KissMeData/037400/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185400	95854666	1574	1574	1574	1574	969
3	20230619	185300	95854666	1574	1574	1574	1574	0
4	20230619	185200	95854666	1574	1574	1574	1574	0
5	20230619	185100	95854666	1574	1574	1574	1574	0
6	20230619	185000	95854666	1574	1574	1574	1574	0
7	20230619	184900	95854666	1574	1574	1574	1574	0
8	20230619	184800	95854666	1574	1574	1574	1574	0
9	20230619	184700	95854666	1574	1574	1574	1574	0
10	20230619	184600	95854666	1574	1574	1574	1574	0
11	20230619	184500	95854666	1574	1574	1574	1574	0
12	20230619	184400	95854666	1574	1574	1574	1574	0
13	20230619	184300	95854666	1574	1574	1574	1574	0
14	20230619	184200	95854666	1574	1574	1574	1574	0
15	20230619	184100	95854666	1574	1574	1574	1574	0
16	20230619	184000	95854666	1574	1574	1574	1574	0
17	20230619	183900	95854666	1574	1574	1574	1574	0
18	20230619	183800	95854666	1574	1574	1574	1574	0
19	20230619	183700	95854666	1574	1574	1574	1574	0
20	20230619	183600	95854666	1574	1574	1574	1574	0
21	20230619	183500	95854666	1574	1574	1574	1574	0
22	20230619	183400	95854666	1574	1574	1574	1574	0
23	20230619	183300	95854666	1574	1574	1574	1574	0
24	20230619	183200	95854666	1574	1574	1574	1574	0
25	20230619	183100	95854666	1574	1574	1574	1574	0
26	20230619	183000	95854666	1574	1574	1574	1574	0
27	20230619	182900	95854666	1574	1574	1574	1574	0
28	20230619	182800	95854666	1574	1574	1574	1574	0
29	20230619	182700	95854666	1574	1574	1574	1574	0
30	20230619	182600	95854666	1574	1574	1574	1574	0
31	20230619	182500	95854666	1574	1574	1574	1574	0
32	20230619	182400	95854666	1574	1574	1574	1574	969
33	20230619	182300	95854666	1574	1574	1574	1574	0
34	20230619	182200	95854666	1574	1574	1574	1574	0
35	20230619	182100	95854666	1574	1574	1574	1574	0
36	20230619	182000	95854666	1574	1574	1574	1574	0
37	20230619	181900	95854666	1574	1574	1574	1574	0
38	20230619	181800	95854666	1574	1574	1574	1574	0
39	20230619	181700	95854666	1574	1574	1574	1574	0
40	20230619	181600	95854666	1574	1574	1574	1574	0
41	20230619	181500	95854666	1574	1574	1574	1574	0
42	20230619	181400	95854666	1574	1574	1574	1574	0
43	20230619	181300	95854666	1574	1574	1574	1574	0
44	20230619	181200	95854666	1574	1574	1574	1574	0
45	20230619	181100	95854666	1574	1574	1574	1574	0
46	20230619	181000	95854666	1574	1574	1574	1574	0
47	20230619	180900	95854666	1574	1574	1574	1574	0
48	20230619	180800	95854666	1574	1574	1574	1574	0
49	20230619	180700	95854666	1574	1574	1574	1574	0
50	20230619	180600	95854666	1574	1574	1574	1574	0
51	20230619	180500	95854666	1574	1574	1574	1574	0
52	20230619	180400	95854666	1574	1574	1574	1574	0
53	20230619	180300	95854666	1574	1574	1574	1574	0
54	20230619	180200	95854666	1574	1574	1574	1574	0
55	20230619	180100	95854666	1574	1574	1574	1574	0
56	20230619	180000	95854666	1574	1574	1574	1574	0
57	20230619	175900	95854666	1574	1574	1574	1574	0
58	20230619	175800	95854666	1574	1574	1574	1574	0
59	20230619	175700	95854666	1574	1574	1574	1574	0
60	20230619	175600	95854666	1574	1574	1574	1574	0
61	20230619	175500	95854666	1574	1574	1574	1574	0
62	20230619	175400	95854666	1574	1574	1574	1574	969
63	20230619	175300	95854666	1574	1574	1574	1574	0
64	20230619	175200	95854666	1574	1574	1574	1574	0
65	20230619	175100	95854666	1574	1574	1574	1574	0
66	20230619	175000	95854666	1574	1574	1574	1574	0
67	20230619	174900	95854666	1574	1574	1574	1574	0
68	20230619	174800	95854666	1574	1574	1574	1574	0
69	20230619	174700	95854666	1574	1574	1574	1574	0
70	20230619	174600	95854666	1574	1574	1574	1574	0
71	20230619	174500	95854666	1574	1574	1574	1574	0
72	20230619	174400	95854666	1574	1574	1574	1574	0
73	20230619	174300	95854666	1574	1574	1574	1574	0
74	20230619	174200	95854666	1574	1574	1574	1574	0
75	20230619	174100	95854666	1574	1574	1574	1574	0
76	20230619	174000	95854666	1574	1574	1574	1574	0
