KissMeData/033050/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194900	116241424	1288	1288	1288	1288	5993
3	20230619	194800	116241424	1288	1288	1288	1288	0
4	20230619	194700	116241424	1288	1288	1288	1288	0
5	20230619	194600	116241424	1288	1288	1288	1288	0
6	20230619	194500	116241424	1288	1288	1288	1288	0
7	20230619	194400	116241424	1288	1288	1288	1288	0
8	20230619	194300	116241424	1288	1288	1288	1288	0
9	20230619	194200	116241424	1288	1288	1288	1288	0
10	20230619	194100	116241424	1288	1288	1288	1288	0
11	20230619	194000	116241424	1288	1288	1288	1288	0
12	20230619	193900	116241424	1288	1288	1288	1288	0
13	20230619	193800	116241424	1288	1288	1288	1288	0
14	20230619	193700	116241424	1288	1288	1288	1288	0
15	20230619	193600	116241424	1288	1288	1288	1288	0
16	20230619	193500	116241424	1288	1288	1288	1288	0
17	20230619	193400	116241424	1288	1288	1288	1288	0
18	20230619	193300	116241424	1288	1288	1288	1288	0
19	20230619	193200	116241424	1288	1288	1288	1288	0
20	20230619	193100	116241424	1288	1288	1288	1288	0
21	20230619	193000	116241424	1288	1288	1288	1288	0
22	20230619	192900	116241424	1288	1288	1288	1288	0
23	20230619	192800	116241424	1288	1288	1288	1288	0
24	20230619	192700	116241424	1288	1288	1288	1288	0
25	20230619	192600	116241424	1288	1288	1288	1288	0
26	20230619	192500	116241424	1288	1288	1288	1288	0
27	20230619	192400	116241424	1288	1288	1288	1288	0
28	20230619	192300	116241424	1288	1288	1288	1288	0
29	20230619	192200	116241424	1288	1288	1288	1288	0
30	20230619	192100	116241424	1288	1288	1288	1288	0
31	20230619	192000	116241424	1288	1288	1288	1288	0
32	20230619	191900	116241424	1288	1288	1288	1288	5993
33	20230619	191800	116241424	1288	1288	1288	1288	0
34	20230619	191700	116241424	1288	1288	1288	1288	0
35	20230619	191600	116241424	1288	1288	1288	1288	0
36	20230619	191500	116241424	1288	1288	1288	1288	0
37	20230619	191400	116241424	1288	1288	1288	1288	0
38	20230619	191300	116241424	1288	1288	1288	1288	0
39	20230619	191200	116241424	1288	1288	1288	1288	0
40	20230619	191100	116241424	1288	1288	1288	1288	0
41	20230619	191000	116241424	1288	1288	1288	1288	0
42	20230619	190900	116241424	1288	1288	1288	1288	0
43	20230619	190800	116241424	1288	1288	1288	1288	0
44	20230619	190700	116241424	1288	1288	1288	1288	0
45	20230619	190600	116241424	1288	1288	1288	1288	0
46	20230619	190500	116241424	1288	1288	1288	1288	0
47	20230619	190400	116241424	1288	1288	1288	1288	0
48	20230619	190300	116241424	1288	1288	1288	1288	0
49	20230619	190200	116241424	1288	1288	1288	1288	0
50	20230619	190100	116241424	1288	1288	1288	1288	0
51	20230619	190000	116241424	1288	1288	1288	1288	0
52	20230619	185900	116241424	1288	1288	1288	1288	0
53	20230619	185800	116241424	1288	1288	1288	1288	0
54	20230619	185700	116241424	1288	1288	1288	1288	0
55	20230619	185600	116241424	1288	1288	1288	1288	0
56	20230619	185500	116241424	1288	1288	1288	1288	0
57	20230619	185400	116241424	1288	1288	1288	1288	0
58	20230619	185300	116241424	1288	1288	1288	1288	0
59	20230619	185200	116241424	1288	1288	1288	1288	0
60	20230619	185100	116241424	1288	1288	1288	1288	0
61	20230619	185000	116241424	1288	1288	1288	1288	0
62	20230619	184900	116241424	1288	1288	1288	1288	5993
63	20230619	184800	116241424	1288	1288	1288	1288	0
64	20230619	184700	116241424	1288	1288	1288	1288	0
65	20230619	184600	116241424	1288	1288	1288	1288	0
66	20230619	184500	116241424	1288	1288	1288	1288	0
67	20230619	184400	116241424	1288	1288	1288	1288	0
68	20230619	184300	116241424	1288	1288	1288	1288	0
69	20230619	184200	116241424	1288	1288	1288	1288	0
70	20230619	184100	116241424	1288	1288	1288	1288	0
71	20230619	184000	116241424	1288	1288	1288	1288	0
72	20230619	183900	116241424	1288	1288	1288	1288	0
73	20230619	183800	116241424	1288	1288	1288	1288	0
74	20230619	183700	116241424	1288	1288	1288	1288	0
75	20230619	183600	116241424	1288	1288	1288	1288	0
76	20230619	183500	116241424	1288	1288	1288	1288	0
77	20230619	183400	116241424	1288	1288	1288	1288	0
78	20230619	183300	116241424	1288	1288	1288	1288	0
79	20230619	183200	116241424	1288	1288	1288	1288	0
80	20230619	183100	116241424	1288	1288	1288	1288	0
81	20230619	183000	116241424	1288	1288	1288	1288	0
82	20230619	182900	116241424	1288	1288	1288	1288	0
