0
198	20230613	171600	166405160	5050	5050	5050	5050	0
199	20230613	171500	166405160	5050	5050	5050	5050	0
200	20230613	171400	166405160	5050	5050	5050	5050	0
201	20230613	171300	166405160	5050	5050	5050	5050	0
202	20230613	171200	166405160	5050	5050	5050	5050	0
203	20230613	171100	166405160	5050	5050	5050	5050	0
204	20230613	171000	166405160	5050	5050	5050	5050	0
205	20230613	170900	166405160	5050	5050	5050	5050	0
206	20230613	170800	166405160	5050	5050	5050	5050	0
207	20230613	170700	166405160	5050	5050	5050	5050	0
208	20230613	170600	166405160	5050	5050	5050	5050	0
209	20230613	170500	166405160	5050	5050	5050	5050	0
210	20230613	170400	166405160	5050	5050	5050	5050	0
211	20230613	170300	166405160	5050	5050	5050	5050	0
212	20230613	170200	166405160	5050	5050	5050	5050	569
213	20230613	170100	166405160	5050	5050	5050	5050	0
214	20230613	170000	166405160	5050	5050	5050	5050	0
215	20230613	165900	166405160	5050	5050	5050	5050	0
216	20230613	165800	166405160	5050	5050	5050	5050	0
217	20230613	165700	166405160	5050	5050	5050	5050	0
218	20230613	165600	166405160	5050	5050	5050	5050	0
219	20230613	165500	166405160	5050	5050	5050	5050	0
220	20230613	165400	166405160	5050	5050	5050	5050	0
221	20230613	165300	166405160	5050	5050	5050	5050	0
222	20230613	165200	166405160	5050	5050	5050	5050	0
223	20230613	165100	166405160	5050	5050	5050	5050	0
224	20230613	165000	166405160	5050	5050	5050	5050	0
225	20230613	164900	166405160	5050	5050	5050	5050	0
226	20230613	164800	166405160	5050	5050	5050	5050	0
227	20230613	164700	166405160	5050	5050	5050	5050	0
228	20230613	164600	166405160	5050	5050	5050	5050	0
229	20230613	164500	166405160	5050	5050	5050	5050	0
230	20230613	164400	166405160	5050	5050	5050	5050	0
231	20230613	164300	166405160	5050	5050	5050	5050	0
232	20230613	164200	166405160	5050	5050	5050	5050	0
233	20230613	164100	166405160	5050	5050	5050	5050	0
234	20230613	164000	166405160	5050	5050	5050	5050	0
235	20230613	163900	166405160	5050	5050	5050	5050	0
236	20230613	163800	166405160	5050	5050	5050	5050	0
237	20230613	163700	166405160	5050	5050	5050	5050	0
238	20230613	163600	166405160	5050	5050	5050	5050	0
239	20230613	163500	166405160	5050	5050	5050	5050	0
240	20230613	163400	166405160	5050	5050	5050	5050	0
241	20230613	163300	166405160	5050	5050	5050	5050	0
242	20230613	163200	166405160	5050	5050	5050	5050	569
243	20230613	163100	166405160	5050	5050	5050	5050	0
244	20230613	163000	166405160	5050	5050	5050	5050	0
245	20230613	162900	166405160	5050	5050	5050	5050	0
246	20230613	162800	166405160	5050	5050	5050	5050	0
247	20230613	162700	166405160	5050	5050	5050	5050	0
248	20230613	162600	166405160	5050	5050	5050	5050	0
249	20230613	162500	166405160	5050	5050	5050	5050	0
250	20230613	162400	166405160	5050	5050	5050	5050	0
251	20230613	162300	166405160	5050	5050	5050	5050	0
252	20230613	162200	166405160	5050	5050	5050	5050	0
253	20230613	162100	166405160	5050	5050	5050	5050	0
254	20230613	162000	166405160	5050	5050	5050	5050	0
255	20230613	161900	166405160	5050	5050	5050	5050	0
256	20230613	161800	166405160	5050	5050	5050	5050	0
257	20230613	161700	166405160	5050	5050	5050	5050	0
258	20230613	161600	166405160	5050	5050	5050	5050	0
259	20230613	161500	166405160	5050	5050	5050	5050	0
