KissMeData/276730/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190700	236251632	1561	1561	1561	1561	19949
3	20230619	190600	236251632	1561	1561	1561	1561	0
4	20230619	190500	236251632	1561	1561	1561	1561	0
5	20230619	190400	236251632	1561	1561	1561	1561	0
6	20230619	190300	236251632	1561	1561	1561	1561	0
7	20230619	190200	236251632	1561	1561	1561	1561	0
8	20230619	190100	236251632	1561	1561	1561	1561	0
9	20230619	190000	236251632	1561	1561	1561	1561	0
10	20230619	185900	236251632	1561	1561	1561	1561	0
11	20230619	185800	236251632	1561	1561	1561	1561	0
12	20230619	185700	236251632	1561	1561	1561	1561	0
13	20230619	185600	236251632	1561	1561	1561	1561	0
14	20230619	185500	236251632	1561	1561	1561	1561	0
15	20230619	185400	236251632	1561	1561	1561	1561	0
16	20230619	185300	236251632	1561	1561	1561	1561	0
17	20230619	185200	236251632	1561	1561	1561	1561	0
18	20230619	185100	236251632	1561	1561	1561	1561	0
19	20230619	185000	236251632	1561	1561	1561	1561	0
20	20230619	184900	236251632	1561	1561	1561	1561	0
21	20230619	184800	236251632	1561	1561	1561	1561	0
22	20230619	184700	236251632	1561	1561	1561	1561	0
23	20230619	184600	236251632	1561	1561	1561	1561	0
24	20230619	184500	236251632	1561	1561	1561	1561	0
25	20230619	184400	236251632	1561	1561	1561	1561	0
26	20230619	184300	236251632	1561	1561	1561	1561	0
27	20230619	184200	236251632	1561	1561	1561	1561	0
28	20230619	184100	236251632	1561	1561	1561	1561	0
29	20230619	184000	236251632	1561	1561	1561	1561	0
30	20230619	183900	236251632	1561	1561	1561	1561	0
31	20230619	183800	236251632	1561	1561	1561	1561	0
32	20230619	183700	236251632	1561	1561	1561	1561	19949
33	20230619	183600	236251632	1561	1561	1561	1561	0
34	20230619	183500	236251632	1561	1561	1561	1561	0
35	20230619	183400	236251632	1561	1561	1561	1561	0
36	20230619	183300	236251632	1561	1561	1561	1561	0
37	20230619	183200	236251632	1561	1561	1561	1561	0
38	20230619	183100	236251632	1561	1561	1561	1561	0
39	20230619	183000	236251632	1561	1561	1561	1561	0
40	20230619	182900	236251632	1561	1561	1561	1561	0
41	20230619	182800	236251632	1561	1561	1561	1561	0
42	20230619	182700	236251632	1561	1561	1561	1561	0
43	20230619	182600	236251632	1561	1561	1561	1561	0
44	20230619	182500	236251632	1561	1561	1561	1561	0
45	20230619	182400	236251632	1561	1561	1561	1561	0
46	20230619	182300	236251632	1561	1561	1561	1561	0
47	20230619	182200	236251632	1561	1561	1561	1561	0
48	20230619	182100	236251632	1561	1561	1561	1561	0
49	20230619	182000	236251632	1561	1561	1561	1561	0
50	20230619	181900	236251632	1561	1561	1561	1561	0
51	20230619	181800	236251632	1561	1561	1561	1561	0
52	20230619	181700	236251632	1561	1561	1561	1561	0
53	20230619	181600	236251632	1561	1561	1561	1561	0
54	20230619	181500	236251632	1561	1561	1561	1561	0
55	20230619	181400	236251632	1561	1561	1561	1561	0
56	20230619	181300	236251632	1561	1561	1561	1561	0
57	20230619	181200	236251632	1561	1561	1561	1561	0
58	20230619	181100	236251632	1561	1561	1561	1561	0
59	20230619	181000	236251632	1561	1561	1561	1561	0
60	20230619	180900	236251632	1561	1561	1561	1561	0
61	20230619	180800	236251632	1561	1561	1561	1561	0
62	20230619	180700	236251632	1561	1561	1561	1561	19949
63	20230619	180600	236251632	1561	1561	1561	1561	0
64	20230619	180500	236251632	1561	1561	1561	1561	0
65	20230619	180400	236251632	1561	1561	1561	1561	0
66	20230619	180300	236251632	1561	1561	1561	1561	0
67	20230619	180200	236251632	1561	1561	1561	1561	0
68	20230619	180100	236251632	1561	1561	1561	1561	0
69	20230619	180000	236251632	1561	1561	1561	1561	0
70	20230619	175900	236251632	1561	1561	1561	1561	0
71	20230619	175800	236251632	1561	1561	1561	1561	0
72	20230619	175700	236251632	1561	1561	1561	1561	0
73	20230619	175600	236251632	1561	1561	1561	1561	0
74	20230619	175500	236251632	1561	1561	1561	1561	0
75	20230619	175400	236251632	1561	1561	1561	1561	0
76	20230619	175300	236251632	1561	1561	1561	1561	0
77	20230619	175200	236251632	1561	1561	1561	1561	0
78	20230619	175100	236251632	1561	1561	1561	1561	0
