KissMeData/053950/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184600	94443868	1678	1678	1678	1678	519
3	20230619	184500	94443868	1678	1678	1678	1678	0
4	20230619	184400	94443868	1678	1678	1678	1678	0
5	20230619	184300	94443868	1678	1678	1678	1678	0
6	20230619	184200	94443868	1678	1678	1678	1678	0
7	20230619	184100	94443868	1678	1678	1678	1678	0
8	20230619	184000	94443868	1678	1678	1678	1678	0
9	20230619	183900	94443868	1678	1678	1678	1678	0
10	20230619	183800	94443868	1678	1678	1678	1678	0
11	20230619	183700	94443868	1678	1678	1678	1678	0
12	20230619	183600	94443868	1678	1678	1678	1678	0
13	20230619	183500	94443868	1678	1678	1678	1678	0
14	20230619	183400	94443868	1678	1678	1678	1678	0
15	20230619	183300	94443868	1678	1678	1678	1678	0
16	20230619	183200	94443868	1678	1678	1678	1678	0
17	20230619	183100	94443868	1678	1678	1678	1678	0
18	20230619	183000	94443868	1678	1678	1678	1678	0
19	20230619	182900	94443868	1678	1678	1678	1678	0
20	20230619	182800	94443868	1678	1678	1678	1678	0
21	20230619	182700	94443868	1678	1678	1678	1678	0
22	20230619	182600	94443868	1678	1678	1678	1678	0
23	20230619	182500	94443868	1678	1678	1678	1678	0
24	20230619	182400	94443868	1678	1678	1678	1678	0
25	20230619	182300	94443868	1678	1678	1678	1678	0
26	20230619	182200	94443868	1678	1678	1678	1678	0
27	20230619	182100	94443868	1678	1678	1678	1678	0
28	20230619	182000	94443868	1678	1678	1678	1678	0
29	20230619	181900	94443868	1678	1678	1678	1678	0
30	20230619	181800	94443868	1678	1678	1678	1678	0
31	20230619	181700	94443868	1678	1678	1678	1678	0
32	20230619	181600	94443868	1678	1678	1678	1678	519
33	20230619	181500	94443868	1678	1678	1678	1678	0
34	20230619	181400	94443868	1678	1678	1678	1678	0
35	20230619	181300	94443868	1678	1678	1678	1678	0
36	20230619	181200	94443868	1678	1678	1678	1678	0
37	20230619	181100	94443868	1678	1678	1678	1678	0
38	20230619	181000	94443868	1678	1678	1678	1678	0
39	20230619	180900	94443868	1678	1678	1678	1678	0
40	20230619	180800	94443868	1678	1678	1678	1678	0
41	20230619	180700	94443868	1678	1678	1678	1678	0
42	20230619	180600	94443868	1678	1678	1678	1678	0
43	20230619	180500	94443868	1678	1678	1678	1678	0
44	20230619	180400	94443868	1678	1678	1678	1678	0
45	20230619	180300	94443868	1678	1678	1678	1678	0
46	20230619	180200	94443868	1678	1678	1678	1678	0
47	20230619	180100	94443868	1678	1678	1678	1678	0
48	20230619	180000	94443868	1678	1678	1678	1678	0
49	20230619	175900	94443868	1678	1678	1678	1678	0
50	20230619	175800	94443868	1678	1678	1678	1678	0
51	20230619	175700	94443868	1678	1678	1678	1678	0
52	20230619	175600	94443868	1678	1678	1678	1678	0
53	20230619	175500	94443868	1678	1678	1678	1678	0
54	20230619	175400	94443868	1678	1678	1678	1678	0
55	20230619	175300	94443868	1678	1678	1678	1678	0
56	20230619	175200	94443868	1678	1678	1678	1678	0
57	20230619	175100	94443868	1678	1678	1678	1678	0
58	20230619	175000	94443868	1678	1678	1678	1678	0
59	20230619	174900	94443868	1678	1678	1678	1678	0
