KissMeData/019660/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183000	779718756	1851	1851	1851	1851	5349
3	20230619	182900	779718756	1851	1851	1851	1851	0
4	20230619	182800	779718756	1851	1851	1851	1851	0
5	20230619	182700	779718756	1851	1851	1851	1851	0
6	20230619	182600	779718756	1851	1851	1851	1851	0
7	20230619	182500	779718756	1851	1851	1851	1851	0
8	20230619	182400	779718756	1851	1851	1851	1851	0
9	20230619	182300	779718756	1851	1851	1851	1851	0
10	20230619	182200	779718756	1851	1851	1851	1851	0
11	20230619	182100	779718756	1851	1851	1851	1851	0
12	20230619	182000	779718756	1851	1851	1851	1851	0
13	20230619	181900	779718756	1851	1851	1851	1851	0
14	20230619	181800	779718756	1851	1851	1851	1851	0
15	20230619	181700	779718756	1851	1851	1851	1851	0
16	20230619	181600	779718756	1851	1851	1851	1851	0
17	20230619	181500	779718756	1851	1851	1851	1851	0
18	20230619	181400	779718756	1851	1851	1851	1851	0
19	20230619	181300	779718756	1851	1851	1851	1851	0
20	20230619	181200	779718756	1851	1851	1851	1851	0
21	20230619	181100	779718756	1851	1851	1851	1851	0
22	20230619	181000	779718756	1851	1851	1851	1851	0
23	20230619	180900	779718756	1851	1851	1851	1851	0
24	20230619	180800	779718756	1851	1851	1851	1851	0
25	20230619	180700	779718756	1851	1851	1851	1851	0
26	20230619	180600	779718756	1851	1851	1851	1851	0
27	20230619	180500	779718756	1851	1851	1851	1851	0
28	20230619	180400	779718756	1851	1851	1851	1851	0
29	20230619	180300	779718756	1851	1851	1851	1851	0
30	20230619	180200	779718756	1851	1851	1851	1851	0
31	20230619	180100	779718756	1851	1851	1851	1851	0
32	20230619	180000	779718756	1851	1851	1851	1851	5349
33	20230619	175900	779718756	1851	1851	1851	1851	0
34	20230619	175800	779718756	1851	1851	1851	1851	0
35	20230619	175700	779718756	1851	1851	1851	1851	0
36	20230619	175600	779718756	1851	1851	1851	1851	0
37	20230619	175500	779718756	1851	1851	1851	1851	0
38	20230619	175400	779718756	1851	1851	1851	1851	0
39	20230619	175300	779718756	1851	1851	1851	1851	0
40	20230619	175200	779718756	1851	1851	1851	1851	0
41	20230619	175100	779718756	1851	1851	1851	1851	0
42	20230619	175000	779718756	1851	1851	1851	1851	0
43	20230619	174900	779718756	1851	1851	1851	1851	0
44	20230619	174800	779718756	1851	1851	1851	1851	0
45	20230619	174700	779718756	1851	1851	1851	1851	0
46	20230619	174600	779718756	1851	1851	1851	1851	0
47	20230619	174500	779718756	1851	1851	1851	1851	0
48	20230619	174400	779718756	1851	1851	1851	1851	0
49	20230619	174300	779718756	1851	1851	1851	1851	0
50	20230619	174200	779718756	1851	1851	1851	1851	0
51	20230619	174100	779718756	1851	1851	1851	1851	0
52	20230619	174000	779718756	1851	1851	1851	1851	0
53	20230619	173900	779718756	1851	1851	1851	1851	0
54	20230619	173800	779718756	1851	1851	1851	1851	0
55	20230619	173700	779718756	1851	1851	1851	1851	0
56	20230619	173600	779718756	1851	1851	1851	1851	0
57	20230619	173500	779718756	1851	1851	1851	1851	0
58	20230619	173400	779718756	1851	1851	1851	1851	0
59	20230619	173300	779718756	1851	1851	1851	1851	0
60	20230619	173200	779718756	1851	1851	1851	1851	0
61	20230619	173100	779718756	1851	1851	1851	1851	0
62	20230619	173000	779718756	1851	1851	1851	1851	5349
63	20230619	172900	779718756	1851	1851	1851	1851	0
64	20230619	172800	779718756	1851	1851	1851	1851	0
65	20230619	172700	779718756	1851	1851	1851	1851	0
66	20230619	172600	779718756	1851	1851	1851	1851	0
67	20230619	172500	779718756	1851	1851	1851	1851	0
68	20230619	172400	779718756	1851	1851	1851	1851	0
69	20230619	172300	779718756	1851	1851	1851	1851	0
70	20230619	172200	779718756	1851	1851	1851	1851	0
71	20230619	172100	779718756	1851	1851	1851	1851	0
72	20230619	172000	779718756	1851	1851	1851	1851	0
73	20230619	171900	779718756	1851	1851	1851	1851	0
