KissMeData/052420/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184600	311504065	1580	1580	1580	1580	3451
3	20230619	184500	311504065	1580	1580	1580	1580	0
4	20230619	184400	311504065	1580	1580	1580	1580	0
5	20230619	184300	311504065	1580	1580	1580	1580	0
6	20230619	184200	311504065	1580	1580	1580	1580	0
7	20230619	184100	311504065	1580	1580	1580	1580	0
8	20230619	184000	311504065	1580	1580	1580	1580	0
9	20230619	183900	311504065	1580	1580	1580	1580	0
10	20230619	183800	311504065	1580	1580	1580	1580	0
11	20230619	183700	311504065	1580	1580	1580	1580	0
12	20230619	183600	311504065	1580	1580	1580	1580	0
13	20230619	183500	311504065	1580	1580	1580	1580	0
14	20230619	183400	311504065	1580	1580	1580	1580	0
15	20230619	183300	311504065	1580	1580	1580	1580	0
16	20230619	183200	311504065	1580	1580	1580	1580	0
17	20230619	183100	311504065	1580	1580	1580	1580	0
18	20230619	183000	311504065	1580	1580	1580	1580	0
19	20230619	182900	311504065	1580	1580	1580	1580	0
20	20230619	182800	311504065	1580	1580	1580	1580	0
21	20230619	182700	311504065	1580	1580	1580	1580	0
22	20230619	182600	311504065	1580	1580	1580	1580	0
23	20230619	182500	311504065	1580	1580	1580	1580	0
24	20230619	182400	311504065	1580	1580	1580	1580	0
25	20230619	182300	311504065	1580	1580	1580	1580	0
26	20230619	182200	311504065	1580	1580	1580	1580	0
27	20230619	182100	311504065	1580	1580	1580	1580	0
28	20230619	182000	311504065	1580	1580	1580	1580	0
29	20230619	181900	311504065	1580	1580	1580	1580	0
30	20230619	181800	311504065	1580	1580	1580	1580	0
31	20230619	181700	311504065	1580	1580	1580	1580	0
32	20230619	181600	311504065	1580	1580	1580	1580	3451
33	20230619	181500	311504065	1580	1580	1580	1580	0
34	20230619	181400	311504065	1580	1580	1580	1580	0
35	20230619	181300	311504065	1580	1580	1580	1580	0
36	20230619	181200	311504065	1580	1580	1580	1580	0
37	20230619	181100	311504065	1580	1580	1580	1580	0
38	20230619	181000	311504065	1580	1580	1580	1580	0
39	20230619	180900	311504065	1580	1580	1580	1580	0
40	20230619	180800	311504065	1580	1580	1580	1580	0
41	20230619	180700	311504065	1580	1580	1580	1580	0
42	20230619	180600	311504065	1580	1580	1580	1580	0
43	20230619	180500	311504065	1580	1580	1580	1580	0
44	20230619	180400	311504065	1580	1580	1580	1580	0
45	20230619	180300	311504065	1580	1580	1580	1580	0
46	20230619	180200	311504065	1580	1580	1580	1580	0
47	20230619	180100	311504065	1580	1580	1580	1580	0
48	20230619	180000	311504065	1580	1580	1580	1580	0
49	20230619	175900	311504065	1580	1580	1580	1580	0
50	20230619	175800	311504065	1580	1580	1580	1580	0
51	20230619	175700	311504065	1580	1580	1580	1580	0
52	20230619	175600	311504065	1580	1580	1580	1580	0
53	20230619	175500	311504065	1580	1580	1580	1580	0
54	20230619	175400	311504065	1580	1580	1580	1580	0
55	20230619	175300	311504065	1580	1580	1580	1580	0
56	20230619	175200	311504065	1580	1580	1580	1580	0
57	20230619	175100	311504065	1580	1580	1580	1580	0
58	20230619	175000	311504065	1580	1580	1580	1580	0
59	20230619	174900	311504065	1580	1580	1580	1580	0
60	20230619	174800	311504065	1580	1580	1580	1580	0
61	20230619	174700	311504065	1580	1580	1580	1580	0
62	20230619	174600	311504065	1580	1580	1580	1580	3451
63	20230619	174500	311504065	1580	1580	1580	1580	0
64	20230619	174400	311504065	1580	1580	1580	1580	0
65	20230619	174300	311504065	1580	1580	1580	1580	0
66	20230619	174200	311504065	1580	1580	1580	1580	0
67	20230619	174100	311504065	1580	1580	1580	1580	0
68	20230619	174000	311504065	1580	1580	1580	1580	0
69	20230619	173900	311504065	1580	1580	1580	1580	0
70	20230619	173800	311504065	1580	1580	1580	1580	0
71	20230619	173700	311504065	1580	1580	1580	1580	0
72	20230619	173600	311504065	1580	1580	1580	1580	0
73	20230619	173500	311504065	1580	1580	1580	1580	0
74	20230619	173400	311504065	1580	1580	1580	1580	0
75	20230619	173300	311504065	1580	1580	1580	1580	0