260	20230613	161400	166405160	5050	5050	5050	5050	0
261	20230613	161300	166405160	5050	5050	5050	5050	0
262	20230613	161200	166405160	5050	5050	5050	5050	0
263	20230613	161100	166405160	5050	5050	5050	5050	0
264	20230613	161000	166405160	5050	5050	5050	5050	0
265	20230613	160900	166405160	5050	5050	5050	5050	0
266	20230613	160800	166405160	5050	5050	5050	5050	0
267	20230613	160700	166405160	5050	5050	5050	5050	0
268	20230613	160600	166405160	5050	5050	5050	5050	0
269	20230613	160500	166405160	5050	5050	5050	5050	0
270	20230613	160400	166405160	5050	5050	5050	5050	0
271	20230613	160300	166405160	5050	5050	5050	5050	0
272	20230613	160200	166405160	5050	5050	5050	5050	569
273	20230613	160100	166405160	5050	5050	5050	5050	0
274	20230613	160000	166405160	5050	5050	5050	5050	0
275	20230613	155900	166405160	5050	5050	5050	5050	0
276	20230613	155800	166405160	5050	5050	5050	5050	0
277	20230613	155700	166405160	5050	5050	5050	5050	0
278	20230613	155600	166405160	5050	5050	5050	5050	0
279	20230613	155500	166405160	5050	5050	5050	5050	0
280	20230613	155400	166405160	5050	5050	5050	5050	0
281	20230613	155300	166405160	5050	5050	5050	5050	0
282	20230613	155200	166405160	5050	5050	5050	5050	0
283	20230613	155100	166405160	5050	5050	5050	5050	0
284	20230613	155000	166405160	5050	5050	5050	5050	0
285	20230613	154900	166405160	5050	5050	5050	5050	0
286	20230613	154800	166405160	5050	5050	5050	5050	0
287	20230613	154700	166405160	5050	5050	5050	5050	0
288	20230613	154600	166405160	5050	5050	5050	5050	0
289	20230613	154500	166405160	5050	5050	5050	5050	0
290	20230613	154400	166405160	5050	5050	5050	5050	0
291	20230613	154300	166405160	5050	5050	5050	5050	0
292	20230613	154200	166405160	5050	5050	5050	5050	0
293	20230613	154100	166405160	5050	5050	5050	5050	0
294	20230613	154000	166405160	5050	5050	5050	5050	0
295	20230613	153900	166405160	5050	5050	5050	5050	0
296	20230613	153800	166405160	5050	5050	5050	5050	0
297	20230613	153700	166405160	5050	5050	5050	5050	0
298	20230613	153600	166405160	5050	5050	5050	5050	0
299	20230613	153500	166405160	5050	5050	5050	5050	0
300	20230613	153400	166405160	5050	5050	5050	5050	0
301	20230613	153300	166405160	5050	5050	5050	5050	0
302	20230613	153200	166405160	5050	5050	5050	5050	569
303	20230613	153100	166405160	5050	5050	5050	5050	0
304	20230613	153000	166405160	5050	5050	5050	5050	569
305	20230613	152900	163531710	5040	5040	5040	5040	0
306	20230613	152800	163531710	5040	5040	5040	5040	0
307	20230613	152700	163531710	5040	5040	5040	5040	0
308	20230613	152600	163531710	5040	5040	5040	5040	0
309	20230613	152500	163531710	5040	5040	5040	5040	0
310	20230613	152400	163531710	5040	5040	5040	5040	0
311	20230613	152300	163531710	5040	5040	5040	5040	0
312	20230613	152200	163531710	5040	5040	5040	5040	0
313	20230613	152100	163531710	5040	5040	5040	5040	0
314	20230613	152000	163531710	5040	5040	5040	5040	0
315	20230613	151900	163531710	5040	5040	5040	5040	67
316	20230613	151800	163194030	5050	5050	5050	5050	4
317	20230613	151700	163173830	5040	5040	5040	5040	9
318	20230613	151600	163128470	5040	5040	5040	5040	0
319	20230613	151500	163128470	5040	5040	5040	5040	0
320	20230613	151400	163128470	5040	5040	5040	5040	1
321	20230613	151300	163123430	5030	5030	5030	5030	0
