KissMeData/066360/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193300	158009848	1350	1350	1350	1350	591
3	20230619	193200	158009848	1350	1350	1350	1350	0
4	20230619	193100	158009848	1350	1350	1350	1350	0
5	20230619	193000	158009848	1350	1350	1350	1350	0
6	20230619	192900	158009848	1350	1350	1350	1350	0
7	20230619	192800	158009848	1350	1350	1350	1350	0
8	20230619	192700	158009848	1350	1350	1350	1350	0
9	20230619	192600	158009848	1350	1350	1350	1350	0
10	20230619	192500	158009848	1350	1350	1350	1350	0
11	20230619	192400	158009848	1350	1350	1350	1350	0
12	20230619	192300	158009848	1350	1350	1350	1350	0
13	20230619	192200	158009848	1350	1350	1350	1350	0
14	20230619	192100	158009848	1350	1350	1350	1350	0
15	20230619	192000	158009848	1350	1350	1350	1350	0
16	20230619	191900	158009848	1350	1350	1350	1350	0
17	20230619	191800	158009848	1350	1350	1350	1350	0
18	20230619	191700	158009848	1350	1350	1350	1350	0
19	20230619	191600	158009848	1350	1350	1350	1350	0
20	20230619	191500	158009848	1350	1350	1350	1350	0
21	20230619	191400	158009848	1350	1350	1350	1350	0
22	20230619	191300	158009848	1350	1350	1350	1350	0
23	20230619	191200	158009848	1350	1350	1350	1350	0
24	20230619	191100	158009848	1350	1350	1350	1350	0
25	20230619	191000	158009848	1350	1350	1350	1350	0
26	20230619	190900	158009848	1350	1350	1350	1350	0
27	20230619	190800	158009848	1350	1350	1350	1350	0
28	20230619	190700	158009848	1350	1350	1350	1350	0
29	20230619	190600	158009848	1350	1350	1350	1350	0
30	20230619	190500	158009848	1350	1350	1350	1350	0
31	20230619	190400	158009848	1350	1350	1350	1350	0
32	20230619	190300	158009848	1350	1350	1350	1350	591
33	20230619	190200	158009848	1350	1350	1350	1350	0
34	20230619	190100	158009848	1350	1350	1350	1350	0
35	20230619	190000	158009848	1350	1350	1350	1350	0
36	20230619	185900	158009848	1350	1350	1350	1350	0
37	20230619	185800	158009848	1350	1350	1350	1350	0
38	20230619	185700	158009848	1350	1350	1350	1350	0
39	20230619	185600	158009848	1350	1350	1350	1350	0
40	20230619	185500	158009848	1350	1350	1350	1350	0
41	20230619	185400	158009848	1350	1350	1350	1350	0
42	20230619	185300	158009848	1350	1350	1350	1350	0
43	20230619	185200	158009848	1350	1350	1350	1350	0
44	20230619	185100	158009848	1350	1350	1350	1350	0
45	20230619	185000	158009848	1350	1350	1350	1350	0
46	20230619	184900	158009848	1350	1350	1350	1350	0
47	20230619	184800	158009848	1350	1350	1350	1350	0
48	20230619	184700	158009848	1350	1350	1350	1350	0
49	20230619	184600	158009848	1350	1350	1350	1350	0
50	20230619	184500	158009848	1350	1350	1350	1350	0
51	20230619	184400	158009848	1350	1350	1350	1350	0
52	20230619	184300	158009848	1350	1350	1350	1350	0
53	20230619	184200	158009848	1350	1350	1350	1350	0
54	20230619	184100	158009848	1350	1350	1350	1350	0
55	20230619	184000	158009848	1350	1350	1350	1350	0
56	20230619	183900	158009848	1350	1350	1350	1350	0
57	20230619	183800	158009848	1350	1350	1350	1350	0
58	20230619	183700	158009848	1350	1350	1350	1350	0
59	20230619	183600	158009848	1350	1350	1350	1350	0
60	20230619	183500	158009848	1350	1350	1350	1350	0
61	20230619	183400	158009848	1350	1350	1350	1350	0
62	20230619	183300	158009848	1350	1350	1350	1350	591
63	20230619	183200	158009848	1350	1350	1350	1350	0
64	20230619	183100	158009848	1350	1350	1350	1350	0
65	20230619	183000	158009848	1350	1350	1350	1350	0
66	20230619	182900	158009848	1350	1350	1350	1350	0
67	20230619	182800	158009848	1350	1350	1350	1350	0
68	20230619	182700	158009848	1350	1350	1350	1350	0
69	20230619	182600	158009848	1350	1350	1350	1350	0
70	20230619	182500	158009848	1350	1350	1350	1350	0
71	20230619	182400	158009848	1350	1350	1350	1350	0
72	20230619	182300	158009848	1350	1350	1350	1350	0
73	20230619	182200	158009848	1350	1350	1350	1350	0
74	20230619	182100	158009848	1350	1350	1350	1350	0
75	20230619	182000	158009848	1350	1350	1350	1350	0
76	20230619	181900	158009848	1350	1350	1350	1350	0
77	20230619	181800	158009848	1350	1350	1350	1350	0
78	20230619	181700	158009848	1350	1350	1350	1350	0
79	20230619	181600	158009848	1350	1350	1350	1350	0
80	20230619	181500	158009848	1350	1350	1350	1350	0
81	20230619	181400	158009848	1350	1350	1350	1350	0