76	20230619	173200	311504065	1580	1580	1580	1580	0
77	20230619	173100	311504065	1580	1580	1580	1580	0
78	20230619	173000	311504065	1580	1580	1580	1580	0
79	20230619	172900	311504065	1580	1580	1580	1580	0
80	20230619	172800	311504065	1580	1580	1580	1580	0
81	20230619	172700	311504065	1580	1580	1580	1580	0
82	20230619	172600	311504065	1580	1580	1580	1580	0
83	20230619	172500	311504065	1580	1580	1580	1580	0
84	20230619	172400	311504065	1580	1580	1580	1580	0
85	20230619	172300	311504065	1580	1580	1580	1580	0
86	20230619	172200	311504065	1580	1580	1580	1580	0
87	20230619	172100	311504065	1580	1580	1580	1580	0
88	20230619	172000	311504065	1580	1580	1580	1580	0
89	20230619	171900	311504065	1580	1580	1580	1580	0
90	20230619	171800	311504065	1580	1580	1580	1580	0
91	20230619	171700	311504065	1580	1580	1580	1580	0
92	20230619	171600	311504065	1580	1580	1580	1580	3451
93	20230619	171500	311504065	1580	1580	1580	1580	0
94	20230619	171400	311504065	1580	1580	1580	1580	0
95	20230619	171300	311504065	1580	1580	1580	1580	0
96	20230619	171200	311504065	1580	1580	1580	1580	0
97	20230619	171100	311504065	1580	1580	1580	1580	0
98	20230619	171000	311504065	1580	1580	1580	1580	0
99	20230619	170900	311504065	1580	1580	1580	1580	0
100	20230619	170800	311504065	1580	1580	1580	1580	0
101	20230619	170700	311504065	1580	1580	1580	1580	0
102	20230619	170600	311504065	1580	1580	1580	1580	0
103	20230619	170500	311504065	1580	1580	1580	1580	0
104	20230619	170400	311504065	1580	1580	1580	1580	0
105	20230619	170300	311504065	1580	1580	1580	1580	0
106	20230619	170200	311504065	1580	1580	1580	1580	0
107	20230619	170100	311504065	1580	1580	1580	1580	0
108	20230619	170000	311504065	1580	1580	1580	1580	0
109	20230619	165900	311504065	1580	1580	1580	1580	0
110	20230619	165800	311504065	1580	1580	1580	1580	0
111	20230619	165700	311504065	1580	1580	1580	1580	0
112	20230619	165600	311504065	1580	1580	1580	1580	0
113	20230619	165500	311504065	1580	1580	1580	1580	0
114	20230619	165400	311504065	1580	1580	1580	1580	0
115	20230619	165300	311504065	1580	1580	1580	1580	0
116	20230619	165200	311504065	1580	1580	1580	1580	0
117	20230619	165100	311504065	1580	1580	1580	1580	0
118	20230619	165000	311504065	1580	1580	1580	1580	0
119	20230619	164900	311504065	1580	1580	1580	1580	0
120	20230619	164800	311504065	1580	1580	1580	1580	0
121	20230619	164700	311504065	1580	1580	1580	1580	0
122	20230619	164600	311504065	1580	1580	1580	1580	3451
123	20230619	164500	311504065	1580	1580	1580	1580	0
124	20230619	164400	311504065	1580	1580	1580	1580	0
125	20230619	164300	311504065	1580	1580	1580	1580	0
126	20230619	164200	311504065	1580	1580	1580	1580	0
127	20230619	164100	311504065	1580	1580	1580	1580	0
128	20230619	164000	311504065	1580	1580	1580	1580	0
129	20230619	163900	311504065	1580	1580	1580	1580	0
130	20230619	163800	311504065	1580	1580	1580	1580	0
131	20230619	163700	311504065	1580	1580	1580	1580	0
132	20230619	163600	311504065	1580	1580	1580	1580	0
133	20230619	163500	311504065	1580	1580	1580	1580	0
134	20230619	163400	311504065	1580	1580	1580	1580	0
135	20230619	163300	311504065	1580	1580	1580	1580	0
136	20230619	163200	311504065	1580	1580	1580	1580	0
137	20230619	163100	311504065	1580	1580	1580	1580	0
138	20230619	163000	311504065	1580	1580	1580	1580	0
139	20230619	162900	311504065	1580	1580	1580	1580	0
140	20230619	162800	311504065	1580	1580	1580	1580	0
141	20230619	162700	311504065	1580	1580	1580	1580	0
142	20230619	162600	311504065	1580	1580	1580	1580	0
143	20230619	162500	311504065	1580	1580	1580	1580	0
144	20230619	162400	311504065	1580	1580	1580	1580	0
145	20230619	162300	311504065	1580	1580	1580	1580	0
146	20230619	162200	311504065	1580	1580	1580	1580	0
147	20230619	162100	311504065	1580	1580	1580	1580	0
148	20230619	162000	311504065	1580	1580	1580	1580	0
149	20230619	161900	311504065	1580	1580	1580	1580	0
150	20230619	161800	311504065	1580	1580	1580	1580	0