322	20230613	151200	163123430	5030	5040	5040	5030	700
323	20230613	151100	159602130	5030	5030	5030	5030	0
324	20230613	151000	159602130	5030	5040	5040	5030	2439
325	20230613	150900	147309610	5040	5040	5040	5040	0
326	20230613	150800	147309610	5040	5040	5040	5040	2
327	20230613	150700	147299530	5040	5040	5040	5040	0
328	20230613	150600	147299530	5040	5040	5040	5040	76
329	20230613	150500	146916490	5040	5040	5040	5040	0
330	20230613	150400	146916490	5040	5040	5040	5040	0
331	20230613	150300	146916490	5040	5040	5040	5040	0
332	20230613	150200	146916490	5040	5040	5040	5040	0
333	20230613	150100	146916490	5040	5040	5040	5040	0
334	20230613	150000	146916490	5040	5040	5040	5040	0
335	20230613	145900	146916490	5040	5040	5040	5040	0
336	20230613	145800	146916490	5040	5040	5040	5040	0
337	20230613	145700	146916490	5040	5040	5040	5040	21
338	20230613	145600	146810650	5060	5060	5060	5060	0
339	20230613	145500	146810650	5060	5060	5060	5060	197
340	20230613	145400	145813830	5060	5060	5060	5060	0
341	20230613	145300	145813830	5060	5060	5060	5060	0
342	20230613	145200	145813830	5060	5060	5060	5060	0
343	20230613	145100	145813830	5060	5040	5060	5040	184
344	20230613	145000	144883950	5040	5040	5040	5040	0
345	20230613	144900	144883950	5040	5040	5040	5040	0
346	20230613	144800	144883950	5040	5040	5040	5040	20
347	20230613	144700	144783150	5040	5040	5040	5040	2
348	20230613	144600	144773070	5040	5040	5040	5040	9
349	20230613	144500	144727710	5040	5040	5040	5040	3
350	20230613	144400	144712590	5040	5040	5040	5040	0
351	20230613	144300	144712590	5040	5040	5040	5040	0
352	20230613	144200	144712590	5040	5040	5040	5040	102
353	20230613	144100	144198510	5040	5040	5040	5040	0
354	20230613	144000	144198510	5040	5040	5040	5040	100
355	20230613	143900	143694510	5040	5040	5040	5040	5
356	20230613	143800	143669310	5040	5040	5040	5040	19
357	20230613	143700	143573550	5030	5030	5030	5030	0
358	20230613	143600	143573550	5030	5030	5030	5030	0
359	20230613	143500	143573550	5030	5030	5030	5030	0
360	20230613	143400	143573550	5030	5030	5030	5030	1
361	20230613	143300	143568520	5030	5030	5030	5030	0
362	20230613	143200	143568520	5030	5030	5030	5030	1
363	20230613	143100	143563490	5040	5040	5040	5040	0
364	20230613	143000	143563490	5040	5040	5040	5040	0
365	20230613	142900	143563490	5040	5040	5040	5040	0
366	20230613	142800	143563490	5040	5040	5040	5040	0
367	20230613	142700	143563490	5040	5040	5040	5040	18
368	20230613	142600	143472770	5040	5040	5040	5040	0
369	20230613	142500	143472770	5040	5040	5040	5040	0
370	20230613	142400	143472770	5040	5040	5040	5040	0
371	20230613	142300	143472770	5040	5040	5040	5040	9
372	20230613	142200	143427410	5040	5040	5040	5040	2610
373	20230613	142100	130273010	5050	5050	5050	5050	832
374	20230613	142000	126071410	5050	5050	5050	5050	3
375	20230613	141900	126056260	5060	5060	5060	5060	5
376	20230613	141800	126030960	5060	5060	5060	5060	0
377	20230613	141700	126030960	5060	5060	5060	5060	0
378	20230613	141600	126030960	5060	5060	5060	5060	0
379	20230613	141500	126030960	5060	5060	5060	5060	150
380	20230613	141400	125271960	5060	5060	5060	5060	0
381	20230613	141300	125271960	5060	5060	5060	5060	0
382	20230613	141200	125271960	5060	5060	5060	5060	0
383	20230613	141100	125271960	5060	5060	5060	5060	0