83	20230619	182800	116241424	1288	1288	1288	1288	0
84	20230619	182700	116241424	1288	1288	1288	1288	0
85	20230619	182600	116241424	1288	1288	1288	1288	0
86	20230619	182500	116241424	1288	1288	1288	1288	0
87	20230619	182400	116241424	1288	1288	1288	1288	0
88	20230619	182300	116241424	1288	1288	1288	1288	0
89	20230619	182200	116241424	1288	1288	1288	1288	0
90	20230619	182100	116241424	1288	1288	1288	1288	0
91	20230619	182000	116241424	1288	1288	1288	1288	0
92	20230619	181900	116241424	1288	1288	1288	1288	5993
93	20230619	181800	116241424	1288	1288	1288	1288	0
94	20230619	181700	116241424	1288	1288	1288	1288	0
95	20230619	181600	116241424	1288	1288	1288	1288	0
96	20230619	181500	116241424	1288	1288	1288	1288	0
97	20230619	181400	116241424	1288	1288	1288	1288	0
98	20230619	181300	116241424	1288	1288	1288	1288	0
99	20230619	181200	116241424	1288	1288	1288	1288	0
100	20230619	181100	116241424	1288	1288	1288	1288	0
101	20230619	181000	116241424	1288	1288	1288	1288	0
102	20230619	180900	116241424	1288	1288	1288	1288	0
103	20230619	180800	116241424	1288	1288	1288	1288	0
104	20230619	180700	116241424	1288	1288	1288	1288	0
105	20230619	180600	116241424	1288	1288	1288	1288	0
106	20230619	180500	116241424	1288	1288	1288	1288	0
107	20230619	180400	116241424	1288	1288	1288	1288	0
108	20230619	180300	116241424	1288	1288	1288	1288	0
109	20230619	180200	116241424	1288	1288	1288	1288	0
110	20230619	180100	116241424	1288	1288	1288	1288	0
111	20230619	180000	116241424	1288	1288	1288	1288	0
112	20230619	175900	116241424	1288	1288	1288	1288	0
113	20230619	175800	116241424	1288	1288	1288	1288	0
114	20230619	175700	116241424	1288	1288	1288	1288	0
115	20230619	175600	116241424	1288	1288	1288	1288	0
116	20230619	175500	116241424	1288	1288	1288	1288	0
117	20230619	175400	116241424	1288	1288	1288	1288	0
118	20230619	175300	116241424	1288	1288	1288	1288	0
119	20230619	175200	116241424	1288	1288	1288	1288	0
120	20230619	175100	116241424	1288	1288	1288	1288	0
121	20230619	175000	116241424	1288	1288	1288	1288	0
122	20230619	174900	116241424	1288	1288	1288	1288	5993
123	20230619	174800	116241424	1288	1288	1288	1288	0
124	20230619	174700	116241424	1288	1288	1288	1288	0
125	20230619	174600	116241424	1288	1288	1288	1288	0
126	20230619	174500	116241424	1288	1288	1288	1288	0
127	20230619	174400	116241424	1288	1288	1288	1288	0
128	20230619	174300	116241424	1288	1288	1288	1288	0
129	20230619	174200	116241424	1288	1288	1288	1288	0
130	20230619	174100	116241424	1288	1288	1288	1288	0
131	20230619	174000	116241424	1288	1288	1288	1288	0
132	20230619	173900	116241424	1288	1288	1288	1288	0
133	20230619	173800	116241424	1288	1288	1288	1288	0
134	20230619	173700	116241424	1288	1288	1288	1288	0
135	20230619	173600	116241424	1288	1288	1288	1288	0
136	20230619	173500	116241424	1288	1288	1288	1288	0
137	20230619	173400	116241424	1288	1288	1288	1288	0
138	20230619	173300	116241424	1288	1288	1288	1288	0
139	20230619	173200	116241424	1288	1288	1288	1288	0
140	20230619	173100	116241424	1288	1288	1288	1288	0
141	20230619	173000	116241424	1288	1288	1288	1288	0
142	20230619	172900	116241424	1288	1288	1288	1288	0
143	20230619	172800	116241424	1288	1288	1288	1288	0
144	20230619	172700	116241424	1288	1288	1288	1288	0
145	20230619	172600	116241424	1288	1288	1288	1288	0
146	20230619	172500	116241424	1288	1288	1288	1288	0
147	20230619	172400	116241424	1288	1288	1288	1288	0
148	20230619	172300	116241424	1288	1288	1288	1288	0
149	20230619	172200	116241424	1288	1288	1288	1288	0
150	20230619	172100	116241424	1288	1288	1288	1288	0
151	20230619	172000	116241424	1288	1288	1288	1288	0
152	20230619	171900	116241424	1288	1288	1288	1288	5993
153	20230619	171800	116241424	1288	1288	1288	1288	0
154	20230619	171700	116241424	1288	1288	1288	1288	0
155	20230619	171600	116241424	1288	1288	1288	1288	0
156	20230619	171500	116241424	1288	1288	1288	1288	0
157	20230619	171400	116241424	1288	1288	1288	1288	0
158	20230619	171300	116241424	1288	1288	1288	1288	0
159	20230619	171200	116241424	1288	1288	1288	1288	0
160	20230619	171100	116241424	1288	1288	1288	1288	0
161	20230619	171000	116241424	1288	1288	1288	1288	0
162	20230619	170900	116241424	1288	1288	1288	1288	0
163	20230619	170800	116241424	1288	1288	1288	1288	0