82	20230619	181300	158009848	1350	1350	1350	1350	0
83	20230619	181200	158009848	1350	1350	1350	1350	0
84	20230619	181100	158009848	1350	1350	1350	1350	0
85	20230619	181000	158009848	1350	1350	1350	1350	0
86	20230619	180900	158009848	1350	1350	1350	1350	0
87	20230619	180800	158009848	1350	1350	1350	1350	0
88	20230619	180700	158009848	1350	1350	1350	1350	0
89	20230619	180600	158009848	1350	1350	1350	1350	0
90	20230619	180500	158009848	1350	1350	1350	1350	0
91	20230619	180400	158009848	1350	1350	1350	1350	0
92	20230619	180300	158009848	1350	1350	1350	1350	591
93	20230619	180200	158009848	1350	1350	1350	1350	0
94	20230619	180100	158009848	1350	1350	1350	1350	0
95	20230619	180000	158009848	1350	1350	1350	1350	0
96	20230619	175900	158009848	1350	1350	1350	1350	0
97	20230619	175800	158009848	1350	1350	1350	1350	0
98	20230619	175700	158009848	1350	1350	1350	1350	0
99	20230619	175600	158009848	1350	1350	1350	1350	0
100	20230619	175500	158009848	1350	1350	1350	1350	0
101	20230619	175400	158009848	1350	1350	1350	1350	0
102	20230619	175300	158009848	1350	1350	1350	1350	0
103	20230619	175200	158009848	1350	1350	1350	1350	0
104	20230619	175100	158009848	1350	1350	1350	1350	0
105	20230619	175000	158009848	1350	1350	1350	1350	0
106	20230619	174900	158009848	1350	1350	1350	1350	0
107	20230619	174800	158009848	1350	1350	1350	1350	0
108	20230619	174700	158009848	1350	1350	1350	1350	0
109	20230619	174600	158009848	1350	1350	1350	1350	0
110	20230619	174500	158009848	1350	1350	1350	1350	0
111	20230619	174400	158009848	1350	1350	1350	1350	0
112	20230619	174300	158009848	1350	1350	1350	1350	0
113	20230619	174200	158009848	1350	1350	1350	1350	0
114	20230619	174100	158009848	1350	1350	1350	1350	0
115	20230619	174000	158009848	1350	1350	1350	1350	0
116	20230619	173900	158009848	1350	1350	1350	1350	0
117	20230619	173800	158009848	1350	1350	1350	1350	0
118	20230619	173700	158009848	1350	1350	1350	1350	0
119	20230619	173600	158009848	1350	1350	1350	1350	0
120	20230619	173500	158009848	1350	1350	1350	1350	0
121	20230619	173400	158009848	1350	1350	1350	1350	0
122	20230619	173300	158009848	1350	1350	1350	1350	591
123	20230619	173200	158009848	1350	1350	1350	1350	0
124	20230619	173100	158009848	1350	1350	1350	1350	0
125	20230619	173000	158009848	1350	1350	1350	1350	0
126	20230619	172900	158009848	1350	1350	1350	1350	0
127	20230619	172800	158009848	1350	1350	1350	1350	0
128	20230619	172700	158009848	1350	1350	1350	1350	0
129	20230619	172600	158009848	1350	1350	1350	1350	0
130	20230619	172500	158009848	1350	1350	1350	1350	0
131	20230619	172400	158009848	1350	1350	1350	1350	0
132	20230619	172300	158009848	1350	1350	1350	1350	0
133	20230619	172200	158009848	1350	1350	1350	1350	0
134	20230619	172100	158009848	1350	1350	1350	1350	0
135	20230619	172000	158009848	1350	1350	1350	1350	0
136	20230619	171900	158009848	1350	1350	1350	1350	0
137	20230619	171800	158009848	1350	1350	1350	1350	0
138	20230619	171700	158009848	1350	1350	1350	1350	0
139	20230619	171600	158009848	1350	1350	1350	1350	0
140	20230619	171500	158009848	1350	1350	1350	1350	0
141	20230619	171400	158009848	1350	1350	1350	1350	0
142	20230619	171300	158009848	1350	1350	1350	1350	0
143	20230619	171200	158009848	1350	1350	1350	1350	0
144	20230619	171100	158009848	1350	1350	1350	1350	0
145	20230619	171000	158009848	1350	1350	1350	1350	0
146	20230619	170900	158009848	1350	1350	1350	1350	0
147	20230619	170800	158009848	1350	1350	1350	1350	0
148	20230619	170700	158009848	1350	1350	1350	1350	0
149	20230619	170600	158009848	1350	1350	1350	1350	0
150	20230619	170500	158009848	1350	1350	1350	1350	0
151	20230619	170400	158009848	1350	1350	1350	1350	0
152	20230619	170300	158009848	1350	1350	1350	1350	591
153	20230619	170200	158009848	1350	1350	1350	1350	0
154	20230619	170100	158009848	1350	1350	1350	1350	0
155	20230619	170000	158009848	1350	1350	1350	1350	0
156	20230619	165900	158009848	1350	1350	1350	1350	0
157	20230619	165800	158009848	1350	1350	1350	1350	0
158	20230619	165700	158009848	1350	1350	1350	1350	0
159	20230619	165600	158009848	1350	1350	1350	1350	0
160	20230619	165500	158009848	1350	1350	1350	1350	0
