KissMeData/078940/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193800	341604009	1339	1339	1339	1339	1452
3	20230619	193700	341604009	1339	1339	1339	1339	0
4	20230619	193600	341604009	1339	1339	1339	1339	0
5	20230619	193500	341604009	1339	1339	1339	1339	0
6	20230619	193400	341604009	1339	1339	1339	1339	0
7	20230619	193300	341604009	1339	1339	1339	1339	0
8	20230619	193200	341604009	1339	1339	1339	1339	0
9	20230619	193100	341604009	1339	1339	1339	1339	0
10	20230619	193000	341604009	1339	1339	1339	1339	0
11	20230619	192900	341604009	1339	1339	1339	1339	0
12	20230619	192800	341604009	1339	1339	1339	1339	0
13	20230619	192700	341604009	1339	1339	1339	1339	0
14	20230619	192600	341604009	1339	1339	1339	1339	0
15	20230619	192500	341604009	1339	1339	1339	1339	0
16	20230619	192400	341604009	1339	1339	1339	1339	0
17	20230619	192300	341604009	1339	1339	1339	1339	0
18	20230619	192200	341604009	1339	1339	1339	1339	0
19	20230619	192100	341604009	1339	1339	1339	1339	0
20	20230619	192000	341604009	1339	1339	1339	1339	0
21	20230619	191900	341604009	1339	1339	1339	1339	0
22	20230619	191800	341604009	1339	1339	1339	1339	0
23	20230619	191700	341604009	1339	1339	1339	1339	0
24	20230619	191600	341604009	1339	1339	1339	1339	0
25	20230619	191500	341604009	1339	1339	1339	1339	0
26	20230619	191400	341604009	1339	1339	1339	1339	0
27	20230619	191300	341604009	1339	1339	1339	1339	0
28	20230619	191200	341604009	1339	1339	1339	1339	0
29	20230619	191100	341604009	1339	1339	1339	1339	0
30	20230619	191000	341604009	1339	1339	1339	1339	0
31	20230619	190900	341604009	1339	1339	1339	1339	0
32	20230619	190800	341604009	1339	1339	1339	1339	1452
33	20230619	190700	341604009	1339	1339	1339	1339	0
34	20230619	190600	341604009	1339	1339	1339	1339	0
35	20230619	190500	341604009	1339	1339	1339	1339	0
36	20230619	190400	341604009	1339	1339	1339	1339	0
37	20230619	190300	341604009	1339	1339	1339	1339	0
38	20230619	190200	341604009	1339	1339	1339	1339	0
39	20230619	190100	341604009	1339	1339	1339	1339	0
40	20230619	190000	341604009	1339	1339	1339	1339	0
41	20230619	185900	341604009	1339	1339	1339	1339	0
42	20230619	185800	341604009	1339	1339	1339	1339	0
43	20230619	185700	341604009	1339	1339	1339	1339	0
44	20230619	185600	341604009	1339	1339	1339	1339	0
45	20230619	185500	341604009	1339	1339	1339	1339	0
46	20230619	185400	341604009	1339	1339	1339	1339	0
47	20230619	185300	341604009	1339	1339	1339	1339	0
48	20230619	185200	341604009	1339	1339	1339	1339	0
49	20230619	185100	341604009	1339	1339	1339	1339	0
50	20230619	185000	341604009	1339	1339	1339	1339	0
51	20230619	184900	341604009	1339	1339	1339	1339	0
52	20230619	184800	341604009	1339	1339	1339	1339	0
53	20230619	184700	341604009	1339	1339	1339	1339	0
54	20230619	184600	341604009	1339	1339	1339	1339	0
55	20230619	184500	341604009	1339	1339	1339	1339	0
56	20230619	184400	341604009	1339	1339	1339	1339	0
57	20230619	184300	341604009	1339	1339	1339	1339	0
58	20230619	184200	341604009	1339	1339	1339	1339	0
59	20230619	184100	341604009	1339	1339	1339	1339	0
60	20230619	184000	341604009	1339	1339	1339	1339	0
61	20230619	183900	341604009	1339	1339	1339	1339	0
62	20230619	183800	341604009	1339	1339	1339	1339	1452
63	20230619	183700	341604009	1339	1339	1339	1339	0
64	20230619	183600	341604009	1339	1339	1339	1339	0
65	20230619	183500	341604009	1339	1339	1339	1339	0
66	20230619	183400	341604009	1339	1339	1339	1339	0
67	20230619	183300	341604009	1339	1339	1339	1339	0
68	20230619	183200	341604009	1339	1339	1339	1339	0
69	20230619	183100	341604009	1339	1339	1339	1339	0
70	20230619	183000	341604009	1339	1339	1339	1339	0
71	20230619	182900	341604009	1339	1339	1339	1339	0
72	20230619	182800	341604009	1339	1339	1339	1339	0
73	20230619	182700	341604009	1339	1339	1339	1339	0
74	20230619	182600	341604009	1339	1339	1339	1339	0
75	20230619	182500	341604009	1339	1339	1339	1339	0
76	20230619	182400	341604009	1339	1339	1339	1339	0
77	20230619	182300	341604009	1339	1339	1339	1339	0
78	20230619	182200	341604009	1339	1339	1339	1339	0
79	20230619	182100	341604009	1339	1339	1339	1339	0
80	20230619	182000	341604009	1339	1339	1339	1339	0
81	20230619	181900	341604009	1339	1339	1339	1339	0
82	20230619	181800	341604009	1339	1339	1339	1339	0