384	20230613	141000	125271960	5060	5060	5060	5060	0
385	20230613	140900	125271960	5060	5060	5060	5060	0
386	20230613	140800	125271960	5060	5060	5060	5060	0
387	20230613	140700	125271960	5060	5060	5060	5060	1
388	20230613	140600	125266900	5050	5050	5050	5050	251
389	20230613	140500	123999350	5050	5050	5050	5050	0
390	20230613	140400	123999350	5050	5050	5050	5050	51
391	20230613	140300	123741800	5060	5060	5060	5060	0
392	20230613	140200	123741800	5060	5060	5060	5060	20
393	20230613	140100	123640600	5060	5060	5060	5060	0
394	20230613	140000	123640600	5060	5060	5060	5060	0
395	20230613	135900	123640600	5060	5060	5060	5060	22
396	20230613	135800	123529280	5060	5060	5060	5060	0
397	20230613	135700	123529280	5060	5060	5060	5060	1
398	20230613	135600	123524220	5040	5040	5040	5040	0
399	20230613	135500	123524220	5040	5050	5050	5040	123
400	20230613	135400	122903160	5050	5050	5050	5050	1
401	20230613	135300	122898110	5050	5050	5050	5050	0
402	20230613	135200	122898110	5050	5050	5050	5050	0
403	20230613	135100	122898110	5050	5050	5050	5050	0
404	20230613	135000	122898110	5050	5050	5050	5050	0
405	20230613	134900	122898110	5050	5050	5050	5050	47
406	20230613	134800	122660760	5060	5060	5060	5060	0
407	20230613	134700	122660760	5060	5060	5060	5060	0
408	20230613	134600	122660760	5060	5060	5060	5060	131
409	20230613	134500	121997900	5060	5060	5060	5060	33
410	20230613	134400	121830920	5050	5050	5050	5050	0
411	20230613	134300	121830920	5050	5050	5050	5050	0
412	20230613	134200	121830920	5050	5050	5050	5050	41
413	20230613	134100	121623870	5050	5050	5050	5050	0
414	20230613	134000	121623870	5050	5050	5050	5050	0
415	20230613	133900	121623870	5050	5050	5050	5050	0
416	20230613	133800	121623870	5050	5050	5050	5050	1007
417	20230613	133700	116538520	5050	5050	5050	5050	0
418	20230613	133600	116538520	5050	5050	5050	5050	0
419	20230613	133500	116538520	5050	5050	5050	5050	7
420	20230613	133400	116503170	5060	5060	5060	5060	200
421	20230613	133300	115491170	5060	5060	5060	5060	1
422	20230613	133200	115486110	5050	5050	5050	5050	0
423	20230613	133100	115486110	5050	5050	5050	5050	0
424	20230613	133000	115486110	5050	5050	5050	5050	3
425	20230613	132900	115470960	5050	5050	5050	5050	3
426	20230613	132800	115455810	5060	5060	5060	5060	100
427	20230613	132700	114949810	5050	5050	5050	5050	0
428	20230613	132600	114949810	5050	5050	5050	5050	0
429	20230613	132500	114949810	5050	5050	5050	5050	25
430	20230613	132400	114823560	5050	5060	5060	5050	15
431	20230613	132300	114747710	5060	5060	5060	5060	0
432	20230613	132200	114747710	5060	5060	5060	5060	0
433	20230613	132100	114747710	5060	5060	5060	5060	0
434	20230613	132000	114747710	5060	5060	5060	5060	0
435	20230613	131900	114747710	5060	5060	5060	5060	0
436	20230613	131800	114747710	5060	5060	5060	5060	0
437	20230613	131700	114747710	5060	5060	5060	5060	0
438	20230613	131600	114747710	5060	5060	5060	5060	0
439	20230613	131500	114747710	5060	5060	5060	5060	0
440	20230613	131400	114747710	5060	5060	5060	5060	0
441	20230613	131300	114747710	5060	5060	5060	5060	0
442	20230613	131200	114747710	5060	5060	5060	5060	0
443	20230613	131100	114747710	5060	5060	5060	5060	0
444	20230613	131000	114747710	5060	5060	5060	5060	0