151	20230619	161700	311504065	1580	1580	1580	1580	0
152	20230619	161600	311504065	1580	1580	1580	1580	3451
153	20230619	161500	311504065	1580	1580	1580	1580	0
154	20230619	161400	311504065	1580	1580	1580	1580	0
155	20230619	161300	311504065	1580	1580	1580	1580	0
156	20230619	161200	311504065	1580	1580	1580	1580	0
157	20230619	161100	311504065	1580	1580	1580	1580	0
158	20230619	161000	311504065	1580	1580	1580	1580	0
159	20230619	160900	311504065	1580	1580	1580	1580	0
160	20230619	160800	311504065	1580	1580	1580	1580	0
161	20230619	160700	311504065	1580	1580	1580	1580	0
162	20230619	160600	311504065	1580	1580	1580	1580	0
163	20230619	160500	311504065	1580	1580	1580	1580	0
164	20230619	160400	311504065	1580	1580	1580	1580	0
165	20230619	160300	311504065	1580	1580	1580	1580	0
166	20230619	160200	311504065	1580	1580	1580	1580	0
167	20230619	160100	311504065	1580	1580	1580	1580	0
168	20230619	160000	311504065	1580	1580	1580	1580	0
169	20230619	155900	311504065	1580	1580	1580	1580	0
170	20230619	155800	311504065	1580	1580	1580	1580	0
171	20230619	155700	311504065	1580	1580	1580	1580	0
172	20230619	155600	311504065	1580	1580	1580	1580	0
173	20230619	155500	311504065	1580	1580	1580	1580	0
174	20230619	155400	311504065	1580	1580	1580	1580	0
175	20230619	155300	311504065	1580	1580	1580	1580	0
176	20230619	155200	311504065	1580	1580	1580	1580	0
177	20230619	155100	311504065	1580	1580	1580	1580	0
178	20230619	155000	311504065	1580	1580	1580	1580	0
179	20230619	154900	311504065	1580	1580	1580	1580	0
180	20230619	154800	311504065	1580	1580	1580	1580	0
181	20230619	154700	311504065	1580	1580	1580	1580	0
182	20230619	154600	311504065	1580	1580	1580	1580	3451
183	20230619	154500	311504065	1580	1580	1580	1580	0
184	20230619	154400	311504065	1580	1580	1580	1580	0
185	20230619	154300	311504065	1580	1580	1580	1580	0
186	20230619	154200	311504065	1580	1580	1580	1580	0
187	20230619	154100	311504065	1580	1580	1580	1580	0
188	20230619	154000	311504065	1580	1580	1580	1580	0
189	20230619	153900	311504065	1580	1580	1580	1580	0
190	20230619	153800	311504065	1580	1580	1580	1580	0
191	20230619	153700	311504065	1580	1580	1580	1580	0
192	20230619	153600	311504065	1580	1580	1580	1580	0
193	20230619	153500	311504065	1580	1580	1580	1580	0
194	20230619	153400	311504065	1580	1580	1580	1580	0
195	20230619	153300	311504065	1580	1580	1580	1580	0
196	20230619	153200	311504065	1580	1580	1580	1580	0
197	20230619	153100	311504065	1580	1580	1580	1580	0
198	20230619	153000	311504065	1580	1580	1580	1580	3451
199	20230619	152900	306051485	1579	1579	1579	1579	0
200	20230619	152800	306051485	1579	1579	1579	1579	0
201	20230619	152700	306051485	1579	1579	1579	1579	0
202	20230619	152600	306051485	1579	1579	1579	1579	0
203	20230619	152500	306051485	1579	1579	1579	1579	0
204	20230619	152400	306051485	1579	1579	1579	1579	0
205	20230619	152300	306051485	1579	1579	1579	1579	0
206	20230619	152200	306051485	1579	1579	1579	1579	0
207	20230619	152100	306051485	1579	1579	1579	1579	0
208	20230619	152000	306051485	1579	1579	1579	1579	0
209	20230619	151900	306051485	1579	1579	1579	1579	0
210	20230619	151800	306051485	1579	1578	1579	1578	2131
211	20230619	151700	302686692	1578	1578	1578	1578	464
212	20230619	151600	301954500	1578	1578	1578	1578	5
213	20230619	151500	301946610	1578	1578	1578	1578	157
214	20230619	151400	301698864	1578	1579	1579	1578	65
215	20230619	151300	301596293	1578	1578	1578	1578	500
216	20230619	151200	300807293	1578	1578	1578	1578	0
217	20230619	151100	300807293	1578	1576	1578	1575	7501
218	20230619	151000	288978416	1576	1576	1576	1576	141
219	20230619	150900	288756200	1576	1575	1576	1575	3154
220	20230619	150800	283787491	1575	1575	1575	1575	5
221	20230619	150700	283779616	1574	1574	1574	1574	160
222	20230619	150600	283527776	1574	1574	1574	1574	340
223	20230619	150500	282992616	1574	1573	1574	1573	4429