83	20230619	181700	341604009	1339	1339	1339	1339	0
84	20230619	181600	341604009	1339	1339	1339	1339	0
85	20230619	181500	341604009	1339	1339	1339	1339	0
86	20230619	181400	341604009	1339	1339	1339	1339	0
87	20230619	181300	341604009	1339	1339	1339	1339	0
88	20230619	181200	341604009	1339	1339	1339	1339	0
89	20230619	181100	341604009	1339	1339	1339	1339	0
90	20230619	181000	341604009	1339	1339	1339	1339	0
91	20230619	180900	341604009	1339	1339	1339	1339	0
92	20230619	180800	341604009	1339	1339	1339	1339	1452
93	20230619	180700	341604009	1339	1339	1339	1339	0
94	20230619	180600	341604009	1339	1339	1339	1339	0
95	20230619	180500	341604009	1339	1339	1339	1339	0
96	20230619	180400	341604009	1339	1339	1339	1339	0
97	20230619	180300	341604009	1339	1339	1339	1339	0
98	20230619	180200	341604009	1339	1339	1339	1339	0
99	20230619	180100	341604009	1339	1339	1339	1339	0
100	20230619	180000	341604009	1339	1339	1339	1339	0
101	20230619	175900	341604009	1339	1339	1339	1339	0
102	20230619	175800	341604009	1339	1339	1339	1339	0
103	20230619	175700	341604009	1339	1339	1339	1339	0
104	20230619	175600	341604009	1339	1339	1339	1339	0
105	20230619	175500	341604009	1339	1339	1339	1339	0
106	20230619	175400	341604009	1339	1339	1339	1339	0
107	20230619	175300	341604009	1339	1339	1339	1339	0
108	20230619	175200	341604009	1339	1339	1339	1339	0
109	20230619	175100	341604009	1339	1339	1339	1339	0
110	20230619	175000	341604009	1339	1339	1339	1339	0
111	20230619	174900	341604009	1339	1339	1339	1339	0
112	20230619	174800	341604009	1339	1339	1339	1339	0
113	20230619	174700	341604009	1339	1339	1339	1339	0
114	20230619	174600	341604009	1339	1339	1339	1339	0
115	20230619	174500	341604009	1339	1339	1339	1339	0
116	20230619	174400	341604009	1339	1339	1339	1339	0
117	20230619	174300	341604009	1339	1339	1339	1339	0
118	20230619	174200	341604009	1339	1339	1339	1339	0
119	20230619	174100	341604009	1339	1339	1339	1339	0
120	20230619	174000	341604009	1339	1339	1339	1339	0
121	20230619	173900	341604009	1339	1339	1339	1339	0
122	20230619	173800	341604009	1339	1339	1339	1339	1452
123	20230619	173700	341604009	1339	1339	1339	1339	0
124	20230619	173600	341604009	1339	1339	1339	1339	0
125	20230619	173500	341604009	1339	1339	1339	1339	0
126	20230619	173400	341604009	1339	1339	1339	1339	0
127	20230619	173300	341604009	1339	1339	1339	1339	0
128	20230619	173200	341604009	1339	1339	1339	1339	0
129	20230619	173100	341604009	1339	1339	1339	1339	0
130	20230619	173000	341604009	1339	1339	1339	1339	0
131	20230619	172900	341604009	1339	1339	1339	1339	0
132	20230619	172800	341604009	1339	1339	1339	1339	0
133	20230619	172700	341604009	1339	1339	1339	1339	0
134	20230619	172600	341604009	1339	1339	1339	1339	0
135	20230619	172500	341604009	1339	1339	1339	1339	0
136	20230619	172400	341604009	1339	1339	1339	1339	0
137	20230619	172300	341604009	1339	1339	1339	1339	0
138	20230619	172200	341604009	1339	1339	1339	1339	0
139	20230619	172100	341604009	1339	1339	1339	1339	0
140	20230619	172000	341604009	1339	1339	1339	1339	0
141	20230619	171900	341604009	1339	1339	1339	1339	0
142	20230619	171800	341604009	1339	1339	1339	1339	0
143	20230619	171700	341604009	1339	1339	1339	1339	0
144	20230619	171600	341604009	1339	1339	1339	1339	0
145	20230619	171500	341604009	1339	1339	1339	1339	0
146	20230619	171400	341604009	1339	1339	1339	1339	0
147	20230619	171300	341604009	1339	1339	1339	1339	0
148	20230619	171200	341604009	1339	1339	1339	1339	0
149	20230619	171100	341604009	1339	1339	1339	1339	0
150	20230619	171000	341604009	1339	1339	1339	1339	0
151	20230619	170900	341604009	1339	1339	1339	1339	0
152	20230619	170800	341604009	1339	1339	1339	1339	1452
153	20230619	170700	341604009	1339	1339	1339	1339	0
154	20230619	170600	341604009	1339	1339	1339	1339	0
155	20230619	170500	341604009	1339	1339	1339	1339	0
156	20230619	170400	341604009	1339	1339	1339	1339	0
157	20230619	170300	341604009	1339	1339	1339	1339	0
158	20230619	170200	341604009	1339	1339	1339	1339	0
159	20230619	170100	341604009	1339	1339	1339	1339	0
160	20230619	170000	341604009	1339	1339	1339	1339	0
161	20230619	165900	341604009	1339	1339	1339	1339	0
162	20230619	165800	341604009	1339	1339	1339	1339	0
163	20230619	165700	341604009	1339	1339	1339	1339	0