164	20230619	170700	116241424	1288	1288	1288	1288	0
165	20230619	170600	116241424	1288	1288	1288	1288	0
166	20230619	170500	116241424	1288	1288	1288	1288	0
167	20230619	170400	116241424	1288	1288	1288	1288	0
168	20230619	170300	116241424	1288	1288	1288	1288	0
169	20230619	170200	116241424	1288	1288	1288	1288	0
170	20230619	170100	116241424	1288	1288	1288	1288	0
171	20230619	170000	116241424	1288	1288	1288	1288	0
172	20230619	165900	116241424	1288	1288	1288	1288	0
173	20230619	165800	116241424	1288	1288	1288	1288	0
174	20230619	165700	116241424	1288	1288	1288	1288	0
175	20230619	165600	116241424	1288	1288	1288	1288	0
176	20230619	165500	116241424	1288	1288	1288	1288	0
177	20230619	165400	116241424	1288	1288	1288	1288	0
178	20230619	165300	116241424	1288	1288	1288	1288	0
179	20230619	165200	116241424	1288	1288	1288	1288	0
180	20230619	165100	116241424	1288	1288	1288	1288	0
181	20230619	165000	116241424	1288	1288	1288	1288	0
182	20230619	164900	116241424	1288	1288	1288	1288	5993
183	20230619	164800	116241424	1288	1288	1288	1288	0
184	20230619	164700	116241424	1288	1288	1288	1288	0
185	20230619	164600	116241424	1288	1288	1288	1288	0
186	20230619	164500	116241424	1288	1288	1288	1288	0
187	20230619	164400	116241424	1288	1288	1288	1288	0
188	20230619	164300	116241424	1288	1288	1288	1288	0
189	20230619	164200	116241424	1288	1288	1288	1288	0
190	20230619	164100	116241424	1288	1288	1288	1288	0
191	20230619	164000	116241424	1288	1288	1288	1288	0
192	20230619	163900	116241424	1288	1288	1288	1288	0
193	20230619	163800	116241424	1288	1288	1288	1288	0
194	20230619	163700	116241424	1288	1288	1288	1288	0
195	20230619	163600	116241424	1288	1288	1288	1288	0
196	20230619	163500	116241424	1288	1288	1288	1288	0
197	20230619	163400	116241424	1288	1288	1288	1288	0
198	20230619	163300	116241424	1288	1288	1288	1288	0
199	20230619	163200	116241424	1288	1288	1288	1288	0
200	20230619	163100	116241424	1288	1288	1288	1288	0
201	20230619	163000	116241424	1288	1288	1288	1288	0
202	20230619	162900	116241424	1288	1288	1288	1288	0
203	20230619	162800	116241424	1288	1288	1288	1288	0
204	20230619	162700	116241424	1288	1288	1288	1288	0
205	20230619	162600	116241424	1288	1288	1288	1288	0
206	20230619	162500	116241424	1288	1288	1288	1288	0
207	20230619	162400	116241424	1288	1288	1288	1288	0
208	20230619	162300	116241424	1288	1288	1288	1288	0
209	20230619	162200	116241424	1288	1288	1288	1288	0
210	20230619	162100	116241424	1288	1288	1288	1288	0
211	20230619	162000	116241424	1288	1288	1288	1288	0
212	20230619	161900	116241424	1288	1288	1288	1288	5993
213	20230619	161800	116241424	1288	1288	1288	1288	0
214	20230619	161700	116241424	1288	1288	1288	1288	0
215	20230619	161600	116241424	1288	1288	1288	1288	0
216	20230619	161500	116241424	1288	1288	1288	1288	0
217	20230619	161400	116241424	1288	1288	1288	1288	0
218	20230619	161300	116241424	1288	1288	1288	1288	0
219	20230619	161200	116241424	1288	1288	1288	1288	0
220	20230619	161100	116241424	1288	1288	1288	1288	0
221	20230619	161000	116241424	1288	1288	1288	1288	0
222	20230619	160900	116241424	1288	1288	1288	1288	0
223	20230619	160800	116241424	1288	1288	1288	1288	0
224	20230619	160700	116241424	1288	1288	1288	1288	0
225	20230619	160600	116241424	1288	1288	1288	1288	0
226	20230619	160500	116241424	1288	1288	1288	1288	0
227	20230619	160400	116241424	1288	1288	1288	1288	0
228	20230619	160300	116241424	1288	1288	1288	1288	0
229	20230619	160200	116241424	1288	1288	1288	1288	0
230	20230619	160100	116241424	1288	1288	1288	1288	0
231	20230619	160000	116241424	1288	1288	1288	1288	0
232	20230619	155900	116241424	1288	1288	1288	1288	0
233	20230619	155800	116241424	1288	1288	1288	1288	0
234	20230619	155700	116241424	1288	1288	1288	1288	0
235	20230619	155600	116241424	1288	1288	1288	1288	0
236	20230619	155500	116241424	1288	1288	1288	1288	0
237	20230619	155400	116241424	1288	1288	1288	1288	0
238	20230619	155300	116241424	1288	1288	1288	1288	0
239	20230619	155200	116241424	1288	1288	1288	1288	0
240	20230619	155100	116241424	1288	1288	1288	1288	0
241	20230619	155000	116241424	1288	1288	1288	1288	0
242	20230619	154900	116241424	1288	1288	1288	1288	5993
243	20230619	154800	116241424	1288	1288	1288	1288	0
244	20230619	154700	116241424	1288	1288	1288	1288	0
