KissMeData/084680/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204000	274784114	1509	1509	1509	1509	11961
3	20230613	203900	274784114	1509	1509	1509	1509	0
4	20230613	203800	274784114	1509	1509	1509	1509	0
5	20230613	203700	274784114	1509	1509	1509	1509	0
6	20230613	203600	274784114	1509	1509	1509	1509	0
7	20230613	203500	274784114	1509	1509	1509	1509	0
8	20230613	203400	274784114	1509	1509	1509	1509	0
9	20230613	203300	274784114	1509	1509	1509	1509	0
10	20230613	203200	274784114	1509	1509	1509	1509	0
11	20230613	203100	274784114	1509	1509	1509	1509	0
12	20230613	203000	274784114	1509	1509	1509	1509	0
13	20230613	202900	274784114	1509	1509	1509	1509	0
14	20230613	202800	274784114	1509	1509	1509	1509	0
15	20230613	202700	274784114	1509	1509	1509	1509	0
16	20230613	202600	274784114	1509	1509	1509	1509	0
17	20230613	202500	274784114	1509	1509	1509	1509	0
18	20230613	202400	274784114	1509	1509	1509	1509	0
19	20230613	202300	274784114	1509	1509	1509	1509	0
20	20230613	202200	274784114	1509	1509	1509	1509	0
21	20230613	202100	274784114	1509	1509	1509	1509	0
22	20230613	202000	274784114	1509	1509	1509	1509	0
23	20230613	201900	274784114	1509	1509	1509	1509	0
24	20230613	201800	274784114	1509	1509	1509	1509	0
25	20230613	201700	274784114	1509	1509	1509	1509	0
26	20230613	201600	274784114	1509	1509	1509	1509	0
27	20230613	201500	274784114	1509	1509	1509	1509	0
28	20230613	201400	274784114	1509	1509	1509	1509	0
29	20230613	201300	274784114	1509	1509	1509	1509	0
30	20230613	201200	274784114	1509	1509	1509	1509	0
31	20230613	201100	274784114	1509	1509	1509	1509	0
32	20230613	201000	274784114	1509	1509	1509	1509	11961
33	20230613	200900	274784114	1509	1509	1509	1509	0
34	20230613	200800	274784114	1509	1509	1509	1509	0
35	20230613	200700	274784114	1509	1509	1509	1509	0
36	20230613	200600	274784114	1509	1509	1509	1509	0
37	20230613	200500	274784114	1509	1509	1509	1509	0
38	20230613	200400	274784114	1509	1509	1509	1509	0
39	20230613	200300	274784114	1509	1509	1509	1509	0
40	20230613	200200	274784114	1509	1509	1509	1509	0
41	20230613	200100	274784114	1509	1509	1509	1509	0
42	20230613	200000	274784114	1509	1509	1509	1509	0
43	20230613	195900	274784114	1509	1509	1509	1509	0
44	20230613	195800	274784114	1509	1509	1509	1509	0
45	20230613	195700	274784114	1509	1509	1509	1509	0
46	20230613	195600	274784114	1509	1509	1509	1509	0
47	20230613	195500	274784114	1509	1509	1509	1509	0
48	20230613	195400	274784114	1509	1509	1509	1509	0
49	20230613	195300	274784114	1509	1509	1509	1509	0
50	20230613	195200	274784114	1509	1509	1509	1509	0
51	20230613	195100	274784114	1509	1509	1509	1509	0
52	20230613	195000	274784114	1509	1509	1509	1509	0
53	20230613	194900	274784114	1509	1509	1509	1509	0
54	20230613	194800	274784114	1509	1509	1509	1509	0
55	20230613	194700	274784114	1509	1509	1509	1509	0
56	20230613	194600	274784114	1509	1509	1509	1509	0
57	20230613	194500	274784114	1509	1509	1509	1509	0
58	20230613	194400	274784114	1509	1509	1509	1509	0
59	20230613	194300	274784114	1509	1509	1509	1509	0
60	20230613	194200	274784114	1509	1509	1509	1509	0
61	20230613	194100	274784114	1509	1509	1509	1509	0
62	20230613	194000	274784114	1509	1509	1509	1509	11961
63	20230613	193900	274784114	1509	1509	1509	1509	0
64	20230613	193800	274784114	1509	1509	1509	1509	0
65	20230613	193700	274784114	1509	1509	1509	1509	0
66	20230613	193600	274784114	1509	1509	1509	1509	0
67	20230613	193500	274784114	1509	1509	1509	1509	0
68	20230613	193400	274784114	1509	1509	1509	1509	0
69	20230613	193300	274784114	1509	1509	1509	1509	0
70	20230613	193200	274784114	1509	1509	1509	1509	0
71	20230613	193100	274784114	1509	1509	1509	1509	0
72	20230613	193000	274784114	1509	1509	1509	1509	0
73	20230613	192900	274784114	1509	1509	1509	1509	0
74	20230613	192800	274784114	1509	1509	1509	1509	0
75	20230613	192700	274784114	1509	1509	1509	1509	0
76	20230613	192600	274784114	1509	1509	1509	1509	0
77	20230613	192500	274784114	1509	1509	1509	1509	0
78	20230613	192400	274784114	1509	1509	1509	1509	0
79	20230613	192300	274784114	1509	1509	1509	1509	0
80	20230613	192200	274784114	1509	1509	1509	1509	0
81	20230613	192100	274784114	1509	1509	1509	1509	0
82	20230613	192000	274784114	1509	1509	1509	1509	0
83	20230613	191900	274784114	1509	1509	1509	1509	0
84	20230613	191800	274784114	1509	1509	1509	1509	0
85	20230613	191700	274784114	1509	1509	1509	1509	0
86	20230613	191600	274784114	1509	1509	1509	1509	0
87	20230613	191500	274784114	1509	1509	1509	1509	0
88	20230613	191400	274784114	1509	1509	1509	1509	0
89	20230613	191300	274784114	1509	1509	1509	1509	0