161	20230619	165400	158009848	1350	1350	1350	1350	0
162	20230619	165300	158009848	1350	1350	1350	1350	0
163	20230619	165200	158009848	1350	1350	1350	1350	0
164	20230619	165100	158009848	1350	1350	1350	1350	0
165	20230619	165000	158009848	1350	1350	1350	1350	0
166	20230619	164900	158009848	1350	1350	1350	1350	0
167	20230619	164800	158009848	1350	1350	1350	1350	0
168	20230619	164700	158009848	1350	1350	1350	1350	0
169	20230619	164600	158009848	1350	1350	1350	1350	0
170	20230619	164500	158009848	1350	1350	1350	1350	0
171	20230619	164400	158009848	1350	1350	1350	1350	0
172	20230619	164300	158009848	1350	1350	1350	1350	0
173	20230619	164200	158009848	1350	1350	1350	1350	0
174	20230619	164100	158009848	1350	1350	1350	1350	0
175	20230619	164000	158009848	1350	1350	1350	1350	0
176	20230619	163900	158009848	1350	1350	1350	1350	0
177	20230619	163800	158009848	1350	1350	1350	1350	0
178	20230619	163700	158009848	1350	1350	1350	1350	0
179	20230619	163600	158009848	1350	1350	1350	1350	0
180	20230619	163500	158009848	1350	1350	1350	1350	0
181	20230619	163400	158009848	1350	1350	1350	1350	0
182	20230619	163300	158009848	1350	1350	1350	1350	591
183	20230619	163200	158009848	1350	1350	1350	1350	0
184	20230619	163100	158009848	1350	1350	1350	1350	0
185	20230619	163000	158009848	1350	1350	1350	1350	0
186	20230619	162900	158009848	1350	1350	1350	1350	0
187	20230619	162800	158009848	1350	1350	1350	1350	0
188	20230619	162700	158009848	1350	1350	1350	1350	0
189	20230619	162600	158009848	1350	1350	1350	1350	0
190	20230619	162500	158009848	1350	1350	1350	1350	0
191	20230619	162400	158009848	1350	1350	1350	1350	0
192	20230619	162300	158009848	1350	1350	1350	1350	0
193	20230619	162200	158009848	1350	1350	1350	1350	0
194	20230619	162100	158009848	1350	1350	1350	1350	0
195	20230619	162000	158009848	1350	1350	1350	1350	0
196	20230619	161900	158009848	1350	1350	1350	1350	0
197	20230619	161800	158009848	1350	1350	1350	1350	0
198	20230619	161700	158009848	1350	1350	1350	1350	0
199	20230619	161600	158009848	1350	1350	1350	1350	0
200	20230619	161500	158009848	1350	1350	1350	1350	0
201	20230619	161400	158009848	1350	1350	1350	1350	0
202	20230619	161300	158009848	1350	1350	1350	1350	0
203	20230619	161200	158009848	1350	1350	1350	1350	0
204	20230619	161100	158009848	1350	1350	1350	1350	0
205	20230619	161000	158009848	1350	1350	1350	1350	0
206	20230619	160900	158009848	1350	1350	1350	1350	0
207	20230619	160800	158009848	1350	1350	1350	1350	0
208	20230619	160700	158009848	1350	1350	1350	1350	0
209	20230619	160600	158009848	1350	1350	1350	1350	0
210	20230619	160500	158009848	1350	1350	1350	1350	0
211	20230619	160400	158009848	1350	1350	1350	1350	0
212	20230619	160300	158009848	1350	1350	1350	1350	591
213	20230619	160200	158009848	1350	1350	1350	1350	0
214	20230619	160100	158009848	1350	1350	1350	1350	0
215	20230619	160000	158009848	1350	1350	1350	1350	0
216	20230619	155900	158009848	1350	1350	1350	1350	0
217	20230619	155800	158009848	1350	1350	1350	1350	0
218	20230619	155700	158009848	1350	1350	1350	1350	0
219	20230619	155600	158009848	1350	1350	1350	1350	0
220	20230619	155500	158009848	1350	1350	1350	1350	0
221	20230619	155400	158009848	1350	1350	1350	1350	0
222	20230619	155300	158009848	1350	1350	1350	1350	0
223	20230619	155200	158009848	1350	1350	1350	1350	0
224	20230619	155100	158009848	1350	1350	1350	1350	0
225	20230619	155000	158009848	1350	1350	1350	1350	0
226	20230619	154900	158009848	1350	1350	1350	1350	0
227	20230619	154800	158009848	1350	1350	1350	1350	0
228	20230619	154700	158009848	1350	1350	1350	1350	0
229	20230619	154600	158009848	1350	1350	1350	1350	0
230	20230619	154500	158009848	1350	1350	1350	1350	0
231	20230619	154400	158009848	1350	1350	1350	1350	0
232	20230619	154300	158009848	1350	1350	1350	1350	0
233	20230619	154200	158009848	1350	1350	1350	1350	0
234	20230619	154100	158009848	1350	1350	1350	1350	0
235	20230619	154000	158009848	1350	1350	1350	1350	0
236	20230619	153900	158009848	1350	1350	1350	1350	0
237	20230619	153800	158009848	1350	1350	1350	1350	0
238	20230619	153700	158009848	1350	1350	1350	1350	0
239	20230619	153600	158009848	1350	1350	1350	1350	0