60	20230619	174800	94443868	1678	1678	1678	1678	0
61	20230619	174700	94443868	1678	1678	1678	1678	0
62	20230619	174600	94443868	1678	1678	1678	1678	519
63	20230619	174500	94443868	1678	1678	1678	1678	0
64	20230619	174400	94443868	1678	1678	1678	1678	0
65	20230619	174300	94443868	1678	1678	1678	1678	0
66	20230619	174200	94443868	1678	1678	1678	1678	0
67	20230619	174100	94443868	1678	1678	1678	1678	0
68	20230619	174000	94443868	1678	1678	1678	1678	0
69	20230619	173900	94443868	1678	1678	1678	1678	0
70	20230619	173800	94443868	1678	1678	1678	1678	0
71	20230619	173700	94443868	1678	1678	1678	1678	0
72	20230619	173600	94443868	1678	1678	1678	1678	0
73	20230619	173500	94443868	1678	1678	1678	1678	0
74	20230619	173400	94443868	1678	1678	1678	1678	0
75	20230619	173300	94443868	1678	1678	1678	1678	0
76	20230619	173200	94443868	1678	1678	1678	1678	0
77	20230619	173100	94443868	1678	1678	1678	1678	0
78	20230619	173000	94443868	1678	1678	1678	1678	0
79	20230619	172900	94443868	1678	1678	1678	1678	0
80	20230619	172800	94443868	1678	1678	1678	1678	0
81	20230619	172700	94443868	1678	1678	1678	1678	0
82	20230619	172600	94443868	1678	1678	1678	1678	0
83	20230619	172500	94443868	1678	1678	1678	1678	0
84	20230619	172400	94443868	1678	1678	1678	1678	0
85	20230619	172300	94443868	1678	1678	1678	1678	0
86	20230619	172200	94443868	1678	1678	1678	1678	0
87	20230619	172100	94443868	1678	1678	1678	1678	0
88	20230619	172000	94443868	1678	1678	1678	1678	0
89	20230619	171900	94443868	1678	1678	1678	1678	0
90	20230619	171800	94443868	1678	1678	1678	1678	0
91	20230619	171700	94443868	1678	1678	1678	1678	0
92	20230619	171600	94443868	1678	1678	1678	1678	519
93	20230619	171500	94443868	1678	1678	1678	1678	0
94	20230619	171400	94443868	1678	1678	1678	1678	0
95	20230619	171300	94443868	1678	1678	1678	1678	0
96	20230619	171200	94443868	1678	1678	1678	1678	0
97	20230619	171100	94443868	1678	1678	1678	1678	0
98	20230619	171000	94443868	1678	1678	1678	1678	0
99	20230619	170900	94443868	1678	1678	1678	1678	0
100	20230619	170800	94443868	1678	1678	1678	1678	0
101	20230619	170700	94443868	1678	1678	1678	1678	0
102	20230619	170600	94443868	1678	1678	1678	1678	0
103	20230619	170500	94443868	1678	1678	1678	1678	0
104	20230619	170400	94443868	1678	1678	1678	1678	0
105	20230619	170300	94443868	1678	1678	1678	1678	0
106	20230619	170200	94443868	1678	1678	1678	1678	0
107	20230619	170100	94443868	1678	1678	1678	1678	0
108	20230619	170000	94443868	1678	1678	1678	1678	0
109	20230619	165900	94443868	1678	1678	1678	1678	0
110	20230619	165800	94443868	1678	1678	1678	1678	0
111	20230619	165700	94443868	1678	1678	1678	1678	0
112	20230619	165600	94443868	1678	1678	1678	1678	0
113	20230619	165500	94443868	1678	1678	1678	1678	0
114	20230619	165400	94443868	1678	1678	1678	1678	0
115	20230619	165300	94443868	1678	1678	1678	1678	0
116	20230619	165200	94443868	1678	1678	1678	1678	0
117	20230619	165100	94443868	1678	1678	1678	1678	0
118	20230619	165000	94443868	1678	1678	1678	1678	0