90	20230613	191200	274784114	1509	1509	1509	1509	0
91	20230613	191100	274784114	1509	1509	1509	1509	0
92	20230613	191000	274784114	1509	1509	1509	1509	11961
93	20230613	190900	274784114	1509	1509	1509	1509	0
94	20230613	190800	274784114	1509	1509	1509	1509	0
95	20230613	190700	274784114	1509	1509	1509	1509	0
96	20230613	190600	274784114	1509	1509	1509	1509	0
97	20230613	190500	274784114	1509	1509	1509	1509	0
98	20230613	190400	274784114	1509	1509	1509	1509	0
99	20230613	190300	274784114	1509	1509	1509	1509	0
100	20230613	190200	274784114	1509	1509	1509	1509	0
101	20230613	190100	274784114	1509	1509	1509	1509	0
102	20230613	190000	274784114	1509	1509	1509	1509	0
103	20230613	185900	274784114	1509	1509	1509	1509	0
104	20230613	185800	274784114	1509	1509	1509	1509	0
105	20230613	185700	274784114	1509	1509	1509	1509	0
106	20230613	185600	274784114	1509	1509	1509	1509	0
107	20230613	185500	274784114	1509	1509	1509	1509	0
108	20230613	185400	274784114	1509	1509	1509	1509	0
109	20230613	185300	274784114	1509	1509	1509	1509	0
110	20230613	185200	274784114	1509	1509	1509	1509	0
111	20230613	185100	274784114	1509	1509	1509	1509	0
112	20230613	185000	274784114	1509	1509	1509	1509	0
113	20230613	184900	274784114	1509	1509	1509	1509	0
114	20230613	184800	274784114	1509	1509	1509	1509	0
115	20230613	184700	274784114	1509	1509	1509	1509	0
116	20230613	184600	274784114	1509	1509	1509	1509	0
117	20230613	184500	274784114	1509	1509	1509	1509	0
118	20230613	184400	274784114	1509	1509	1509	1509	0
119	20230613	184300	274784114	1509	1509	1509	1509	0
120	20230613	184200	274784114	1509	1509	1509	1509	0
121	20230613	184100	274784114	1509	1509	1509	1509	0
122	20230613	184000	274784114	1509	1509	1509	1509	11961
123	20230613	183900	274784114	1509	1509	1509	1509	0
124	20230613	183800	274784114	1509	1509	1509	1509	0
125	20230613	183700	274784114	1509	1509	1509	1509	0
126	20230613	183600	274784114	1509	1509	1509	1509	0
127	20230613	183500	274784114	1509	1509	1509	1509	0
128	20230613	183400	274784114	1509	1509	1509	1509	0
129	20230613	183300	274784114	1509	1509	1509	1509	0
130	20230613	183200	274784114	1509	1509	1509	1509	0
131	20230613	183100	274784114	1509	1509	1509	1509	0
132	20230613	183000	274784114	1509	1509	1509	1509	0
133	20230613	182900	274784114	1509	1509	1509	1509	0
134	20230613	182800	274784114	1509	1509	1509	1509	0
135	20230613	182700	274784114	1509	1509	1509	1509	0
136	20230613	182600	274784114	1509	1509	1509	1509	0
137	20230613	182500	274784114	1509	1509	1509	1509	0
138	20230613	182400	274784114	1509	1509	1509	1509	0
139	20230613	182300	274784114	1509	1509	1509	1509	0
140	20230613	182200	274784114	1509	1509	1509	1509	0
141	20230613	182100	274784114	1509	1509	1509	1509	0
142	20230613	182000	274784114	1509	1509	1509	1509	0
143	20230613	181900	274784114	1509	1509	1509	1509	0
144	20230613	181800	274784114	1509	1509	1509	1509	0
145	20230613	181700	274784114	1509	1509	1509	1509	0
146	20230613	181600	274784114	1509	1509	1509	1509	0
147	20230613	181500	274784114	1509	1509	1509	1509	0
148	20230613	181400	274784114	1509	1509	1509	1509	0
149	20230613	181300	274784114	1509	1509	1509	1509	0
150	20230613	181200	274784114	1509	1509	1509	1509	0
151	20230613	181100	274784114	1509	1509	1509	1509	0
152	20230613	181000	274784114	1509	1509	1509	1509	11961
153	20230613	180900	274784114	1509	1509	1509	1509	0
154	20230613	180800	274784114	1509	1509	1509	1509	0
155	20230613	180700	274784114	1509	1509	1509	1509	0
156	20230613	180600	274784114	1509	1509	1509	1509	0
157	20230613	180500	274784114	1509	1509	1509	1509	0
158	20230613	180400	274784114	1509	1509	1509	1509	0
159	20230613	180300	274784114	1509	1509	1509	1509	0
160	20230613	180200	274784114	1509	1509	1509	1509	0
161	20230613	180100	274784114	1509	1509	1509	1509	0
162	20230613	180000	274784114	1509	1509	1509	1509	0
163	20230613	175900	274784114	1509	1509	1509	1509	0
164	20230613	175800	274784114	1509	1509	1509	1509	0
165	20230613	175700	274784114	1509	1509	1509	1509	0
166	20230613	175600	274784114	1509	1509	1509	1509	0
167	20230613	175500	274784114	1509	1509	1509	1509	0
168	20230613	175400	274784114	1509	1509	1509	1509	0
169	20230613	175300	274784114	1509	1509	1509	1509	0
170	20230613	175200	274784114	1509	1509	1509	1509	0
171	20230613	175100	274784114	1509	1509	1509	1509	0
172	20230613	175000	274784114	1509	1509	1509	1509	0
173	20230613	174900	274784114	1509	1509	1509	1509	0
174	20230613	174800	274784114	1509	1509	1509	1509	0
175	20230613	174700	274784114	1509	1509	1509	1509	0
176	20230613	174600	274784114	1509	1509	1509	1509	0