74	20230619	171800	779718756	1851	1851	1851	1851	0
75	20230619	171700	779718756	1851	1851	1851	1851	0
76	20230619	171600	779718756	1851	1851	1851	1851	0
77	20230619	171500	779718756	1851	1851	1851	1851	0
78	20230619	171400	779718756	1851	1851	1851	1851	0
79	20230619	171300	779718756	1851	1851	1851	1851	0
80	20230619	171200	779718756	1851	1851	1851	1851	0
81	20230619	171100	779718756	1851	1851	1851	1851	0
82	20230619	171000	779718756	1851	1851	1851	1851	0
83	20230619	170900	779718756	1851	1851	1851	1851	0
84	20230619	170800	779718756	1851	1851	1851	1851	0
85	20230619	170700	779718756	1851	1851	1851	1851	0
86	20230619	170600	779718756	1851	1851	1851	1851	0
87	20230619	170500	779718756	1851	1851	1851	1851	0
88	20230619	170400	779718756	1851	1851	1851	1851	0
89	20230619	170300	779718756	1851	1851	1851	1851	0
90	20230619	170200	779718756	1851	1851	1851	1851	0
91	20230619	170100	779718756	1851	1851	1851	1851	0
92	20230619	170000	779718756	1851	1851	1851	1851	5349
93	20230619	165900	779718756	1851	1851	1851	1851	0
94	20230619	165800	779718756	1851	1851	1851	1851	0
95	20230619	165700	779718756	1851	1851	1851	1851	0
96	20230619	165600	779718756	1851	1851	1851	1851	0
97	20230619	165500	779718756	1851	1851	1851	1851	0
98	20230619	165400	779718756	1851	1851	1851	1851	0
99	20230619	165300	779718756	1851	1851	1851	1851	0
100	20230619	165200	779718756	1851	1851	1851	1851	0
101	20230619	165100	779718756	1851	1851	1851	1851	0
102	20230619	165000	779718756	1851	1851	1851	1851	0
103	20230619	164900	779718756	1851	1851	1851	1851	0
104	20230619	164800	779718756	1851	1851	1851	1851	0
105	20230619	164700	779718756	1851	1851	1851	1851	0
106	20230619	164600	779718756	1851	1851	1851	1851	0
107	20230619	164500	779718756	1851	1851	1851	1851	0
108	20230619	164400	779718756	1851	1851	1851	1851	0
109	20230619	164300	779718756	1851	1851	1851	1851	0
110	20230619	164200	779718756	1851	1851	1851	1851	0
111	20230619	164100	779718756	1851	1851	1851	1851	0
112	20230619	164000	779718756	1851	1851	1851	1851	0
113	20230619	163900	779718756	1851	1851	1851	1851	0
114	20230619	163800	779718756	1851	1851	1851	1851	0
115	20230619	163700	779718756	1851	1851	1851	1851	0
116	20230619	163600	779718756	1851	1851	1851	1851	0
117	20230619	163500	779718756	1851	1851	1851	1851	0
118	20230619	163400	779718756	1851	1851	1851	1851	0
119	20230619	163300	779718756	1851	1851	1851	1851	0
120	20230619	163200	779718756	1851	1851	1851	1851	0
121	20230619	163100	779718756	1851	1851	1851	1851	0
122	20230619	163000	779718756	1851	1851	1851	1851	5349
123	20230619	162900	779718756	1851	1851	1851	1851	0
124	20230619	162800	779718756	1851	1851	1851	1851	0
125	20230619	162700	779718756	1851	1851	1851	1851	0
126	20230619	162600	779718756	1851	1851	1851	1851	0
127	20230619	162500	779718756	1851	1851	1851	1851	0
128	20230619	162400	779718756	1851	1851	1851	1851	0
129	20230619	162300	779718756	1851	1851	1851	1851	0
130	20230619	162200	779718756	1851	1851	1851	1851	0
131	20230619	162100	779718756	1851	1851	1851	1851	0
132	20230619	162000	779718756	1851	1851	1851	1851	0
133	20230619	161900	779718756	1851	1851	1851	1851	0
134	20230619	161800	779718756	1851	1851	1851	1851	0
135	20230619	161700	779718756	1851	1851	1851	1851	0
136	20230619	161600	779718756	1851	1851	1851	1851	0
137	20230619	161500	779718756	1851	1851	1851	1851	0
138	20230619	161400	779718756	1851	1851	1851	1851	0
139	20230619	161300	779718756	1851	1851	1851	1851	0
140	20230619	161200	779718756	1851	1851	1851	1851	0
141	20230619	161100	779718756	1851	1851	1851	1851	0
142	20230619	161000	779718756	1851	1851	1851	1851	0
143	20230619	160900	779718756	1851	1851	1851	1851	0
144	20230619	160800	779718756	1851	1851	1851	1851	0
145	20230619	160700	779718756	1851	1851	1851	1851	0
146	20230619	160600	779718756	1851	1851	1851	1851	0