164	20230619	165600	341604009	1339	1339	1339	1339	0
165	20230619	165500	341604009	1339	1339	1339	1339	0
166	20230619	165400	341604009	1339	1339	1339	1339	0
167	20230619	165300	341604009	1339	1339	1339	1339	0
168	20230619	165200	341604009	1339	1339	1339	1339	0
169	20230619	165100	341604009	1339	1339	1339	1339	0
170	20230619	165000	341604009	1339	1339	1339	1339	0
171	20230619	164900	341604009	1339	1339	1339	1339	0
172	20230619	164800	341604009	1339	1339	1339	1339	0
173	20230619	164700	341604009	1339	1339	1339	1339	0
174	20230619	164600	341604009	1339	1339	1339	1339	0
175	20230619	164500	341604009	1339	1339	1339	1339	0
176	20230619	164400	341604009	1339	1339	1339	1339	0
177	20230619	164300	341604009	1339	1339	1339	1339	0
178	20230619	164200	341604009	1339	1339	1339	1339	0
179	20230619	164100	341604009	1339	1339	1339	1339	0
180	20230619	164000	341604009	1339	1339	1339	1339	0
181	20230619	163900	341604009	1339	1339	1339	1339	0
182	20230619	163800	341604009	1339	1339	1339	1339	1452
183	20230619	163700	341604009	1339	1339	1339	1339	0
184	20230619	163600	341604009	1339	1339	1339	1339	0
185	20230619	163500	341604009	1339	1339	1339	1339	0
186	20230619	163400	341604009	1339	1339	1339	1339	0
187	20230619	163300	341604009	1339	1339	1339	1339	0
188	20230619	163200	341604009	1339	1339	1339	1339	0
189	20230619	163100	341604009	1339	1339	1339	1339	0
190	20230619	163000	341604009	1339	1339	1339	1339	0
191	20230619	162900	341604009	1339	1339	1339	1339	0
192	20230619	162800	341604009	1339	1339	1339	1339	0
193	20230619	162700	341604009	1339	1339	1339	1339	0
194	20230619	162600	341604009	1339	1339	1339	1339	0
195	20230619	162500	341604009	1339	1339	1339	1339	0
196	20230619	162400	341604009	1339	1339	1339	1339	0
197	20230619	162300	341604009	1339	1339	1339	1339	0
198	20230619	162200	341604009	1339	1339	1339	1339	0
199	20230619	162100	341604009	1339	1339	1339	1339	0
200	20230619	162000	341604009	1339	1339	1339	1339	0
201	20230619	161900	341604009	1339	1339	1339	1339	0
202	20230619	161800	341604009	1339	1339	1339	1339	0
203	20230619	161700	341604009	1339	1339	1339	1339	0
204	20230619	161600	341604009	1339	1339	1339	1339	0
205	20230619	161500	341604009	1339	1339	1339	1339	0
206	20230619	161400	341604009	1339	1339	1339	1339	0
207	20230619	161300	341604009	1339	1339	1339	1339	0
208	20230619	161200	341604009	1339	1339	1339	1339	0
209	20230619	161100	341604009	1339	1339	1339	1339	0
210	20230619	161000	341604009	1339	1339	1339	1339	0
211	20230619	160900	341604009	1339	1339	1339	1339	0
212	20230619	160800	341604009	1339	1339	1339	1339	1452
213	20230619	160700	341604009	1339	1339	1339	1339	0
214	20230619	160600	341604009	1339	1339	1339	1339	0
215	20230619	160500	341604009	1339	1339	1339	1339	0
216	20230619	160400	341604009	1339	1339	1339	1339	0
217	20230619	160300	341604009	1339	1339	1339	1339	0
218	20230619	160200	341604009	1339	1339	1339	1339	0
219	20230619	160100	341604009	1339	1339	1339	1339	0
220	20230619	160000	341604009	1339	1339	1339	1339	0
221	20230619	155900	341604009	1339	1339	1339	1339	0
222	20230619	155800	341604009	1339	1339	1339	1339	0
223	20230619	155700	341604009	1339	1339	1339	1339	0
224	20230619	155600	341604009	1339	1339	1339	1339	0
225	20230619	155500	341604009	1339	1339	1339	1339	0
226	20230619	155400	341604009	1339	1339	1339	1339	0
227	20230619	155300	341604009	1339	1339	1339	1339	0
228	20230619	155200	341604009	1339	1339	1339	1339	0
229	20230619	155100	341604009	1339	1339	1339	1339	0
230	20230619	155000	341604009	1339	1339	1339	1339	0
231	20230619	154900	341604009	1339	1339	1339	1339	0
232	20230619	154800	341604009	1339	1339	1339	1339	0
233	20230619	154700	341604009	1339	1339	1339	1339	0
234	20230619	154600	341604009	1339	1339	1339	1339	0
235	20230619	154500	341604009	1339	1339	1339	1339	0
236	20230619	154400	341604009	1339	1339	1339	1339	0
237	20230619	154300	341604009	1339	1339	1339	1339	0
238	20230619	154200	341604009	1339	1339	1339	1339	0
239	20230619	154100	341604009	1339	1339	1339	1339	0
240	20230619	154000	341604009	1339	1339	1339	1339	0
241	20230619	153900	341604009	1339	1339	1339	1339	0
242	20230619	153800	341604009	1339	1339	1339	1339	1452
243	20230619	153700	341604009	1339	1339	1339	1339	0
244	20230619	153600	341604009	1339	1339	1339	1339	0