119	20230619	164900	94443868	1678	1678	1678	1678	0
120	20230619	164800	94443868	1678	1678	1678	1678	0
121	20230619	164700	94443868	1678	1678	1678	1678	0
122	20230619	164600	94443868	1678	1678	1678	1678	519
123	20230619	164500	94443868	1678	1678	1678	1678	0
124	20230619	164400	94443868	1678	1678	1678	1678	0
125	20230619	164300	94443868	1678	1678	1678	1678	0
126	20230619	164200	94443868	1678	1678	1678	1678	0
127	20230619	164100	94443868	1678	1678	1678	1678	0
128	20230619	164000	94443868	1678	1678	1678	1678	0
129	20230619	163900	94443868	1678	1678	1678	1678	0
130	20230619	163800	94443868	1678	1678	1678	1678	0
131	20230619	163700	94443868	1678	1678	1678	1678	0
132	20230619	163600	94443868	1678	1678	1678	1678	0
133	20230619	163500	94443868	1678	1678	1678	1678	0
134	20230619	163400	94443868	1678	1678	1678	1678	0
135	20230619	163300	94443868	1678	1678	1678	1678	0
136	20230619	163200	94443868	1678	1678	1678	1678	0
137	20230619	163100	94443868	1678	1678	1678	1678	0
138	20230619	163000	94443868	1678	1678	1678	1678	0
139	20230619	162900	94443868	1678	1678	1678	1678	0
140	20230619	162800	94443868	1678	1678	1678	1678	0
141	20230619	162700	94443868	1678	1678	1678	1678	0
142	20230619	162600	94443868	1678	1678	1678	1678	0
143	20230619	162500	94443868	1678	1678	1678	1678	0
144	20230619	162400	94443868	1678	1678	1678	1678	0
145	20230619	162300	94443868	1678	1678	1678	1678	0
146	20230619	162200	94443868	1678	1678	1678	1678	0
147	20230619	162100	94443868	1678	1678	1678	1678	0
148	20230619	162000	94443868	1678	1678	1678	1678	0
149	20230619	161900	94443868	1678	1678	1678	1678	0
150	20230619	161800	94443868	1678	1678	1678	1678	0
151	20230619	161700	94443868	1678	1678	1678	1678	0
152	20230619	161600	94443868	1678	1678	1678	1678	519
153	20230619	161500	94443868	1678	1678	1678	1678	0
154	20230619	161400	94443868	1678	1678	1678	1678	0
155	20230619	161300	94443868	1678	1678	1678	1678	0
156	20230619	161200	94443868	1678	1678	1678	1678	0
157	20230619	161100	94443868	1678	1678	1678	1678	0
158	20230619	161000	94443868	1678	1678	1678	1678	0
159	20230619	160900	94443868	1678	1678	1678	1678	0
160	20230619	160800	94443868	1678	1678	1678	1678	0
161	20230619	160700	94443868	1678	1678	1678	1678	0
162	20230619	160600	94443868	1678	1678	1678	1678	0
163	20230619	160500	94443868	1678	1678	1678	1678	0
164	20230619	160400	94443868	1678	1678	1678	1678	0
165	20230619	160300	94443868	1678	1678	1678	1678	0
166	20230619	160200	94443868	1678	1678	1678	1678	0
167	20230619	160100	94443868	1678	1678	1678	1678	0
168	20230619	160000	94443868	1678	1678	1678	1678	0
169	20230619	155900	94443868	1678	1678	1678	1678	0
170	20230619	155800	94443868	1678	1678	1678	1678	0
171	20230619	155700	94443868	1678	1678	1678	1678	0
172	20230619	155600	94443868	1678	1678	1678	1678	0
173	20230619	155500	94443868	1678	1678	1678	1678	0
174	20230619	155400	94443868	1678	1678	1678	1678	0
175	20230619	155300	94443868	1678	1678	1678	1678	0
176	20230619	155200	94443868	1678	1678	1678	1678	0