147	20230619	160500	779718756	1851	1851	1851	1851	0
148	20230619	160400	779718756	1851	1851	1851	1851	0
149	20230619	160300	779718756	1851	1851	1851	1851	0
150	20230619	160200	779718756	1851	1851	1851	1851	0
151	20230619	160100	779718756	1851	1851	1851	1851	0
152	20230619	160000	779718756	1851	1851	1851	1851	5349
153	20230619	155900	779718756	1851	1851	1851	1851	0
154	20230619	155800	779718756	1851	1851	1851	1851	0
155	20230619	155700	779718756	1851	1851	1851	1851	0
156	20230619	155600	779718756	1851	1851	1851	1851	0
157	20230619	155500	779718756	1851	1851	1851	1851	0
158	20230619	155400	779718756	1851	1851	1851	1851	0
159	20230619	155300	779718756	1851	1851	1851	1851	0
160	20230619	155200	779718756	1851	1851	1851	1851	0
161	20230619	155100	779718756	1851	1851	1851	1851	0
162	20230619	155000	779718756	1851	1851	1851	1851	0
163	20230619	154900	779718756	1851	1851	1851	1851	0
164	20230619	154800	779718756	1851	1851	1851	1851	0
165	20230619	154700	779718756	1851	1851	1851	1851	0
166	20230619	154600	779718756	1851	1851	1851	1851	0
167	20230619	154500	779718756	1851	1851	1851	1851	0
168	20230619	154400	779718756	1851	1851	1851	1851	0
169	20230619	154300	779718756	1851	1851	1851	1851	0
170	20230619	154200	779718756	1851	1851	1851	1851	0
171	20230619	154100	779718756	1851	1851	1851	1851	0
172	20230619	154000	779718756	1851	1851	1851	1851	0
173	20230619	153900	779718756	1851	1851	1851	1851	0
174	20230619	153800	779718756	1851	1851	1851	1851	0
175	20230619	153700	779718756	1851	1851	1851	1851	0
176	20230619	153600	779718756	1851	1851	1851	1851	0
177	20230619	153500	779718756	1851	1851	1851	1851	0
178	20230619	153400	779718756	1851	1851	1851	1851	0
179	20230619	153300	779718756	1851	1851	1851	1851	0
180	20230619	153200	779718756	1851	1851	1851	1851	0
181	20230619	153100	779718756	1851	1851	1851	1851	0
182	20230619	153000	779718756	1851	1851	1851	1851	10698
183	20230619	152900	769817757	1830	1830	1830	1830	0
184	20230619	152800	769817757	1830	1830	1830	1830	0
185	20230619	152700	769817757	1830	1830	1830	1830	0
186	20230619	152600	769817757	1830	1830	1830	1830	0
187	20230619	152500	769817757	1830	1830	1830	1830	0
188	20230619	152400	769817757	1830	1830	1830	1830	0
189	20230619	152300	769817757	1830	1830	1830	1830	0
190	20230619	152200	769817757	1830	1830	1830	1830	0
191	20230619	152100	769817757	1830	1830	1830	1830	0
192	20230619	152000	769817757	1830	1830	1830	1830	0
193	20230619	151900	769817757	1830	1849	1849	1830	4735
194	20230619	151800	761112529	1840	1840	1849	1840	133
195	20230619	151700	760867539	1849	1849	1849	1842	5320
196	20230619	151600	751065076	1843	1850	1850	1843	980
197	20230619	151500	749257917	1852	1844	1852	1844	1500
198	20230619	151400	746484183	1853	1853	1853	1853	0
199	20230619	151300	746484183	1853	1853	1853	1853	20
200	20230619	151200	746447123	1853	1853	1853	1853	21
201	20230619	151100	746408210	1853	1853	1853	1853	0
202	20230619	151000	746408210	1853	1854	1854	1850	202
203	20230619	150900	746034503	1853	1853	1853	1853	100
204	20230619	150800	745849203	1853	1851	1853	1851	687
205	20230619	150700	744576215	1852	1852	1852	1852	100
206	20230619	150600	744391015	1853	1844	1853	1844	6
207	20230619	150500	744379933	1853	1853	1853	1853	133
208	20230619	150400	744133484	1854	1854	1854	1854	1
209	20230619	150300	744131630	1844	1844	1844	1844	725
210	20230619	150200	742794730	1854	1854	1854	1854	0
211	20230619	150100	742794730	1854	1854	1854	1854	0
212	20230619	150000	742794730	1854	1854	1854	1854	133
213	20230619	145900	742548148	1854	1854	1854	1854	0
214	20230619	145800	742548148	1854	1854	1854	1854	0
215	20230619	145700	742548148	1854	1854	1854	1854	1
216	20230619	145600	742546294	1847	1856	1856	1847	247
217	20230619	145500	742090076	1847	1857	1857	1847	481