77	20230619	173900	95854666	1574	1574	1574	1574	0
78	20230619	173800	95854666	1574	1574	1574	1574	0
79	20230619	173700	95854666	1574	1574	1574	1574	0
80	20230619	173600	95854666	1574	1574	1574	1574	0
81	20230619	173500	95854666	1574	1574	1574	1574	0
82	20230619	173400	95854666	1574	1574	1574	1574	0
83	20230619	173300	95854666	1574	1574	1574	1574	0
84	20230619	173200	95854666	1574	1574	1574	1574	0
85	20230619	173100	95854666	1574	1574	1574	1574	0
86	20230619	173000	95854666	1574	1574	1574	1574	0
87	20230619	172900	95854666	1574	1574	1574	1574	0
88	20230619	172800	95854666	1574	1574	1574	1574	0
89	20230619	172700	95854666	1574	1574	1574	1574	0
90	20230619	172600	95854666	1574	1574	1574	1574	0
91	20230619	172500	95854666	1574	1574	1574	1574	0
92	20230619	172400	95854666	1574	1574	1574	1574	969
93	20230619	172300	95854666	1574	1574	1574	1574	0
94	20230619	172200	95854666	1574	1574	1574	1574	0
95	20230619	172100	95854666	1574	1574	1574	1574	0
96	20230619	172000	95854666	1574	1574	1574	1574	0
97	20230619	171900	95854666	1574	1574	1574	1574	0
98	20230619	171800	95854666	1574	1574	1574	1574	0
99	20230619	171700	95854666	1574	1574	1574	1574	0
100	20230619	171600	95854666	1574	1574	1574	1574	0
101	20230619	171500	95854666	1574	1574	1574	1574	0
102	20230619	171400	95854666	1574	1574	1574	1574	0
103	20230619	171300	95854666	1574	1574	1574	1574	0
104	20230619	171200	95854666	1574	1574	1574	1574	0
105	20230619	171100	95854666	1574	1574	1574	1574	0
106	20230619	171000	95854666	1574	1574	1574	1574	0
107	20230619	170900	95854666	1574	1574	1574	1574	0
108	20230619	170800	95854666	1574	1574	1574	1574	0
109	20230619	170700	95854666	1574	1574	1574	1574	0
110	20230619	170600	95854666	1574	1574	1574	1574	0
111	20230619	170500	95854666	1574	1574	1574	1574	0
112	20230619	170400	95854666	1574	1574	1574	1574	0
113	20230619	170300	95854666	1574	1574	1574	1574	0
114	20230619	170200	95854666	1574	1574	1574	1574	0
115	20230619	170100	95854666	1574	1574	1574	1574	0
116	20230619	170000	95854666	1574	1574	1574	1574	0
117	20230619	165900	95854666	1574	1574	1574	1574	0
118	20230619	165800	95854666	1574	1574	1574	1574	0
119	20230619	165700	95854666	1574	1574	1574	1574	0
120	20230619	165600	95854666	1574	1574	1574	1574	0
121	20230619	165500	95854666	1574	1574	1574	1574	0
122	20230619	165400	95854666	1574	1574	1574	1574	969
123	20230619	165300	95854666	1574	1574	1574	1574	0
124	20230619	165200	95854666	1574	1574	1574	1574	0
125	20230619	165100	95854666	1574	1574	1574	1574	0
126	20230619	165000	95854666	1574	1574	1574	1574	0
127	20230619	164900	95854666	1574	1574	1574	1574	0
128	20230619	164800	95854666	1574	1574	1574	1574	0
129	20230619	164700	95854666	1574	1574	1574	1574	0
130	20230619	164600	95854666	1574	1574	1574	1574	0
131	20230619	164500	95854666	1574	1574	1574	1574	0
132	20230619	164400	95854666	1574	1574	1574	1574	0
133	20230619	164300	95854666	1574	1574	1574	1574	0
134	20230619	164200	95854666	1574	1574	1574	1574	0
135	20230619	164100	95854666	1574	1574	1574	1574	0
136	20230619	164000	95854666	1574	1574	1574	1574	0
137	20230619	163900	95854666	1574	1574	1574	1574	0
138	20230619	163800	95854666	1574	1574	1574	1574	0
139	20230619	163700	95854666	1574	1574	1574	1574	0
140	20230619	163600	95854666	1574	1574	1574	1574	0
141	20230619	163500	95854666	1574	1574	1574	1574	0
142	20230619	163400	95854666	1574	1574	1574	1574	0
143	20230619	163300	95854666	1574	1574	1574	1574	0
144	20230619	163200	95854666	1574	1574	1574	1574	0
145	20230619	163100	95854666	1574	1574	1574	1574	0
146	20230619	163000	95854666	1574	1574	1574	1574	0
147	20230619	162900	95854666	1574	1574	1574	1574	0
148	20230619	162800	95854666	1574	1574	1574	1574	0
149	20230619	162700	95854666	1574	1574	1574	1574	0
150	20230619	162600	95854666	1574	1574	1574	1574	0
151	20230619	162500	95854666	1574	1574	1574	1574	0