245	20230619	154600	116241424	1288	1288	1288	1288	0
246	20230619	154500	116241424	1288	1288	1288	1288	0
247	20230619	154400	116241424	1288	1288	1288	1288	0
248	20230619	154300	116241424	1288	1288	1288	1288	0
249	20230619	154200	116241424	1288	1288	1288	1288	0
250	20230619	154100	116241424	1288	1288	1288	1288	0
251	20230619	154000	116241424	1288	1288	1288	1288	0
252	20230619	153900	116241424	1288	1288	1288	1288	0
253	20230619	153800	116241424	1288	1288	1288	1288	0
254	20230619	153700	116241424	1288	1288	1288	1288	0
255	20230619	153600	116241424	1288	1288	1288	1288	0
256	20230619	153500	116241424	1288	1288	1288	1288	0
257	20230619	153400	116241424	1288	1288	1288	1288	0
258	20230619	153300	116241424	1288	1288	1288	1288	0
259	20230619	153200	116241424	1288	1288	1288	1288	0
260	20230619	153100	116241424	1288	1288	1288	1288	0
261	20230619	153000	116241424	1288	1288	1288	1288	5993
262	20230619	152900	108522440	1292	1292	1292	1292	0
263	20230619	152800	108522440	1292	1292	1292	1292	0
264	20230619	152700	108522440	1292	1292	1292	1292	0
265	20230619	152600	108522440	1292	1292	1292	1292	0
266	20230619	152500	108522440	1292	1292	1292	1292	0
267	20230619	152400	108522440	1292	1292	1292	1292	0
268	20230619	152300	108522440	1292	1292	1292	1292	0
269	20230619	152200	108522440	1292	1292	1292	1292	0
270	20230619	152100	108522440	1292	1292	1292	1292	0
271	20230619	152000	108522440	1292	1292	1292	1292	0
272	20230619	151900	108522440	1292	1292	1292	1292	0
273	20230619	151800	108522440	1292	1292	1292	1292	0
274	20230619	151700	108522440	1292	1292	1292	1292	0
275	20230619	151600	108522440	1292	1292	1292	1292	0
276	20230619	151500	108522440	1292	1284	1292	1284	265
277	20230619	151400	108182172	1293	1293	1293	1293	0
278	20230619	151300	108182172	1293	1295	1295	1282	5002
279	20230619	151200	101769478	1282	1295	1295	1282	10010
280	20230619	151100	88928426	1295	1295	1295	1295	100
281	20230619	151000	88798926	1295	1295	1295	1295	0
282	20230619	150900	88798926	1295	1289	1295	1289	20
283	20230619	150800	88773140	1295	1295	1295	1295	5
284	20230619	150700	88766665	1295	1295	1295	1295	0
285	20230619	150600	88766665	1295	1295	1295	1295	0
286	20230619	150500	88766665	1295	1295	1295	1295	0
287	20230619	150400	88766665	1295	1295	1295	1295	0
288	20230619	150300	88766665	1295	1294	1295	1294	2078
289	20230619	150200	86076338	1294	1294	1294	1294	0
290	20230619	150100	86076338	1294	1294	1294	1294	0
291	20230619	150000	86076338	1294	1294	1294	1294	0
292	20230619	145900	86076338	1294	1294	1294	1294	0
293	20230619	145800	86076338	1294	1294	1294	1294	0
294	20230619	145700	86076338	1294	1294	1294	1294	0
295	20230619	145600	86076338	1294	1294	1294	1294	0
296	20230619	145500	86076338	1294	1294	1294	1294	0
297	20230619	145400	86076338	1294	1294	1294	1294	0
298	20230619	145300	86076338	1294	1294	1294	1294	0
299	20230619	145200	86076338	1294	1294	1294	1294	0
300	20230619	145100	86076338	1294	1294	1294	1294	0
301	20230619	145000	86076338	1294	1294	1294	1294	1
302	20230619	144900	86075044	1289	1289	1289	1289	0
303	20230619	144800	86075044	1289	1289	1289	1289	0
304	20230619	144700	86075044	1289	1289	1289	1289	1
305	20230619	144600	86073755	1294	1294	1294	1294	0
306	20230619	144500	86073755	1294	1294	1294	1294	0
307	20230619	144400	86073755	1294	1294	1294	1294	0
308	20230619	144300	86073755	1294	1294	1294	1294	10
309	20230619	144200	86060815	1294	1294	1294	1293	437
310	20230619	144100	85495338	1294	1294	1294	1294	0
311	20230619	144000	85495338	1294	1294	1294	1294	0
312	20230619	143900	85495338	1294	1294	1294	1294	0
313	20230619	143800	85495338	1294	1294	1294	1294	0
314	20230619	143700	85495338	1294	1290	1294	1290	2000
315	20230619	143600	82908357	1290	1289	1290	1289	81
316	20230619	143500	82803947	1289	1289	1289	1289	303
317	20230619	143400	82413380	1289	1288	1289	1288	10
318	20230619	143300	82400492	1282	1282	1282	1282	0
319	20230619	143200	82400492	1282	1282	1282	1282	57
320	20230619	143100	82327418	1289	1289	1289	1289	0
321	20230619	143000	82327418	1289	1289	1289	1289	0
322	20230619	142900	82327418	1289	1286	1289	1286	158
323	20230619	142800	82124227	1289	1289	1289	1289	39
324	20230619	142700	82073956	1290	1283	1290	1283	1855
325	20230619	142600	79689632	1281	1281	1281	1281	100