218	20230619	145400	741201399	1857	1857	1857	1857	0
219	20230619	145300	741201399	1857	1858	1858	1847	305
220	20230619	145200	740637013	1847	1858	1858	1847	221
221	20230619	145100	740228595	1850	1850	1850	1850	0
222	20230619	145000	740228595	1850	1851	1851	1850	953
223	20230619	144900	738465544	1851	1852	1852	1851	505
224	20230619	144800	737530293	1858	1858	1858	1858	0
225	20230619	144700	737530293	1858	1858	1858	1858	0
226	20230619	144600	737530293	1858	1858	1858	1858	0
227	20230619	144500	737530293	1858	1858	1858	1858	806
228	20230619	144400	736032745	1860	1860	1860	1860	0
229	20230619	144300	736032745	1860	1860	1860	1860	7
230	20230619	144200	736019725	1861	1861	1861	1861	0
231	20230619	144100	736019725	1861	1861	1861	1861	0
232	20230619	144000	736019725	1861	1861	1861	1861	0
233	20230619	143900	736019725	1861	1861	1861	1861	0
234	20230619	143800	736019725	1861	1861	1861	1861	0
235	20230619	143700	736019725	1861	1861	1861	1861	0
236	20230619	143600	736019725	1861	1852	1861	1852	254
237	20230619	143500	735549299	1852	1853	1853	1852	300
238	20230619	143400	734993678	1861	1858	1861	1858	5
239	20230619	143300	734984376	1858	1857	1858	1857	59
240	20230619	143200	734874783	1861	1861	1861	1861	0
241	20230619	143100	734874783	1861	1853	1861	1853	802
242	20230619	143000	733388669	1863	1863	1863	1863	0
243	20230619	142900	733388669	1863	1863	1863	1863	0
244	20230619	142800	733388669	1863	1863	1863	1863	0
245	20230619	142700	733388669	1863	1863	1863	1863	1
246	20230619	142600	733386806	1853	1853	1853	1853	0
247	20230619	142500	733386806	1853	1853	1853	1853	3
248	20230619	142400	733381247	1864	1864	1864	1864	0
249	20230619	142300	733381247	1864	1864	1864	1864	0
250	20230619	142200	733381247	1864	1864	1864	1864	0
251	20230619	142100	733381247	1864	1864	1864	1864	0
252	20230619	142000	733381247	1864	1864	1864	1864	0
253	20230619	141900	733381247	1864	1864	1864	1864	0
254	20230619	141800	733381247	1864	1864	1864	1864	1
255	20230619	141700	733379383	1853	1853	1853	1853	1
256	20230619	141600	733377530	1864	1864	1864	1864	0
257	20230619	141500	733377530	1864	1864	1864	1864	1
258	20230619	141400	733375666	1853	1853	1853	1853	100
259	20230619	141300	733190366	1863	1863	1863	1863	0
260	20230619	141200	733190366	1863	1863	1863	1863	30
261	20230619	141100	733134476	1853	1853	1853	1853	31
262	20230619	141000	733077033	1863	1858	1863	1853	2771
263	20230619	140900	727939030	1864	1863	1864	1863	110
264	20230619	140800	727733992	1864	1864	1864	1861	2033
265	20230619	140700	723948143	1865	1865	1865	1865	6
266	20230619	140600	723936953	1865	1861	1865	1861	160
267	20230619	140500	723638653	1861	1865	1865	1861	569
268	20230619	140400	722577548	1873	1873	1873	1873	0
269	20230619	140300	722577548	1873	1873	1873	1873	0
270	20230619	140200	722577548	1873	1873	1873	1873	0
271	20230619	140100	722577548	1873	1873	1873	1873	0
272	20230619	140000	722577548	1873	1873	1873	1873	15
273	20230619	135900	722549453	1873	1873	1873	1873	0
274	20230619	135800	722549453	1873	1873	1873	1873	1
275	20230619	135700	722547580	1865	1865	1865	1865	0
276	20230619	135600	722547580	1865	1864	1866	1864	120
277	20230619	135500	722323778	1865	1865	1865	1865	0
278	20230619	135400	722323778	1865	1865	1865	1865	88
279	20230619	135300	722159658	1875	1875	1875	1875	150
280	20230619	135200	721878408	1875	1875	1875	1875	500
281	20230619	135100	720940908	1875	1875	1875	1875	500
282	20230619	135000	720003408	1875	1875	1875	1875	1
283	20230619	134900	720001533	1875	1875	1875	1875	0
284	20230619	134800	720001533	1875	1875	1875	1875	0
285	20230619	134700	720001533	1875	1875	1875	1875	0
286	20230619	134600	720001533	1875	1875	1875	1875	19
287	20230619	134500	719965908	1875	1875	1875	1875	0
288	20230619	134400	719965908	1875	1865	1875	1865	3