177	20230613	174500	274784114	1509	1509	1509	1509	0
178	20230613	174400	274784114	1509	1509	1509	1509	0
179	20230613	174300	274784114	1509	1509	1509	1509	0
180	20230613	174200	274784114	1509	1509	1509	1509	0
181	20230613	174100	274784114	1509	1509	1509	1509	0
182	20230613	174000	274784114	1509	1509	1509	1509	11961
183	20230613	173900	274784114	1509	1509	1509	1509	0
184	20230613	173800	274784114	1509	1509	1509	1509	0
185	20230613	173700	274784114	1509	1509	1509	1509	0
186	20230613	173600	274784114	1509	1509	1509	1509	0
187	20230613	173500	274784114	1509	1509	1509	1509	0
188	20230613	173400	274784114	1509	1509	1509	1509	0
189	20230613	173300	274784114	1509	1509	1509	1509	0
190	20230613	173200	274784114	1509	1509	1509	1509	0
191	20230613	173100	274784114	1509	1509	1509	1509	0
192	20230613	173000	274784114	1509	1509	1509	1509	0
193	20230613	172900	274784114	1509	1509	1509	1509	0
194	20230613	172800	274784114	1509	1509	1509	1509	0
195	20230613	172700	274784114	1509	1509	1509	1509	0
196	20230613	172600	274784114	1509	1509	1509	1509	0
197	20230613	172500	274784114	1509	1509	1509	1509	0
198	20230613	172400	274784114	1509	1509	1509	1509	0
199	20230613	172300	274784114	1509	1509	1509	1509	0
200	20230613	172200	274784114	1509	1509	1509	1509	0
201	20230613	172100	274784114	1509	1509	1509	1509	0
202	20230613	172000	274784114	1509	1509	1509	1509	0
203	20230613	171900	274784114	1509	1509	1509	1509	0
204	20230613	171800	274784114	1509	1509	1509	1509	0
205	20230613	171700	274784114	1509	1509	1509	1509	0
206	20230613	171600	274784114	1509	1509	1509	1509	0
207	20230613	171500	274784114	1509	1509	1509	1509	0
208	20230613	171400	274784114	1509	1509	1509	1509	0
209	20230613	171300	274784114	1509	1509	1509	1509	0
210	20230613	171200	274784114	1509	1509	1509	1509	0
211	20230613	171100	274784114	1509	1509	1509	1509	0
212	20230613	171000	274784114	1509	1509	1509	1509	11961
213	20230613	170900	274784114	1509	1509	1509	1509	0
214	20230613	170800	274784114	1509	1509	1509	1509	0
215	20230613	170700	274784114	1509	1509	1509	1509	0
216	20230613	170600	274784114	1509	1509	1509	1509	0
217	20230613	170500	274784114	1509	1509	1509	1509	0
218	20230613	170400	274784114	1509	1509	1509	1509	0
219	20230613	170300	274784114	1509	1509	1509	1509	0
220	20230613	170200	274784114	1509	1509	1509	1509	0
221	20230613	170100	274784114	1509	1509	1509	1509	0
222	20230613	170000	274784114	1509	1509	1509	1509	0
223	20230613	165900	274784114	1509	1509	1509	1509	0
224	20230613	165800	274784114	1509	1509	1509	1509	0
225	20230613	165700	274784114	1509	1509	1509	1509	0
226	20230613	165600	274784114	1509	1509	1509	1509	0
227	20230613	165500	274784114	1509	1509	1509	1509	0
228	20230613	165400	274784114	1509	1509	1509	1509	0
229	20230613	165300	274784114	1509	1509	1509	1509	0
230	20230613	165200	274784114	1509	1509	1509	1509	0
231	20230613	165100	274784114	1509	1509	1509	1509	0
232	20230613	165000	274784114	1509	1509	1509	1509	0
233	20230613	164900	274784114	1509	1509	1509	1509	0
234	20230613	164800	274784114	1509	1509	1509	1509	0
235	20230613	164700	274784114	1509	1509	1509	1509	0
236	20230613	164600	274784114	1509	1509	1509	1509	0
237	20230613	164500	274784114	1509	1509	1509	1509	0
238	20230613	164400	274784114	1509	1509	1509	1509	0
239	20230613	164300	274784114	1509	1509	1509	1509	0
240	20230613	164200	274784114	1509	1509	1509	1509	0
241	20230613	164100	274784114	1509	1509	1509	1509	0
242	20230613	164000	274784114	1509	1509	1509	1509	11961
243	20230613	163900	274784114	1509	1509	1509	1509	0
244	20230613	163800	274784114	1509	1509	1509	1509	0
245	20230613	163700	274784114	1509	1509	1509	1509	0
246	20230613	163600	274784114	1509	1509	1509	1509	0
247	20230613	163500	274784114	1509	1509	1509	1509	0
248	20230613	163400	274784114	1509	1509	1509	1509	0
249	20230613	163300	274784114	1509	1509	1509	1509	0
250	20230613	163200	274784114	1509	1509	1509	1509	0
251	20230613	163100	274784114	1509	1509	1509	1509	0
252	20230613	163000	274784114	1509	1509	1509	1509	0
253	20230613	162900	274784114	1509	1509	1509	1509	0
254	20230613	162800	274784114	1509	1509	1509	1509	0
255	20230613	162700	274784114	1509	1509	1509	1509	0
256	20230613	162600	274784114	1509	1509	1509	1509	0
257	20230613	162500	274784114	1509	1509	1509	1509	0
258	20230613	162400	274784114	1509	1509	1509	1509	0
259	20230613	162300	274784114	1509	1509	1509	1509	0
260	20230613	162200	274784114	1509	1509	1509	1509	0
261	20230613	162100	274784114	1509	1509	1509	1509	0
262	20230613	162000	274784114	1509	1509	1509	1509	0
263	20230613	161900	274784114	1509	1509	1509	1509	0