245	20230619	153500	341604009	1339	1339	1339	1339	0
246	20230619	153400	341604009	1339	1339	1339	1339	0
247	20230619	153300	341604009	1339	1339	1339	1339	0
248	20230619	153200	341604009	1339	1339	1339	1339	0
249	20230619	153100	341604009	1339	1339	1339	1339	0
250	20230619	153000	341604009	1339	1339	1339	1339	1452
251	20230619	152900	339659781	1340	1340	1340	1340	0
252	20230619	152800	339659781	1340	1340	1340	1340	0
253	20230619	152700	339659781	1340	1340	1340	1340	0
254	20230619	152600	339659781	1340	1340	1340	1340	0
255	20230619	152500	339659781	1340	1340	1340	1340	0
256	20230619	152400	339659781	1340	1340	1340	1340	0
257	20230619	152300	339659781	1340	1340	1340	1340	0
258	20230619	152200	339659781	1340	1340	1340	1340	0
259	20230619	152100	339659781	1340	1340	1340	1340	0
260	20230619	152000	339659781	1340	1340	1340	1340	0
261	20230619	151900	339659781	1340	1340	1340	1340	3020
262	20230619	151800	335612981	1340	1340	1340	1340	1313
263	20230619	151700	333853561	1339	1339	1339	1339	1221
264	20230619	151600	332218642	1337	1337	1337	1337	3132
265	20230619	151500	328031158	1337	1337	1337	1337	53
266	20230619	151400	327960297	1336	1336	1337	1336	1642
267	20230619	151300	325766543	1337	1337	1337	1337	235
268	20230619	151200	325452348	1337	1337	1337	1337	45
269	20230619	151100	325392183	1336	1336	1336	1336	0
270	20230619	151000	325392183	1336	1336	1336	1336	0
271	20230619	150900	325392183	1336	1336	1336	1336	0
272	20230619	150800	325392183	1336	1336	1336	1336	1
273	20230619	150700	325390847	1337	1337	1337	1337	264
274	20230619	150600	325037879	1337	1337	1337	1337	10
275	20230619	150500	325024509	1337	1337	1337	1337	529
276	20230619	150400	324317236	1338	1338	1338	1338	470
277	20230619	150300	323688376	1337	1337	1337	1337	0
278	20230619	150200	323688376	1337	1339	1339	1337	516
279	20230619	150100	322997976	1337	1335	1337	1334	6322
280	20230619	150000	314556719	1334	1334	1334	1334	300
281	20230619	145900	314156519	1334	1334	1334	1334	604
282	20230619	145800	313350783	1334	1334	1334	1334	820
283	20230619	145700	312256903	1335	1334	1335	1334	4286
284	20230619	145600	306537373	1334	1334	1334	1334	128
285	20230619	145500	306366621	1335	1335	1335	1335	0
286	20230619	145400	306366621	1335	1329	1335	1329	1598
287	20230619	145300	304233411	1328	1328	1328	1327	584
288	20230619	145200	303457930	1328	1328	1328	1328	13
289	20230619	145100	303440666	1330	1332	1332	1330	903
290	20230619	145000	302238182	1332	1335	1335	1332	1129
291	20230619	144900	300734341	1334	1335	1335	1334	31
292	20230619	144800	300692973	1335	1335	1335	1335	0
293	20230619	144700	300692973	1335	1335	1335	1335	0
294	20230619	144600	300692973	1335	1335	1335	1335	1
295	20230619	144500	300691638	1334	1334	1334	1334	396
296	20230619	144400	300163374	1332	1332	1332	1332	0
297	20230619	144300	300163374	1332	1332	1332	1332	0
298	20230619	144200	300163374	1332	1332	1332	1332	90
299	20230619	144100	300043494	1332	1333	1333	1332	285
300	20230619	144000	299663781	1333	1333	1333	1333	0
301	20230619	143900	299663781	1333	1333	1333	1333	250
302	20230619	143800	299330531	1333	1334	1334	1333	71
303	20230619	143700	299235846	1334	1334	1334	1334	280
304	20230619	143600	298862326	1334	1334	1334	1334	0
305	20230619	143500	298862326	1334	1334	1334	1334	0
306	20230619	143400	298862326	1334	1334	1334	1334	136
307	20230619	143300	298680902	1334	1332	1334	1332	748
308	20230619	143200	297683678	1332	1332	1332	1332	13
309	20230619	143100	297666362	1330	1330	1330	1330	2025
310	20230619	143000	294973112	1330	1330	1330	1330	100
311	20230619	142900	294840112	1330	1330	1330	1330	30
312	20230619	142800	294800212	1330	1330	1330	1330	1201
313	20230619	142700	293202882	1330	1330	1330	1330	10
314	20230619	142600	293189582	1330	1330	1330	1330	2330
315	20230619	142500	290090682	1332	1332	1332	1332	0
316	20230619	142400	290090682	1332	1333	1333	1332	514
317	20230619	142300	289405585	1334	1333	1334	1333	1876
318	20230619	142200	286904552	1333	1330	1333	1330	2376
319	20230619	142100	283740037	1330	1324	1330	1324	1023
320	20230619	142000	282383523	1324	1324	1324	1324	0
321	20230619	141900	282383523	1324	1324	1324	1324	1
322	20230619	141800	282382199	1322	1322	1323	1322	547
323	20230619	141700	281659051	1322	1322	1322	1322	0