152	20230619	162400	95854666	1574	1574	1574	1574	969
153	20230619	162300	95854666	1574	1574	1574	1574	0
154	20230619	162200	95854666	1574	1574	1574	1574	0
155	20230619	162100	95854666	1574	1574	1574	1574	0
156	20230619	162000	95854666	1574	1574	1574	1574	0
157	20230619	161900	95854666	1574	1574	1574	1574	0
158	20230619	161800	95854666	1574	1574	1574	1574	0
159	20230619	161700	95854666	1574	1574	1574	1574	0
160	20230619	161600	95854666	1574	1574	1574	1574	0
161	20230619	161500	95854666	1574	1574	1574	1574	0
162	20230619	161400	95854666	1574	1574	1574	1574	0
163	20230619	161300	95854666	1574	1574	1574	1574	0
164	20230619	161200	95854666	1574	1574	1574	1574	0
165	20230619	161100	95854666	1574	1574	1574	1574	0
166	20230619	161000	95854666	1574	1574	1574	1574	0
167	20230619	160900	95854666	1574	1574	1574	1574	0
168	20230619	160800	95854666	1574	1574	1574	1574	0
169	20230619	160700	95854666	1574	1574	1574	1574	0
170	20230619	160600	95854666	1574	1574	1574	1574	0
171	20230619	160500	95854666	1574	1574	1574	1574	0
172	20230619	160400	95854666	1574	1574	1574	1574	0
173	20230619	160300	95854666	1574	1574	1574	1574	0
174	20230619	160200	95854666	1574	1574	1574	1574	0
175	20230619	160100	95854666	1574	1574	1574	1574	0
176	20230619	160000	95854666	1574	1574	1574	1574	0
177	20230619	155900	95854666	1574	1574	1574	1574	0
178	20230619	155800	95854666	1574	1574	1574	1574	0
179	20230619	155700	95854666	1574	1574	1574	1574	0
180	20230619	155600	95854666	1574	1574	1574	1574	0
181	20230619	155500	95854666	1574	1574	1574	1574	0
182	20230619	155400	95854666	1574	1574	1574	1574	969
183	20230619	155300	95854666	1574	1574	1574	1574	0
184	20230619	155200	95854666	1574	1574	1574	1574	0
185	20230619	155100	95854666	1574	1574	1574	1574	0
186	20230619	155000	95854666	1574	1574	1574	1574	0
187	20230619	154900	95854666	1574	1574	1574	1574	0
188	20230619	154800	95854666	1574	1574	1574	1574	0
189	20230619	154700	95854666	1574	1574	1574	1574	0
190	20230619	154600	95854666	1574	1574	1574	1574	0
191	20230619	154500	95854666	1574	1574	1574	1574	0
192	20230619	154400	95854666	1574	1574	1574	1574	0
193	20230619	154300	95854666	1574	1574	1574	1574	0
194	20230619	154200	95854666	1574	1574	1574	1574	0
195	20230619	154100	95854666	1574	1574	1574	1574	0
196	20230619	154000	95854666	1574	1574	1574	1574	0
197	20230619	153900	95854666	1574	1574	1574	1574	0
198	20230619	153800	95854666	1574	1574	1574	1574	0
199	20230619	153700	95854666	1574	1574	1574	1574	0
200	20230619	153600	95854666	1574	1574	1574	1574	0
201	20230619	153500	95854666	1574	1574	1574	1574	0
202	20230619	153400	95854666	1574	1574	1574	1574	0
203	20230619	153300	95854666	1574	1574	1574	1574	0
204	20230619	153200	95854666	1574	1574	1574	1574	0
205	20230619	153100	95854666	1574	1574	1574	1574	0
206	20230619	153000	95854666	1574	1574	1574	1574	969
207	20230619	152900	94329460	1572	1572	1572	1572	0
208	20230619	152800	94329460	1572	1572	1572	1572	0
209	20230619	152700	94329460	1572	1572	1572	1572	0
210	20230619	152600	94329460	1572	1572	1572	1572	0
211	20230619	152500	94329460	1572	1572	1572	1572	0
212	20230619	152400	94329460	1572	1572	1572	1572	0
213	20230619	152300	94329460	1572	1572	1572	1572	0
214	20230619	152200	94329460	1572	1572	1572	1572	0
215	20230619	152100	94329460	1572	1572	1572	1572	0
216	20230619	152000	94329460	1572	1572	1572	1572	0
217	20230619	151900	94329460	1572	1572	1572	1571	67
218	20230619	151800	94224184	1573	1573	1573	1573	1
219	20230619	151700	94222611	1572	1572	1572	1572	486
220	20230619	151600	93458619	1571	1571	1571	1571	46
221	20230619	151500	93386353	1571	1571	1571	1571	6
222	20230619	151400	93376927	1572	1572	1572	1572	2
223	20230619	151300	93373783	1571	1571	1571	1571	6
224	20230619	151200	93364357	1572	1572	1572	1572	0
225	20230619	151100	93364357	1572	1572	1572	1572	46