326	20230619	142500	79561532	1283	1283	1283	1283	0
327	20230619	142400	79561532	1283	1283	1283	1283	0
328	20230619	142300	79561532	1283	1283	1283	1283	0
329	20230619	142200	79561532	1283	1283	1283	1283	0
330	20230619	142100	79561532	1283	1283	1283	1283	0
331	20230619	142000	79561532	1283	1283	1283	1283	0
332	20230619	141900	79561532	1283	1283	1283	1283	0
333	20230619	141800	79561532	1283	1283	1283	1283	1
334	20230619	141700	79560249	1282	1282	1282	1282	1
335	20230619	141600	79558967	1283	1283	1283	1283	0
336	20230619	141500	79558967	1283	1283	1283	1283	0
337	20230619	141400	79558967	1283	1283	1283	1283	1
338	20230619	141300	79557684	1280	1280	1280	1280	0
339	20230619	141200	79557684	1280	1280	1280	1280	0
340	20230619	141100	79557684	1280	1280	1280	1280	0
341	20230619	141000	79557684	1280	1280	1280	1280	0
342	20230619	140900	79557684	1280	1280	1280	1280	0
343	20230619	140800	79557684	1280	1280	1280	1280	0
344	20230619	140700	79557684	1280	1280	1280	1280	0
345	20230619	140600	79557684	1280	1280	1280	1280	0
346	20230619	140500	79557684	1280	1280	1280	1280	0
347	20230619	140400	79557684	1280	1280	1280	1280	0
348	20230619	140300	79557684	1280	1280	1280	1280	0
349	20230619	140200	79557684	1280	1280	1280	1280	0
350	20230619	140100	79557684	1280	1280	1280	1280	0
351	20230619	140000	79557684	1280	1280	1280	1280	0
352	20230619	135900	79557684	1280	1280	1280	1280	0
353	20230619	135800	79557684	1280	1280	1280	1280	0
354	20230619	135700	79557684	1280	1280	1280	1280	0
355	20230619	135600	79557684	1280	1280	1280	1280	0
356	20230619	135500	79557684	1280	1280	1280	1280	0
357	20230619	135400	79557684	1280	1280	1280	1280	0
358	20230619	135300	79557684	1280	1280	1280	1280	0
359	20230619	135200	79557684	1280	1280	1280	1280	26
360	20230619	135100	79524404	1280	1280	1280	1280	1969
361	20230619	135000	77004084	1280	1280	1280	1280	0
362	20230619	134900	77004084	1280	1280	1280	1280	0
363	20230619	134800	77004084	1280	1280	1280	1280	0
364	20230619	134700	77004084	1280	1280	1280	1280	0
365	20230619	134600	77004084	1280	1280	1280	1280	0
366	20230619	134500	77004084	1280	1280	1280	1280	0
367	20230619	134400	77004084	1280	1280	1280	1280	0
368	20230619	134300	77004084	1280	1280	1280	1280	0
369	20230619	134200	77004084	1280	1280	1280	1280	0
370	20230619	134100	77004084	1280	1282	1282	1280	61
371	20230619	134000	76925974	1283	1283	1283	1283	0
372	20230619	133900	76925974	1283	1283	1283	1283	10
373	20230619	133800	76913144	1280	1280	1280	1280	0
374	20230619	133700	76913144	1280	1280	1280	1280	0
375	20230619	133600	76913144	1280	1280	1280	1280	0
376	20230619	133500	76913144	1280	1280	1280	1280	0
377	20230619	133400	76913144	1280	1280	1280	1280	1000
378	20230619	133300	75633144	1283	1283	1283	1283	0
379	20230619	133200	75633144	1283	1283	1283	1283	0
380	20230619	133100	75633144	1283	1283	1283	1283	0
381	20230619	133000	75633144	1283	1283	1283	1283	1
382	20230619	132900	75631861	1280	1280	1280	1280	0
383	20230619	132800	75631861	1280	1280	1280	1280	0
384	20230619	132700	75631861	1280	1280	1280	1280	0
385	20230619	132600	75631861	1280	1280	1280	1280	1912
386	20230619	132500	73184501	1280	1280	1280	1280	0
387	20230619	132400	73184501	1280	1280	1280	1280	0
388	20230619	132300	73184501	1280	1280	1280	1280	0
389	20230619	132200	73184501	1280	1280	1280	1280	1
390	20230619	132100	73183221	1283	1283	1283	1283	1
391	20230619	132000	73181938	1286	1286	1286	1286	900
392	20230619	131900	72024538	1286	1286	1286	1286	0
393	20230619	131800	72024538	1286	1286	1286	1286	0
394	20230619	131700	72024538	1286	1286	1286	1286	2
395	20230619	131600	72021966	1286	1286	1286	1286	1
396	20230619	131500	72020680	1280	1280	1280	1280	0
397	20230619	131400	72020680	1280	1280	1280	1280	0
398	20230619	131300	72020680	1280	1280	1280	1280	0
399	20230619	131200	72020680	1280	1280	1280	1280	0
400	20230619	131100	72020680	1280	1286	1286	1280	555
401	20230619	131000	71307946	1286	1286	1286	1286	0
402	20230619	130900	71307946	1286	1286	1286	1286	0
403	20230619	130800	71307946	1286	1286	1286	1286	0
404	20230619	130700	71307946	1286	1286	1286	1286	0
405	20230619	130600	71307946	1286	1286	1286	1286	0
406	20230619	130500	71307946	1286	1281	1286	1281	1111
407	20230619	130400	69882690	1280	1280	1280	1280	0