79	20230619	175000	236251632	1561	1561	1561	1561	0
80	20230619	174900	236251632	1561	1561	1561	1561	0
81	20230619	174800	236251632	1561	1561	1561	1561	0
82	20230619	174700	236251632	1561	1561	1561	1561	0
83	20230619	174600	236251632	1561	1561	1561	1561	0
84	20230619	174500	236251632	1561	1561	1561	1561	0
85	20230619	174400	236251632	1561	1561	1561	1561	0
86	20230619	174300	236251632	1561	1561	1561	1561	0
87	20230619	174200	236251632	1561	1561	1561	1561	0
88	20230619	174100	236251632	1561	1561	1561	1561	0
89	20230619	174000	236251632	1561	1561	1561	1561	0
90	20230619	173900	236251632	1561	1561	1561	1561	0
91	20230619	173800	236251632	1561	1561	1561	1561	0
92	20230619	173700	236251632	1561	1561	1561	1561	19949
93	20230619	173600	236251632	1561	1561	1561	1561	0
94	20230619	173500	236251632	1561	1561	1561	1561	0
95	20230619	173400	236251632	1561	1561	1561	1561	0
96	20230619	173300	236251632	1561	1561	1561	1561	0
97	20230619	173200	236251632	1561	1561	1561	1561	0
98	20230619	173100	236251632	1561	1561	1561	1561	0
99	20230619	173000	236251632	1561	1561	1561	1561	0
100	20230619	172900	236251632	1561	1561	1561	1561	0
101	20230619	172800	236251632	1561	1561	1561	1561	0
102	20230619	172700	236251632	1561	1561	1561	1561	0
103	20230619	172600	236251632	1561	1561	1561	1561	0
104	20230619	172500	236251632	1561	1561	1561	1561	0
105	20230619	172400	236251632	1561	1561	1561	1561	0
106	20230619	172300	236251632	1561	1561	1561	1561	0
107	20230619	172200	236251632	1561	1561	1561	1561	0
108	20230619	172100	236251632	1561	1561	1561	1561	0
109	20230619	172000	236251632	1561	1561	1561	1561	0
110	20230619	171900	236251632	1561	1561	1561	1561	0
111	20230619	171800	236251632	1561	1561	1561	1561	0
112	20230619	171700	236251632	1561	1561	1561	1561	0
113	20230619	171600	236251632	1561	1561	1561	1561	0
114	20230619	171500	236251632	1561	1561	1561	1561	0
115	20230619	171400	236251632	1561	1561	1561	1561	0
116	20230619	171300	236251632	1561	1561	1561	1561	0
117	20230619	171200	236251632	1561	1561	1561	1561	0
118	20230619	171100	236251632	1561	1561	1561	1561	0
119	20230619	171000	236251632	1561	1561	1561	1561	0
120	20230619	170900	236251632	1561	1561	1561	1561	0
121	20230619	170800	236251632	1561	1561	1561	1561	0
122	20230619	170700	236251632	1561	1561	1561	1561	19949
123	20230619	170600	236251632	1561	1561	1561	1561	0
124	20230619	170500	236251632	1561	1561	1561	1561	0
125	20230619	170400	236251632	1561	1561	1561	1561	0
126	20230619	170300	236251632	1561	1561	1561	1561	0
127	20230619	170200	236251632	1561	1561	1561	1561	0
128	20230619	170100	236251632	1561	1561	1561	1561	0
129	20230619	170000	236251632	1561	1561	1561	1561	0
130	20230619	165900	236251632	1561	1561	1561	1561	0
131	20230619	165800	236251632	1561	1561	1561	1561	0
132	20230619	165700	236251632	1561	1561	1561	1561	0
133	20230619	165600	236251632	1561	1561	1561	1561	0
134	20230619	165500	236251632	1561	1561	1561	1561	0
135	20230619	165400	236251632	1561	1561	1561	1561	0
136	20230619	165300	236251632	1561	1561	1561	1561	0
137	20230619	165200	236251632	1561	1561	1561	1561	0
138	20230619	165100	236251632	1561	1561	1561	1561	0
139	20230619	165000	236251632	1561	1561	1561	1561	0
140	20230619	164900	236251632	1561	1561	1561	1561	0
141	20230619	164800	236251632	1561	1561	1561	1561	0
142	20230619	164700	236251632	1561	1561	1561	1561	0
143	20230619	164600	236251632	1561	1561	1561	1561	0
144	20230619	164500	236251632	1561	1561	1561	1561	0
145	20230619	164400	236251632	1561	1561	1561	1561	0
146	20230619	164300	236251632	1561	1561	1561	1561	0
147	20230619	164200	236251632	1561	1561	1561	1561	0
148	20230619	164100	236251632	1561	1561	1561	1561	0
149	20230619	164000	236251632	1561	1561	1561	1561	0
150	20230619	163900	236251632	1561	1561	1561	1561	0
151	20230619	163800	236251632	1561	1561	1561	1561	0
152	20230619	163700	236251632	1561	1561	1561	1561	19949
153	20230619	163600	236251632	1561	1561	1561	1561	0
154	20230619	163500	236251632	1561	1561	1561	1561	0
155	20230619	163400	236251632	1561	1561	1561	1561	0