177	20230619	155100	94443868	1678	1678	1678	1678	0
178	20230619	155000	94443868	1678	1678	1678	1678	0
179	20230619	154900	94443868	1678	1678	1678	1678	0
180	20230619	154800	94443868	1678	1678	1678	1678	0
181	20230619	154700	94443868	1678	1678	1678	1678	0
182	20230619	154600	94443868	1678	1678	1678	1678	519
183	20230619	154500	94443868	1678	1678	1678	1678	0
184	20230619	154400	94443868	1678	1678	1678	1678	0
185	20230619	154300	94443868	1678	1678	1678	1678	0
186	20230619	154200	94443868	1678	1678	1678	1678	0
187	20230619	154100	94443868	1678	1678	1678	1678	0
188	20230619	154000	94443868	1678	1678	1678	1678	0
189	20230619	153900	94443868	1678	1678	1678	1678	0
190	20230619	153800	94443868	1678	1678	1678	1678	0
191	20230619	153700	94443868	1678	1678	1678	1678	0
192	20230619	153600	94443868	1678	1678	1678	1678	0
193	20230619	153500	94443868	1678	1678	1678	1678	0
194	20230619	153400	94443868	1678	1678	1678	1678	0
195	20230619	153300	94443868	1678	1678	1678	1678	0
196	20230619	153200	94443868	1678	1678	1678	1678	0
197	20230619	153100	94443868	1678	1678	1678	1678	0
198	20230619	153000	94443868	1678	1678	1678	1678	519
199	20230619	152900	93572986	1678	1678	1678	1678	0
200	20230619	152800	93572986	1678	1678	1678	1678	0
201	20230619	152700	93572986	1678	1678	1678	1678	0
202	20230619	152600	93572986	1678	1678	1678	1678	0
203	20230619	152500	93572986	1678	1678	1678	1678	0
204	20230619	152400	93572986	1678	1678	1678	1678	0
205	20230619	152300	93572986	1678	1678	1678	1678	0
206	20230619	152200	93572986	1678	1678	1678	1678	0
207	20230619	152100	93572986	1678	1678	1678	1678	0
208	20230619	152000	93572986	1678	1678	1678	1678	0
209	20230619	151900	93572986	1678	1676	1678	1676	471
210	20230619	151800	92783578	1676	1675	1676	1675	206
211	20230619	151700	92438428	1676	1676	1676	1676	40
212	20230619	151600	92371388	1677	1677	1677	1677	4
213	20230619	151500	92364680	1677	1677	1677	1677	1
214	20230619	151400	92363003	1677	1677	1677	1677	0
215	20230619	151300	92363003	1677	1677	1677	1677	0
216	20230619	151200	92363003	1677	1677	1677	1677	0
217	20230619	151100	92363003	1677	1677	1677	1677	0
218	20230619	151000	92363003	1677	1677	1677	1677	889
219	20230619	150900	90872150	1678	1678	1678	1678	0
220	20230619	150800	90872150	1678	1678	1678	1678	0
221	20230619	150700	90872150	1678	1678	1678	1678	0
222	20230619	150600	90872150	1678	1678	1678	1678	0
223	20230619	150500	90872150	1678	1678	1678	1678	17
224	20230619	150400	90843624	1677	1677	1677	1677	100
225	20230619	150300	90675924	1678	1678	1678	1678	300
226	20230619	150200	90172524	1678	1678	1678	1678	1
227	20230619	150100	90170846	1677	1677	1677	1677	0
228	20230619	150000	90170846	1677	1677	1677	1677	0
229	20230619	145900	90170846	1677	1677	1677	1677	0
230	20230619	145800	90170846	1677	1677	1677	1677	0
231	20230619	145700	90170846	1677	1677	1677	1677	0
232	20230619	145600	90170846	1677	1677	1677	1677	0
233	20230619	145500	90170846	1677	1674	1677	1674	93
234	20230619	145400	90014894	1677	1677	1677	1677	0