324	20230619	141600	281659051	1322	1322	1322	1322	57
325	20230619	141500	281583697	1322	1322	1322	1322	1
326	20230619	141400	281582375	1321	1321	1321	1321	0
327	20230619	141300	281582375	1321	1321	1321	1321	0
328	20230619	141200	281582375	1321	1321	1321	1321	0
329	20230619	141100	281582375	1321	1321	1321	1321	102
330	20230619	141000	281447633	1321	1321	1321	1321	0
331	20230619	140900	281447633	1321	1321	1321	1321	100
332	20230619	140800	281315533	1321	1321	1321	1321	0
333	20230619	140700	281315533	1321	1321	1321	1321	0
334	20230619	140600	281315533	1321	1321	1321	1321	3
335	20230619	140500	281311570	1321	1321	1321	1321	872
336	20230619	140400	280159658	1321	1321	1321	1321	20
337	20230619	140300	280133238	1321	1321	1321	1321	159
338	20230619	140200	279923199	1321	1321	1321	1321	0
339	20230619	140100	279923199	1321	1321	1321	1321	0
340	20230619	140000	279923199	1321	1321	1321	1321	0
341	20230619	135900	279923199	1321	1321	1321	1321	0
342	20230619	135800	279923199	1321	1321	1321	1321	0
343	20230619	135700	279923199	1321	1321	1321	1321	0
344	20230619	135600	279923199	1321	1321	1321	1321	0
345	20230619	135500	279923199	1321	1321	1321	1321	87
346	20230619	135400	279808272	1321	1321	1321	1321	0
347	20230619	135300	279808272	1321	1321	1321	1321	0
348	20230619	135200	279808272	1321	1321	1321	1321	0
349	20230619	135100	279808272	1321	1321	1321	1321	39
350	20230619	135000	279756753	1321	1321	1321	1321	0
351	20230619	134900	279756753	1321	1321	1321	1321	0
352	20230619	134800	279756753	1321	1320	1321	1320	2323
353	20230619	134700	276690170	1321	1321	1321	1321	186
354	20230619	134600	276444464	1321	1321	1321	1321	46
355	20230619	134500	276383698	1321	1321	1321	1321	48
356	20230619	134400	276320290	1321	1321	1321	1321	1674
357	20230619	134300	274108936	1321	1321	1321	1321	0
358	20230619	134200	274108936	1321	1321	1321	1321	1010
359	20230619	134100	272774726	1320	1320	1320	1320	0
360	20230619	134000	272774726	1320	1321	1321	1320	96
361	20230619	133900	272647960	1320	1321	1321	1320	1001
362	20230619	133800	271326639	1321	1321	1321	1320	547
363	20230619	133700	270604552	1321	1321	1321	1321	0
364	20230619	133600	270604552	1321	1321	1321	1321	50
365	20230619	133500	270538502	1320	1320	1320	1320	0
366	20230619	133400	270538502	1320	1320	1320	1320	300
367	20230619	133300	270142502	1320	1320	1320	1320	56
368	20230619	133200	270068582	1320	1322	1322	1320	898
369	20230619	133100	268882183	1325	1325	1325	1325	0
370	20230619	133000	268882183	1325	1325	1325	1325	1
371	20230619	132900	268880858	1321	1321	1321	1321	0
372	20230619	132800	268880858	1321	1321	1321	1321	0
373	20230619	132700	268880858	1321	1322	1322	1321	4776
374	20230619	132600	262570706	1322	1322	1322	1322	0
375	20230619	132500	262570706	1322	1322	1322	1322	0
376	20230619	132400	262570706	1322	1322	1322	1322	0
377	20230619	132300	262570706	1322	1322	1322	1322	376
378	20230619	132200	262073634	1322	1322	1322	1322	700
379	20230619	132100	261148234	1322	1324	1324	1322	751
380	20230619	132000	260155211	1324	1324	1324	1324	0
381	20230619	131900	260155211	1324	1324	1324	1324	7
382	20230619	131800	260145943	1325	1325	1325	1325	20
383	20230619	131700	260119443	1325	1325	1325	1325	10
384	20230619	131600	260106193	1325	1326	1326	1325	244
385	20230619	131500	259782650	1322	1322	1322	1322	2000
386	20230619	131400	257138650	1323	1323	1323	1323	0
387	20230619	131300	257138650	1323	1323	1323	1323	500
388	20230619	131200	256477150	1330	1330	1330	1330	0
389	20230619	131100	256477150	1330	1330	1330	1330	0
390	20230619	131000	256477150	1330	1330	1330	1330	0
391	20230619	130900	256477150	1330	1330	1330	1330	0
392	20230619	130800	256477150	1330	1330	1330	1330	0
393	20230619	130700	256477150	1330	1330	1330	1330	0
394	20230619	130600	256477150	1330	1330	1330	1330	627
395	20230619	130500	255643240	1333	1333	1333	1333	10
396	20230619	130400	255629910	1333	1330	1333	1330	1374
397	20230619	130300	253802487	1333	1330	1333	1330	728
398	20230619	130200	252833788	1331	1331	1331	1331	1
399	20230619	130100	252832457	1332	1332	1332	1332	7
400	20230619	130000	252823133	1333	1333	1333	1333	0
401	20230619	125900	252823133	1333	1332	1333	1332	748
402	20230619	125800	251826195	1332	1332	1332	1332	0