156	20230619	163300	236251632	1561	1561	1561	1561	0
157	20230619	163200	236251632	1561	1561	1561	1561	0
158	20230619	163100	236251632	1561	1561	1561	1561	0
159	20230619	163000	236251632	1561	1561	1561	1561	0
160	20230619	162900	236251632	1561	1561	1561	1561	0
161	20230619	162800	236251632	1561	1561	1561	1561	0
162	20230619	162700	236251632	1561	1561	1561	1561	0
163	20230619	162600	236251632	1561	1561	1561	1561	0
164	20230619	162500	236251632	1561	1561	1561	1561	0
165	20230619	162400	236251632	1561	1561	1561	1561	0
166	20230619	162300	236251632	1561	1561	1561	1561	0
167	20230619	162200	236251632	1561	1561	1561	1561	0
168	20230619	162100	236251632	1561	1561	1561	1561	0
169	20230619	162000	236251632	1561	1561	1561	1561	0
170	20230619	161900	236251632	1561	1561	1561	1561	0
171	20230619	161800	236251632	1561	1561	1561	1561	0
172	20230619	161700	236251632	1561	1561	1561	1561	0
173	20230619	161600	236251632	1561	1561	1561	1561	0
174	20230619	161500	236251632	1561	1561	1561	1561	0
175	20230619	161400	236251632	1561	1561	1561	1561	0
176	20230619	161300	236251632	1561	1561	1561	1561	0
177	20230619	161200	236251632	1561	1561	1561	1561	0
178	20230619	161100	236251632	1561	1561	1561	1561	0
179	20230619	161000	236251632	1561	1561	1561	1561	0
180	20230619	160900	236251632	1561	1561	1561	1561	0
181	20230619	160800	236251632	1561	1561	1561	1561	0
182	20230619	160700	236251632	1561	1561	1561	1561	19949
183	20230619	160600	236251632	1561	1561	1561	1561	0
184	20230619	160500	236251632	1561	1561	1561	1561	0
185	20230619	160400	236251632	1561	1561	1561	1561	0
186	20230619	160300	236251632	1561	1561	1561	1561	0
187	20230619	160200	236251632	1561	1561	1561	1561	0
188	20230619	160100	236251632	1561	1561	1561	1561	0
189	20230619	160000	236251632	1561	1561	1561	1561	0
190	20230619	155900	236251632	1561	1561	1561	1561	0
191	20230619	155800	236251632	1561	1561	1561	1561	0
192	20230619	155700	236251632	1561	1561	1561	1561	0
193	20230619	155600	236251632	1561	1561	1561	1561	0
194	20230619	155500	236251632	1561	1561	1561	1561	0
195	20230619	155400	236251632	1561	1561	1561	1561	0
196	20230619	155300	236251632	1561	1561	1561	1561	0
197	20230619	155200	236251632	1561	1561	1561	1561	0
198	20230619	155100	236251632	1561	1561	1561	1561	0
199	20230619	155000	236251632	1561	1561	1561	1561	0
200	20230619	154900	236251632	1561	1561	1561	1561	0
201	20230619	154800	236251632	1561	1561	1561	1561	0
202	20230619	154700	236251632	1561	1561	1561	1561	0
203	20230619	154600	236251632	1561	1561	1561	1561	0
204	20230619	154500	236251632	1561	1561	1561	1561	0
205	20230619	154400	236251632	1561	1561	1561	1561	0
206	20230619	154300	236251632	1561	1561	1561	1561	0
207	20230619	154200	236251632	1561	1561	1561	1561	0
208	20230619	154100	236251632	1561	1561	1561	1561	0
209	20230619	154000	236251632	1561	1561	1561	1561	0
210	20230619	153900	236251632	1561	1561	1561	1561	0
211	20230619	153800	236251632	1561	1561	1561	1561	0
212	20230619	153700	236251632	1561	1561	1561	1561	19949
213	20230619	153600	236251632	1561	1561	1561	1561	0
214	20230619	153500	236251632	1561	1561	1561	1561	0
215	20230619	153400	236251632	1561	1561	1561	1561	0
216	20230619	153300	236251632	1561	1561	1561	1561	0
217	20230619	153200	236251632	1561	1561	1561	1561	0
218	20230619	153100	236251632	1561	1561	1561	1561	0
219	20230619	153000	236251632	1561	1561	1561	1561	19949
220	20230619	152900	205111243	1570	1570	1570	1570	0
221	20230619	152800	205111243	1570	1570	1570	1570	0
222	20230619	152700	205111243	1570	1570	1570	1570	0
223	20230619	152600	205111243	1570	1570	1570	1570	0
224	20230619	152500	205111243	1570	1570	1570	1570	0
225	20230619	152400	205111243	1570	1570	1570	1570	0
226	20230619	152300	205111243	1570	1570	1570	1570	0
227	20230619	152200	205111243	1570	1570	1570	1570	0
228	20230619	152100	205111243	1570	1570	1570	1570	0
229	20230619	152000	205111243	1570	1570	1570	1570	0
230	20230619	151900	205111243	1570	1570	1570	1570	0
231	20230619	151800	205111243	1570	1570	1570	1570	32