224	20230619	150400	276021436	1573	1573	1573	1573	254
225	20230619	150300	275621894	1572	1572	1572	1572	0
226	20230619	150200	275621894	1572	1572	1572	1572	0
227	20230619	150100	275621894	1572	1572	1572	1572	0
228	20230619	150000	275621894	1572	1572	1572	1572	116
229	20230619	145900	275439542	1574	1574	1574	1574	973
230	20230619	145800	273908040	1572	1572	1572	1572	0
231	20230619	145700	273908040	1572	1572	1572	1572	128
232	20230619	145600	273706824	1572	1572	1572	1572	3
233	20230619	145500	273702108	1574	1574	1574	1574	0
234	20230619	145400	273702108	1574	1574	1574	1574	0
235	20230619	145300	273702108	1574	1572	1574	1572	4172
236	20230619	145200	267139797	1572	1572	1572	1572	0
237	20230619	145100	267139797	1572	1572	1572	1572	0
238	20230619	145000	267139797	1572	1572	1572	1572	20
239	20230619	144900	267108357	1572	1572	1572	1572	0
240	20230619	144800	267108357	1572	1572	1572	1572	0
241	20230619	144700	267108357	1572	1572	1572	1572	6
242	20230619	144600	267098925	1573	1573	1573	1573	0
243	20230619	144500	267098925	1573	1573	1573	1573	0
244	20230619	144400	267098925	1573	1573	1573	1573	0
245	20230619	144300	267098925	1573	1573	1573	1573	0
246	20230619	144200	267098925	1573	1573	1573	1573	0
247	20230619	144100	267098925	1573	1573	1573	1573	0
248	20230619	144000	267098925	1573	1573	1573	1573	0
249	20230619	143900	267098925	1573	1573	1573	1573	1
250	20230619	143800	267097352	1573	1572	1573	1572	300
251	20230619	143700	266625475	1571	1571	1571	1571	10
252	20230619	143600	266609765	1571	1571	1571	1571	2
253	20230619	143500	266606623	1571	1571	1571	1571	0
254	20230619	143400	266606623	1571	1571	1571	1571	0
255	20230619	143300	266606623	1571	1571	1571	1571	0
256	20230619	143200	266606623	1571	1571	1571	1571	1326
257	20230619	143100	264523477	1572	1572	1572	1572	0
258	20230619	143000	264523477	1572	1572	1572	1572	0
259	20230619	142900	264523477	1572	1572	1572	1572	0
260	20230619	142800	264523477	1572	1572	1572	1572	0
261	20230619	142700	264523477	1572	1572	1572	1572	1
262	20230619	142600	264521905	1573	1573	1573	1573	0
263	20230619	142500	264521905	1573	1572	1573	1572	10
264	20230619	142400	264506178	1572	1571	1572	1571	86
265	20230619	142300	264371025	1571	1571	1571	1571	0
266	20230619	142200	264371025	1571	1571	1571	1571	0
267	20230619	142100	264371025	1571	1570	1571	1570	3
268	20230619	142000	264366313	1570	1570	1570	1570	0
269	20230619	141900	264366313	1570	1570	1570	1570	0
270	20230619	141800	264366313	1570	1567	1570	1567	818
271	20230619	141700	263084453	1567	1567	1567	1567	0
272	20230619	141600	263084453	1567	1569	1569	1567	602
273	20230619	141500	262140672	1570	1570	1570	1570	1
274	20230619	141400	262139102	1570	1570	1570	1570	0
275	20230619	141300	262139102	1570	1570	1570	1570	0
276	20230619	141200	262139102	1570	1570	1570	1570	0
277	20230619	141100	262139102	1570	1570	1570	1570	0
278	20230619	141000	262139102	1570	1570	1570	1570	131
279	20230619	140900	261933432	1569	1569	1569	1569	40
280	20230619	140800	261870672	1569	1569	1569	1569	250
281	20230619	140700	261478422	1568	1568	1568	1568	0
282	20230619	140600	261478422	1568	1568	1568	1568	0
283	20230619	140500	261478422	1568	1569	1569	1568	600
284	20230619	140400	260537612	1569	1569	1569	1569	4
285	20230619	140300	260531336	1569	1569	1569	1569	0
286	20230619	140200	260531336	1569	1569	1569	1569	0
287	20230619	140100	260531336	1569	1569	1569	1569	0
288	20230619	140000	260531336	1569	1569	1569	1569	0
289	20230619	135900	260531336	1569	1569	1569	1569	0
290	20230619	135800	260531336	1569	1569	1569	1569	250
291	20230619	135700	260139086	1569	1569	1569	1569	0
292	20230619	135600	260139086	1569	1569	1569	1569	0
293	20230619	135500	260139086	1569	1569	1569	1569	2
294	20230619	135400	260135948	1569	1569	1569	1569	200
295	20230619	135300	259822148	1569	1569	1569	1569	0
296	20230619	135200	259822148	1569	1569	1569	1569	170