226	20230619	151000	93292045	1572	1572	1572	1572	200
227	20230619	150900	92977645	1572	1572	1572	1572	20
228	20230619	150800	92946205	1574	1574	1574	1574	0
229	20230619	150700	92946205	1574	1574	1574	1574	0
230	20230619	150600	92946205	1574	1574	1574	1574	0
231	20230619	150500	92946205	1574	1574	1574	1574	62
232	20230619	150400	92848617	1572	1572	1572	1572	0
233	20230619	150300	92848617	1572	1574	1574	1572	2
234	20230619	150200	92845471	1574	1574	1574	1574	1
235	20230619	150100	92843897	1573	1573	1573	1573	0
236	20230619	150000	92843897	1573	1573	1573	1573	0
237	20230619	145900	92843897	1573	1573	1573	1573	644
238	20230619	145800	91830885	1573	1573	1573	1573	48
239	20230619	145700	91755381	1573	1573	1573	1573	0
240	20230619	145600	91755381	1573	1573	1573	1573	6
241	20230619	145500	91745943	1573	1573	1573	1573	43
242	20230619	145400	91678304	1573	1573	1573	1573	0
243	20230619	145300	91678304	1573	1573	1573	1573	6
244	20230619	145200	91668866	1573	1573	1573	1573	42
245	20230619	145100	91602800	1573	1573	1573	1573	6
246	20230619	145000	91593362	1573	1573	1573	1573	41
247	20230619	144900	91528869	1573	1573	1573	1573	0
248	20230619	144800	91528869	1573	1574	1574	1573	7
249	20230619	144700	91517857	1573	1573	1573	1573	43
250	20230619	144600	91450218	1573	1573	1573	1573	0
251	20230619	144500	91450218	1573	1573	1573	1573	6
252	20230619	144400	91440780	1574	1574	1574	1574	31
253	20230619	144300	91391986	1573	1573	1573	1573	6
254	20230619	144200	91382548	1573	1573	1573	1573	0
255	20230619	144100	91382548	1573	1573	1573	1573	0
256	20230619	144000	91382548	1573	1573	1573	1573	6
257	20230619	143900	91373110	1573	1573	1573	1573	0
258	20230619	143800	91373110	1573	1573	1573	1573	0
259	20230619	143700	91373110	1573	1573	1573	1573	6
260	20230619	143600	91363672	1573	1573	1573	1573	0
261	20230619	143500	91363672	1573	1573	1573	1573	0
262	20230619	143400	91363672	1573	1573	1573	1573	0
263	20230619	143300	91363672	1573	1573	1573	1573	200
264	20230619	143200	91049072	1574	1574	1574	1574	0
265	20230619	143100	91049072	1574	1574	1574	1574	31
266	20230619	143000	91000278	1574	1574	1574	1574	0
267	20230619	142900	91000278	1574	1574	1574	1574	0
268	20230619	142800	91000278	1574	1574	1574	1574	0
269	20230619	142700	91000278	1574	1574	1574	1574	0
270	20230619	142600	91000278	1574	1574	1574	1574	0
271	20230619	142500	91000278	1574	1574	1574	1574	1
272	20230619	142400	90998704	1574	1574	1574	1574	51
273	20230619	142300	90918430	1573	1573	1573	1573	0
274	20230619	142200	90918430	1573	1573	1573	1573	0
275	20230619	142100	90918430	1573	1571	1573	1571	460
276	20230619	142000	90195133	1571	1571	1571	1571	22
277	20230619	141900	90160571	1571	1571	1571	1571	0
278	20230619	141800	90160571	1571	1572	1572	1571	150
279	20230619	141700	89924918	1572	1572	1572	1572	0
280	20230619	141600	89924918	1572	1572	1572	1572	0
281	20230619	141500	89924918	1572	1572	1572	1572	0
282	20230619	141400	89924918	1572	1572	1572	1572	0
283	20230619	141300	89924918	1572	1572	1572	1572	0
284	20230619	141200	89924918	1572	1572	1572	1572	0
285	20230619	141100	89924918	1572	1572	1572	1572	6
286	20230619	141000	89915486	1572	1572	1572	1572	0
287	20230619	140900	89915486	1572	1572	1572	1572	0
288	20230619	140800	89915486	1572	1572	1572	1572	0
289	20230619	140700	89915486	1572	1572	1572	1572	0
290	20230619	140600	89915486	1572	1572	1572	1572	0
291	20230619	140500	89915486	1572	1572	1572	1572	0
292	20230619	140400	89915486	1572	1572	1572	1572	0
293	20230619	140300	89915486	1572	1572	1572	1572	40
294	20230619	140200	89852606	1573	1573	1573	1573	15031
295	20230619	140100	66208843	1573	1576	1576	1573	9312
296	20230619	140000	51547273	1576	1576	1576	1576	0
297	20230619	135900	51547273	1576	1576	1576	1576	6
298	20230619	135800	51537817	1575	1575	1575	1575	0
299	20230619	135700	51537817	1575	1575	1575	1575	0