289	20230619	134300	719960303	1875	1875	1875	1875	0
290	20230619	134200	719960303	1875	1875	1875	1875	0
291	20230619	134100	719960303	1875	1875	1875	1875	0
292	20230619	134000	719960303	1875	1875	1875	1875	11
293	20230619	133900	719939678	1875	1875	1875	1875	3
294	20230619	133800	719934053	1875	1875	1875	1875	0
295	20230619	133700	719934053	1875	1876	1876	1875	50
296	20230619	133600	719840283	1875	1877	1877	1863	5
297	20230619	133500	719830917	1878	1878	1878	1878	1
298	20230619	133400	719829039	1879	1869	1879	1861	3939
299	20230619	133300	712480416	1879	1879	1879	1879	1
300	20230619	133200	712478537	1869	1869	1869	1869	0
301	20230619	133100	712478537	1869	1869	1869	1869	0
302	20230619	133000	712478537	1869	1869	1869	1869	169
303	20230619	132900	712162676	1869	1869	1869	1869	1095
304	20230619	132800	710116121	1869	1869	1869	1869	0
305	20230619	132700	710116121	1869	1869	1869	1869	438
306	20230619	132600	709297499	1879	1879	1879	1879	0
307	20230619	132500	709297499	1879	1879	1879	1879	0
308	20230619	132400	709297499	1879	1870	1879	1870	5691
309	20230619	132300	698655059	1879	1879	1879	1879	0
310	20230619	132200	698655059	1879	1879	1879	1879	30
311	20230619	132100	698598689	1880	1880	1880	1880	0
312	20230619	132000	698598689	1880	1880	1880	1880	0
313	20230619	131900	698598689	1880	1880	1880	1880	0
314	20230619	131800	698598689	1880	1880	1880	1880	0
315	20230619	131700	698598689	1880	1875	1880	1869	177
316	20230619	131600	698267859	1869	1869	1869	1869	20
317	20230619	131500	698230479	1869	1869	1869	1869	0
318	20230619	131400	698230479	1869	1869	1869	1869	181
319	20230619	131300	697892190	1880	1880	1880	1880	0
320	20230619	131200	697892190	1880	1872	1880	1869	1382
321	20230619	131100	695309210	1880	1870	1880	1870	554
322	20230619	131000	694273220	1881	1881	1881	1881	0
323	20230619	130900	694273220	1881	1881	1881	1881	25
324	20230619	130800	694226195	1881	1876	1881	1870	2001
325	20230619	130700	690483145	1882	1875	1882	1875	18
326	20230619	130600	690449325	1874	1882	1882	1874	20
327	20230619	130500	690411793	1882	1882	1882	1882	0
328	20230619	130400	690411793	1882	1882	1882	1882	3
329	20230619	130300	690406147	1875	1875	1875	1875	0
330	20230619	130200	690406147	1875	1875	1875	1875	325
331	20230619	130100	689796772	1875	1875	1875	1875	5
332	20230619	130000	689787397	1882	1879	1882	1879	1931
333	20230619	125900	686156122	1879	1877	1879	1877	405
334	20230619	125800	685395733	1877	1877	1877	1877	30
335	20230619	125700	685339423	1878	1878	1878	1878	0
336	20230619	125600	685339423	1878	1878	1878	1878	0
337	20230619	125500	685339423	1878	1878	1878	1878	140
338	20230619	125400	685076503	1878	1875	1878	1875	1529
339	20230619	125300	682207618	1876	1876	1876	1876	0
340	20230619	125200	682207618	1876	1876	1876	1876	5
341	20230619	125100	682198238	1877	1877	1877	1877	0
342	20230619	125000	682198238	1877	1877	1877	1877	21
343	20230619	124900	682158821	1866	1877	1877	1866	103
344	20230619	124800	681965523	1878	1878	1878	1878	0
345	20230619	124700	681965523	1878	1878	1878	1878	285
346	20230619	124600	681430293	1878	1877	1878	1877	109
347	20230619	124500	681225599	1878	1878	1878	1878	0
348	20230619	124400	681225599	1878	1878	1878	1878	0
349	20230619	124300	681225599	1878	1878	1878	1878	0
350	20230619	124200	681225599	1878	1878	1878	1878	0
351	20230619	124100	681225599	1878	1878	1878	1878	1
352	20230619	124000	681223721	1866	1866	1878	1866	26
353	20230619	123900	681175193	1865	1865	1865	1865	0
354	20230619	123800	681175193	1865	1865	1865	1865	65
355	20230619	123700	681053968	1864	1878	1880	1864	1543
356	20230619	123600	678161437	1880	1880	1880	1880	0
357	20230619	123500	678161437	1880	1880	1880	1880	1
358	20230619	123400	678159557	1880	1880	1880	1880	0
359	20230619	123300	678159557	1880	1880	1880	1880	1305