297	20230619	135100	259555418	1569	1569	1569	1569	0
298	20230619	135000	259555418	1569	1569	1569	1569	44
299	20230619	134900	259486382	1573	1568	1573	1568	102
300	20230619	134800	259325946	1573	1573	1573	1573	0
301	20230619	134700	259325946	1573	1573	1573	1573	0
302	20230619	134600	259325946	1573	1573	1573	1573	0
303	20230619	134500	259325946	1573	1573	1573	1573	0
304	20230619	134400	259325946	1573	1573	1573	1573	0
305	20230619	134300	259325946	1573	1573	1574	1573	2916
306	20230619	134200	254737441	1573	1573	1573	1573	0
307	20230619	134100	254737441	1573	1573	1573	1573	0
308	20230619	134000	254737441	1573	1573	1573	1573	0
309	20230619	133900	254737441	1573	1573	1573	1573	0
310	20230619	133800	254737441	1573	1573	1573	1573	1
311	20230619	133700	254735868	1573	1573	1573	1573	1023
312	20230619	133600	253126689	1572	1572	1572	1572	1000
313	20230619	133500	251554689	1573	1572	1573	1572	1917
314	20230619	133400	248541145	1572	1568	1572	1568	15860
315	20230619	133300	223642168	1567	1567	1567	1567	1299
316	20230619	133200	221606635	1567	1567	1567	1567	0
317	20230619	133100	221606635	1567	1567	1567	1567	0
318	20230619	133000	221606635	1567	1567	1567	1567	0
319	20230619	132900	221606635	1567	1567	1567	1567	0
320	20230619	132800	221606635	1567	1567	1567	1567	3
321	20230619	132700	221601934	1567	1567	1567	1567	0
322	20230619	132600	221601934	1567	1567	1567	1567	0
323	20230619	132500	221601934	1567	1567	1567	1567	100
324	20230619	132400	221445234	1564	1564	1564	1564	0
325	20230619	132300	221445234	1564	1564	1564	1564	0
326	20230619	132200	221445234	1564	1565	1565	1564	512
327	20230619	132100	220644248	1566	1566	1566	1566	0
328	20230619	132000	220644248	1566	1567	1567	1566	663
329	20230619	131900	219605989	1568	1568	1568	1568	0
330	20230619	131800	219605989	1568	1568	1568	1568	0
331	20230619	131700	219605989	1568	1568	1568	1568	123
332	20230619	131600	219413125	1567	1567	1567	1567	0
333	20230619	131500	219413125	1567	1567	1567	1567	0
334	20230619	131400	219413125	1567	1567	1567	1567	2352
335	20230619	131300	215727541	1567	1567	1567	1567	0
336	20230619	131200	215727541	1567	1567	1567	1567	0
337	20230619	131100	215727541	1567	1567	1567	1567	0
338	20230619	131000	215727541	1567	1567	1567	1567	103
339	20230619	130900	215566140	1568	1568	1568	1568	3
340	20230619	130800	215561436	1568	1568	1568	1568	0
341	20230619	130700	215561436	1568	1568	1568	1568	57
342	20230619	130600	215472060	1568	1568	1568	1568	216
343	20230619	130500	215133372	1567	1567	1567	1567	0
344	20230619	130400	215133372	1567	1567	1567	1567	0
345	20230619	130300	215133372	1567	1567	1567	1567	0
346	20230619	130200	215133372	1567	1567	1567	1567	5
347	20230619	130100	215125537	1567	1567	1567	1567	0
348	20230619	130000	215125537	1567	1567	1567	1567	110
349	20230619	125900	214953167	1567	1567	1567	1567	833
350	20230619	125800	213647856	1567	1567	1567	1567	1
351	20230619	125700	213646289	1567	1567	1567	1567	0
352	20230619	125600	213646289	1567	1567	1567	1567	981
353	20230619	125500	212109062	1566	1566	1566	1566	0
354	20230619	125400	212109062	1566	1566	1566	1566	0
355	20230619	125300	212109062	1566	1566	1566	1566	63
356	20230619	125200	212010404	1567	1567	1567	1567	0
357	20230619	125100	212010404	1567	1567	1567	1567	0
358	20230619	125000	212010404	1567	1567	1567	1567	0
359	20230619	124900	212010404	1567	1567	1567	1567	0
360	20230619	124800	212010404	1567	1567	1567	1567	0
361	20230619	124700	212010404	1567	1567	1567	1567	0
362	20230619	124600	212010404	1567	1567	1567	1567	21
363	20230619	124500	211977497	1566	1566	1567	1566	134
364	20230619	124400	211767633	1567	1567	1567	1567	0
365	20230619	124300	211767633	1567	1567	1567	1567	1000
366	20230619	124200	210200633	1566	1566	1566	1566	0
367	20230619	124100	210200633	1566	1565	1566	1565	20
368	20230619	124000	210169332	1565	1565	1565	1565	0
369	20230619	123900	210169332	1565	1565	1565	1565	201