408	20230619	130300	69882690	1280	1280	1280	1280	0
409	20230619	130200	69882690	1280	1280	1280	1280	2000
410	20230619	130100	67322690	1281	1281	1281	1281	0
411	20230619	130000	67322690	1281	1281	1281	1281	200
412	20230619	125900	67066490	1281	1281	1281	1281	100
413	20230619	125800	66938390	1281	1281	1281	1281	98
414	20230619	125700	66812852	1281	1281	1281	1281	3
415	20230619	125600	66809009	1280	1280	1280	1280	0
416	20230619	125500	66809009	1280	1281	1281	1280	2920
417	20230619	125400	63069066	1286	1286	1286	1286	0
418	20230619	125300	63069066	1286	1286	1286	1286	0
419	20230619	125200	63069066	1286	1286	1286	1286	0
420	20230619	125100	63069066	1286	1286	1286	1286	0
421	20230619	125000	63069066	1286	1286	1286	1286	1
422	20230619	124900	63067780	1283	1283	1283	1283	1202
423	20230619	124800	61525614	1282	1285	1285	1282	5390
424	20230619	124700	54610174	1285	1286	1286	1285	2867
425	20230619	124600	50925623	1286	1286	1286	1286	0
426	20230619	124500	50925623	1286	1286	1286	1286	0
427	20230619	124400	50925623	1286	1286	1286	1286	500
428	20230619	124300	50282623	1287	1287	1287	1287	500
429	20230619	124200	49639123	1286	1286	1286	1286	60
430	20230619	124100	49561963	1286	1286	1286	1286	1700
431	20230619	124000	47375763	1286	1286	1286	1286	2564
432	20230619	123900	44078459	1286	1286	1286	1286	2756
433	20230619	123800	40534243	1286	1286	1286	1286	0
434	20230619	123700	40534243	1286	1287	1287	1286	1600
435	20230619	123600	38476569	1287	1287	1287	1287	0
436	20230619	123500	38476569	1287	1287	1287	1287	4
437	20230619	123400	38471421	1287	1287	1287	1287	19
438	20230619	123300	38446968	1287	1287	1287	1287	0
439	20230619	123200	38446968	1287	1287	1287	1287	0
440	20230619	123100	38446968	1287	1287	1287	1287	1004
441	20230619	123000	37154820	1288	1288	1288	1288	0
442	20230619	122900	37154820	1288	1288	1288	1288	356
443	20230619	122800	36696292	1291	1288	1291	1288	151
444	20230619	122700	36501801	1292	1290	1292	1288	374
445	20230619	122600	36019010	1291	1290	1291	1290	32
446	20230619	122500	35977729	1291	1291	1291	1291	2
447	20230619	122400	35975147	1290	1290	1290	1290	500
448	20230619	122300	35330147	1292	1292	1292	1292	0
449	20230619	122200	35330147	1292	1292	1292	1292	1
450	20230619	122100	35328855	1290	1290	1290	1290	4
451	20230619	122000	35323695	1290	1290	1290	1290	3
452	20230619	121900	35319825	1290	1290	1290	1290	14
453	20230619	121800	35301765	1290	1290	1290	1290	81
454	20230619	121700	35197275	1290	1290	1290	1290	325
455	20230619	121600	34778025	1290	1290	1290	1290	0
456	20230619	121500	34778025	1290	1290	1290	1290	0
457	20230619	121400	34778025	1290	1289	1290	1289	3
458	20230619	121300	34774157	1289	1289	1289	1289	90
459	20230619	121200	34658147	1289	1289	1289	1289	1000
460	20230619	121100	33369147	1289	1289	1289	1289	0
461	20230619	121000	33369147	1289	1289	1289	1289	0
462	20230619	120900	33369147	1289	1291	1291	1289	223
463	20230619	120800	33081475	1292	1292	1292	1291	401
464	20230619	120700	32563397	1294	1294	1294	1294	0
465	20230619	120600	32563397	1294	1294	1294	1294	0
466	20230619	120500	32563397	1294	1294	1294	1294	0
467	20230619	120400	32563397	1294	1294	1294	1294	10
468	20230619	120300	32550457	1294	1294	1294	1294	0
469	20230619	120200	32550457	1294	1294	1294	1294	1
470	20230619	120100	32549163	1294	1294	1294	1294	0
471	20230619	120000	32549163	1294	1294	1294	1294	0
472	20230619	115900	32549163	1294	1294	1294	1294	0
473	20230619	115800	32549163	1294	1294	1294	1294	0
474	20230619	115700	32549163	1294	1291	1294	1291	3
475	20230619	115600	32545287	1295	1295	1295	1295	0
476	20230619	115500	32545287	1295	1295	1295	1295	49
477	20230619	115400	32481832	1295	1295	1295	1295	10
478	20230619	115300	32468882	1295	1295	1295	1295	0
479	20230619	115200	32468882	1295	1295	1295	1295	0
480	20230619	115100	32468882	1295	1295	1295	1295	0
481	20230619	115000	32468882	1295	1295	1295	1295	0
482	20230619	114900	32468882	1295	1295	1295	1295	0
483	20230619	114800	32468882	1295	1295	1295	1295	0
484	20230619	114700	32468882	1295	1295	1295	1295	0
485	20230619	114600	32468882	1295	1295	1295	1295	0
486	20230619	114500	32468882	1295	1295	1295	1295	0
487	20230619	114400	32468882	1295	1295	1295	1295	1
488	20230619	114300	32467587	1291	1291	1291	1291	2