235	20230619	145300	90014894	1677	1677	1677	1677	0
236	20230619	145200	90014894	1677	1677	1677	1677	0
237	20230619	145100	90014894	1677	1678	1678	1677	11
238	20230619	145000	89996446	1678	1678	1678	1678	0
239	20230619	144900	89996446	1678	1678	1678	1678	0
240	20230619	144800	89996446	1678	1678	1678	1678	0
241	20230619	144700	89996446	1678	1678	1678	1678	2
242	20230619	144600	89993090	1678	1678	1678	1678	1
243	20230619	144500	89991412	1677	1677	1677	1677	0
244	20230619	144400	89991412	1677	1677	1677	1677	0
245	20230619	144300	89991412	1677	1677	1677	1677	7
246	20230619	144200	89979673	1677	1677	1677	1677	150
247	20230619	144100	89728123	1676	1676	1676	1676	0
248	20230619	144000	89728123	1676	1676	1676	1676	0
249	20230619	143900	89728123	1676	1676	1676	1676	1
250	20230619	143800	89726447	1674	1674	1674	1674	0
251	20230619	143700	89726447	1674	1674	1674	1674	0
252	20230619	143600	89726447	1674	1674	1674	1674	0
253	20230619	143500	89726447	1674	1674	1674	1674	0
254	20230619	143400	89726447	1674	1674	1674	1674	0
255	20230619	143300	89726447	1674	1674	1674	1674	50
256	20230619	143200	89642747	1677	1677	1677	1677	12
257	20230619	143100	89622623	1674	1674	1674	1674	0
258	20230619	143000	89622623	1674	1674	1674	1674	0
259	20230619	142900	89622623	1674	1676	1676	1674	570
260	20230619	142800	88668118	1677	1677	1677	1677	0
261	20230619	142700	88668118	1677	1677	1677	1677	0
262	20230619	142600	88668118	1677	1677	1677	1677	20
263	20230619	142500	88634578	1677	1677	1677	1677	0
264	20230619	142400	88634578	1677	1677	1677	1677	20
265	20230619	142300	88601038	1677	1678	1678	1677	2
266	20230619	142200	88597683	1678	1678	1678	1678	0
267	20230619	142100	88597683	1678	1678	1678	1678	0
268	20230619	142000	88597683	1678	1677	1678	1677	447
269	20230619	141900	87848054	1677	1677	1677	1677	420
270	20230619	141800	87143714	1677	1675	1677	1675	1826
271	20230619	141700	84084517	1675	1675	1675	1675	0
272	20230619	141600	84084517	1675	1675	1675	1675	0
273	20230619	141500	84084517	1675	1675	1675	1675	0
274	20230619	141400	84084517	1675	1675	1675	1675	0
275	20230619	141300	84084517	1675	1675	1675	1675	200
276	20230619	141200	83749517	1675	1675	1675	1675	0
277	20230619	141100	83749517	1675	1675	1675	1675	0
278	20230619	141000	83749517	1675	1675	1675	1675	21
279	20230619	140900	83714342	1674	1674	1674	1674	0
280	20230619	140800	83714342	1674	1674	1674	1674	59
281	20230619	140700	83615576	1674	1674	1674	1674	0
282	20230619	140600	83615576	1674	1674	1674	1674	84
283	20230619	140500	83474960	1674	1674	1674	1674	0
284	20230619	140400	83474960	1674	1674	1674	1674	0
285	20230619	140300	83474960	1674	1674	1674	1674	0
286	20230619	140200	83474960	1674	1674	1674	1674	0
287	20230619	140100	83474960	1674	1674	1674	1674	193
288	20230619	140000	83151878	1674	1674	1674	1674	0
289	20230619	135900	83151878	1674	1674	1674	1674	600
290	20230619	135800	82147478	1673	1673	1673	1673	100
291	20230619	135700	81980178	1673	1673	1673	1673	0
292	20230619	135600	81980178	1673	1673	1673	1673	608