300	20230619	135600	51537817	1575	1575	1575	1575	0
301	20230619	135500	51537817	1575	1575	1575	1575	0
302	20230619	135400	51537817	1575	1575	1575	1575	0
303	20230619	135300	51537817	1575	1575	1575	1575	1253
304	20230619	135200	49564342	1575	1575	1575	1575	88
305	20230619	135100	49425742	1575	1575	1575	1575	1189
306	20230619	135000	47553067	1575	1575	1575	1575	2223
307	20230619	134900	44051842	1578	1578	1578	1578	0
308	20230619	134800	44051842	1578	1578	1578	1578	0
309	20230619	134700	44051842	1578	1578	1578	1578	0
310	20230619	134600	44051842	1578	1578	1578	1578	0
311	20230619	134500	44051842	1578	1578	1578	1578	0
312	20230619	134400	44051842	1578	1578	1578	1578	1
313	20230619	134300	44050264	1576	1576	1576	1576	6
314	20230619	134200	44040808	1575	1574	1575	1574	970
315	20230619	134100	42513064	1574	1574	1574	1574	1168
316	20230619	134000	40674632	1574	1574	1575	1574	12
317	20230619	133900	40655743	1574	1575	1575	1574	172
318	20230619	133800	40384869	1575	1575	1575	1575	5
319	20230619	133700	40376994	1575	1575	1575	1575	0
320	20230619	133600	40376994	1575	1575	1575	1575	0
321	20230619	133500	40376994	1575	1575	1575	1575	0
322	20230619	133400	40376994	1575	1575	1575	1575	6
323	20230619	133300	40367544	1575	1575	1575	1575	0
324	20230619	133200	40367544	1575	1575	1575	1575	0
325	20230619	133100	40367544	1575	1575	1575	1575	20
326	20230619	133000	40336044	1575	1575	1575	1575	6
327	20230619	132900	40326594	1575	1575	1575	1575	0
328	20230619	132800	40326594	1575	1575	1575	1575	0
329	20230619	132700	40326594	1575	1575	1575	1575	0
330	20230619	132600	40326594	1575	1575	1575	1575	1
331	20230619	132500	40325019	1575	1575	1575	1575	0
332	20230619	132400	40325019	1575	1575	1575	1575	0
333	20230619	132300	40325019	1575	1575	1575	1575	0
334	20230619	132200	40325019	1575	1577	1577	1575	18
335	20230619	132100	40296655	1575	1575	1575	1575	6
336	20230619	132000	40287205	1575	1575	1575	1575	0
337	20230619	131900	40287205	1575	1575	1575	1575	0
338	20230619	131800	40287205	1575	1575	1575	1575	6
339	20230619	131700	40277755	1577	1577	1577	1577	0
340	20230619	131600	40277755	1577	1577	1577	1577	0
341	20230619	131500	40277755	1577	1577	1577	1577	0
342	20230619	131400	40277755	1577	1577	1577	1577	1
343	20230619	131300	40276178	1578	1578	1578	1578	0
344	20230619	131200	40276178	1578	1578	1578	1578	0
345	20230619	131100	40276178	1578	1578	1578	1578	0
346	20230619	131000	40276178	1578	1578	1578	1578	0
347	20230619	130900	40276178	1578	1578	1578	1578	0
348	20230619	130800	40276178	1578	1578	1578	1578	0
349	20230619	130700	40276178	1578	1578	1578	1578	0
350	20230619	130600	40276178	1578	1578	1578	1578	0
351	20230619	130500	40276178	1578	1578	1578	1578	0
352	20230619	130400	40276178	1578	1578	1578	1578	0
353	20230619	130300	40276178	1578	1578	1578	1578	0
354	20230619	130200	40276178	1578	1578	1578	1578	0
355	20230619	130100	40276178	1578	1578	1578	1578	0
356	20230619	130000	40276178	1578	1577	1578	1577	60
357	20230619	125900	40181508	1575	1575	1575	1575	0
358	20230619	125800	40181508	1575	1575	1575	1575	0
359	20230619	125700	40181508	1575	1575	1575	1574	655
360	20230619	125600	39149944	1575	1575	1575	1575	48
361	20230619	125500	39074344	1574	1574	1574	1574	0
362	20230619	125400	39074344	1574	1576	1576	1574	3112
363	20230619	125300	34175707	1575	1575	1575	1575	0
364	20230619	125200	34175707	1575	1575	1575	1575	0
365	20230619	125100	34175707	1575	1575	1575	1575	0
366	20230619	125000	34175707	1575	1575	1575	1575	0
367	20230619	124900	34175707	1575	1575	1575	1575	0
368	20230619	124800	34175707	1575	1575	1575	1575	0
369	20230619	124700	34175707	1575	1575	1575	1575	0
370	20230619	124600	34175707	1575	1575	1575	1575	4
371	20230619	124500	34169407	1576	1576	1576	1576	0
372	20230619	124400	34169407	1576	1576	1576	1576	12
373	20230619	124300	34150495	1575	1575	1575	1575	6
374	20230619	124200	34141045	1575	1575	1575	1575	0