240	20230619	153500	158009848	1350	1350	1350	1350	0
241	20230619	153400	158009848	1350	1350	1350	1350	0
242	20230619	153300	158009848	1350	1350	1350	1350	591
243	20230619	153200	158009848	1350	1350	1350	1350	0
244	20230619	153100	158009848	1350	1350	1350	1350	0
245	20230619	153000	158009848	1350	1350	1350	1350	591
246	20230619	152900	157211998	1350	1350	1350	1350	0
247	20230619	152800	157211998	1350	1350	1350	1350	0
248	20230619	152700	157211998	1350	1350	1350	1350	0
249	20230619	152600	157211998	1350	1350	1350	1350	0
250	20230619	152500	157211998	1350	1350	1350	1350	0
251	20230619	152400	157211998	1350	1350	1350	1350	0
252	20230619	152300	157211998	1350	1350	1350	1350	0
253	20230619	152200	157211998	1350	1350	1350	1350	0
254	20230619	152100	157211998	1350	1350	1350	1350	0
255	20230619	152000	157211998	1350	1350	1350	1350	0
256	20230619	151900	157211998	1350	1350	1350	1350	0
257	20230619	151800	157211998	1350	1350	1350	1350	0
258	20230619	151700	157211998	1350	1350	1350	1350	0
259	20230619	151600	157211998	1350	1350	1350	1350	18
260	20230619	151500	157187698	1350	1350	1350	1350	0
261	20230619	151400	157187698	1350	1350	1350	1350	0
262	20230619	151300	157187698	1350	1350	1350	1350	0
263	20230619	151200	157187698	1350	1350	1350	1350	0
264	20230619	151100	157187698	1350	1350	1350	1350	0
265	20230619	151000	157187698	1350	1350	1350	1350	0
266	20230619	150900	157187698	1350	1350	1350	1350	2
267	20230619	150800	157184998	1354	1351	1354	1351	369
268	20230619	150700	156685723	1346	1346	1346	1346	0
269	20230619	150600	156685723	1346	1346	1346	1346	0
270	20230619	150500	156685723	1346	1350	1350	1346	3
271	20230619	150400	156681677	1350	1350	1350	1350	5
272	20230619	150300	156674927	1350	1350	1350	1350	33
273	20230619	150200	156630377	1350	1350	1350	1350	110
274	20230619	150100	156481877	1350	1349	1350	1349	787
275	20230619	150000	155420213	1349	1349	1349	1349	100
276	20230619	145900	155285313	1341	1341	1341	1341	0
277	20230619	145800	155285313	1341	1341	1341	1341	0
278	20230619	145700	155285313	1341	1341	1341	1341	0
279	20230619	145600	155285313	1341	1340	1341	1340	173
280	20230619	145500	155053404	1339	1339	1339	1339	373
281	20230619	145400	154553957	1335	1335	1335	1335	0
282	20230619	145300	154553957	1335	1335	1335	1335	0
283	20230619	145200	154553957	1335	1335	1335	1335	0
284	20230619	145100	154553957	1335	1337	1337	1335	1188
285	20230619	145000	152967209	1340	1340	1340	1340	0
286	20230619	144900	152967209	1340	1340	1340	1340	0
287	20230619	144800	152967209	1340	1340	1340	1340	148
288	20230619	144700	152768889	1340	1340	1340	1340	0
289	20230619	144600	152768889	1340	1340	1340	1340	1
290	20230619	144500	152767549	1337	1337	1337	1337	52
291	20230619	144400	152698025	1340	1340	1340	1340	0
292	20230619	144300	152698025	1340	1340	1340	1340	0
293	20230619	144200	152698025	1340	1340	1340	1340	1
294	20230619	144100	152696685	1340	1340	1340	1340	0
295	20230619	144000	152696685	1340	1340	1340	1340	0
296	20230619	143900	152696685	1340	1340	1340	1340	0
297	20230619	143800	152696685	1340	1340	1340	1340	0
298	20230619	143700	152696685	1340	1340	1340	1340	0
299	20230619	143600	152696685	1340	1340	1340	1340	0
300	20230619	143500	152696685	1340	1340	1340	1340	2500
301	20230619	143400	149346685	1340	1340	1340	1340	0
302	20230619	143300	149346685	1340	1340	1340	1340	100
303	20230619	143200	149212685	1340	1340	1340	1340	0
304	20230619	143100	149212685	1340	1340	1340	1340	0
305	20230619	143000	149212685	1340	1340	1340	1340	0
306	20230619	142900	149212685	1340	1340	1340	1340	0
307	20230619	142800	149212685	1340	1340	1340	1340	0
308	20230619	142700	149212685	1340	1340	1340	1340	250
309	20230619	142600	148877685	1337	1337	1337	1337	303
310	20230619	142500	148472574	1337	1337	1337	1337	0
311	20230619	142400	148472574	1337	1337	1337	1337	0
312	20230619	142300	148472574	1337	1337	1338	1337	1970
313	20230619	142200	145838683	1337	1338	1338	1337	323
314	20230619	142100	145406658	1340	1340	1340	1340	0
315	20230619	142000	145406658	1340	1340	1340	1340	0
316	20230619	141900	145406658	1340	1340	1340	1340	0
317	20230619	141800	145406658	1340	1340	1340	1340	0
318	20230619	141700	145406658	1340	1340	1340	1340	0