360	20230619	123200	675706157	1870	1880	1880	1870	641
361	20230619	123100	674501577	1880	1879	1880	1879	2292
362	20230619	123000	670194223	1880	1871	1880	1863	640
363	20230619	122900	668999922	1881	1875	1881	1862	1581
364	20230619	122800	666032814	1882	1877	1882	1875	329
365	20230619	122700	665415723	1876	1880	1881	1876	1711
366	20230619	122600	662205145	1876	1875	1880	1875	866
367	20230619	122500	660580240	1875	1868	1875	1868	1148
368	20230619	122400	658433160	1868	1868	1868	1868	0
369	20230619	122300	658433160	1868	1868	1868	1868	1
370	20230619	122200	658431292	1868	1865	1868	1865	1269
371	20230619	122100	656063157	1865	1865	1865	1865	1153
372	20230619	122000	653912812	1866	1866	1866	1847	8102
373	20230619	121900	638919501	1860	1860	1860	1860	800
374	20230619	121800	637431501	1865	1865	1865	1865	0
375	20230619	121700	637431501	1865	1865	1865	1865	0
376	20230619	121600	637431501	1865	1865	1865	1865	81
377	20230619	121500	637280436	1864	1864	1864	1864	1000
378	20230619	121400	635416436	1864	1864	1864	1864	216
379	20230619	121300	635013812	1862	1862	1862	1862	1
380	20230619	121200	635011950	1864	1863	1864	1863	840
381	20230619	121100	633446694	1864	1864	1864	1864	0
382	20230619	121000	633446694	1864	1864	1864	1864	0
383	20230619	120900	633446694	1864	1864	1864	1864	0
384	20230619	120800	633446694	1864	1864	1864	1864	0
385	20230619	120700	633446694	1864	1864	1864	1864	0
386	20230619	120600	633446694	1864	1864	1864	1864	0
387	20230619	120500	633446694	1864	1862	1864	1862	107
388	20230619	120400	633247361	1853	1855	1855	1853	53
389	20230619	120300	633149094	1855	1855	1855	1855	108
390	20230619	120200	632948754	1863	1863	1863	1863	10
391	20230619	120100	632930124	1862	1862	1862	1862	4766
392	20230619	120000	624055832	1858	1853	1858	1853	1158
393	20230619	115900	621908943	1853	1853	1853	1853	30
394	20230619	115800	621853353	1858	1861	1862	1858	121
395	20230619	115700	621628202	1860	1852	1860	1852	3703
396	20230619	115600	614748948	1852	1849	1852	1849	934
397	20230619	115500	613021016	1849	1840	1849	1840	19369
398	20230619	115400	577377368	1840	1840	1840	1840	0
399	20230619	115300	577377368	1840	1840	1840	1840	30
400	20230619	115200	577322168	1840	1840	1840	1840	64
401	20230619	115100	577204408	1842	1842	1842	1842	433
402	20230619	115000	576406822	1844	1844	1844	1844	0
403	20230619	114900	576406822	1844	1844	1844	1844	0
404	20230619	114800	576406822	1844	1844	1844	1844	0
405	20230619	114700	576406822	1844	1844	1844	1844	0
406	20230619	114600	576406822	1844	1845	1845	1844	511
407	20230619	114500	575464509	1845	1845	1845	1845	0
408	20230619	114400	575464509	1845	1845	1845	1845	0
409	20230619	114300	575464509	1845	1845	1845	1845	1
410	20230619	114200	575462664	1845	1845	1845	1845	0
411	20230619	114100	575462664	1845	1845	1845	1845	0
412	20230619	114000	575462664	1845	1845	1845	1845	0
413	20230619	113900	575462664	1845	1841	1845	1838	3722
414	20230619	113800	568615730	1841	1846	1846	1841	123
415	20230619	113700	568388692	1846	1846	1846	1846	3
416	20230619	113600	568383154	1846	1846	1846	1846	84
417	20230619	113500	568228090	1849	1849	1849	1849	0
418	20230619	113400	568228090	1849	1849	1849	1849	0
419	20230619	113300	568228090	1849	1849	1849	1849	11
420	20230619	113200	568207751	1846	1846	1846	1846	99
421	20230619	113100	568024997	1846	1846	1846	1846	1
422	20230619	113000	568023151	1842	1840	1842	1840	1436
423	20230619	112900	565379739	1840	1837	1840	1837	448
424	20230619	112800	564556381	1838	1838	1838	1838	2
425	20230619	112700	564552705	1830	1831	1831	1830	732
426	20230619	112600	563213093	1830	1831	1831	1830	251
427	20230619	112500	562753614	1830	1830	1830	1830	504
428	20230619	112400	561831294	1830	1843	1843	1828	4304
429	20230619	112300	553936493	1849	1851	1851	1849	383