370	20230619	123800	209854767	1567	1567	1567	1567	2000
371	20230619	123700	206720767	1567	1567	1567	1567	0
372	20230619	123600	206720767	1567	1567	1567	1567	0
373	20230619	123500	206720767	1567	1567	1567	1567	0
374	20230619	123400	206720767	1567	1567	1567	1567	0
375	20230619	123300	206720767	1567	1567	1567	1567	2
376	20230619	123200	206717633	1567	1567	1567	1567	1
377	20230619	123100	206716066	1567	1567	1567	1567	1
378	20230619	123000	206714499	1567	1567	1567	1567	246
379	20230619	122900	206329017	1567	1567	1567	1567	0
380	20230619	122800	206329017	1567	1567	1567	1567	1952
381	20230619	122700	203270233	1564	1563	1564	1563	507
382	20230619	122600	202477782	1564	1564	1564	1564	1
383	20230619	122500	202476218	1567	1567	1567	1567	0
384	20230619	122400	202476218	1567	1567	1567	1567	0
385	20230619	122300	202476218	1567	1567	1567	1567	1
386	20230619	122200	202474651	1567	1567	1567	1567	0
387	20230619	122100	202474651	1567	1567	1567	1567	0
388	20230619	122000	202474651	1567	1567	1567	1567	0
389	20230619	121900	202474651	1567	1567	1567	1567	0
390	20230619	121800	202474651	1567	1567	1567	1567	100
391	20230619	121700	202317951	1567	1566	1567	1566	1000
392	20230619	121600	200750980	1564	1564	1564	1564	732
393	20230619	121500	199606132	1567	1567	1567	1567	0
394	20230619	121400	199606132	1567	1567	1567	1567	0
395	20230619	121300	199606132	1567	1567	1567	1567	0
396	20230619	121200	199606132	1567	1567	1567	1567	0
397	20230619	121100	199606132	1567	1567	1567	1567	50
398	20230619	121000	199527782	1567	1567	1567	1567	1
399	20230619	120900	199526215	1567	1567	1567	1567	0
400	20230619	120800	199526215	1567	1567	1567	1567	0
401	20230619	120700	199526215	1567	1567	1567	1567	1
402	20230619	120600	199524648	1564	1564	1564	1564	10
403	20230619	120500	199509008	1564	1564	1564	1564	0
404	20230619	120400	199509008	1564	1564	1564	1564	2
405	20230619	120300	199505880	1567	1567	1567	1567	0
406	20230619	120200	199505880	1567	1567	1567	1567	70
407	20230619	120100	199396190	1567	1567	1567	1567	2
408	20230619	120000	199393056	1567	1564	1567	1564	66
409	20230619	115900	199289802	1564	1564	1564	1564	3
410	20230619	115800	199285110	1564	1564	1564	1564	2
411	20230619	115700	199281982	1564	1567	1567	1564	3
412	20230619	115600	199277287	1563	1567	1567	1563	14
413	20230619	115500	199255365	1567	1567	1567	1567	0
414	20230619	115400	199255365	1567	1567	1567	1567	0
415	20230619	115300	199255365	1567	1567	1567	1567	0
416	20230619	115200	199255365	1567	1566	1567	1563	209
417	20230619	115100	198928600	1567	1564	1567	1564	530
418	20230619	115000	198099524	1564	1564	1564	1564	32
419	20230619	114900	198049476	1564	1564	1564	1564	100
420	20230619	114800	197893076	1564	1564	1564	1564	100
421	20230619	114700	197736676	1563	1563	1563	1563	400
422	20230619	114600	197111476	1564	1564	1564	1564	1000
423	20230619	114500	195547476	1564	1564	1564	1564	0
424	20230619	114400	195547476	1564	1564	1564	1564	0
425	20230619	114300	195547476	1564	1564	1564	1564	0
426	20230619	114200	195547476	1564	1564	1564	1564	0
427	20230619	114100	195547476	1564	1564	1564	1564	1
428	20230619	114000	195545912	1564	1563	1564	1563	116
429	20230619	113900	195364603	1563	1563	1563	1563	577
430	20230619	113800	194462752	1563	1563	1563	1563	0
431	20230619	113700	194462752	1563	1563	1563	1563	0
432	20230619	113600	194462752	1563	1563	1563	1563	0
433	20230619	113500	194462752	1563	1563	1563	1563	100
434	20230619	113400	194306452	1563	1563	1563	1563	179
435	20230619	113300	194026675	1563	1563	1563	1563	342
436	20230619	113200	193492129	1563	1563	1563	1563	100
437	20230619	113100	193335829	1563	1563	1563	1563	51
438	20230619	113000	193256116	1563	1563	1563	1563	28
439	20230619	112900	193212352	1563	1563	1563	1563	0
440	20230619	112800	193212352	1563	1562	1563	1562	6000
441	20230619	112700	183838352	1562	1562	1562	1562	6000
442	20230619	112600	174466352	1563	1562	1563	1562	2001