319	20230619	141600	145406658	1340	1340	1340	1340	22
320	20230619	141500	145377178	1340	1340	1340	1340	0
321	20230619	141400	145377178	1340	1340	1340	1340	0
322	20230619	141300	145377178	1340	1340	1340	1340	0
323	20230619	141200	145377178	1340	1340	1340	1340	0
324	20230619	141100	145377178	1340	1340	1340	1340	0
325	20230619	141000	145377178	1340	1340	1340	1340	8
326	20230619	140900	145366458	1340	1340	1340	1340	1
327	20230619	140800	145365118	1340	1340	1340	1340	0
328	20230619	140700	145365118	1340	1340	1340	1340	0
329	20230619	140600	145365118	1340	1340	1340	1340	0
330	20230619	140500	145365118	1340	1340	1340	1340	210
331	20230619	140400	145083718	1340	1340	1340	1340	0
332	20230619	140300	145083718	1340	1340	1340	1340	0
333	20230619	140200	145083718	1340	1340	1340	1340	0
334	20230619	140100	145083718	1340	1340	1340	1340	0
335	20230619	140000	145083718	1340	1340	1340	1340	0
336	20230619	135900	145083718	1340	1337	1340	1337	4013
337	20230619	135800	139718298	1340	1340	1340	1340	0
338	20230619	135700	139718298	1340	1340	1340	1340	0
339	20230619	135600	139718298	1340	1340	1340	1340	0
340	20230619	135500	139718298	1340	1340	1340	1340	0
341	20230619	135400	139718298	1340	1340	1340	1340	0
342	20230619	135300	139718298	1340	1340	1340	1340	55
343	20230619	135200	139644598	1335	1336	1336	1335	6988
344	20230619	135100	130315617	1335	1341	1341	1335	443
345	20230619	135000	129723613	1340	1341	1341	1340	2
346	20230619	134900	129720932	1341	1342	1342	1341	62
347	20230619	134800	129637729	1342	1346	1346	1342	334
348	20230619	134700	129189125	1350	1350	1350	1350	0
349	20230619	134600	129189125	1350	1350	1350	1350	1
350	20230619	134500	129187775	1346	1346	1346	1346	0
351	20230619	134400	129187775	1346	1346	1346	1346	0
352	20230619	134300	129187775	1346	1346	1346	1346	0
353	20230619	134200	129187775	1346	1346	1346	1346	0
354	20230619	134100	129187775	1346	1349	1349	1346	8311
355	20230619	134000	117997876	1349	1349	1349	1349	0
356	20230619	133900	117997876	1349	1349	1349	1349	0
357	20230619	133800	117997876	1349	1349	1349	1349	0
358	20230619	133700	117997876	1349	1349	1349	1349	1
359	20230619	133600	117996527	1351	1351	1351	1350	3078
360	20230619	133500	113841201	1351	1354	1354	1351	1639
361	20230619	133400	111626870	1355	1354	1355	1354	2
362	20230619	133300	111624161	1354	1354	1354	1354	1
363	20230619	133200	111622807	1354	1354	1354	1354	34
364	20230619	133100	111576771	1354	1354	1354	1354	0
365	20230619	133000	111576771	1354	1354	1354	1354	0
366	20230619	132900	111576771	1354	1354	1354	1354	0
367	20230619	132800	111576771	1354	1354	1354	1354	0
368	20230619	132700	111576771	1354	1354	1354	1354	0
369	20230619	132600	111576771	1354	1354	1354	1354	1
370	20230619	132500	111575417	1351	1351	1351	1351	0
371	20230619	132400	111575417	1351	1351	1351	1351	12
372	20230619	132300	111559205	1351	1351	1351	1351	0
373	20230619	132200	111559205	1351	1351	1351	1351	0
374	20230619	132100	111559205	1351	1351	1351	1351	0
375	20230619	132000	111559205	1351	1351	1351	1351	0
376	20230619	131900	111559205	1351	1354	1354	1351	1000
377	20230619	131800	110208202	1351	1351	1351	1351	0
378	20230619	131700	110208202	1351	1351	1351	1351	0
379	20230619	131600	110208202	1351	1355	1355	1351	1001
380	20230619	131500	108855844	1354	1354	1354	1354	0
381	20230619	131400	108855844	1354	1354	1354	1354	0
382	20230619	131300	108855844	1354	1354	1354	1354	1
383	20230619	131200	108854490	1351	1351	1351	1351	0
384	20230619	131100	108854490	1351	1351	1351	1351	0
385	20230619	131000	108854490	1351	1351	1351	1351	1115
386	20230619	130900	107348125	1351	1351	1351	1351	0
387	20230619	130800	107348125	1351	1351	1351	1351	0
388	20230619	130700	107348125	1351	1351	1351	1351	0
389	20230619	130600	107348125	1351	1351	1351	1351	0
390	20230619	130500	107348125	1351	1355	1355	1351	2364
391	20230619	130400	104154073	1357	1357	1357	1357	0
392	20230619	130300	104154073	1357	1357	1357	1357	0
393	20230619	130200	104154073	1357	1357	1357	1357	0
394	20230619	130100	104154073	1357	1357	1357	1357	0
395	20230619	130000	104154073	1357	1357	1357	1357	0
396	20230619	125900	104154073	1357	1357	1357	1357	0