430	20230619	112200	553228324	1850	1850	1850	1850	10
431	20230619	112100	553209824	1850	1850	1850	1850	0
432	20230619	112000	553209824	1850	1850	1850	1850	0
433	20230619	111900	553209824	1850	1850	1850	1850	0
434	20230619	111800	553209824	1850	1850	1850	1850	0
435	20230619	111700	553209824	1850	1850	1850	1850	1
436	20230619	111600	553207974	1848	1848	1848	1848	23
437	20230619	111500	553165470	1848	1849	1849	1848	168
438	20230619	111400	552854996	1852	1851	1852	1850	21
439	20230619	111300	552816134	1853	1853	1853	1853	0
440	20230619	111200	552816134	1853	1851	1853	1848	333
441	20230619	111100	552199280	1850	1850	1850	1850	0
442	20230619	111000	552199280	1850	1850	1850	1850	680
443	20230619	110900	550941280	1851	1851	1851	1851	15
444	20230619	110800	550913515	1850	1850	1850	1850	420
445	20230619	110700	550136515	1850	1850	1850	1850	0
446	20230619	110600	550136515	1850	1850	1850	1850	0
447	20230619	110500	550136515	1850	1850	1850	1850	728
448	20230619	110400	548789715	1850	1849	1850	1849	1002
449	20230619	110300	546937016	1850	1850	1850	1850	0
450	20230619	110200	546937016	1850	1850	1850	1850	0
451	20230619	110100	546937016	1850	1850	1850	1850	0
452	20230619	110000	546937016	1850	1850	1850	1850	300
453	20230619	105900	546382016	1850	1849	1850	1849	2
454	20230619	105800	546378317	1841	1844	1844	1841	224
455	20230619	105700	545965474	1846	1846	1846	1846	10
456	20230619	105600	545947014	1850	1849	1850	1849	20
457	20230619	105500	545910024	1851	1847	1851	1847	541
458	20230619	105400	544909033	1847	1847	1851	1847	111
459	20230619	105300	544704012	1847	1845	1847	1845	24
460	20230619	105200	544659724	1852	1852	1852	1852	100
461	20230619	105100	544474524	1854	1846	1854	1846	283
462	20230619	105000	543951173	1846	1846	1846	1846	0
463	20230619	104900	543951173	1846	1845	1846	1845	1271
464	20230619	104800	541604911	1846	1846	1846	1846	1100
465	20230619	104700	539574311	1846	1838	1846	1838	2
466	20230619	104600	539570627	1846	1846	1846	1846	2
467	20230619	104500	539566935	1838	1838	1838	1838	12
468	20230619	104400	539544879	1845	1845	1845	1845	82
469	20230619	104300	539393589	1845	1845	1845	1845	143
470	20230619	104200	539129754	1845	1841	1845	1841	409
471	20230619	104100	538375447	1837	1841	1841	1837	90
472	20230619	104000	538209957	1843	1846	1846	1843	21
473	20230619	103900	538171251	1846	1836	1846	1836	2737
474	20230619	103800	533146109	1825	1824	1836	1824	14838
475	20230619	103700	506068462	1830	1839	1839	1830	1394
476	20230619	103600	503517431	1830	1834	1839	1824	3474
477	20230619	103500	497170246	1822	1839	1839	1821	9487
478	20230619	103400	479814013	1839	1838	1839	1838	2550
479	20230619	103300	475125386	1839	1840	1841	1839	1649
480	20230619	103200	472091486	1841	1847	1847	1841	2193
481	20230619	103100	468051876	1849	1853	1854	1849	530
482	20230619	103000	467069569	1854	1855	1855	1854	29
483	20230619	102900	467015795	1858	1857	1858	1857	28
484	20230619	102800	466963798	1842	1845	1845	1842	60
485	20230619	102700	466853124	1841	1841	1841	1841	182
486	20230619	102600	466518062	1841	1855	1855	1840	6963
487	20230619	102500	453657885	1855	1850	1855	1848	1391
488	20230619	102400	451085685	1850	1860	1860	1850	1853
489	20230619	102300	447645959	1848	1862	1867	1848	7715
490	20230619	102200	433345068	1868	1871	1871	1862	3203
491	20230619	102100	427360554	1872	1876	1876	1872	4279
492	20230619	102000	419340900	1877	1883	1884	1877	5515
493	20230619	101900	408966575	1883	1890	1890	1883	11920
494	20230619	101800	386503387	1890	1900	1905	1890	3441
495	20230619	101700	379994200	1899	1901	1901	1893	7351
496	20230619	101600	366043444	1899	1909	1913	1899	10256
497	20230619	101500	346494195	1902	1909	1910	1900	11364
498	20230619	101400	324868678	1909	1910	1918	1909	6298
499	20230619	101300	312842426	1909	1925	1925	1902	34287