232	20230619	151700	205061003	1570	1570	1570	1564	2887
233	20230619	151600	200541799	1572	1572	1572	1572	14
234	20230619	151500	200519791	1572	1572	1572	1572	1
235	20230619	151400	200518219	1572	1572	1572	1572	307
236	20230619	151300	200035615	1570	1570	1570	1570	3
237	20230619	151200	200030905	1572	1572	1572	1572	635
238	20230619	151100	199032685	1570	1570	1570	1570	123
239	20230619	151000	198839575	1570	1570	1570	1570	0
240	20230619	150900	198839575	1570	1570	1570	1570	0
241	20230619	150800	198839575	1570	1570	1570	1570	8
242	20230619	150700	198827015	1565	1565	1565	1565	0
243	20230619	150600	198827015	1565	1565	1565	1565	22
244	20230619	150500	198792585	1566	1566	1566	1565	3157
245	20230619	150400	193848730	1570	1570	1570	1570	1
246	20230619	150300	193847160	1570	1570	1570	1570	2500
247	20230619	150200	189922160	1570	1570	1570	1570	6
248	20230619	150100	189912740	1570	1570	1570	1570	1000
249	20230619	150000	188342740	1571	1571	1571	1571	245
250	20230619	145900	187957845	1572	1572	1572	1572	0
251	20230619	145800	187957845	1572	1572	1572	1572	0
252	20230619	145700	187957845	1572	1572	1572	1572	100
253	20230619	145600	187800645	1572	1572	1572	1572	588
254	20230619	145500	186876309	1572	1571	1572	1571	62
255	20230619	145400	186778859	1571	1571	1573	1571	121
256	20230619	145300	186588566	1573	1573	1573	1573	36
257	20230619	145200	186531938	1573	1573	1573	1573	0
258	20230619	145100	186531938	1573	1573	1573	1573	4
259	20230619	145000	186525646	1573	1566	1573	1566	31
260	20230619	144900	186477093	1567	1567	1567	1567	830
261	20230619	144800	185176483	1567	1567	1567	1567	41
262	20230619	144700	185112236	1567	1567	1567	1567	0
263	20230619	144600	185112236	1567	1567	1567	1567	1
264	20230619	144500	185110669	1567	1567	1567	1567	1
265	20230619	144400	185109102	1567	1567	1567	1567	200
266	20230619	144300	184795702	1567	1567	1567	1567	0
267	20230619	144200	184795702	1567	1567	1567	1567	419
268	20230619	144100	184139129	1567	1567	1567	1567	1123
269	20230619	144000	182379388	1567	1572	1572	1567	289
270	20230619	143900	181925529	1574	1574	1574	1574	82
271	20230619	143800	181796461	1574	1574	1574	1574	0
272	20230619	143700	181796461	1574	1574	1574	1574	11
273	20230619	143600	181779147	1572	1572	1572	1572	202
274	20230619	143500	181461603	1572	1573	1573	1572	102
275	20230619	143400	181301257	1574	1574	1575	1574	600
276	20230619	143300	180356561	1575	1575	1575	1575	1
277	20230619	143200	180354986	1566	1574	1574	1566	200
278	20230619	143100	180041350	1575	1575	1575	1575	20
279	20230619	143000	180009850	1575	1575	1575	1575	200
280	20230619	142900	179694850	1574	1572	1574	1572	1465
281	20230619	142800	177389644	1572	1572	1572	1572	53
282	20230619	142700	177306328	1570	1570	1570	1570	0
283	20230619	142600	177306328	1570	1570	1570	1570	129
284	20230619	142500	177103798	1570	1570	1570	1570	1000
285	20230619	142400	175533798	1570	1572	1573	1570	191
286	20230619	142300	175233887	1572	1572	1572	1572	153
287	20230619	142200	174993371	1573	1572	1573	1572	77
288	20230619	142100	174872254	1571	1570	1571	1570	1123
289	20230619	142000	173109143	1570	1570	1570	1570	1143
290	20230619	141900	171314633	1570	1566	1570	1566	5522
291	20230619	141800	162652017	1565	1567	1567	1565	169
292	20230619	141700	162387485	1567	1567	1567	1567	4
293	20230619	141600	162381217	1567	1567	1567	1567	3
294	20230619	141500	162376516	1567	1567	1567	1567	7
295	20230619	141400	162365547	1567	1567	1567	1567	0
296	20230619	141300	162365547	1567	1567	1567	1567	1
297	20230619	141200	162363980	1567	1567	1567	1567	100
298	20230619	141100	162207280	1567	1567	1567	1567	30
299	20230619	141000	162160270	1567	1567	1567	1567	10
300	20230619	140900	162144600	1567	1567	1567	1567	6
301	20230619	140800	162135198	1567	1567	1567	1567	922
302	20230619	140700	160690424	1567	1566	1567	1566	238
303	20230619	140600	160317560	1566	1566	1566	1566	200
304	20230619	140500	160004360	1562	1563	1566	1562	1100
305	20230619	140400	158283466	1563	1563	1563	1563	0
306	20230619	140300	158283466	1563	1563	1563	1563	109