397	20230619	125800	104154073	1357	1357	1357	1357	1
398	20230619	125700	104152716	1357	1357	1357	1357	0
399	20230619	125600	104152716	1357	1357	1357	1357	0
400	20230619	125500	104152716	1357	1357	1357	1357	1
401	20230619	125400	104151359	1355	1358	1358	1355	1345
402	20230619	125300	102328881	1358	1358	1358	1358	0
403	20230619	125200	102328881	1358	1358	1358	1358	0
404	20230619	125100	102328881	1358	1358	1358	1358	0
405	20230619	125000	102328881	1358	1358	1358	1358	0
406	20230619	124900	102328881	1358	1358	1358	1358	1
407	20230619	124800	102327523	1355	1355	1355	1355	0
408	20230619	124700	102327523	1355	1357	1357	1355	100
409	20230619	124600	102192020	1358	1358	1358	1358	0
410	20230619	124500	102192020	1358	1358	1358	1358	1
411	20230619	124400	102190662	1358	1358	1358	1358	1
412	20230619	124300	102189304	1355	1355	1355	1355	0
413	20230619	124200	102189304	1355	1355	1355	1355	260
414	20230619	124100	101837004	1355	1354	1355	1354	100
415	20230619	124000	101701523	1355	1355	1355	1355	0
416	20230619	123900	101701523	1355	1355	1355	1355	0
417	20230619	123800	101701523	1355	1355	1355	1355	0
418	20230619	123700	101701523	1355	1355	1355	1355	0
419	20230619	123600	101701523	1355	1355	1355	1355	0
420	20230619	123500	101701523	1355	1355	1355	1355	0
421	20230619	123400	101701523	1355	1355	1355	1355	0
422	20230619	123300	101701523	1355	1355	1355	1355	0
423	20230619	123200	101701523	1355	1355	1355	1355	0
424	20230619	123100	101701523	1355	1355	1355	1355	0
425	20230619	123000	101701523	1355	1352	1355	1352	421
426	20230619	122900	101132328	1352	1357	1357	1352	3123
427	20230619	122800	96909480	1358	1358	1358	1358	0
428	20230619	122700	96909480	1358	1358	1358	1358	0
429	20230619	122600	96909480	1358	1358	1358	1358	0
430	20230619	122500	96909480	1358	1358	1358	1358	0
431	20230619	122400	96909480	1358	1358	1358	1358	1
432	20230619	122300	96908122	1358	1358	1358	1358	0
433	20230619	122200	96908122	1358	1358	1358	1358	0
434	20230619	122100	96908122	1358	1358	1358	1358	16
435	20230619	122000	96886394	1359	1359	1359	1359	0
436	20230619	121900	96886394	1359	1359	1359	1359	0
437	20230619	121800	96886394	1359	1359	1359	1359	0
438	20230619	121700	96886394	1359	1359	1359	1359	600
439	20230619	121600	96070994	1359	1359	1359	1359	0
440	20230619	121500	96070994	1359	1359	1359	1359	0
441	20230619	121400	96070994	1359	1359	1359	1359	0
442	20230619	121300	96070994	1359	1359	1359	1359	0
443	20230619	121200	96070994	1359	1359	1359	1359	0
444	20230619	121100	96070994	1359	1359	1359	1359	0
445	20230619	121000	96070994	1359	1359	1359	1359	0
446	20230619	120900	96070994	1359	1359	1359	1359	0
447	20230619	120800	96070994	1359	1359	1359	1359	55
448	20230619	120700	95996249	1359	1359	1359	1359	0
449	20230619	120600	95996249	1359	1358	1359	1358	67
450	20230619	120500	95905262	1362	1362	1362	1362	0
451	20230619	120400	95905262	1362	1362	1362	1362	0
452	20230619	120300	95905262	1362	1362	1362	1362	0
453	20230619	120200	95905262	1362	1362	1362	1362	0
454	20230619	120100	95905262	1362	1362	1362	1362	0
455	20230619	120000	95905262	1362	1359	1362	1359	698
456	20230619	115900	94956677	1362	1362	1362	1362	0
457	20230619	115800	94956677	1362	1362	1362	1362	0
458	20230619	115700	94956677	1362	1362	1362	1362	0
459	20230619	115600	94956677	1362	1362	1362	1362	0
460	20230619	115500	94956677	1362	1362	1362	1362	0
461	20230619	115400	94956677	1362	1362	1362	1362	0
462	20230619	115300	94956677	1362	1362	1362	1362	0
463	20230619	115200	94956677	1362	1362	1362	1362	0
464	20230619	115100	94956677	1362	1360	1362	1360	2744
465	20230619	115000	91224835	1364	1364	1364	1364	0
466	20230619	114900	91224835	1364	1364	1364	1364	0
467	20230619	114800	91224835	1364	1364	1364	1364	0
468	20230619	114700	91224835	1364	1364	1364	1364	0
469	20230619	114600	91224835	1364	1364	1364	1364	0
470	20230619	114500	91224835	1364	1364	1364	1364	0
471	20230619	114400	91224835	1364	1364	1364	1364	0
472	20230619	114300	91224835	1364	1364	1364	1364	0
473	20230619	114200	91224835	1364	1364	1364	1364	0
474	20230619	114100	91224835	1364	1364	1364	1364	0
475	20230619	114000	91224835	1364	1364	1364	1364	0
476	20230619	113900	91224835	1364	1364	1364	1364	0