375	20230619	124100	34141045	1575	1575	1575	1575	0
376	20230619	124000	34141045	1575	1575	1575	1575	0
377	20230619	123900	34141045	1575	1575	1575	1575	6
378	20230619	123800	34131595	1575	1575	1575	1575	0
379	20230619	123700	34131595	1575	1575	1575	1575	0
380	20230619	123600	34131595	1575	1575	1575	1575	6
381	20230619	123500	34122145	1575	1575	1575	1575	14
382	20230619	123400	34100095	1575	1575	1575	1575	0
383	20230619	123300	34100095	1575	1575	1575	1575	0
384	20230619	123200	34100095	1575	1575	1575	1575	6
385	20230619	123100	34090645	1575	1575	1575	1575	4
386	20230619	123000	34084345	1575	1575	1575	1575	0
387	20230619	122900	34084345	1575	1575	1575	1575	0
388	20230619	122800	34084345	1575	1575	1575	1575	6
389	20230619	122700	34074895	1575	1575	1575	1575	0
390	20230619	122600	34074895	1575	1575	1575	1575	0
391	20230619	122500	34074895	1575	1575	1575	1575	6
392	20230619	122400	34065445	1575	1575	1575	1575	0
393	20230619	122300	34065445	1575	1575	1575	1575	0
394	20230619	122200	34065445	1575	1575	1575	1575	0
395	20230619	122100	34065445	1575	1575	1575	1575	10
396	20230619	122000	34049695	1575	1575	1575	1575	0
397	20230619	121900	34049695	1575	1575	1575	1575	6
398	20230619	121800	34040245	1577	1577	1577	1577	50
399	20230619	121700	33961395	1574	1574	1574	1574	0
400	20230619	121600	33961395	1574	1574	1574	1574	0
401	20230619	121500	33961395	1574	1574	1574	1574	0
402	20230619	121400	33961395	1574	1574	1574	1574	0
403	20230619	121300	33961395	1574	1574	1574	1574	0
404	20230619	121200	33961395	1574	1574	1574	1574	0
405	20230619	121100	33961395	1574	1574	1574	1574	0
406	20230619	121000	33961395	1574	1574	1574	1574	0
407	20230619	120900	33961395	1574	1574	1574	1574	0
408	20230619	120800	33961395	1574	1574	1574	1574	0
409	20230619	120700	33961395	1574	1574	1574	1574	0
410	20230619	120600	33961395	1574	1574	1574	1574	0
411	20230619	120500	33961395	1574	1577	1577	1574	1465
412	20230619	120400	31654032	1578	1578	1578	1578	0
413	20230619	120300	31654032	1578	1578	1578	1578	0
414	20230619	120200	31654032	1578	1578	1578	1578	1
415	20230619	120100	31652454	1579	1579	1579	1579	0
416	20230619	120000	31652454	1579	1579	1579	1579	0
417	20230619	115900	31652454	1579	1579	1579	1579	2
418	20230619	115800	31649296	1579	1578	1579	1578	38
419	20230619	115700	31589312	1576	1576	1576	1576	1
420	20230619	115600	31587736	1578	1578	1578	1578	3
421	20230619	115500	31583002	1578	1578	1578	1578	0
422	20230619	115400	31583002	1578	1578	1578	1578	0
423	20230619	115300	31583002	1578	1578	1578	1578	2
424	20230619	115200	31579846	1578	1578	1578	1578	0
425	20230619	115100	31579846	1578	1576	1578	1576	684
426	20230619	115000	30501850	1577	1577	1577	1577	0
427	20230619	114900	30501850	1577	1577	1577	1577	6
428	20230619	114800	30492388	1577	1577	1577	1577	0
429	20230619	114700	30492388	1577	1578	1578	1576	24
430	20230619	114600	30454548	1578	1578	1578	1578	0
431	20230619	114500	30454548	1578	1578	1578	1578	0
432	20230619	114400	30454548	1578	1578	1578	1578	0
433	20230619	114300	30454548	1578	1578	1578	1578	1
434	20230619	114200	30452970	1576	1578	1578	1576	60
435	20230619	114100	30358396	1582	1582	1582	1582	0
436	20230619	114000	30358396	1582	1582	1582	1582	44
437	20230619	113900	30288788	1582	1582	1582	1582	0
438	20230619	113800	30288788	1582	1582	1582	1582	0
439	20230619	113700	30288788	1582	1582	1582	1582	0
440	20230619	113600	30288788	1582	1576	1582	1576	51
441	20230619	113500	30208112	1582	1582	1582	1582	0
442	20230619	113400	30208112	1582	1582	1582	1582	0
443	20230619	113300	30208112	1582	1582	1582	1582	0
444	20230619	113200	30208112	1582	1582	1582	1582	1
445	20230619	113100	30206530	1574	1577	1577	1574	3467
446	20230619	113000	24746359	1577	1577	1577	1577	0
447	20230619	112900	24746359	1577	1577	1577	1577	0
448	20230619	112800	24746359	1577	1577	1577	1577	0