307	20230619	140200	158113099	1563	1562	1563	1562	406
308	20230619	140100	157478527	1563	1562	1563	1562	837
309	20230619	140000	156170988	1563	1563	1563	1563	76
310	20230619	135900	156052200	1563	1562	1563	1562	1379
311	20230619	135800	153897213	1562	1562	1562	1562	10
312	20230619	135700	153881593	1561	1561	1561	1561	20
313	20230619	135600	153850373	1561	1561	1561	1561	0
314	20230619	135500	153850373	1561	1562	1562	1561	502
315	20230619	135400	153066251	1561	1561	1561	1561	174
316	20230619	135300	152794637	1561	1561	1561	1561	100
317	20230619	135200	152638537	1561	1561	1561	1561	0
318	20230619	135100	152638537	1561	1561	1561	1561	60
319	20230619	135000	152544877	1561	1561	1561	1561	0
320	20230619	134900	152544877	1561	1561	1561	1561	50
321	20230619	134800	152466827	1561	1561	1561	1561	31
322	20230619	134700	152418436	1561	1561	1561	1561	701
323	20230619	134600	151324175	1559	1559	1559	1559	0
324	20230619	134500	151324175	1559	1559	1559	1559	0
325	20230619	134400	151324175	1559	1559	1559	1559	1
326	20230619	134300	151322616	1559	1559	1559	1559	0
327	20230619	134200	151322616	1559	1559	1559	1559	0
328	20230619	134100	151322616	1559	1559	1559	1559	0
329	20230619	134000	151322616	1559	1559	1559	1559	9
330	20230619	133900	151308585	1559	1559	1559	1558	857
331	20230619	133800	149973247	1558	1559	1559	1558	104
332	20230619	133700	149811115	1558	1558	1558	1558	3
333	20230619	133600	149806441	1559	1559	1559	1559	100
334	20230619	133500	149650541	1558	1558	1558	1558	5
335	20230619	133400	149642751	1559	1559	1559	1559	0
336	20230619	133300	149642751	1559	1559	1559	1559	142
337	20230619	133200	149421373	1559	1559	1559	1559	0
338	20230619	133100	149421373	1559	1559	1559	1559	0
339	20230619	133000	149421373	1559	1560	1560	1559	2
340	20230619	132900	149418254	1559	1559	1559	1559	0
341	20230619	132800	149418254	1559	1559	1559	1559	0
342	20230619	132700	149418254	1559	1559	1559	1559	0
343	20230619	132600	149418254	1559	1559	1559	1559	0
344	20230619	132500	149418254	1559	1561	1561	1559	87
345	20230619	132400	149282615	1561	1561	1561	1561	60
346	20230619	132300	149188955	1561	1558	1561	1558	802
347	20230619	132200	147937045	1558	1558	1558	1558	0
348	20230619	132100	147937045	1558	1558	1558	1558	0
349	20230619	132000	147937045	1558	1558	1558	1558	0
350	20230619	131900	147937045	1558	1561	1561	1558	24
351	20230619	131800	147899593	1561	1561	1561	1561	11
352	20230619	131700	147882422	1561	1560	1561	1560	401
353	20230619	131600	147256519	1560	1560	1560	1560	0
354	20230619	131500	147256519	1560	1560	1560	1560	1
355	20230619	131400	147254959	1558	1558	1558	1558	0
356	20230619	131300	147254959	1558	1558	1558	1558	0
357	20230619	131200	147254959	1558	1558	1558	1558	0
358	20230619	131100	147254959	1558	1558	1558	1558	1
359	20230619	131000	147253401	1557	1557	1557	1557	0
360	20230619	130900	147253401	1557	1557	1557	1557	449
361	20230619	130800	146554308	1557	1557	1557	1557	0
362	20230619	130700	146554308	1557	1557	1557	1557	1
363	20230619	130600	146552751	1559	1559	1559	1559	31
364	20230619	130500	146504422	1561	1561	1561	1561	0
365	20230619	130400	146504422	1561	1561	1561	1561	100
366	20230619	130300	146348322	1559	1559	1559	1559	0
367	20230619	130200	146348322	1559	1559	1559	1559	0
368	20230619	130100	146348322	1559	1559	1559	1559	0
369	20230619	130000	146348322	1559	1560	1560	1559	1050
370	20230619	125900	144710711	1559	1559	1559	1559	190
371	20230619	125800	144414501	1559	1559	1559	1559	10
372	20230619	125700	144398911	1558	1558	1558	1558	29
373	20230619	125600	144353729	1557	1557	1557	1557	0
374	20230619	125500	144353729	1557	1557	1557	1557	1
375	20230619	125400	144352172	1558	1558	1558	1558	0
376	20230619	125300	144352172	1558	1558	1558	1558	0
377	20230619	125200	144352172	1558	1557	1558	1557	1010
378	20230619	125100	142778702	1557	1557	1557	1557	0
379	20230619	125000	142778702	1557	1558	1558	1557	111
380	20230619	124900	142605775	1558	1558	1558	1558	1
381	20230619	124800	142604217	1558	1558	1558	1558	0
382	20230619	124700	142604217	1558	1558	1558	1558	0