264	20230613	161800	274784114	1509	1509	1509	1509	0
265	20230613	161700	274784114	1509	1509	1509	1509	0
266	20230613	161600	274784114	1509	1509	1509	1509	0
267	20230613	161500	274784114	1509	1509	1509	1509	0
268	20230613	161400	274784114	1509	1509	1509	1509	0
269	20230613	161300	274784114	1509	1509	1509	1509	0
270	20230613	161200	274784114	1509	1509	1509	1509	0
271	20230613	161100	274784114	1509	1509	1509	1509	0
272	20230613	161000	274784114	1509	1509	1509	1509	11961
273	20230613	160900	274784114	1509	1509	1509	1509	0
274	20230613	160800	274784114	1509	1509	1509	1509	0
275	20230613	160700	274784114	1509	1509	1509	1509	0
276	20230613	160600	274784114	1509	1509	1509	1509	0
277	20230613	160500	274784114	1509	1509	1509	1509	0
278	20230613	160400	274784114	1509	1509	1509	1509	0
279	20230613	160300	274784114	1509	1509	1509	1509	0
280	20230613	160200	274784114	1509	1509	1509	1509	0
281	20230613	160100	274784114	1509	1509	1509	1509	0
282	20230613	160000	274784114	1509	1509	1509	1509	0
283	20230613	155900	274784114	1509	1509	1509	1509	0
284	20230613	155800	274784114	1509	1509	1509	1509	0
285	20230613	155700	274784114	1509	1509	1509	1509	0
286	20230613	155600	274784114	1509	1509	1509	1509	0
287	20230613	155500	274784114	1509	1509	1509	1509	0
288	20230613	155400	274784114	1509	1509	1509	1509	0
289	20230613	155300	274784114	1509	1509	1509	1509	0
290	20230613	155200	274784114	1509	1509	1509	1509	0
291	20230613	155100	274784114	1509	1509	1509	1509	0
292	20230613	155000	274784114	1509	1509	1509	1509	0
293	20230613	154900	274784114	1509	1509	1509	1509	0
294	20230613	154800	274784114	1509	1509	1509	1509	0
295	20230613	154700	274784114	1509	1509	1509	1509	0
296	20230613	154600	274784114	1509	1509	1509	1509	0
297	20230613	154500	274784114	1509	1509	1509	1509	0
298	20230613	154400	274784114	1509	1509	1509	1509	0
299	20230613	154300	274784114	1509	1509	1509	1509	0
300	20230613	154200	274784114	1509	1509	1509	1509	0
301	20230613	154100	274784114	1509	1509	1509	1509	0
302	20230613	154000	274784114	1509	1509	1509	1509	11961
303	20230613	153900	274784114	1509	1509	1509	1509	0
304	20230613	153800	274784114	1509	1509	1509	1509	0
305	20230613	153700	274784114	1509	1509	1509	1509	0
306	20230613	153600	274784114	1509	1509	1509	1509	0
307	20230613	153500	274784114	1509	1509	1509	1509	0
308	20230613	153400	274784114	1509	1509	1509	1509	0
309	20230613	153300	274784114	1509	1509	1509	1509	0
310	20230613	153200	274784114	1509	1509	1509	1509	0
311	20230613	153100	274784114	1509	1509	1509	1509	0
312	20230613	153000	274784114	1509	1509	1509	1509	11961
313	20230613	152900	256734965	1512	1512	1512	1512	0
314	20230613	152800	256734965	1512	1512	1512	1512	0
315	20230613	152700	256734965	1512	1512	1512	1512	0
316	20230613	152600	256734965	1512	1512	1512	1512	0
317	20230613	152500	256734965	1512	1512	1512	1512	0
318	20230613	152400	256734965	1512	1512	1512	1512	0
319	20230613	152300	256734965	1512	1512	1512	1512	0
320	20230613	152200	256734965	1512	1512	1512	1512	0
321	20230613	152100	256734965	1512	1512	1512	1512	0
322	20230613	152000	256734965	1512	1512	1512	1512	0
323	20230613	151900	256734965	1512	1512	1512	1512	152
324	20230613	151800	256505141	1512	1512	1512	1512	0
325	20230613	151700	256505141	1512	1514	1514	1511	2000
326	20230613	151600	253481059	1523	1524	1524	1523	23
327	20230613	151500	253446017	1512	1515	1517	1512	10250
328	20230613	151400	237935795	1514	1526	1526	1514	18501
329	20230613	151300	209909335	1526	1526	1526	1526	0
330	20230613	151200	209909335	1526	1520	1526	1515	10184
331	20230613	151100	194463889	1520	1520	1520	1520	0
332	20230613	151000	194463889	1520	1520	1520	1520	412
333	20230613	150900	193837649	1520	1527	1527	1520	4442
334	20230613	150800	187083725	1526	1526	1526	1526	1560
335	20230613	150700	184703165	1526	1526	1526	1526	0
336	20230613	150600	184703165	1526	1526	1526	1526	88
337	20230613	150500	184568877	1526	1526	1526	1526	303
338	20230613	150400	184106499	1526	1526	1526	1526	200
339	20230613	150300	183801299	1526	1526	1526	1526	150
340	20230613	150200	183572399	1526	1526	1526	1526	0
341	20230613	150100	183572399	1526	1526	1526	1526	0
342	20230613	150000	183572399	1526	1526	1526	1520	5247
343	20230613	145900	175589396	1521	1521	1521	1521	35
344	20230613	145800	175536161	1529	1524	1529	1520	18810
345	20230613	145700	146917968	1529	1529	1529	1529	2
346	20230613	145600	146914910	1529	1529	1529	1529	858
347	20230613	145500	145603028	1529	1529	1529	1529	0
348	20230613	145400	145603028	1529	1529	1529	1529	4
349	20230613	145300	145596912	1535	1535	1535	1535	20