500	20230619	101200	247288690	1921	1941	1944	1921	36184
501	20230619	101100	177468747	1945	1878	1950	1878	48256
502	20230619	101000	85092328	1878	1819	1879	1819	37001
503	20230619	100900	16793317	1821	1821	1821	1821	260
504	20230619	100800	16319857	1821	1821	1821	1821	1
505	20230619	100700	16318036	1820	1820	1820	1820	1
506	20230619	100600	16316216	1820	1820	1820	1820	0
507	20230619	100500	16316216	1820	1820	1820	1820	0
508	20230619	100400	16316216	1820	1820	1820	1820	21
509	20230619	100300	16277996	1821	1821	1821	1821	0
510	20230619	100200	16277996	1821	1821	1821	1821	0
511	20230619	100100	16277996	1821	1821	1821	1821	0
512	20230619	100000	16277996	1821	1821	1821	1821	0
513	20230619	095900	16277996	1821	1821	1821	1821	1
514	20230619	095800	16276175	1820	1820	1820	1820	22
515	20230619	095700	16236135	1820	1820	1820	1820	0
516	20230619	095600	16236135	1820	1820	1820	1820	0
517	20230619	095500	16236135	1820	1820	1820	1820	0
518	20230619	095400	16236135	1820	1820	1820	1820	0
519	20230619	095300	16236135	1820	1820	1820	1820	0
520	20230619	095200	16236135	1820	1820	1820	1820	0
521	20230619	095100	16236135	1820	1820	1820	1820	0
522	20230619	095000	16236135	1820	1820	1820	1820	0
523	20230619	094900	16236135	1820	1820	1820	1820	0
524	20230619	094800	16236135	1820	1820	1820	1820	0
525	20230619	094700	16236135	1820	1820	1820	1820	0
526	20230619	094600	16236135	1820	1815	1820	1815	209
527	20230619	094500	15856795	1815	1814	1815	1814	902
528	20230619	094400	14219783	1815	1815	1815	1815	0
529	20230619	094300	14219783	1815	1815	1815	1815	1
530	20230619	094200	14217968	1814	1814	1814	1814	251
531	20230619	094100	13762654	1802	1803	1803	1802	200
532	20230619	094000	13402218	1815	1815	1815	1815	0
533	20230619	093900	13402218	1815	1811	1815	1811	53
534	20230619	093800	13306198	1811	1811	1811	1811	17
535	20230619	093700	13275411	1811	1811	1811	1811	25
536	20230619	093600	13230136	1811	1811	1811	1802	558
537	20230619	093500	12224098	1810	1809	1810	1809	892
538	20230619	093400	10610188	1809	1809	1809	1809	0
539	20230619	093300	10610188	1809	1809	1809	1809	0
540	20230619	093200	10610188	1809	1809	1809	1809	1
541	20230619	093100	10608379	1802	1802	1802	1802	128
542	20230619	093000	10377723	1810	1810	1810	1810	0
543	20230619	092900	10377723	1810	1810	1810	1810	0
544	20230619	092800	10377723	1810	1809	1810	1809	49
545	20230619	092700	10289077	1810	1810	1810	1810	225
546	20230619	092600	9881827	1811	1811	1811	1811	1000
547	20230619	092500	8070827	1822	1822	1822	1822	0
548	20230619	092400	8070827	1822	1822	1822	1822	0
549	20230619	092300	8070827	1822	1811	1822	1810	389
550	20230619	092200	7366413	1821	1816	1821	1816	1074
551	20230619	092100	5412495	1816	1816	1816	1816	5
552	20230619	092000	5403415	1816	1816	1816	1816	0
553	20230619	091900	5403415	1816	1816	1816	1816	1
554	20230619	091800	5401599	1805	1805	1805	1805	199
555	20230619	091700	5042404	1818	1818	1818	1818	0
556	20230619	091600	5042404	1818	1818	1818	1818	0
557	20230619	091500	5042404	1818	1818	1818	1818	0
558	20230619	091400	5042404	1818	1818	1818	1818	0
559	20230619	091300	5042404	1818	1817	1818	1817	10
560	20230619	091200	5024230	1818	1818	1818	1818	1
561	20230619	091100	5022412	1799	1799	1799	1799	0
562	20230619	091000	5022412	1799	1799	1799	1799	0
563	20230619	090900	5022412	1799	1799	1799	1799	0
564	20230619	090800	5022412	1799	1799	1799	1799	0
565	20230619	090700	5022412	1799	1799	1799	1799	6
566	20230619	090600	5011618	1829	1829	1829	1829	0
567	20230619	090500	5011618	1829	1799	1829	1791	966
568	20230619	090400	3261248	1803	1803	1803	1803	2
569	20230619	090300	3257642	1803	1803	1803	1803	2
570	20230619	090200	3254036	1798	1794	1798	1791	338
571	20230619	090100	2646533	1793	1793	1793	1793	4
572	20230619	090000	2639361	1791	1791	1791	1790	1474