383	20230619	124600	142604217	1558	1558	1558	1558	215
384	20230619	124500	142269247	1558	1555	1558	1555	4872
385	20230619	124400	134682861	1555	1555	1555	1555	1212
386	20230619	124300	132798201	1555	1555	1555	1555	105
387	20230619	124200	132634926	1555	1555	1555	1555	6
388	20230619	124100	132625596	1555	1555	1555	1555	1
389	20230619	124000	132624041	1555	1555	1555	1555	20
390	20230619	123900	132592941	1553	1553	1553	1553	214
391	20230619	123800	132260599	1553	1553	1553	1553	136
392	20230619	123700	132049391	1553	1553	1553	1553	4
393	20230619	123600	132043179	1553	1553	1553	1553	0
394	20230619	123500	132043179	1553	1553	1553	1553	0
395	20230619	123400	132043179	1553	1553	1553	1553	601
396	20230619	123300	131109826	1553	1553	1553	1553	0
397	20230619	123200	131109826	1553	1553	1553	1553	0
398	20230619	123100	131109826	1553	1553	1553	1553	50
399	20230619	123000	131032176	1553	1553	1553	1553	200
400	20230619	122900	130721576	1553	1553	1554	1553	113
401	20230619	122800	130546082	1555	1553	1555	1553	31
402	20230619	122700	130497937	1553	1553	1553	1553	0
403	20230619	122600	130497937	1553	1553	1553	1553	0
404	20230619	122500	130497937	1553	1553	1553	1553	502
405	20230619	122400	129718331	1553	1554	1554	1553	404
406	20230619	122300	129090915	1556	1554	1556	1554	11
407	20230619	122200	129073819	1554	1556	1556	1554	1002
408	20230619	122100	127515209	1556	1556	1556	1556	5
409	20230619	122000	127507429	1554	1554	1554	1554	1
410	20230619	121900	127505875	1554	1554	1554	1554	0
411	20230619	121800	127505875	1554	1554	1554	1554	0
412	20230619	121700	127505875	1554	1554	1554	1554	34
413	20230619	121600	127453039	1554	1554	1554	1554	1
414	20230619	121500	127451485	1554	1554	1554	1554	3
415	20230619	121400	127446823	1554	1554	1554	1554	0
416	20230619	121300	127446823	1554	1554	1554	1554	0
417	20230619	121200	127446823	1554	1554	1554	1554	6
418	20230619	121100	127437499	1553	1553	1553	1553	0
419	20230619	121000	127437499	1553	1553	1553	1553	0
420	20230619	120900	127437499	1553	1554	1554	1553	1004
421	20230619	120800	125877542	1557	1557	1557	1557	0
422	20230619	120700	125877542	1557	1557	1557	1557	15
423	20230619	120600	125854187	1557	1557	1557	1557	1
424	20230619	120500	125852630	1554	1554	1554	1554	0
425	20230619	120400	125852630	1554	1554	1554	1554	0
426	20230619	120300	125852630	1554	1554	1554	1554	0
427	20230619	120200	125852630	1554	1554	1554	1554	0
428	20230619	120100	125852630	1554	1554	1554	1554	0
429	20230619	120000	125852630	1554	1557	1557	1554	14
430	20230619	115900	125830858	1557	1557	1557	1557	0
431	20230619	115800	125830858	1557	1557	1557	1557	0
432	20230619	115700	125830858	1557	1557	1557	1557	0
433	20230619	115600	125830858	1557	1557	1557	1557	5
434	20230619	115500	125823073	1557	1557	1557	1557	0
435	20230619	115400	125823073	1557	1557	1557	1557	205
436	20230619	115300	125503888	1557	1557	1557	1557	20
437	20230619	115200	125472748	1557	1552	1557	1552	750
438	20230619	115100	124308498	1552	1553	1553	1552	101
439	20230619	115000	124151736	1552	1552	1552	1552	7
440	20230619	114900	124140872	1552	1552	1552	1552	51
441	20230619	114800	124061720	1552	1554	1554	1552	100
442	20230619	114700	123906510	1557	1557	1557	1557	98
443	20230619	114600	123753924	1557	1557	1557	1557	0
444	20230619	114500	123753924	1557	1557	1557	1557	3
445	20230619	114400	123749253	1551	1552	1552	1551	59
446	20230619	114300	123657720	1552	1552	1552	1552	1050
447	20230619	114200	122028120	1552	1552	1552	1552	0
448	20230619	114100	122028120	1552	1552	1552	1552	0
449	20230619	114000	122028120	1552	1552	1552	1552	50
450	20230619	113900	121950520	1551	1552	1552	1551	1130
451	20230619	113800	120196825	1552	1552	1552	1552	0
452	20230619	113700	120196825	1552	1552	1552	1552	1112
453	20230619	113600	118471001	1552	1552	1552	1552	2
454	20230619	113500	118467897	1552	1555	1555	1552	4072
455	20230619	113400	112144423	1556	1556	1556	1556	347
456	20230619	113300	111604491	1557	1558	1558	1557	1588
457	20230619	113200	109131475	1559	1559	1559	1559	0