489	20230619	114200	32465005	1296	1296	1296	1296	0
490	20230619	114100	32465005	1296	1296	1296	1296	0
491	20230619	114000	32465005	1296	1291	1296	1291	131
492	20230619	113900	32295614	1291	1291	1291	1291	0
493	20230619	113800	32295614	1291	1291	1291	1291	1
494	20230619	113700	32294323	1290	1290	1290	1290	0
495	20230619	113600	32294323	1290	1290	1290	1290	107
496	20230619	113500	32156293	1296	1296	1296	1296	0
497	20230619	113400	32156293	1296	1296	1296	1296	0
498	20230619	113300	32156293	1296	1296	1296	1296	0
499	20230619	113200	32156293	1296	1296	1296	1296	0
500	20230619	113100	32156293	1296	1294	1296	1294	3
501	20230619	113000	32152409	1296	1296	1296	1296	1
502	20230619	112900	32151113	1290	1290	1290	1290	0
503	20230619	112800	32151113	1290	1290	1290	1290	0
504	20230619	112700	32151113	1290	1291	1291	1290	3011
505	20230619	112600	28266815	1297	1297	1297	1297	1
506	20230619	112500	28265518	1291	1292	1292	1291	800
507	20230619	112400	27232638	1297	1295	1297	1295	3
508	20230619	112300	27228751	1297	1297	1297	1297	0
509	20230619	112200	27228751	1297	1297	1297	1297	0
510	20230619	112100	27228751	1297	1297	1297	1297	0
511	20230619	112000	27228751	1297	1297	1297	1297	0
512	20230619	111900	27228751	1297	1297	1297	1297	20
513	20230619	111800	27202811	1297	1297	1297	1297	101
514	20230619	111700	27071814	1297	1297	1297	1297	0
515	20230619	111600	27071814	1297	1295	1297	1295	5
516	20230619	111500	27065337	1291	1291	1291	1291	0
517	20230619	111400	27065337	1291	1291	1291	1291	0
518	20230619	111300	27065337	1291	1291	1291	1291	0
519	20230619	111200	27065337	1291	1291	1291	1291	0
520	20230619	111100	27065337	1291	1297	1297	1291	4
521	20230619	111000	27060167	1297	1297	1297	1297	0
522	20230619	110900	27060167	1297	1297	1297	1297	0
523	20230619	110800	27060167	1297	1297	1297	1297	0
524	20230619	110700	27060167	1297	1297	1297	1297	0
525	20230619	110600	27060167	1297	1297	1297	1297	1
526	20230619	110500	27058870	1291	1291	1291	1291	0
527	20230619	110400	27058870	1291	1291	1291	1291	0
528	20230619	110300	27058870	1291	1291	1291	1291	0
529	20230619	110200	27058870	1291	1291	1291	1291	0
530	20230619	110100	27058870	1291	1291	1291	1291	0
531	20230619	110000	27058870	1291	1291	1291	1291	4
532	20230619	105900	27053706	1297	1297	1297	1297	0
533	20230619	105800	27053706	1297	1297	1297	1297	0
534	20230619	105700	27053706	1297	1297	1297	1297	0
535	20230619	105600	27053706	1297	1297	1297	1297	0
536	20230619	105500	27053706	1297	1297	1297	1297	0
537	20230619	105400	27053706	1297	1297	1297	1297	0
538	20230619	105300	27053706	1297	1297	1297	1297	0
539	20230619	105200	27053706	1297	1297	1297	1297	0
540	20230619	105100	27053706	1297	1297	1297	1297	0
541	20230619	105000	27053706	1297	1297	1297	1297	0
542	20230619	104900	27053706	1297	1297	1297	1297	100
543	20230619	104800	26924006	1297	1297	1297	1297	0
544	20230619	104700	26924006	1297	1297	1297	1297	0
545	20230619	104600	26924006	1297	1297	1297	1297	0
546	20230619	104500	26924006	1297	1297	1297	1297	0
547	20230619	104400	26924006	1297	1297	1297	1297	0
548	20230619	104300	26924006	1297	1297	1297	1297	0
549	20230619	104200	26924006	1297	1297	1297	1297	0
550	20230619	104100	26924006	1297	1297	1297	1297	0
551	20230619	104000	26924006	1297	1297	1297	1297	0
552	20230619	103900	26924006	1297	1297	1297	1297	0
553	20230619	103800	26924006	1297	1297	1297	1297	0
554	20230619	103700	26924006	1297	1297	1297	1297	0
555	20230619	103600	26924006	1297	1297	1297	1297	0
556	20230619	103500	26924006	1297	1297	1297	1297	0
557	20230619	103400	26924006	1297	1297	1297	1297	1
558	20230619	103300	26922709	1291	1297	1297	1291	93
559	20230619	103200	26802604	1297	1297	1297	1297	0
560	20230619	103100	26802604	1297	1291	1297	1291	344
561	20230619	103000	26358494	1297	1296	1297	1296	223
562	20230619	102900	26069485	1296	1296	1296	1296	0
563	20230619	102800	26069485	1296	1291	1296	1291	335
564	20230619	102700	25636995	1296	1296	1296	1296	0
565	20230619	102600	25636995	1296	1296	1296	1296	0
566	20230619	102500	25636995	1296	1296	1296	1296	0
567	20230619	102400	25636995	1296	1296	1296	1296	0
568	20230619	102300	25636995	1296	1296	1296	1296	0
569	20230619	102200	25636995	1296	1296	1296	1296	0
570	20230619	102100	25636995	1296	1296	1296	1296	0