350	20230613	145200	145566212	1535	1529	1535	1529	252
351	20230613	145100	145180892	1529	1529	1529	1529	27
352	20230613	145000	145139609	1529	1530	1530	1523	24801
353	20230613	144900	107257226	1530	1539	1539	1530	12672
354	20230613	144800	87804252	1539	1545	1545	1539	6549
355	20230613	144700	77713340	1545	1544	1546	1544	201
356	20230613	144600	77402597	1546	1546	1546	1546	100
357	20230613	144500	77247997	1546	1546	1546	1546	4
358	20230613	144400	77241813	1543	1546	1546	1543	88
359	20230613	144300	77106005	1543	1546	1546	1543	1022
360	20230613	144200	75529014	1547	1547	1547	1547	848
361	20230613	144100	74217158	1547	1549	1549	1547	3771
362	20230613	144000	68376872	1550	1550	1550	1550	0
363	20230613	143900	68376872	1550	1550	1550	1550	0
364	20230613	143800	68376872	1550	1550	1550	1550	0
365	20230613	143700	68376872	1550	1550	1550	1550	0
366	20230613	143600	68376872	1550	1550	1550	1550	0
367	20230613	143500	68376872	1550	1550	1550	1550	32
368	20230613	143400	68327272	1550	1550	1550	1550	0
369	20230613	143300	68327272	1550	1550	1550	1550	0
370	20230613	143200	68327272	1550	1550	1550	1550	5
371	20230613	143100	68319522	1548	1549	1549	1548	400
372	20230613	143000	67700321	1550	1550	1550	1550	763
373	20230613	142900	66517671	1551	1551	1551	1551	987
374	20230613	142800	64986834	1550	1550	1550	1550	0
375	20230613	142700	64986834	1550	1550	1550	1550	76
376	20230613	142600	64869034	1550	1550	1550	1550	1
377	20230613	142500	64867484	1551	1551	1551	1551	0
378	20230613	142400	64867484	1551	1551	1551	1551	86
379	20230613	142300	64734098	1551	1551	1551	1551	112
380	20230613	142200	64560386	1551	1551	1551	1551	0
381	20230613	142100	64560386	1551	1550	1551	1550	216
382	20230613	142000	64225582	1550	1550	1550	1550	0
383	20230613	141900	64225582	1550	1549	1550	1549	14
384	20230613	141800	64203895	1552	1552	1552	1552	0
385	20230613	141700	64203895	1552	1552	1552	1552	0
386	20230613	141600	64203895	1552	1552	1552	1552	0
387	20230613	141500	64203895	1552	1552	1552	1552	0
388	20230613	141400	64203895	1552	1552	1552	1552	0
389	20230613	141300	64203895	1552	1552	1552	1552	1
390	20230613	141200	64202343	1552	1552	1552	1552	0
391	20230613	141100	64202343	1552	1552	1552	1552	0
392	20230613	141000	64202343	1552	1552	1552	1552	0
393	20230613	140900	64202343	1552	1552	1552	1552	0
394	20230613	140800	64202343	1552	1552	1552	1552	3
395	20230613	140700	64197687	1552	1550	1552	1550	688
396	20230613	140600	63130351	1550	1550	1550	1550	0
397	20230613	140500	63130351	1550	1550	1550	1550	0
398	20230613	140400	63130351	1550	1550	1550	1550	0
399	20230613	140300	63130351	1550	1550	1550	1550	0
400	20230613	140200	63130351	1550	1550	1550	1550	0
401	20230613	140100	63130351	1550	1550	1550	1550	0
402	20230613	140000	63130351	1550	1550	1550	1550	0
403	20230613	135900	63130351	1550	1550	1550	1550	0
404	20230613	135800	63130351	1550	1550	1550	1550	0
405	20230613	135700	63130351	1550	1550	1550	1550	0
406	20230613	135600	63130351	1550	1550	1550	1550	4
407	20230613	135500	63124151	1549	1549	1549	1549	0
408	20230613	135400	63124151	1549	1549	1549	1549	112
409	20230613	135300	62950663	1548	1548	1548	1548	0
410	20230613	135200	62950663	1548	1548	1548	1548	0
411	20230613	135100	62950663	1548	1548	1548	1548	0
412	20230613	135000	62950663	1548	1548	1548	1548	20
413	20230613	134900	62919703	1549	1549	1549	1549	0
414	20230613	134800	62919703	1549	1549	1549	1549	0
415	20230613	134700	62919703	1549	1549	1549	1549	32
416	20230613	134600	62870135	1549	1549	1549	1549	60
417	20230613	134500	62777195	1550	1550	1550	1550	0
418	20230613	134400	62777195	1550	1550	1550	1550	0
419	20230613	134300	62777195	1550	1550	1550	1550	10
420	20230613	134200	62761695	1550	1550	1550	1550	0
421	20230613	134100	62761695	1550	1550	1550	1550	0
422	20230613	134000	62761695	1550	1550	1550	1550	0
423	20230613	133900	62761695	1550	1550	1550	1550	4
424	20230613	133800	62755495	1549	1550	1550	1549	14
425	20230613	133700	62733805	1550	1550	1550	1550	0
426	20230613	133600	62733805	1550	1550	1550	1550	4
427	20230613	133500	62727605	1549	1552	1552	1549	1326
428	20230613	133400	60673624	1552	1552	1552	1552	0
429	20230613	133300	60673624	1552	1552	1552	1552	0
430	20230613	133200	60673624	1552	1552	1552	1552	12
431	20230613	133100	60655000	1552	1552	1552	1552	1
432	20230613	133000	60653448	1552	1552	1552	1552	0
433	20230613	132900	60653448	1552	1552	1552	1552	43
434	20230613	132800	60586712	1552	1552	1552	1552	0
435	20230613	132700	60586712	1552	1552	1552	1552	1
436	20230613	132600	60585160	1552	1552	1552	1552	5
437	20230613	132500	60577400	1552	1552	1552	1552	0