293	20230619	135500	80962994	1672	1672	1672	1672	0
294	20230619	135400	80962994	1672	1672	1672	1672	0
295	20230619	135300	80962994	1672	1673	1673	1672	692
296	20230619	135200	79805878	1673	1673	1673	1673	0
297	20230619	135100	79805878	1673	1673	1673	1673	10
298	20230619	135000	79789148	1674	1674	1674	1674	0
299	20230619	134900	79789148	1674	1674	1674	1674	740
300	20230619	134800	78550388	1674	1674	1674	1674	1
301	20230619	134700	78548714	1673	1673	1673	1673	15
302	20230619	134600	78523619	1673	1673	1673	1673	0
303	20230619	134500	78523619	1673	1673	1673	1673	3
304	20230619	134400	78518600	1673	1673	1673	1673	3
305	20230619	134300	78513581	1673	1673	1673	1673	0
306	20230619	134200	78513581	1673	1673	1673	1673	0
307	20230619	134100	78513581	1673	1673	1673	1673	0
308	20230619	134000	78513581	1673	1673	1673	1673	0
309	20230619	133900	78513581	1673	1673	1673	1673	0
310	20230619	133800	78513581	1673	1673	1673	1673	0
311	20230619	133700	78513581	1673	1673	1673	1673	45
312	20230619	133600	78438296	1673	1673	1673	1673	0
313	20230619	133500	78438296	1673	1673	1673	1673	0
314	20230619	133400	78438296	1673	1673	1673	1673	0
315	20230619	133300	78438296	1673	1673	1673	1673	100
316	20230619	133200	78270996	1673	1673	1673	1673	999
317	20230619	133100	76599669	1673	1673	1673	1673	1
318	20230619	133000	76597996	1671	1671	1671	1671	0
319	20230619	132900	76597996	1671	1671	1671	1671	0
320	20230619	132800	76597996	1671	1671	1671	1671	201
321	20230619	132700	76262125	1671	1671	1671	1671	0
322	20230619	132600	76262125	1671	1671	1671	1671	0
323	20230619	132500	76262125	1671	1671	1671	1671	176
324	20230619	132400	75968029	1671	1671	1671	1671	3
325	20230619	132300	75963016	1671	1671	1671	1671	0
326	20230619	132200	75963016	1671	1671	1671	1671	0
327	20230619	132100	75963016	1671	1671	1671	1671	0
328	20230619	132000	75963016	1671	1671	1671	1671	0
329	20230619	131900	75963016	1671	1671	1671	1671	0
330	20230619	131800	75963016	1671	1671	1671	1671	300
331	20230619	131700	75461716	1671	1671	1671	1671	0
332	20230619	131600	75461716	1671	1671	1671	1671	0
333	20230619	131500	75461716	1671	1671	1671	1671	0
334	20230619	131400	75461716	1671	1671	1671	1671	5681
335	20230619	131300	65968765	1670	1670	1670	1670	1000
336	20230619	131200	64298765	1671	1671	1671	1671	1000
337	20230619	131100	62627765	1670	1670	1670	1670	0
338	20230619	131000	62627765	1670	1671	1671	1670	822
339	20230619	130900	61255003	1673	1673	1673	1673	0
340	20230619	130800	61255003	1673	1673	1673	1673	50
341	20230619	130700	61171353	1671	1671	1671	1671	0
342	20230619	130600	61171353	1671	1671	1671	1671	0
343	20230619	130500	61171353	1671	1671	1671	1671	0
344	20230619	130400	61171353	1671	1671	1671	1671	0
345	20230619	130300	61171353	1671	1671	1671	1671	0
346	20230619	130200	61171353	1671	1671	1671	1671	0
347	20230619	130100	61171353	1671	1671	1671	1671	0
348	20230619	130000	61171353	1671	1671	1671	1671	2
349	20230619	125900	61168011	1674	1674	1674	1674	0