403	20230619	125700	251826195	1332	1332	1332	1332	0
404	20230619	125600	251826195	1332	1332	1332	1332	17
405	20230619	125500	251803551	1332	1322	1332	1322	1682
406	20230619	125400	249568947	1322	1322	1322	1322	0
407	20230619	125300	249568947	1322	1322	1322	1322	0
408	20230619	125200	249568947	1322	1322	1322	1322	0
409	20230619	125100	249568947	1322	1321	1322	1321	12
410	20230619	125000	249553094	1321	1321	1321	1321	0
411	20230619	124900	249553094	1321	1320	1321	1320	37
412	20230619	124800	249504241	1320	1320	1320	1320	104
413	20230619	124700	249366961	1320	1320	1320	1320	0
414	20230619	124600	249366961	1320	1320	1321	1320	707
415	20230619	124500	248433714	1321	1322	1322	1321	526
416	20230619	124400	247738688	1321	1326	1326	1321	500
417	20230619	124300	247075968	1333	1333	1333	1333	0
418	20230619	124200	247075968	1333	1333	1333	1333	0
419	20230619	124100	247075968	1333	1333	1333	1333	0
420	20230619	124000	247075968	1333	1333	1333	1333	0
421	20230619	123900	247075968	1333	1333	1333	1333	2
422	20230619	123800	247073302	1333	1333	1333	1333	0
423	20230619	123700	247073302	1333	1333	1333	1333	0
424	20230619	123600	247073302	1333	1333	1333	1333	0
425	20230619	123500	247073302	1333	1329	1333	1329	12
426	20230619	123400	247057346	1329	1329	1329	1329	0
427	20230619	123300	247057346	1329	1329	1329	1329	0
428	20230619	123200	247057346	1329	1329	1329	1329	0
429	20230619	123100	247057346	1329	1329	1329	1329	62
430	20230619	123000	246974948	1329	1329	1329	1329	10
431	20230619	122900	246961658	1330	1330	1330	1330	0
432	20230619	122800	246961658	1330	1329	1330	1329	168
433	20230619	122700	246738286	1329	1330	1330	1329	239
434	20230619	122600	246420652	1330	1330	1330	1330	1
435	20230619	122500	246419322	1331	1331	1331	1331	4
436	20230619	122400	246413998	1333	1333	1333	1333	0
437	20230619	122300	246413998	1333	1333	1333	1333	0
438	20230619	122200	246413998	1333	1333	1333	1333	0
439	20230619	122100	246413998	1333	1334	1334	1333	102
440	20230619	122000	246277932	1335	1335	1335	1335	0
441	20230619	121900	246277932	1335	1335	1335	1335	100
442	20230619	121800	246144432	1335	1335	1335	1335	1
443	20230619	121700	246143097	1335	1335	1335	1335	0
444	20230619	121600	246143097	1335	1335	1335	1335	0
445	20230619	121500	246143097	1335	1335	1335	1335	1
446	20230619	121400	246141762	1335	1335	1335	1335	0
447	20230619	121300	246141762	1335	1335	1335	1335	0
448	20230619	121200	246141762	1335	1335	1335	1335	100
449	20230619	121100	246008262	1335	1335	1335	1335	50
450	20230619	121000	245941512	1336	1336	1336	1336	0
451	20230619	120900	245941512	1336	1336	1336	1336	0
452	20230619	120800	245941512	1336	1336	1336	1336	173
453	20230619	120700	245710384	1336	1336	1336	1336	0
454	20230619	120600	245710384	1336	1336	1336	1336	0
455	20230619	120500	245710384	1336	1337	1337	1336	376
456	20230619	120400	245208047	1336	1324	1336	1324	548
457	20230619	120300	244479519	1323	1327	1327	1323	92
458	20230619	120200	244357511	1326	1326	1326	1326	910
459	20230619	120100	243150851	1336	1337	1337	1336	14
460	20230619	120000	243132140	1337	1337	1337	1337	56
461	20230619	115900	243057268	1335	1335	1335	1335	20
462	20230619	115800	243030568	1336	1335	1336	1335	4000
463	20230619	115700	237686588	1336	1336	1336	1336	0
464	20230619	115600	237686588	1336	1336	1336	1336	0
465	20230619	115500	237686588	1336	1334	1336	1334	80
466	20230619	115400	237579742	1334	1334	1334	1334	20
467	20230619	115300	237553062	1334	1335	1335	1314	3404
468	20230619	115200	233067274	1336	1335	1336	1335	7
469	20230619	115100	233057927	1335	1335	1336	1334	34
470	20230619	115000	233012536	1336	1336	1336	1336	100
471	20230619	114900	232878936	1337	1337	1337	1337	0
472	20230619	114800	232878936	1337	1337	1337	1337	0
473	20230619	114700	232878936	1337	1337	1337	1337	0
474	20230619	114600	232878936	1337	1337	1337	1337	0
475	20230619	114500	232878936	1337	1337	1337	1337	0
476	20230619	114400	232878936	1337	1338	1338	1337	5
477	20230619	114300	232872247	1338	1337	1339	1337	2214
478	20230619	114200	229912045	1337	1334	1337	1334	824
479	20230619	114100	228812008	1334	1331	1334	1331	176
480	20230619	114000	228577311	1331	1331	1331	1331	714
481	20230619	113900	227626977	1331	1331	1331	1331	30
482	20230619	113800	227587047	1335	1335	1335	1335	200