438	20230613	132400	60577400	1552	1552	1552	1552	0
439	20230613	132300	60577400	1552	1551	1552	1551	1076
440	20230613	132200	58908520	1551	1551	1551	1551	0
441	20230613	132100	58908520	1551	1551	1551	1551	52
442	20230613	132000	58827868	1551	1551	1551	1551	0
443	20230613	131900	58827868	1551	1551	1551	1551	0
444	20230613	131800	58827868	1551	1551	1551	1551	0
445	20230613	131700	58827868	1551	1551	1551	1551	0
446	20230613	131600	58827868	1551	1551	1551	1551	4
447	20230613	131500	58821664	1549	1549	1549	1549	0
448	20230613	131400	58821664	1549	1549	1549	1549	0
449	20230613	131300	58821664	1549	1549	1549	1549	0
450	20230613	131200	58821664	1549	1549	1549	1549	0
451	20230613	131100	58821664	1549	1549	1549	1549	0
452	20230613	131000	58821664	1549	1549	1549	1549	0
453	20230613	130900	58821664	1549	1549	1549	1549	0
454	20230613	130800	58821664	1549	1549	1549	1549	0
455	20230613	130700	58821664	1549	1549	1549	1549	396
456	20230613	130600	58208260	1551	1551	1551	1551	0
457	20230613	130500	58208260	1551	1552	1552	1551	462
458	20230613	130400	57491363	1552	1552	1552	1552	0
459	20230613	130300	57491363	1552	1552	1552	1552	0
460	20230613	130200	57491363	1552	1552	1552	1552	165
461	20230613	130100	57235283	1552	1552	1552	1552	21
462	20230613	130000	57202691	1552	1552	1552	1552	0
463	20230613	125900	57202691	1552	1552	1552	1552	0
464	20230613	125800	57202691	1552	1552	1552	1552	0
465	20230613	125700	57202691	1552	1553	1553	1552	32
466	20230613	125600	57152996	1554	1554	1554	1554	0
467	20230613	125500	57152996	1554	1554	1554	1554	0
468	20230613	125400	57152996	1554	1554	1554	1554	0
469	20230613	125300	57152996	1554	1554	1554	1554	4
470	20230613	125200	57146780	1551	1551	1551	1551	517
471	20230613	125100	56344913	1551	1551	1551	1551	0
472	20230613	125000	56344913	1551	1551	1551	1551	0
473	20230613	124900	56344913	1551	1550	1551	1550	1147
474	20230613	124800	54567048	1551	1551	1551	1551	0
475	20230613	124700	54567048	1551	1555	1555	1551	14
476	20230613	124600	54545294	1557	1551	1558	1551	137
477	20230613	124500	54332025	1550	1550	1550	1550	0
478	20230613	124400	54332025	1550	1550	1550	1550	0
479	20230613	124300	54332025	1550	1550	1550	1550	0
480	20230613	124200	54332025	1550	1549	1550	1549	4296
481	20230613	124100	47677393	1549	1549	1549	1549	0
482	20230613	124000	47677393	1549	1549	1549	1549	48
483	20230613	123900	47603041	1549	1549	1549	1549	0
484	20230613	123800	47603041	1549	1549	1549	1549	2
485	20230613	123700	47599943	1548	1548	1548	1548	6
486	20230613	123600	47590655	1547	1547	1547	1547	228
487	20230613	123500	47237939	1547	1547	1547	1547	0
488	20230613	123400	47237939	1547	1547	1547	1547	0
489	20230613	123300	47237939	1547	1547	1547	1547	504
490	20230613	123200	46458251	1547	1547	1547	1547	0
491	20230613	123100	46458251	1547	1547	1547	1547	0
492	20230613	123000	46458251	1547	1547	1547	1547	0
493	20230613	122900	46458251	1547	1547	1547	1547	0
494	20230613	122800	46458251	1547	1547	1547	1547	0
495	20230613	122700	46458251	1547	1547	1547	1547	0
496	20230613	122600	46458251	1547	1547	1547	1547	0
497	20230613	122500	46458251	1547	1547	1547	1547	0
498	20230613	122400	46458251	1547	1547	1547	1547	0
499	20230613	122300	46458251	1547	1547	1547	1547	0
500	20230613	122200	46458251	1547	1547	1547	1547	0
501	20230613	122100	46458251	1547	1547	1547	1547	0
502	20230613	122000	46458251	1547	1547	1547	1547	0
503	20230613	121900	46458251	1547	1547	1547	1547	0
504	20230613	121800	46458251	1547	1547	1547	1547	0
505	20230613	121700	46458251	1547	1547	1547	1547	0
506	20230613	121600	46458251	1547	1547	1547	1547	0
507	20230613	121500	46458251	1547	1547	1547	1547	0
508	20230613	121400	46458251	1547	1547	1547	1547	0
509	20230613	121300	46458251	1547	1547	1547	1547	0
510	20230613	121200	46458251	1547	1547	1547	1547	0
511	20230613	121100	46458251	1547	1547	1547	1547	0
512	20230613	121000	46458251	1547	1547	1547	1547	0
513	20230613	120900	46458251	1547	1547	1547	1547	0
514	20230613	120800	46458251	1547	1547	1547	1547	0
515	20230613	120700	46458251	1547	1547	1547	1547	0
516	20230613	120600	46458251	1547	1547	1547	1547	0
517	20230613	120500	46458251	1547	1547	1547	1547	0
518	20230613	120400	46458251	1547	1547	1547	1547	0
519	20230613	120300	46458251	1547	1547	1547	1547	0
520	20230613	120200	46458251	1547	1547	1547	1547	5
521	20230613	120100	46450516	1547	1546	1547	1546	5
522	20230613	120000	46442783	1547	1547	1547	1547	0
523	20230613	115900	46442783	1547	1547	1547	1547	4
524	20230613	115800	46436595	1540	1546	1546	1540	4000
525	20230613	115700	40267257	1546	1546	1546	1546	0