445	20230613	130900	114747710	5060	5060	5060	5060	0
446	20230613	130800	114747710	5060	5060	5060	5060	0
447	20230613	130700	114747710	5060	5060	5060	5060	0
448	20230613	130600	114747710	5060	5060	5060	5060	5
449	20230613	130500	114722410	5050	5050	5050	5050	0
450	20230613	130400	114722410	5050	5050	5050	5050	1
451	20230613	130300	114717360	5050	5050	5050	5050	4
452	20230613	130200	114697160	5050	5050	5050	5050	6
453	20230613	130100	114666860	5050	5050	5050	5050	111
454	20230613	130000	114106310	5050	5050	5050	5050	62
455	20230613	125900	113793210	5060	5060	5060	5060	10
456	20230613	125800	113742610	5060	5060	5060	5060	0
457	20230613	125700	113742610	5060	5060	5060	5060	0
458	20230613	125600	113742610	5060	5060	5060	5060	0
459	20230613	125500	113742610	5060	5060	5060	5060	0
460	20230613	125400	113742610	5060	5060	5060	5060	0
461	20230613	125300	113742610	5060	5060	5060	5060	0
462	20230613	125200	113742610	5060	5060	5060	5060	0
463	20230613	125100	113742610	5060	5060	5060	5060	0
464	20230613	125000	113742610	5060	5060	5060	5060	0
465	20230613	124900	113742610	5060	5060	5060	5060	0
466	20230613	124800	113742610	5060	5060	5060	5060	0
467	20230613	124700	113742610	5060	5060	5060	5060	0
468	20230613	124600	113742610	5060	5060	5060	5060	0
469	20230613	124500	113742610	5060	5050	5060	5050	645
470	20230613	124400	110485350	5060	5060	5060	5060	0
471	20230613	124300	110485350	5060	5060	5060	5060	0
472	20230613	124200	110485350	5060	5060	5060	5060	0
473	20230613	124100	110485350	5060	5060	5060	5060	10
474	20230613	124000	110434750	5060	5060	5060	5060	0
475	20230613	123900	110434750	5060	5060	5060	5060	0
476	20230613	123800	110434750	5060	5060	5060	5060	0
477	20230613	123700	110434750	5060	5060	5060	5060	0
478	20230613	123600	110434750	5060	5060	5060	5060	0
479	20230613	123500	110434750	5060	5060	5060	5060	0
480	20230613	123400	110434750	5060	5060	5060	5060	0
481	20230613	123300	110434750	5060	5060	5060	5060	0
482	20230613	123200	110434750	5060	5060	5060	5060	0
483	20230613	123100	110434750	5060	5060	5060	5060	0
484	20230613	123000	110434750	5060	5060	5060	5060	1
485	20230613	122900	110429690	5060	5060	5060	5060	20
486	20230613	122800	110328490	5060	5060	5060	5060	2
487	20230613	122700	110318370	5050	5050	5050	5050	57
488	20230613	122600	110030520	5050	5050	5050	5050	0
489	20230613	122500	110030520	5050	5050	5050	5050	0
490	20230613	122400	110030520	5050	5050	5050	5050	1
491	20230613	122300	110025470	5050	5050	5050	5050	225
492	20230613	122200	108889220	5060	5060	5060	5060	20
493	20230613	122100	108788020	5060	5060	5060	5060	100
494	20230613	122000	108282020	5050	5050	5050	5050	1
495	20230613	121900	108276970	5060	5060	5060	5060	100
496	20230613	121800	107770970	5060	5060	5060	5060	100
497	20230613	121700	107264970	5060	5060	5060	5060	0
498	20230613	121600	107264970	5060	5060	5060	5060	1
499	20230613	121500	107259910	5050	5050	5050	5050	160
500	20230613	121400	106451910	5060	5060	5060	5060	0
501	20230613	121300	106451910	5060	5060	5060	5060	0
502	20230613	121200	106451910	5060	5060	5060	5060	0
503	20230613	121100	106451910	5060	5060	5060	5060	0
504	20230613	121000	106451910	5060	5060	5060	5060	200
505	20230613	120900	105439910	5060	5060	5060	5060	0
506	20230613	120800	105439910	5060	5060	5060	5060	0