571	20230619	102000	25636995	1296	1293	1296	1292	101
572	20230619	101900	25506470	1296	1296	1296	1296	0
573	20230619	101800	25506470	1296	1296	1296	1296	1
574	20230619	101700	25505174	1293	1293	1293	1293	305
575	20230619	101600	25110809	1296	1296	1296	1296	0
576	20230619	101500	25110809	1296	1296	1296	1296	0
577	20230619	101400	25110809	1296	1296	1296	1296	0
578	20230619	101300	25110809	1296	1293	1296	1293	61
579	20230619	101200	25031933	1293	1293	1293	1293	500
580	20230619	101100	24385433	1296	1296	1296	1296	1
581	20230619	101000	24384137	1294	1296	1296	1294	511
582	20230619	100900	23722881	1295	1295	1295	1295	482
583	20230619	100800	23098691	1296	1296	1296	1296	0
584	20230619	100700	23098691	1296	1295	1296	1295	10
585	20230619	100600	23085740	1295	1295	1295	1295	148
586	20230619	100500	22894080	1295	1295	1295	1295	0
587	20230619	100400	22894080	1295	1295	1295	1295	0
588	20230619	100300	22894080	1295	1295	1295	1295	171
589	20230619	100200	22672635	1295	1295	1295	1295	0
590	20230619	100100	22672635	1295	1295	1295	1295	0
591	20230619	100000	22672635	1295	1295	1295	1295	0
592	20230619	095900	22672635	1295	1295	1295	1295	1
593	20230619	095800	22671340	1292	1292	1292	1292	0
594	20230619	095700	22671340	1292	1292	1292	1292	10
595	20230619	095600	22658420	1295	1294	1295	1294	20
596	20230619	095500	22632537	1295	1295	1295	1295	0
597	20230619	095400	22632537	1295	1295	1295	1295	0
598	20230619	095300	22632537	1295	1295	1295	1295	0
599	20230619	095200	22632537	1295	1294	1295	1294	450
600	20230619	095100	22049793	1295	1295	1295	1295	0
601	20230619	095000	22049793	1295	1295	1295	1295	0
602	20230619	094900	22049793	1295	1295	1295	1295	0
603	20230619	094800	22049793	1295	1295	1295	1295	0
604	20230619	094700	22049793	1295	1295	1295	1295	0
605	20230619	094600	22049793	1295	1294	1295	1294	2
606	20230619	094500	22047204	1295	1291	1295	1291	1140
607	20230619	094400	20575454	1292	1292	1292	1292	1723
608	20230619	094300	18349338	1295	1295	1295	1295	0
609	20230619	094200	18349338	1295	1295	1295	1295	0
610	20230619	094100	18349338	1295	1295	1295	1295	0
611	20230619	094000	18349338	1295	1295	1295	1295	0
612	20230619	093900	18349338	1295	1295	1295	1295	0
613	20230619	093800	18349338	1295	1295	1295	1295	10
614	20230619	093700	18336388	1296	1296	1296	1296	0
615	20230619	093600	18336388	1296	1296	1296	1296	1
616	20230619	093500	18335092	1293	1293	1293	1293	0
617	20230619	093400	18335092	1293	1293	1293	1293	0
618	20230619	093300	18335092	1293	1293	1293	1293	0
619	20230619	093200	18335092	1293	1293	1293	1293	541
620	20230619	093100	17635579	1297	1296	1297	1296	37
621	20230619	093000	17587626	1296	1296	1296	1296	0
622	20230619	092900	17587626	1296	1296	1296	1296	0
623	20230619	092800	17587626	1296	1296	1296	1296	0
624	20230619	092700	17587626	1296	1296	1296	1296	0
625	20230619	092600	17587626	1296	1293	1296	1293	5
626	20230619	092500	17581158	1293	1293	1293	1293	0
627	20230619	092400	17581158	1293	1293	1293	1293	1
628	20230619	092300	17579865	1292	1292	1292	1292	100
629	20230619	092200	17450665	1293	1293	1293	1293	1
630	20230619	092100	17449372	1292	1292	1292	1292	0
631	20230619	092000	17449372	1292	1292	1292	1292	17
632	20230619	091900	17427408	1292	1292	1292	1292	150
633	20230619	091800	17233608	1293	1293	1293	1293	200
634	20230619	091700	16975008	1293	1293	1293	1293	834
635	20230619	091600	15896646	1292	1293	1293	1292	434
636	20230619	091500	15335907	1293	1294	1294	1293	176
637	20230619	091400	15108164	1294	1295	1295	1294	386
638	20230619	091300	14608468	1297	1297	1297	1297	40
639	20230619	091200	14556588	1298	1298	1298	1298	0
640	20230619	091100	14556588	1298	1298	1298	1298	0
641	20230619	091000	14556588	1298	1298	1298	1298	0
642	20230619	090900	14556588	1298	1298	1298	1298	2
643	20230619	090800	14553992	1296	1298	1298	1296	295
644	20230619	090700	14171469	1299	1299	1299	1299	5
645	20230619	090600	14164974	1299	1299	1299	1299	0
646	20230619	090500	14164974	1299	1299	1299	1299	268
647	20230619	090400	13816842	1299	1299	1299	1299	7
648	20230619	090300	13807749	1303	1299	1303	1299	302
649	20230619	090200	13414931	1304	1302	1304	1302	111
650	20230619	090100	13270217	1304	1303	1304	1299	6495
651	20230619	090000	4831320	1304	1304	1304	1304	3705