449	20230619	112700	24746359	1577	1577	1577	1577	1
450	20230619	112600	24744782	1582	1582	1582	1582	0
451	20230619	112500	24744782	1582	1582	1582	1582	0
452	20230619	112400	24744782	1582	1582	1582	1582	0
453	20230619	112300	24744782	1582	1582	1582	1582	50
454	20230619	112200	24665682	1582	1582	1582	1582	0
455	20230619	112100	24665682	1582	1582	1582	1582	0
456	20230619	112000	24665682	1582	1582	1582	1582	0
457	20230619	111900	24665682	1582	1582	1582	1582	0
458	20230619	111800	24665682	1582	1582	1582	1582	0
459	20230619	111700	24665682	1582	1582	1582	1582	0
460	20230619	111600	24665682	1582	1582	1582	1582	0
461	20230619	111500	24665682	1582	1582	1582	1582	17
462	20230619	111400	24638788	1582	1582	1582	1582	0
463	20230619	111300	24638788	1582	1582	1582	1582	0
464	20230619	111200	24638788	1582	1582	1582	1582	1
465	20230619	111100	24637206	1576	1576	1576	1576	1
466	20230619	111000	24635630	1582	1582	1582	1582	0
467	20230619	110900	24635630	1582	1582	1582	1582	0
468	20230619	110800	24635630	1582	1582	1582	1582	0
469	20230619	110700	24635630	1582	1582	1582	1582	0
470	20230619	110600	24635630	1582	1582	1582	1582	0
471	20230619	110500	24635630	1582	1582	1582	1582	0
472	20230619	110400	24635630	1582	1582	1582	1582	0
473	20230619	110300	24635630	1582	1582	1582	1582	0
474	20230619	110200	24635630	1582	1582	1582	1582	59
475	20230619	110100	24542292	1582	1582	1582	1582	1
476	20230619	110000	24540710	1576	1576	1576	1576	1
477	20230619	105900	24539134	1582	1582	1582	1582	0
478	20230619	105800	24539134	1582	1582	1582	1582	0
479	20230619	105700	24539134	1582	1582	1582	1582	0
480	20230619	105600	24539134	1582	1582	1582	1582	0
481	20230619	105500	24539134	1582	1582	1582	1582	0
482	20230619	105400	24539134	1582	1581	1582	1581	50
483	20230619	105300	24460052	1575	1575	1575	1575	6
484	20230619	105200	24450602	1581	1581	1581	1581	1
485	20230619	105100	24449021	1575	1575	1575	1575	0
486	20230619	105000	24449021	1575	1575	1575	1575	0
487	20230619	104900	24449021	1575	1575	1575	1575	0
488	20230619	104800	24449021	1575	1575	1575	1575	48
489	20230619	104700	24373421	1581	1581	1581	1581	0
490	20230619	104600	24373421	1581	1581	1581	1581	0
491	20230619	104500	24373421	1581	1581	1581	1581	0
492	20230619	104400	24373421	1581	1577	1581	1577	7
493	20230619	104300	24362378	1583	1583	1583	1583	0
494	20230619	104200	24362378	1583	1583	1583	1583	0
495	20230619	104100	24362378	1583	1583	1583	1583	138
496	20230619	104000	24143924	1577	1577	1577	1577	0
497	20230619	103900	24143924	1577	1574	1577	1573	510
498	20230619	103800	23341069	1574	1574	1574	1574	0
499	20230619	103700	23341069	1574	1574	1574	1574	6
500	20230619	103600	23331625	1576	1576	1576	1576	2
501	20230619	103500	23328473	1574	1574	1574	1574	0
502	20230619	103400	23328473	1574	1574	1574	1574	0
503	20230619	103300	23328473	1574	1574	1574	1574	6
504	20230619	103200	23319029	1576	1576	1576	1576	1
505	20230619	103100	23317453	1574	1574	1574	1574	6
506	20230619	103000	23308009	1574	1574	1574	1574	0
507	20230619	102900	23308009	1574	1574	1574	1574	28
508	20230619	102800	23263937	1574	1575	1575	1573	617
509	20230619	102700	22292593	1575	1577	1577	1575	1378
510	20230619	102600	20120912	1577	1579	1579	1577	248
511	20230619	102500	19729428	1583	1583	1583	1583	0
512	20230619	102400	19729428	1583	1583	1583	1583	0
513	20230619	102300	19729428	1583	1583	1583	1583	0
514	20230619	102200	19729428	1583	1583	1583	1583	0
515	20230619	102100	19729428	1583	1583	1583	1583	0
516	20230619	102000	19729428	1583	1583	1583	1583	0
517	20230619	101900	19729428	1583	1583	1583	1583	0
518	20230619	101800	19729428	1583	1583	1583	1583	0
519	20230619	101700	19729428	1583	1583	1583	1583	0
520	20230619	101600	19729428	1583	1583	1583	1583	16
521	20230619	101500	19704100	1583	1583	1583	1583	50
522	20230619	101400	19624950	1583	1583	1583	1583	0