458	20230619	113100	109131475	1559	1559	1559	1559	0
459	20230619	113000	109131475	1559	1559	1559	1559	0
460	20230619	112900	109131475	1559	1559	1559	1559	0
461	20230619	112800	109131475	1559	1559	1559	1559	0
462	20230619	112700	109131475	1559	1559	1559	1559	0
463	20230619	112600	109131475	1559	1560	1560	1559	388
464	20230619	112500	108526296	1560	1560	1560	1560	3
465	20230619	112400	108521616	1560	1560	1560	1560	10
466	20230619	112300	108506016	1560	1560	1560	1560	0
467	20230619	112200	108506016	1560	1560	1560	1560	10
468	20230619	112100	108490416	1560	1560	1560	1560	807
469	20230619	112000	107231496	1558	1558	1558	1558	665
470	20230619	111900	106195426	1559	1559	1559	1559	120
471	20230619	111800	106008346	1559	1559	1559	1559	0
472	20230619	111700	106008346	1559	1559	1559	1559	0
473	20230619	111600	106008346	1559	1559	1559	1559	100
474	20230619	111500	105852446	1559	1559	1559	1559	150
475	20230619	111400	105618596	1557	1557	1557	1557	503
476	20230619	111300	104835425	1558	1558	1558	1558	101
477	20230619	111200	104678067	1558	1558	1558	1558	0
478	20230619	111100	104678067	1558	1557	1558	1557	76
479	20230619	111000	104559734	1556	1556	1556	1556	0
480	20230619	110900	104559734	1556	1556	1556	1556	0
481	20230619	110800	104559734	1556	1556	1556	1556	0
482	20230619	110700	104559734	1556	1556	1556	1556	0
483	20230619	110600	104559734	1556	1556	1556	1556	110
484	20230619	110500	104388574	1557	1557	1557	1556	241
485	20230619	110400	104013568	1556	1556	1556	1556	0
486	20230619	110300	104013568	1556	1556	1556	1556	0
487	20230619	110200	104013568	1556	1556	1556	1556	290
488	20230619	110100	103562328	1559	1559	1559	1559	105
489	20230619	110000	103398633	1559	1558	1559	1556	99
490	20230619	105900	103244573	1557	1557	1557	1557	5
491	20230619	105800	103236788	1559	1558	1559	1558	16
492	20230619	105700	103211855	1555	1555	1555	1555	0
493	20230619	105600	103211855	1555	1555	1555	1555	49
494	20230619	105500	103135660	1555	1555	1555	1555	100
495	20230619	105400	102980160	1555	1555	1555	1555	1064
496	20230619	105300	101325640	1555	1555	1555	1555	10
497	20230619	105200	101310090	1554	1554	1554	1554	26
498	20230619	105100	101269686	1554	1554	1554	1553	720
499	20230619	105000	100150816	1554	1555	1555	1554	2365
500	20230619	104900	96474540	1554	1556	1556	1554	2390
501	20230619	104800	92759576	1556	1558	1558	1556	1224
502	20230619	104700	90854847	1560	1560	1560	1560	22
503	20230619	104600	90820527	1560	1560	1560	1560	1
504	20230619	104500	90818967	1560	1560	1560	1560	0
505	20230619	104400	90818967	1560	1560	1560	1558	5040
506	20230619	104300	82961877	1560	1559	1560	1559	301
507	20230619	104200	82492318	1560	1560	1560	1560	17
508	20230619	104100	82465798	1560	1560	1560	1560	0
509	20230619	104000	82465798	1560	1560	1560	1560	40
510	20230619	103900	82403398	1560	1560	1560	1560	2
511	20230619	103800	82400278	1560	1560	1560	1560	36
512	20230619	103700	82344118	1560	1560	1560	1560	26
513	20230619	103600	82303558	1561	1561	1561	1561	20
514	20230619	103500	82272338	1561	1561	1561	1561	1
515	20230619	103400	82270777	1560	1560	1560	1560	0
516	20230619	103300	82270777	1560	1560	1560	1559	1461
517	20230619	103200	79991618	1561	1561	1561	1561	0
518	20230619	103100	79991618	1561	1561	1561	1561	25
519	20230619	103000	79952593	1561	1561	1561	1561	200
520	20230619	102900	79640393	1561	1561	1561	1561	182
521	20230619	102800	79356291	1562	1563	1563	1562	161
522	20230619	102700	79104808	1563	1563	1563	1563	4
523	20230619	102600	79098556	1562	1562	1562	1562	5
524	20230619	102500	79090746	1562	1563	1563	1562	2
525	20230619	102400	79087621	1561	1561	1561	1561	0
526	20230619	102300	79087621	1561	1561	1561	1561	0
527	20230619	102200	79087621	1561	1561	1561	1561	1
528	20230619	102100	79086060	1560	1560	1560	1560	0
529	20230619	102000	79086060	1560	1561	1561	1560	448
530	20230619	101900	78386880	1561	1561	1561	1561	152
531	20230619	101800	78149608	1561	1561	1561	1561	0
532	20230619	101700	78149608	1561	1561	1561	1561	7
533	20230619	101600	78138681	1561	1561	1561	1561	7