526	20230613	115600	40267257	1546	1546	1546	1546	0
527	20230613	115500	40267257	1546	1546	1546	1546	0
528	20230613	115400	40267257	1546	1546	1546	1546	0
529	20230613	115300	40267257	1546	1546	1546	1546	0
530	20230613	115200	40267257	1546	1546	1546	1546	0
531	20230613	115100	40267257	1546	1546	1546	1546	0
532	20230613	115000	40267257	1546	1546	1546	1546	0
533	20230613	114900	40267257	1546	1546	1546	1546	0
534	20230613	114800	40267257	1546	1546	1546	1546	32
535	20230613	114700	40217785	1547	1547	1547	1547	0
536	20230613	114600	40217785	1547	1547	1547	1547	0
537	20230613	114500	40217785	1547	1547	1547	1547	0
538	20230613	114400	40217785	1547	1547	1547	1547	0
539	20230613	114300	40217785	1547	1547	1547	1547	1
540	20230613	114200	40216238	1546	1546	1546	1546	0
541	20230613	114100	40216238	1546	1546	1546	1546	0
542	20230613	114000	40216238	1546	1546	1546	1546	0
543	20230613	113900	40216238	1546	1546	1546	1546	0
544	20230613	113800	40216238	1546	1546	1546	1546	697
545	20230613	113700	39138676	1546	1546	1546	1546	0
546	20230613	113600	39138676	1546	1546	1546	1546	0
547	20230613	113500	39138676	1546	1546	1546	1546	2
548	20230613	113400	39135584	1545	1545	1545	1545	0
549	20230613	113300	39135584	1545	1545	1545	1545	0
550	20230613	113200	39135584	1545	1545	1545	1545	680
551	20230613	113100	38084984	1542	1542	1542	1542	0
552	20230613	113000	38084984	1542	1542	1542	1542	7
553	20230613	112900	38074190	1546	1546	1546	1546	0
554	20230613	112800	38074190	1546	1546	1546	1546	0
555	20230613	112700	38074190	1546	1546	1546	1546	0
556	20230613	112600	38074190	1546	1546	1546	1546	0
557	20230613	112500	38074190	1546	1546	1546	1546	0
558	20230613	112400	38074190	1546	1546	1546	1546	0
559	20230613	112300	38074190	1546	1546	1546	1546	0
560	20230613	112200	38074190	1546	1546	1546	1546	0
561	20230613	112100	38074190	1546	1546	1546	1546	1
562	20230613	112000	38072644	1547	1547	1547	1547	0
563	20230613	111900	38072644	1547	1547	1547	1547	0
564	20230613	111800	38072644	1547	1547	1547	1547	0
565	20230613	111700	38072644	1547	1547	1547	1547	0
566	20230613	111600	38072644	1547	1547	1547	1547	0
567	20230613	111500	38072644	1547	1547	1547	1547	0
568	20230613	111400	38072644	1547	1547	1547	1547	0
569	20230613	111300	38072644	1547	1547	1547	1547	0
570	20230613	111200	38072644	1547	1547	1547	1547	34
571	20230613	111100	38020046	1546	1546	1546	1546	0
572	20230613	111000	38020046	1546	1546	1546	1546	30
573	20230613	110900	37973666	1546	1546	1546	1546	0
574	20230613	110800	37973666	1546	1546	1546	1546	0
575	20230613	110700	37973666	1546	1546	1546	1546	0
576	20230613	110600	37973666	1546	1546	1546	1546	0
577	20230613	110500	37973666	1546	1546	1546	1546	0
578	20230613	110400	37973666	1546	1546	1546	1546	546
579	20230613	110300	37129550	1540	1540	1540	1540	0
580	20230613	110200	37129550	1540	1542	1542	1540	1650
581	20230613	110100	34588279	1542	1542	1542	1542	600
582	20230613	110000	33663079	1542	1542	1542	1542	0
583	20230613	105900	33663079	1542	1542	1542	1542	49
584	20230613	105800	33587521	1542	1542	1542	1542	0
585	20230613	105700	33587521	1542	1542	1542	1542	490
586	20230613	105600	32831941	1545	1545	1545	1545	0
587	20230613	105500	32831941	1545	1545	1545	1545	0
588	20230613	105400	32831941	1545	1545	1545	1545	0
589	20230613	105300	32831941	1545	1545	1545	1545	0
590	20230613	105200	32831941	1545	1545	1545	1545	0
591	20230613	105100	32831941	1545	1545	1545	1545	0
592	20230613	105000	32831941	1545	1545	1545	1545	0
593	20230613	104900	32831941	1545	1545	1545	1545	0
594	20230613	104800	32831941	1545	1545	1545	1545	0
595	20230613	104700	32831941	1545	1545	1545	1545	0
596	20230613	104600	32831941	1545	1545	1545	1545	0
597	20230613	104500	32831941	1545	1545	1545	1545	0
598	20230613	104400	32831941	1545	1545	1545	1545	0
599	20230613	104300	32831941	1545	1545	1545	1545	0
600	20230613	104200	32831941	1545	1545	1545	1545	0
601	20230613	104100	32831941	1545	1545	1545	1545	0
602	20230613	104000	32831941	1545	1541	1545	1541	411
603	20230613	103900	32198346	1541	1541	1541	1541	0
604	20230613	103800	32198346	1541	1541	1541	1541	0
605	20230613	103700	32198346	1541	1541	1541	1541	0
606	20230613	103600	32198346	1541	1542	1542	1541	50
607	20230613	103500	32121258	1546	1546	1546	1546	0
608	20230613	103400	32121258	1546	1546	1546	1546	0
609	20230613	103300	32121258	1546	1546	1546	1546	10
610	20230613	103200	32105798	1542	1542	1542	1542	0
611	20230613	103100	32105798	1542	1544	1544	1542	5
612	20230613	103000	32098083	1546	1546	1546	1546	0
613	20230613	102900	32098083	1546	1545	1546	1545	201
614	20230613	102800	31787537	1545	1545	1545	1545	2