507	20230613	120700	105439910	5060	5060	5060	5060	0
508	20230613	120600	105439910	5060	5060	5060	5060	0
509	20230613	120500	105439910	5060	5060	5060	5060	0
510	20230613	120400	105439910	5060	5060	5060	5060	0
511	20230613	120300	105439910	5060	5060	5060	5060	0
512	20230613	120200	105439910	5060	5060	5060	5060	0
513	20230613	120100	105439910	5060	5060	5060	5060	0
514	20230613	120000	105439910	5060	5060	5060	5060	160
515	20230613	115900	104630310	5060	5060	5060	5060	0
516	20230613	115800	104630310	5060	5050	5060	5050	103
517	20230613	115700	104110150	5050	5050	5050	5050	0
518	20230613	115600	104110150	5050	5050	5050	5050	0
519	20230613	115500	104110150	5050	5050	5050	5050	0
520	20230613	115400	104110150	5050	5050	5050	5050	0
521	20230613	115300	104110150	5050	5050	5050	5050	0
522	20230613	115200	104110150	5050	5050	5050	5050	2035
523	20230613	115100	93833400	5060	5060	5060	5060	0
524	20230613	115000	93833400	5060	5060	5060	5060	10
525	20230613	114900	93782800	5060	5060	5060	5060	0
526	20230613	114800	93782800	5060	5060	5060	5060	197
527	20230613	114700	92785980	5060	5060	5060	5060	4
528	20230613	114600	92765740	5060	5060	5060	5060	0
529	20230613	114500	92765740	5060	5060	5060	5060	0
530	20230613	114400	92765740	5060	5060	5060	5060	0
531	20230613	114300	92765740	5060	5060	5060	5060	0
532	20230613	114200	92765740	5060	5060	5060	5060	0
533	20230613	114100	92765740	5060	5060	5060	5060	0
534	20230613	114000	92765740	5060	5060	5060	5060	50
535	20230613	113900	92512740	5060	5060	5060	5060	34
536	20230613	113800	92340700	5070	5070	5070	5070	1
537	20230613	113700	92335630	5060	5060	5060	5060	0
538	20230613	113600	92335630	5060	5070	5070	5060	295
539	20230613	113500	90841950	5060	5060	5060	5060	0
540	20230613	113400	90841950	5060	5060	5060	5060	121
541	20230613	113300	90229690	5060	5060	5060	5060	20
542	20230613	113200	90128490	5060	5060	5060	5060	0
543	20230613	113100	90128490	5060	5060	5060	5060	0
544	20230613	113000	90128490	5060	5060	5060	5060	47
545	20230613	112900	89890670	5070	5070	5070	5070	120
546	20230613	112800	89282270	5060	5060	5060	5060	0
547	20230613	112700	89282270	5060	5060	5060	5060	0
548	20230613	112600	89282270	5060	5060	5060	5060	0
549	20230613	112500	89282270	5060	5060	5060	5060	0
550	20230613	112400	89282270	5060	5060	5060	5060	11
551	20230613	112300	89226610	5060	5060	5060	5060	20
552	20230613	112200	89125410	5060	5060	5060	5060	99
553	20230613	112100	88624470	5060	5060	5060	5060	60
554	20230613	112000	88320870	5060	5060	5060	5060	1
555	20230613	111900	88315810	5060	5060	5060	5060	0
556	20230613	111800	88315810	5060	5060	5060	5060	0
557	20230613	111700	88315810	5060	5060	5060	5060	10
558	20230613	111600	88265210	5060	5060	5060	5060	0
559	20230613	111500	88265210	5060	5060	5060	5060	0
560	20230613	111400	88265210	5060	5060	5060	5060	568
561	20230613	111300	85391130	5070	5070	5070	5070	0
562	20230613	111200	85391130	5070	5070	5070	5070	0
563	20230613	111100	85391130	5070	5070	5070	5070	5
564	20230613	111000	85365780	5070	5070	5070	5070	1
565	20230613	110900	85360710	5060	5060	5060	5060	949
566	20230613	110800	80558770	5060	5060	5060	5060	0
567	20230613	110700	80558770	5060	5060	5060	5060	0
568	20230613	110600	80558770	5060	5060	5060	5060	0
569	20230613	110500	80558770	5060	5060	5060	5060	0