443	20230619	112500	171340789	1564	1564	1564	1564	11
444	20230619	112400	171323585	1564	1563	1564	1562	5038
445	20230619	112300	163453381	1563	1563	1564	1563	1993
446	20230619	112200	160338302	1564	1564	1564	1564	200
447	20230619	112100	160025502	1563	1563	1563	1563	0
448	20230619	112000	160025502	1563	1563	1563	1563	0
449	20230619	111900	160025502	1563	1563	1563	1563	0
450	20230619	111800	160025502	1563	1563	1563	1563	16
451	20230619	111700	160000494	1563	1563	1563	1563	147
452	20230619	111600	159770733	1564	1564	1564	1564	0
453	20230619	111500	159770733	1564	1564	1564	1564	0
454	20230619	111400	159770733	1564	1564	1564	1564	1184
455	20230619	111300	157918957	1564	1564	1564	1564	301
456	20230619	111200	157448193	1566	1567	1567	1566	20
457	20230619	111100	157416858	1566	1567	1567	1566	202
458	20230619	111000	157100501	1567	1567	1567	1567	25
459	20230619	110900	157061326	1566	1566	1566	1565	295
460	20230619	110800	156599451	1565	1564	1565	1564	163
461	20230619	110700	156344419	1563	1563	1563	1563	0
462	20230619	110600	156344419	1563	1563	1563	1563	0
463	20230619	110500	156344419	1563	1563	1563	1563	0
464	20230619	110400	156344419	1563	1563	1563	1563	0
465	20230619	110300	156344419	1563	1563	1563	1563	0
466	20230619	110200	156344419	1563	1563	1563	1563	0
467	20230619	110100	156344419	1563	1563	1563	1563	200
468	20230619	110000	156031819	1563	1563	1563	1563	2
469	20230619	105900	156028693	1567	1567	1567	1567	50
470	20230619	105800	155950343	1567	1567	1567	1567	11
471	20230619	105700	155933106	1565	1565	1565	1565	100
472	20230619	105600	155776606	1562	1562	1562	1562	0
473	20230619	105500	155776606	1562	1562	1562	1562	274
474	20230619	105400	155348618	1567	1567	1567	1567	0
475	20230619	105300	155348618	1567	1565	1567	1565	124
476	20230619	105200	155154496	1563	1563	1563	1563	0
477	20230619	105100	155154496	1563	1564	1564	1562	8913
478	20230619	105000	141228548	1567	1564	1567	1564	104
479	20230619	104900	141065880	1564	1564	1564	1564	1
480	20230619	104800	141064316	1563	1563	1563	1563	0
481	20230619	104700	141064316	1563	1563	1563	1563	0
482	20230619	104600	141064316	1563	1563	1563	1563	0
483	20230619	104500	141064316	1563	1565	1565	1563	1009
484	20230619	104400	139485249	1567	1567	1567	1567	0
485	20230619	104300	139485249	1567	1567	1567	1563	1002
486	20230619	104200	137919115	1567	1564	1567	1564	9
487	20230619	104100	137905027	1564	1564	1564	1564	328
488	20230619	104000	137392035	1564	1564	1564	1564	13
489	20230619	103900	137371703	1563	1564	1564	1563	41
490	20230619	103800	137307615	1563	1563	1563	1563	11
491	20230619	103700	137290422	1564	1563	1564	1563	142
492	20230619	103600	137068376	1564	1564	1564	1563	40
493	20230619	103500	137005826	1565	1564	1565	1563	40
494	20230619	103400	136943266	1562	1562	1562	1562	3599
495	20230619	103300	131321628	1562	1562	1562	1562	0
496	20230619	103200	131321628	1562	1563	1563	1562	70
497	20230619	103100	131212287	1563	1563	1563	1563	0
498	20230619	103000	131212287	1563	1563	1563	1563	1
499	20230619	102900	131210724	1562	1565	1565	1562	694
500	20230619	102800	130125494	1565	1566	1566	1565	60
501	20230619	102700	130031544	1567	1568	1568	1567	20
502	20230619	102600	130000194	1568	1568	1568	1568	5
503	20230619	102500	129992354	1569	1569	1569	1569	0
504	20230619	102400	129992354	1569	1569	1569	1569	4
505	20230619	102300	129986078	1564	1564	1564	1564	1
506	20230619	102200	129984514	1569	1569	1569	1569	0
507	20230619	102100	129984514	1569	1569	1569	1569	0
508	20230619	102000	129984514	1569	1567	1569	1567	869
509	20230619	101900	128622787	1564	1566	1567	1564	3295
510	20230619	101800	123462147	1566	1566	1566	1566	2
511	20230619	101700	123459015	1567	1567	1567	1567	12
512	20230619	101600	123440211	1565	1565	1565	1565	722
513	20230619	101500	122310281	1564	1564	1564	1564	1865
514	20230619	101400	119393421	1564	1565	1565	1564	415
515	20230619	101300	118744301	1566	1566	1566	1566	0