523	20230619	101300	19624950	1583	1583	1583	1583	0
524	20230619	101200	19624950	1583	1583	1583	1583	50
525	20230619	101100	19545800	1578	1578	1578	1578	20
526	20230619	101000	19514240	1578	1578	1578	1578	8
527	20230619	100900	19501616	1578	1578	1578	1578	0
528	20230619	100800	19501616	1578	1578	1578	1578	0
529	20230619	100700	19501616	1578	1578	1578	1578	0
530	20230619	100600	19501616	1578	1578	1578	1578	0
531	20230619	100500	19501616	1578	1583	1583	1578	16
532	20230619	100400	19476323	1577	1577	1577	1577	0
533	20230619	100300	19476323	1577	1577	1577	1577	0
534	20230619	100200	19476323	1577	1577	1577	1577	0
535	20230619	100100	19476323	1577	1582	1582	1577	60
536	20230619	100000	19381656	1582	1582	1582	1582	0
537	20230619	095900	19381656	1582	1582	1582	1582	0
538	20230619	095800	19381656	1582	1582	1582	1582	0
539	20230619	095700	19381656	1582	1582	1582	1582	0
540	20230619	095600	19381656	1582	1582	1582	1582	0
541	20230619	095500	19381656	1582	1582	1582	1582	0
542	20230619	095400	19381656	1582	1582	1582	1582	0
543	20230619	095300	19381656	1582	1582	1582	1582	5
544	20230619	095200	19373746	1582	1582	1582	1582	8
545	20230619	095100	19361090	1582	1582	1582	1582	0
546	20230619	095000	19361090	1582	1582	1582	1582	6
547	20230619	094900	19351598	1580	1580	1580	1580	0
548	20230619	094800	19351598	1580	1580	1580	1580	0
549	20230619	094700	19351598	1580	1580	1580	1580	0
550	20230619	094600	19351598	1580	1580	1580	1580	40
551	20230619	094500	19288398	1579	1579	1579	1579	0
552	20230619	094400	19288398	1579	1579	1579	1578	222
553	20230619	094300	18937866	1579	1583	1583	1579	107
554	20230619	094200	18768673	1580	1580	1580	1580	219
555	20230619	094100	18422653	1580	1580	1580	1580	7
556	20230619	094000	18411593	1581	1581	1581	1581	0
557	20230619	093900	18411593	1581	1581	1581	1581	0
558	20230619	093800	18411593	1581	1581	1581	1581	125
559	20230619	093700	18213968	1581	1581	1581	1581	0
560	20230619	093600	18213968	1581	1581	1581	1581	7
561	20230619	093500	18202901	1583	1583	1583	1583	1
562	20230619	093400	18201318	1581	1581	1581	1581	0
563	20230619	093300	18201318	1581	1581	1581	1581	7
564	20230619	093200	18190251	1581	1581	1581	1581	0
565	20230619	093100	18190251	1581	1581	1581	1581	7
566	20230619	093000	18179184	1581	1581	1581	1581	0
567	20230619	092900	18179184	1581	1581	1581	1581	7
568	20230619	092800	18168117	1581	1581	1581	1581	0
569	20230619	092700	18168117	1581	1581	1581	1581	0
570	20230619	092600	18168117	1581	1582	1582	1581	13
571	20230619	092500	18147558	1582	1582	1582	1582	100
572	20230619	092400	17989358	1582	1581	1582	1581	248
573	20230619	092300	17597246	1581	1581	1581	1581	200
574	20230619	092200	17281046	1581	1583	1583	1581	3203
575	20230619	092100	12211095	1584	1584	1584	1584	0
576	20230619	092000	12211095	1584	1584	1584	1584	2
577	20230619	091900	12207927	1584	1584	1584	1584	3
578	20230619	091800	12203175	1584	1584	1584	1584	1
579	20230619	091700	12201591	1584	1584	1584	1584	0
580	20230619	091600	12201591	1584	1584	1584	1584	3
581	20230619	091500	12196839	1584	1584	1584	1584	0
582	20230619	091400	12196839	1584	1584	1584	1584	10
583	20230619	091300	12180999	1584	1584	1584	1584	1
584	20230619	091200	12179415	1585	1585	1585	1585	0
585	20230619	091100	12179415	1585	1585	1585	1585	0
586	20230619	091000	12179415	1585	1585	1585	1585	0
587	20230619	090900	12179415	1585	1585	1585	1585	83
588	20230619	090800	12047860	1585	1585	1585	1585	0
589	20230619	090700	12047860	1585	1586	1586	1585	466
590	20230619	090600	11309202	1586	1586	1586	1586	400
591	20230619	090500	10674802	1587	1587	1587	1587	282
592	20230619	090400	10227268	1587	1586	1587	1586	602
593	20230619	090300	9272294	1586	1589	1589	1586	804
594	20230619	090200	7996886	1589	1586	1589	1586	1246
595	20230619	090100	6019875	1586	1576	1586	1576	1836
596	20230619	090000	3109448	1576	1576	1576	1576	1973