477	20230619	113800	91224835	1364	1364	1364	1364	0
478	20230619	113700	91224835	1364	1364	1364	1364	0
479	20230619	113600	91224835	1364	1364	1364	1364	0
480	20230619	113500	91224835	1364	1364	1364	1364	0
481	20230619	113400	91224835	1364	1364	1364	1364	0
482	20230619	113300	91224835	1364	1364	1364	1364	0
483	20230619	113200	91224835	1364	1364	1364	1364	0
484	20230619	113100	91224835	1364	1364	1364	1364	0
485	20230619	113000	91224835	1364	1364	1364	1364	0
486	20230619	112900	91224835	1364	1364	1364	1364	0
487	20230619	112800	91224835	1364	1364	1364	1364	0
488	20230619	112700	91224835	1364	1364	1364	1364	0
489	20230619	112600	91224835	1364	1364	1364	1364	0
490	20230619	112500	91224835	1364	1364	1364	1364	0
491	20230619	112400	91224835	1364	1364	1364	1364	0
492	20230619	112300	91224835	1364	1364	1364	1364	1
493	20230619	112200	91223471	1359	1359	1359	1359	0
494	20230619	112100	91223471	1359	1359	1359	1359	0
495	20230619	112000	91223471	1359	1359	1359	1359	0
496	20230619	111900	91223471	1359	1360	1360	1359	1000
497	20230619	111800	89864373	1365	1365	1365	1365	0
498	20230619	111700	89864373	1365	1365	1365	1365	58
499	20230619	111600	89785203	1365	1365	1365	1365	0
500	20230619	111500	89785203	1365	1365	1365	1365	113
501	20230619	111400	89630958	1365	1365	1365	1365	0
502	20230619	111300	89630958	1365	1363	1365	1363	24
503	20230619	111200	89598210	1365	1365	1365	1365	0
504	20230619	111100	89598210	1365	1365	1365	1365	10
505	20230619	111000	89584560	1365	1365	1365	1365	0
506	20230619	110900	89584560	1365	1365	1365	1365	0
507	20230619	110800	89584560	1365	1365	1365	1365	0
508	20230619	110700	89584560	1365	1365	1365	1365	1
509	20230619	110600	89583195	1358	1358	1358	1358	0
510	20230619	110500	89583195	1358	1358	1358	1358	0
511	20230619	110400	89583195	1358	1358	1358	1358	0
512	20230619	110300	89583195	1358	1358	1358	1358	9
513	20230619	110200	89570973	1360	1360	1360	1360	0
514	20230619	110100	89570973	1360	1360	1360	1360	0
515	20230619	110000	89570973	1360	1360	1360	1360	1
516	20230619	105900	89569613	1358	1358	1358	1358	0
517	20230619	105800	89569613	1358	1358	1358	1358	125
518	20230619	105700	89399863	1360	1362	1362	1360	9076
519	20230619	105600	77044593	1363	1363	1363	1363	131
520	20230619	105500	76866040	1365	1365	1365	1365	0
521	20230619	105400	76866040	1365	1365	1365	1365	1
522	20230619	105300	76864675	1363	1363	1363	1363	69
523	20230619	105200	76770628	1362	1362	1362	1362	216
524	20230619	105100	76476436	1363	1363	1363	1363	74
525	20230619	105000	76375574	1363	1363	1363	1363	0
526	20230619	104900	76375574	1363	1363	1363	1363	0
527	20230619	104800	76375574	1363	1363	1363	1363	0
528	20230619	104700	76375574	1363	1363	1363	1363	0
529	20230619	104600	76375574	1363	1363	1363	1363	0
530	20230619	104500	76375574	1363	1363	1363	1363	163
531	20230619	104400	76153405	1363	1363	1363	1363	0
532	20230619	104300	76153405	1363	1363	1363	1363	0
533	20230619	104200	76153405	1363	1363	1363	1363	13
534	20230619	104100	76135686	1362	1362	1362	1362	0
535	20230619	104000	76135686	1362	1362	1362	1362	0
536	20230619	103900	76135686	1362	1362	1362	1362	0
537	20230619	103800	76135686	1362	1362	1362	1362	2
538	20230619	103700	76132962	1362	1362	1362	1362	1000
539	20230619	103600	74770962	1365	1365	1365	1365	0
540	20230619	103500	74770962	1365	1365	1365	1365	0
541	20230619	103400	74770962	1365	1365	1365	1365	1
542	20230619	103300	74769597	1362	1362	1362	1362	0
543	20230619	103200	74769597	1362	1362	1362	1362	7
544	20230619	103100	74760063	1365	1365	1365	1365	0
545	20230619	103000	74760063	1365	1365	1365	1365	0
546	20230619	102900	74760063	1365	1365	1365	1365	0
547	20230619	102800	74760063	1365	1365	1365	1365	0
548	20230619	102700	74760063	1365	1365	1365	1365	0
549	20230619	102600	74760063	1365	1365	1365	1365	0
550	20230619	102500	74760063	1365	1365	1365	1365	0
551	20230619	102400	74760063	1365	1362	1365	1362	3
552	20230619	102300	74755974	1367	1367	1367	1367	0
553	20230619	102200	74755974	1367	1367	1367	1367	0
554	20230619	102100	74755974	1367	1367	1367	1367	0
555	20230619	102000	74755974	1367	1367	1367	1367	0
556	20230619	101900	74755974	1367	1367	1367	1367	0