570	20230613	110400	80558770	5060	5060	5060	5060	0
571	20230613	110300	80558770	5060	5060	5060	5060	450
572	20230613	110200	78281770	5060	5060	5060	5060	0
573	20230613	110100	78281770	5060	5060	5060	5060	0
574	20230613	110000	78281770	5060	5060	5060	5060	0
575	20230613	105900	78281770	5060	5060	5060	5060	0
576	20230613	105800	78281770	5060	5060	5060	5060	0
577	20230613	105700	78281770	5060	5060	5060	5060	0
578	20230613	105600	78281770	5060	5060	5060	5060	141
579	20230613	105500	77568310	5070	5070	5070	5070	0
580	20230613	105400	77568310	5070	5070	5070	5070	1
581	20230613	105300	77563240	5070	5070	5070	5070	2
582	20230613	105200	77553100	5070	5070	5070	5070	0
583	20230613	105100	77553100	5070	5070	5070	5070	0
584	20230613	105000	77553100	5070	5070	5070	5070	40
585	20230613	104900	77350300	5070	5070	5070	5070	0
586	20230613	104800	77350300	5070	5070	5070	5070	11
587	20230613	104700	77294530	5060	5060	5060	5060	1
588	20230613	104600	77289470	5070	5070	5070	5070	6
589	20230613	104500	77259050	5070	5070	5070	5070	0
590	20230613	104400	77259050	5070	5070	5070	5070	1
591	20230613	104300	77253980	5070	5070	5070	5070	0
592	20230613	104200	77253980	5070	5070	5070	5070	165
593	20230613	104100	76417430	5070	5070	5070	5070	0
594	20230613	104000	76417430	5070	5070	5070	5070	25
595	20230613	103900	76290680	5060	5060	5060	5060	175
596	20230613	103800	75405180	5060	5060	5060	5060	0
597	20230613	103700	75405180	5060	5060	5060	5060	0
598	20230613	103600	75405180	5060	5060	5060	5060	11
599	20230613	103500	75349520	5060	5060	5060	5060	0
600	20230613	103400	75349520	5060	5070	5070	5060	3
601	20230613	103300	75334330	5060	5060	5060	5060	7
602	20230613	103200	75298910	5080	5080	5080	5080	0
603	20230613	103100	75298910	5080	5080	5080	5080	0
604	20230613	103000	75298910	5080	5080	5080	5080	0
605	20230613	102900	75298910	5080	5080	5080	5080	0
606	20230613	102800	75298910	5080	5080	5080	5080	0
607	20230613	102700	75298910	5080	5080	5080	5080	0
608	20230613	102600	75298910	5080	5080	5080	5080	1
609	20230613	102500	75293830	5060	5080	5080	5060	62
610	20230613	102400	74980090	5060	5060	5060	5060	3
611	20230613	102300	74964910	5060	5060	5060	5060	480
612	20230613	102200	72536110	5080	5080	5080	5080	0
613	20230613	102100	72536110	5080	5080	5080	5080	0
614	20230613	102000	72536110	5080	5080	5080	5080	0
615	20230613	101900	72536110	5080	5080	5080	5080	0
616	20230613	101800	72536110	5080	5080	5080	5080	0
617	20230613	101700	72536110	5080	5080	5080	5080	0
618	20230613	101600	72536110	5080	5080	5080	5080	0
619	20230613	101500	72536110	5080	5080	5080	5080	0
620	20230613	101400	72536110	5080	5080	5080	5080	0
621	20230613	101300	72536110	5080	5080	5080	5080	0
622	20230613	101200	72536110	5080	5080	5080	5080	0
623	20230613	101100	72536110	5080	5060	5080	5060	5
624	20230613	101000	72510790	5060	5060	5060	5060	32
625	20230613	100900	72348870	5050	5050	5050	5050	0
626	20230613	100800	72348870	5050	5050	5050	5050	0
627	20230613	100700	72348870	5050	5050	5050	5050	200
628	20230613	100600	71338870	5050	5060	5060	5050	1920
629	20230613	100500	61630260	5060	5060	5060	5060	0
630	20230613	100400	61630260	5060	5060	5060	5060	6
631	20230613	100300	61599900	5060	5060	5060	5060	3
632	20230613	100200	61584720	5070	5070	5070	5070	0