534	20230619	101500	78127754	1561	1561	1561	1561	24
535	20230619	101400	78090290	1561	1561	1561	1561	0
536	20230619	101300	78090290	1561	1561	1561	1561	0
537	20230619	101200	78090290	1561	1561	1561	1561	1
538	20230619	101100	78088729	1560	1560	1560	1560	0
539	20230619	101000	78088729	1560	1560	1560	1560	0
540	20230619	100900	78088729	1560	1560	1560	1560	206
541	20230619	100800	77767369	1560	1560	1560	1560	29
542	20230619	100700	77722129	1559	1560	1560	1559	258
543	20230619	100600	77319900	1560	1560	1560	1560	38
544	20230619	100500	77260620	1560	1560	1560	1560	720
545	20230619	100400	76137420	1562	1562	1562	1562	0
546	20230619	100300	76137420	1562	1562	1562	1562	103
547	20230619	100200	75976534	1562	1562	1562	1562	0
548	20230619	100100	75976534	1562	1562	1562	1560	276
549	20230619	100000	75545968	1560	1560	1560	1560	1
550	20230619	095900	75544408	1560	1560	1560	1560	95
551	20230619	095800	75396208	1560	1560	1560	1560	0
552	20230619	095700	75396208	1560	1560	1560	1560	0
553	20230619	095600	75396208	1560	1560	1560	1560	1199
554	20230619	095500	73525768	1560	1560	1560	1560	3384
555	20230619	095400	68246728	1560	1561	1561	1560	1500
556	20230619	095300	65905714	1562	1562	1562	1562	3
557	20230619	095200	65901028	1562	1562	1562	1562	20
558	20230619	095100	65869788	1561	1561	1561	1561	12
559	20230619	095000	65851056	1561	1561	1561	1561	287
560	20230619	094900	65403049	1561	1561	1562	1561	529
561	20230619	094800	64577279	1561	1561	1561	1561	0
562	20230619	094700	64577279	1561	1561	1561	1561	0
563	20230619	094600	64577279	1561	1561	1561	1561	195
564	20230619	094500	64272884	1561	1561	1562	1561	304
565	20230619	094400	63798337	1562	1562	1562	1562	22
566	20230619	094300	63763973	1562	1562	1562	1562	472
567	20230619	094200	63026709	1562	1562	1562	1562	56
568	20230619	094100	62939237	1562	1562	1562	1562	142
569	20230619	094000	62717433	1562	1562	1562	1562	271
570	20230619	093900	62294131	1562	1562	1562	1562	185
571	20230619	093800	62005161	1562	1562	1562	1562	150
572	20230619	093700	61770861	1562	1561	1562	1561	261
573	20230619	093600	61363404	1561	1560	1561	1560	884
574	20230619	093500	59984358	1560	1559	1560	1559	145
575	20230619	093400	59758243	1559	1559	1559	1559	0
576	20230619	093300	59758243	1559	1559	1559	1559	14
577	20230619	093200	59736417	1559	1560	1560	1559	117
578	20230619	093100	59553998	1560	1557	1560	1555	1513
579	20230619	093000	57198627	1560	1558	1560	1557	245
580	20230619	092900	56817056	1557	1557	1557	1557	0
581	20230619	092800	56817056	1557	1557	1557	1557	943
582	20230619	092700	55348805	1557	1557	1557	1557	12
583	20230619	092600	55330121	1557	1557	1557	1557	0
584	20230619	092500	55330121	1557	1557	1557	1557	25
585	20230619	092400	55291196	1557	1557	1557	1557	56
586	20230619	092300	55204004	1557	1557	1557	1557	2
587	20230619	092200	55200890	1554	1554	1554	1554	1200
588	20230619	092100	53336090	1554	1555	1557	1554	1153
589	20230619	092000	51543522	1555	1555	1555	1555	790
590	20230619	091900	50315072	1555	1557	1557	1555	10
591	20230619	091800	50299512	1557	1557	1557	1557	1
592	20230619	091700	50297955	1555	1555	1555	1555	1419
593	20230619	091600	48091410	1555	1556	1557	1555	5619
594	20230619	091500	39353843	1555	1555	1555	1555	871
595	20230619	091400	37999438	1555	1557	1557	1555	944
596	20230619	091300	36531372	1557	1558	1558	1556	749
597	20230619	091200	35365061	1559	1559	1559	1558	331
598	20230619	091100	34849225	1559	1559	1559	1559	353
599	20230619	091000	34298898	1559	1558	1559	1558	3788
600	20230619	090900	28393791	1557	1562	1562	1557	3391
601	20230619	090800	23106154	1561	1561	1561	1561	19
602	20230619	090700	23076495	1559	1559	1559	1559	0
603	20230619	090600	23076495	1559	1560	1560	1559	2333
604	20230619	090500	19439246	1559	1560	1560	1559	1807
605	20230619	090400	16620483	1560	1560	1560	1560	569
606	20230619	090300	15732843	1560	1560	1561	1560	37
607	20230619	090200	15675105	1560	1566	1566	1560	774
608	20230619	090100	14465842	1566	1574	1574	1566	4812
609	20230619	090000	6898942	1574	1574	1575	1574	4377