483	20230619	113700	227320047	1336	1335	1336	1335	641
484	20230619	113600	226463825	1330	1330	1330	1330	833
485	20230619	113500	225355935	1330	1329	1330	1329	2295
486	20230619	113400	222304146	1329	1329	1329	1329	10
487	20230619	113300	222290856	1328	1328	1328	1328	0
488	20230619	113200	222290856	1328	1328	1328	1328	764
489	20230619	113100	221276264	1328	1328	1328	1328	0
490	20230619	113000	221276264	1328	1328	1328	1328	1
491	20230619	112900	221274936	1328	1328	1328	1328	0
492	20230619	112800	221274936	1328	1328	1328	1328	433
493	20230619	112700	220699912	1328	1328	1328	1328	50
494	20230619	112600	220633512	1326	1326	1326	1326	0
495	20230619	112500	220633512	1326	1326	1326	1326	0
496	20230619	112400	220633512	1326	1325	1326	1325	719
497	20230619	112300	219680379	1325	1325	1325	1325	0
498	20230619	112200	219680379	1325	1325	1325	1325	5
499	20230619	112100	219673754	1325	1325	1325	1325	146
500	20230619	112000	219480304	1325	1324	1325	1324	551
501	20230619	111900	218750526	1321	1321	1321	1321	0
502	20230619	111800	218750526	1321	1321	1321	1321	210
503	20230619	111700	218473116	1321	1321	1321	1321	0
504	20230619	111600	218473116	1321	1321	1321	1321	29
505	20230619	111500	218434807	1321	1321	1321	1321	1000
506	20230619	111400	217113807	1323	1323	1323	1323	0
507	20230619	111300	217113807	1323	1323	1323	1323	0
508	20230619	111200	217113807	1323	1324	1324	1323	663
509	20230619	111100	216236455	1324	1325	1325	1324	112
510	20230619	111000	216088067	1326	1326	1326	1326	0
511	20230619	110900	216088067	1326	1326	1326	1326	3
512	20230619	110800	216084089	1326	1326	1326	1326	24
513	20230619	110700	216052265	1326	1326	1326	1326	0
514	20230619	110600	216052265	1326	1326	1326	1326	0
515	20230619	110500	216052265	1326	1326	1326	1326	30
516	20230619	110400	216012485	1326	1326	1326	1326	0
517	20230619	110300	216012485	1326	1325	1326	1325	1264
518	20230619	110200	214336614	1324	1324	1324	1324	1
519	20230619	110100	214335290	1325	1325	1325	1325	228
520	20230619	110000	214033190	1325	1330	1330	1325	389
521	20230619	105900	213517418	1325	1325	1325	1325	130
522	20230619	105800	213345168	1324	1324	1324	1324	0
523	20230619	105700	213345168	1324	1326	1326	1324	160
524	20230619	105600	213133115	1324	1324	1324	1324	0
525	20230619	105500	213133115	1324	1324	1324	1324	0
526	20230619	105400	213133115	1324	1320	1324	1320	2372
527	20230619	105300	209994055	1320	1320	1320	1320	514
528	20230619	105200	209315575	1320	1323	1324	1320	357
529	20230619	105100	208843971	1324	1324	1324	1323	160
530	20230619	105000	208632141	1324	1325	1325	1324	110
531	20230619	104900	208486401	1325	1325	1326	1325	81
532	20230619	104800	208379055	1325	1325	1325	1325	0
533	20230619	104700	208379055	1325	1325	1325	1325	0
534	20230619	104600	208379055	1325	1329	1329	1325	2490
535	20230619	104500	205077269	1337	1330	1337	1330	258
536	20230619	104400	204734122	1330	1329	1330	1329	1117
537	20230619	104300	203249604	1329	1316	1330	1316	18900
538	20230619	104200	178302178	1314	1314	1314	1314	332
539	20230619	104100	177865930	1314	1313	1314	1313	2101
540	20230619	104000	175107217	1311	1311	1311	1311	1100
541	20230619	103900	173665117	1313	1313	1313	1313	420
542	20230619	103800	173113657	1314	1314	1314	1314	1
543	20230619	103700	173112343	1314	1314	1314	1314	1
544	20230619	103600	173111029	1311	1311	1311	1311	818
545	20230619	103500	172038631	1311	1311	1311	1311	0
546	20230619	103400	172038631	1311	1311	1311	1311	0
547	20230619	103300	172038631	1311	1311	1311	1311	38
548	20230619	103200	171988813	1311	1311	1311	1311	1
549	20230619	103100	171987502	1310	1310	1310	1310	0
550	20230619	103000	171987502	1310	1310	1310	1310	477
551	20230619	102900	171362632	1310	1310	1310	1310	0
552	20230619	102800	171362632	1310	1310	1310	1309	2114
553	20230619	102700	168593312	1311	1311	1311	1311	0
554	20230619	102600	168593312	1311	1311	1311	1311	400
555	20230619	102500	168068912	1311	1310	1311	1310	430
556	20230619	102400	167505432	1307	1300	1307	1300	6781
557	20230619	102300	158656579	1300	1300	1301	1300	526
558	20230619	102200	157972769	1300	1300	1300	1300	6
559	20230619	102100	157964969	1300	1300	1300	1300	3
560	20230619	102000	157961069	1303	1303	1303	1303	0
561	20230619	101900	157961069	1303	1302	1303	1302	83