633	20230613	100100	61584720	5070	5070	5070	5070	0
634	20230613	100000	61584720	5070	5070	5070	5070	1241
635	20230613	095900	55292850	5080	5080	5080	5080	0
636	20230613	095800	55292850	5080	5080	5080	5080	0
637	20230613	095700	55292850	5080	5080	5080	5080	0
638	20230613	095600	55292850	5080	5080	5080	5080	0
639	20230613	095500	55292850	5080	5080	5080	5080	0
640	20230613	095400	55292850	5080	5080	5080	5080	0
641	20230613	095300	55292850	5080	5080	5080	5080	4
642	20230613	095200	55272530	5080	5080	5080	5080	0
643	20230613	095100	55272530	5080	5080	5080	5080	7
644	20230613	095000	55236970	5080	5080	5080	5080	0
645	20230613	094900	55236970	5080	5080	5080	5080	0
646	20230613	094800	55236970	5080	5080	5080	5080	100
647	20230613	094700	54728970	5080	5080	5080	5080	0
648	20230613	094600	54728970	5080	5080	5080	5080	0
649	20230613	094500	54728970	5080	5080	5080	5080	118
650	20230613	094400	54129530	5090	5090	5090	5090	0
651	20230613	094300	54129530	5090	5090	5090	5090	0
652	20230613	094200	54129530	5090	5090	5090	5090	0
653	20230613	094100	54129530	5090	5080	5090	5080	260
654	20230613	094000	52807030	5080	5080	5080	5080	10
655	20230613	093900	52756230	5090	5090	5090	5090	0
656	20230613	093800	52756230	5090	5090	5090	5090	0
657	20230613	093700	52756230	5090	5070	5090	5070	109
658	20230613	093600	52203580	5070	5070	5070	5070	20
659	20230613	093500	52102180	5070	5070	5070	5070	1
660	20230613	093400	52097110	5070	5070	5070	5070	0
661	20230613	093300	52097110	5070	5070	5070	5070	10
662	20230613	093200	52046410	5090	5090	5090	5090	12
663	20230613	093100	51985330	5090	5070	5090	5060	442
664	20230613	093000	49747870	5090	5090	5090	5070	6
665	20230613	092900	49717410	5070	5070	5070	5070	0
666	20230613	092800	49717410	5070	5070	5070	5070	0
667	20230613	092700	49717410	5070	5070	5070	5070	0
668	20230613	092600	49717410	5070	5070	5070	5070	0
669	20230613	092500	49717410	5070	5070	5070	5070	15
670	20230613	092400	49641360	5070	5070	5070	5070	0
671	20230613	092300	49641360	5070	5070	5070	5070	928
672	20230613	092200	44936400	5070	5070	5070	5070	0
673	20230613	092100	44936400	5070	5070	5070	5070	90
674	20230613	092000	44480100	5070	5070	5070	5070	98
675	20230613	091900	43983240	5070	5070	5070	5070	111
676	20230613	091800	43420470	5070	5070	5070	5060	1244
677	20230613	091700	37125190	5070	5070	5070	5070	152
678	20230613	091600	36354550	5080	5080	5080	5080	10
679	20230613	091500	36303750	5080	5080	5080	5080	17
680	20230613	091400	36217390	5080	5080	5080	5080	500
681	20230613	091300	33677390	5090	5090	5090	5090	0
682	20230613	091200	33677390	5090	5090	5090	5090	87
683	20230613	091100	33234560	5090	5090	5090	5090	6
684	20230613	091000	33204020	5080	5090	5110	5080	2036
685	20230613	090900	22808540	5080	5080	5080	5070	182
686	20230613	090800	21883990	5070	5070	5070	5070	1313
687	20230613	090700	15227080	5070	5070	5070	5070	0
688	20230613	090600	15227080	5070	5070	5070	5070	302
689	20230613	090500	13695940	5070	5080	5080	5070	881
690	20230613	090400	9227670	5070	5060	5070	5060	87
691	20230613	090300	8787080	5060	5060	5060	5060	0
692	20230613	090200	8787080	5060	5060	5060	5060	500
693	20230613	090100	6257080	5060	5060	5060	5060	112
694	20230613	090000	5690360	5060	5060	5070	5060	1123