557	20230619	101800	74755974	1367	1367	1367	1367	0
558	20230619	101700	74755974	1367	1367	1367	1367	201
559	20230619	101600	74481207	1364	1364	1364	1364	1
560	20230619	101500	74479843	1362	1362	1362	1362	3148
561	20230619	101400	70192267	1367	1367	1367	1367	0
562	20230619	101300	70192267	1367	1367	1367	1367	0
563	20230619	101200	70192267	1367	1367	1367	1367	0
564	20230619	101100	70192267	1367	1367	1367	1367	0
565	20230619	101000	70192267	1367	1363	1367	1363	476
566	20230619	100900	69543475	1363	1363	1363	1363	0
567	20230619	100800	69543475	1363	1367	1367	1363	814
568	20230619	100700	68433437	1367	1367	1367	1367	59
569	20230619	100600	68352784	1368	1368	1368	1368	0
570	20230619	100500	68352784	1368	1368	1368	1368	0
571	20230619	100400	68352784	1368	1368	1368	1368	1
572	20230619	100300	68351416	1368	1368	1368	1368	0
573	20230619	100200	68351416	1368	1368	1368	1368	0
574	20230619	100100	68351416	1368	1368	1368	1367	206
575	20230619	100000	68069613	1368	1368	1368	1368	45
576	20230619	095900	68008053	1368	1368	1368	1368	100
577	20230619	095800	67871253	1368	1368	1368	1368	0
578	20230619	095700	67871253	1368	1368	1368	1368	0
579	20230619	095600	67871253	1368	1367	1368	1367	289
580	20230619	095500	67476137	1366	1366	1366	1366	937
581	20230619	095400	66196195	1366	1366	1366	1366	0
582	20230619	095300	66196195	1366	1366	1366	1366	0
583	20230619	095200	66196195	1366	1366	1366	1366	0
584	20230619	095100	66196195	1366	1366	1366	1366	0
585	20230619	095000	66196195	1366	1366	1366	1366	0
586	20230619	094900	66196195	1366	1366	1366	1366	0
587	20230619	094800	66196195	1366	1366	1366	1366	0
588	20230619	094700	66196195	1366	1366	1366	1366	2
589	20230619	094600	66193463	1362	1362	1362	1362	100
590	20230619	094500	66057263	1362	1362	1362	1362	765
591	20230619	094400	65015333	1362	1362	1362	1362	0
592	20230619	094300	65015333	1362	1362	1362	1362	0
593	20230619	094200	65015333	1362	1362	1362	1362	1
594	20230619	094100	65013971	1368	1368	1368	1368	0
595	20230619	094000	65013971	1368	1368	1368	1368	0
596	20230619	093900	65013971	1368	1362	1368	1362	10
597	20230619	093800	65000345	1369	1369	1369	1369	0
598	20230619	093700	65000345	1369	1369	1370	1369	296
599	20230619	093600	64594855	1363	1363	1363	1363	2356
600	20230619	093500	61383627	1363	1364	1364	1363	574
601	20230619	093400	60601200	1364	1364	1364	1364	0
602	20230619	093300	60601200	1364	1364	1364	1364	0
603	20230619	093200	60601200	1364	1370	1370	1364	3440
604	20230619	093100	55891130	1371	1370	1371	1370	501
605	20230619	093000	55204759	1371	1370	1371	1370	891
606	20230619	092900	53983815	1371	1371	1371	1371	10
607	20230619	092800	53970105	1371	1368	1372	1368	1565
608	20230619	092700	51825430	1368	1368	1368	1368	89
609	20230619	092600	51703678	1370	1370	1370	1370	1006
610	20230619	092500	50325458	1370	1370	1370	1370	147
611	20230619	092400	50124068	1370	1372	1373	1370	405
612	20230619	092300	49568812	1372	1372	1372	1370	379
613	20230619	092200	49048826	1372	1372	1372	1370	325
614	20230619	092100	48603212	1371	1364	1371	1364	4553
615	20230619	092000	42368119	1364	1364	1364	1364	261
616	20230619	091900	42012115	1364	1361	1364	1361	4206
617	20230619	091800	36279837	1361	1355	1361	1355	390
618	20230619	091700	35751381	1362	1355	1362	1355	2942
619	20230619	091600	31764964	1363	1363	1363	1363	0
620	20230619	091500	31764964	1363	1363	1363	1363	10
621	20230619	091400	31751334	1363	1357	1364	1355	3238
622	20230619	091300	27344331	1365	1365	1365	1365	0
623	20230619	091200	27344331	1365	1357	1368	1357	3727
624	20230619	091100	22257037	1368	1368	1368	1368	73
625	20230619	091000	22157173	1369	1371	1371	1362	186
626	20230619	090900	21903210	1356	1355	1380	1355	6669
627	20230619	090800	12825409	1355	1355	1355	1355	683
628	20230619	090700	11899944	1355	1355	1355	1355	50
629	20230619	090600	11832194	1355	1350	1355	1350	3130
630	20230619	090500	7606689	1350	1343	1355	1343	3876
631	20230619	090400	2388368	1341	1341	1341	1341	778
632	20230619	090300	1345070	1337	1337	1337	1337	0
633	20230619	090200	1345070	1337	1341	1341	1337	2
634	20230619	090100	1342392	1332	1336	1336	1332	500
635	20230619	090000	675529	1343	1343	1343	1343	503