516	20230619	101200	118744301	1566	1566	1566	1566	0
517	20230619	101100	118744301	1566	1566	1566	1566	2941
518	20230619	101000	114138695	1563	1563	1563	1563	500
519	20230619	100900	113357195	1563	1563	1563	1563	642
520	20230619	100800	112353749	1563	1563	1563	1563	2358
521	20230619	100700	108668195	1563	1563	1563	1563	0
522	20230619	100600	108668195	1563	1563	1563	1563	0
523	20230619	100500	108668195	1563	1563	1563	1563	662
524	20230619	100400	107633489	1563	1563	1563	1563	100
525	20230619	100300	107477189	1564	1565	1565	1564	200
526	20230619	100200	107164289	1565	1565	1565	1565	3
527	20230619	100100	107159594	1565	1565	1565	1565	0
528	20230619	100000	107159594	1565	1565	1565	1565	0
529	20230619	095900	107159594	1565	1565	1565	1565	0
530	20230619	095800	107159594	1565	1565	1565	1565	1200
531	20230619	095700	105281594	1560	1565	1565	1560	10003
532	20230619	095600	89669369	1564	1564	1564	1564	37
533	20230619	095500	89611501	1564	1564	1564	1564	0
534	20230619	095400	89611501	1564	1564	1564	1564	0
535	20230619	095300	89611501	1564	1564	1564	1564	0
536	20230619	095200	89611501	1564	1564	1564	1564	13
537	20230619	095100	89591169	1564	1564	1564	1564	51
538	20230619	095000	89511405	1565	1565	1565	1565	10
539	20230619	094900	89495755	1562	1562	1562	1562	20
540	20230619	094800	89464515	1562	1562	1562	1562	200
541	20230619	094700	89152115	1562	1562	1562	1562	50
542	20230619	094600	89074015	1562	1562	1562	1562	13
543	20230619	094500	89053709	1562	1562	1562	1562	0
544	20230619	094400	89053709	1562	1562	1562	1562	0
545	20230619	094300	89053709	1562	1562	1562	1562	65
546	20230619	094200	88952179	1562	1564	1564	1562	1100
547	20230619	094100	87233779	1566	1566	1566	1566	0
548	20230619	094000	87233779	1566	1566	1566	1566	1
549	20230619	093900	87232213	1566	1566	1566	1566	4
550	20230619	093800	87225949	1562	1563	1563	1562	290
551	20230619	093700	86772889	1566	1566	1566	1566	9
552	20230619	093600	86758795	1561	1561	1566	1561	8911
553	20230619	093500	72833719	1566	1563	1566	1562	6083
554	20230619	093400	63329069	1567	1567	1567	1567	0
555	20230619	093300	63329069	1567	1564	1567	1564	27
556	20230619	093200	63286838	1563	1564	1567	1563	1204
557	20230619	093100	61403776	1567	1564	1567	1564	449
558	20230619	093000	60700940	1564	1564	1564	1564	4
559	20230619	092900	60694684	1563	1563	1563	1563	0
560	20230619	092800	60694684	1563	1563	1563	1563	0
561	20230619	092700	60694684	1563	1563	1563	1563	0
562	20230619	092600	60694684	1563	1563	1563	1563	0
563	20230619	092500	60694684	1563	1563	1563	1562	6920
564	20230619	092400	49882644	1563	1563	1563	1563	0
565	20230619	092300	49882644	1563	1563	1563	1563	0
566	20230619	092200	49882644	1563	1564	1566	1562	3741
567	20230619	092100	44035258	1565	1565	1565	1565	0
568	20230619	092000	44035258	1565	1565	1565	1565	0
569	20230619	091900	44035258	1565	1565	1565	1565	100
570	20230619	091800	43878758	1568	1569	1569	1568	6
571	20230619	091700	43869345	1569	1569	1569	1569	0
572	20230619	091600	43869345	1569	1567	1569	1567	1306
573	20230619	091500	41821653	1562	1563	1567	1562	2005
574	20230619	091400	38688794	1564	1564	1564	1564	110
575	20230619	091300	38516754	1563	1563	1563	1563	601
576	20230619	091200	37577391	1565	1562	1568	1562	1007
577	20230619	091100	36004418	1563	1563	1564	1562	3524
578	20230619	091000	30496792	1564	1566	1566	1564	2291
579	20230619	090900	26911264	1567	1568	1568	1567	108
580	20230619	090800	26742021	1567	1568	1572	1567	1873
581	20230619	090700	23806348	1568	1568	1568	1568	577
582	20230619	090600	22901612	1568	1568	1568	1568	10
583	20230619	090500	22885932	1568	1575	1576	1568	2645
584	20230619	090400	18733993	1577	1577	1577	1577	0
585	20230619	090300	18733993	1577	1577	1577	1577	51
586	20230619	090200	18653566	1577	1577	1577	1577	10
587	20230619	090100	18637796	1579	1579	1579	1579	5
588	20230619	090000	18629901	1583	1565	1583	1565	11904