562	20230619	101800	157852937	1300	1300	1300	1300	0
563	20230619	101700	157852937	1300	1300	1300	1300	2
564	20230619	101600	157850337	1300	1300	1300	1300	27
565	20230619	101500	157815237	1300	1300	1300	1300	32
566	20230619	101400	157773637	1300	1300	1300	1299	728
567	20230619	101300	156827830	1300	1300	1300	1300	23
568	20230619	101200	156797930	1302	1302	1302	1302	0
569	20230619	101100	156797930	1302	1302	1302	1302	0
570	20230619	101000	156797930	1302	1302	1302	1302	1
571	20230619	100900	156796628	1302	1302	1302	1302	0
572	20230619	100800	156796628	1302	1302	1302	1302	0
573	20230619	100700	156796628	1302	1302	1302	1302	0
574	20230619	100600	156796628	1302	1302	1302	1302	20
575	20230619	100500	156770588	1302	1302	1302	1302	10
576	20230619	100400	156757568	1302	1301	1302	1301	952
577	20230619	100300	155519015	1301	1301	1301	1301	0
578	20230619	100200	155519015	1301	1301	1301	1301	50
579	20230619	100100	155453965	1301	1301	1302	1301	166
580	20230619	100000	155237994	1301	1301	1301	1301	0
581	20230619	095900	155237994	1301	1301	1301	1301	208
582	20230619	095800	154967386	1302	1300	1302	1298	42
583	20230619	095700	154912806	1302	1302	1302	1302	1
584	20230619	095600	154911504	1300	1298	1300	1298	1686
585	20230619	095500	152722802	1299	1299	1300	1299	306
586	20230619	095400	152325238	1298	1298	1298	1298	0
587	20230619	095300	152325238	1298	1298	1298	1298	2
588	20230619	095200	152322642	1298	1298	1298	1298	0
589	20230619	095100	152322642	1298	1298	1298	1298	1
590	20230619	095000	152321344	1295	1295	1296	1295	642
591	20230619	094900	151489940	1294	1294	1294	1294	83
592	20230619	094800	151382538	1294	1294	1294	1294	76
593	20230619	094700	151284194	1293	1293	1293	1293	0
594	20230619	094600	151284194	1293	1294	1294	1293	53
595	20230619	094500	151215660	1295	1295	1295	1295	5
596	20230619	094400	151209185	1297	1297	1297	1297	127
597	20230619	094300	151044466	1297	1297	1297	1297	30
598	20230619	094200	151005556	1298	1298	1298	1298	5
599	20230619	094100	150999066	1291	1293	1293	1291	552
600	20230619	094000	150285384	1293	1299	1299	1293	3207
601	20230619	093900	146132426	1299	1299	1299	1299	56
602	20230619	093800	146059682	1299	1299	1299	1299	0
603	20230619	093700	146059682	1299	1298	1299	1298	49
604	20230619	093600	145996060	1299	1300	1300	1298	10043
605	20230619	093500	132941941	1304	1301	1304	1300	1641
606	20230619	093400	130808341	1305	1305	1305	1305	0
607	20230619	093300	130808341	1305	1302	1305	1302	285
608	20230619	093200	130436984	1300	1300	1300	1300	200
609	20230619	093100	130176984	1303	1305	1305	1300	13884
610	20230619	093000	112122667	1305	1305	1305	1305	371
611	20230619	092900	111638512	1305	1306	1306	1304	2038
612	20230619	092800	108979143	1306	1306	1306	1306	10
613	20230619	092700	108966083	1306	1307	1307	1306	891
614	20230619	092600	107801677	1307	1307	1307	1307	15
615	20230619	092500	107782072	1307	1307	1307	1307	21
616	20230619	092400	107754625	1306	1306	1306	1306	200
617	20230619	092300	107493425	1304	1304	1307	1304	429
618	20230619	092200	106933964	1307	1307	1307	1307	200
619	20230619	092100	106672564	1307	1304	1307	1300	5726
620	20230619	092000	99215628	1303	1306	1307	1303	7902
621	20230619	091900	88898976	1307	1312	1312	1307	1515
622	20230619	091800	86917205	1312	1316	1316	1312	21
623	20230619	091700	86889649	1312	1316	1319	1312	9145
624	20230619	091600	74878037	1317	1319	1319	1317	101
625	20230619	091500	74745010	1317	1317	1317	1317	102
626	20230619	091400	74610676	1317	1317	1317	1317	5
627	20230619	091300	74604091	1319	1318	1319	1318	100
628	20230619	091200	74472262	1319	1319	1319	1316	2402
629	20230619	091100	71307771	1319	1320	1320	1319	60
630	20230619	091000	71228581	1320	1320	1320	1318	1937
631	20230619	090900	68674823	1322	1322	1322	1322	1260
632	20230619	090800	67009103	1322	1322	1322	1322	10
633	20230619	090700	66995883	1320	1324	1324	1320	215
634	20230619	090600	66711675	1317	1320	1320	1317	10020
635	20230619	090500	53488269	1320	1333	1333	1320	21055
636	20230619	090400	25537619	1333	1333	1333	1332	3258
637	20230619	090300	21194905	1332	1332	1338	1332	401
638	20230619	090200	20660173	1332	1340	1340	1331	757
639	20230619	090100	19648981	1330	1344	1351	1328	6377
640	20230619	090000	11140822	1328	1373	1373	1328	8166