615	20230613	102700	31784447	1545	1545	1545	1545	2
616	20230613	102600	31781357	1545	1545	1545	1545	0
617	20230613	102500	31781357	1545	1545	1545	1545	0
618	20230613	102400	31781357	1545	1545	1545	1545	0
619	20230613	102300	31781357	1545	1544	1545	1544	2600
620	20230613	102200	27764714	1544	1544	1544	1544	0
621	20230613	102100	27764714	1544	1544	1544	1544	0
622	20230613	102000	27764714	1544	1544	1544	1544	0
623	20230613	101900	27764714	1544	1544	1544	1544	0
624	20230613	101800	27764714	1544	1544	1544	1544	0
625	20230613	101700	27764714	1544	1544	1544	1544	0
626	20230613	101600	27764714	1544	1544	1544	1544	0
627	20230613	101500	27764714	1544	1544	1544	1544	0
628	20230613	101400	27764714	1544	1544	1544	1544	0
629	20230613	101300	27764714	1544	1544	1544	1544	0
630	20230613	101200	27764714	1544	1544	1544	1544	1
631	20230613	101100	27763170	1541	1541	1541	1541	0
632	20230613	101000	27763170	1541	1541	1541	1541	0
633	20230613	100900	27763170	1541	1541	1541	1541	0
634	20230613	100800	27763170	1541	1541	1541	1541	29
635	20230613	100700	27718481	1541	1541	1541	1541	10
636	20230613	100600	27703071	1541	1541	1541	1541	3
637	20230613	100500	27698448	1541	1541	1541	1541	0
638	20230613	100400	27698448	1541	1541	1541	1541	1
639	20230613	100300	27696907	1541	1541	1541	1541	0
640	20230613	100200	27696907	1541	1541	1541	1541	0
641	20230613	100100	27696907	1541	1541	1541	1541	0
642	20230613	100000	27696907	1541	1541	1541	1541	0
643	20230613	095900	27696907	1541	1541	1541	1541	0
644	20230613	095800	27696907	1541	1540	1541	1536	4002
645	20230613	095700	21540740	1540	1540	1540	1540	1
646	20230613	095600	21539200	1540	1540	1540	1540	0
647	20230613	095500	21539200	1540	1540	1540	1540	250
648	20230613	095400	21154200	1544	1544	1544	1544	15
649	20230613	095300	21131040	1544	1544	1544	1544	0
650	20230613	095200	21131040	1544	1544	1544	1544	0
651	20230613	095100	21131040	1544	1544	1544	1544	0
652	20230613	095000	21131040	1544	1536	1544	1536	590
653	20230613	094900	20224080	1536	1536	1536	1536	0
654	20230613	094800	20224080	1536	1537	1537	1536	200
655	20230613	094700	19916800	1544	1544	1544	1544	0
656	20230613	094600	19916800	1544	1544	1544	1544	578
657	20230613	094500	19024368	1545	1545	1545	1545	0
658	20230613	094400	19024368	1545	1545	1545	1545	0
659	20230613	094300	19024368	1545	1545	1545	1545	1
660	20230613	094200	19022823	1535	1535	1535	1535	0
661	20230613	094100	19022823	1535	1535	1535	1535	0
662	20230613	094000	19022823	1535	1540	1540	1535	2958
663	20230613	093900	14472185	1540	1540	1540	1540	150
664	20230613	093800	14241185	1539	1539	1539	1539	0
665	20230613	093700	14241185	1539	1545	1545	1539	1003
666	20230613	093600	12696537	1545	1545	1545	1545	2
667	20230613	093500	12693447	1545	1545	1545	1545	10
668	20230613	093400	12677997	1545	1545	1545	1545	150
669	20230613	093300	12446247	1545	1541	1545	1541	21
670	20230613	093200	12413806	1545	1545	1545	1545	22
671	20230613	093100	12379816	1545	1545	1545	1545	110
672	20230613	093000	12209866	1545	1545	1545	1545	2
673	20230613	092900	12206776	1545	1545	1545	1545	200
674	20230613	092800	11897776	1541	1544	1544	1541	500
675	20230613	092700	11127163	1545	1545	1545	1545	0
676	20230613	092600	11127163	1545	1545	1545	1545	0
677	20230613	092500	11127163	1545	1545	1545	1545	401
678	20230613	092400	10507618	1545	1545	1545	1545	1
679	20230613	092300	10506073	1545	1545	1545	1545	1
680	20230613	092200	10504528	1545	1545	1545	1545	2
681	20230613	092100	10501438	1548	1548	1548	1548	0
682	20230613	092000	10501438	1548	1549	1549	1548	2584
683	20230613	091900	6501405	1548	1548	1548	1548	774
684	20230613	091800	5303253	1548	1548	1548	1548	2
685	20230613	091700	5300157	1548	1548	1548	1548	4
686	20230613	091600	5293965	1548	1548	1548	1548	1
687	20230613	091500	5292417	1539	1541	1541	1539	500
688	20230613	091400	4522276	1548	1544	1548	1544	10
689	20230613	091300	4506809	1544	1540	1544	1540	524
690	20230613	091200	3699845	1542	1542	1542	1542	367
691	20230613	091100	3133931	1542	1542	1542	1542	18
692	20230613	091000	3106175	1542	1542	1542	1542	1
693	20230613	090900	3104633	1542	1540	1542	1540	74
694	20230613	090800	2990671	1540	1540	1540	1540	10
695	20230613	090700	2975271	1540	1540	1540	1540	1
696	20230613	090600	2973731	1540	1540	1540	1540	1
697	20230613	090500	2972191	1538	1538	1538	1538	0
698	20230613	090400	2972191	1538	1539	1539	1538	443
699	20230613	090300	2290642	1539	1539	1539	1539	99
700	20230613	090200	2138281	1539	1540	1540	1539	446
701	20230613	090100	1451872	1538	1538	1538	1538	0
702	20230613	090000	1451872	1538	1538	1538	1538	944