350	20230619	125800	61168011	1674	1674	1674	1674	0
351	20230619	125700	61168011	1674	1674	1674	1674	0
352	20230619	125600	61168011	1674	1674	1674	1674	0
353	20230619	125500	61168011	1674	1674	1674	1674	0
354	20230619	125400	61168011	1674	1674	1674	1674	1
355	20230619	125300	61166337	1672	1672	1672	1672	0
356	20230619	125200	61166337	1672	1672	1672	1672	0
357	20230619	125100	61166337	1672	1672	1672	1672	0
358	20230619	125000	61166337	1672	1672	1672	1672	300
359	20230619	124900	60664737	1672	1672	1672	1672	103
360	20230619	124800	60492521	1673	1673	1673	1673	10
361	20230619	124700	60475791	1672	1672	1672	1672	0
362	20230619	124600	60475791	1672	1672	1672	1672	8
363	20230619	124500	60462415	1673	1673	1673	1673	0
364	20230619	124400	60462415	1673	1673	1673	1673	0
365	20230619	124300	60462415	1673	1673	1673	1673	0
366	20230619	124200	60462415	1673	1675	1675	1673	42
367	20230619	124100	60392147	1674	1674	1674	1674	10
368	20230619	124000	60375407	1674	1674	1674	1674	0
369	20230619	123900	60375407	1674	1674	1674	1674	32
370	20230619	123800	60321839	1672	1672	1672	1672	0
371	20230619	123700	60321839	1672	1672	1672	1672	500
372	20230619	123600	59485839	1672	1672	1672	1672	0
373	20230619	123500	59485839	1672	1672	1672	1672	0
374	20230619	123400	59485839	1672	1672	1672	1672	600
375	20230619	123300	58482639	1672	1675	1675	1672	2
376	20230619	123200	58479292	1673	1673	1673	1673	0
377	20230619	123100	58479292	1673	1673	1673	1673	0
378	20230619	123000	58479292	1673	1673	1673	1673	0
379	20230619	122900	58479292	1673	1673	1673	1673	0
380	20230619	122800	58479292	1673	1673	1673	1673	0
381	20230619	122700	58479292	1673	1673	1673	1673	0
382	20230619	122600	58479292	1673	1673	1673	1673	0
383	20230619	122500	58479292	1673	1673	1673	1673	0
384	20230619	122400	58479292	1673	1673	1673	1673	0
385	20230619	122300	58479292	1673	1673	1673	1673	200
386	20230619	122200	58144692	1674	1674	1674	1674	0
387	20230619	122100	58144692	1674	1674	1674	1674	0
388	20230619	122000	58144692	1674	1674	1674	1674	0
389	20230619	121900	58144692	1674	1674	1674	1674	0
390	20230619	121800	58144692	1674	1674	1674	1674	0
391	20230619	121700	58144692	1674	1674	1674	1674	500
392	20230619	121600	57307692	1673	1673	1673	1673	0
393	20230619	121500	57307692	1673	1673	1673	1673	1095
394	20230619	121400	55475757	1673	1673	1673	1673	0
395	20230619	121300	55475757	1673	1673	1673	1673	0
396	20230619	121200	55475757	1673	1673	1673	1673	0
397	20230619	121100	55475757	1673	1673	1673	1673	1000
398	20230619	121000	53802757	1673	1673	1673	1673	74
399	20230619	120900	53678955	1673	1673	1673	1673	1526
400	20230619	120800	51125957	1673	1673	1673	1673	1300
401	20230619	120700	48951057	1673	1672	1673	1672	10
402	20230619	120600	48934332	1672	1672	1672	1672	0
403	20230619	120500	48934332	1672	1672	1672	1672	0
404	20230619	120400	48934332	1672	1672	1672	1672	0
405	20230619	120300	48934332	1672	1672	1672	1672	0
406	20230619	120200	48934332	1672	1672	1672	1672	0
407	20230619	120100	48934332	1672	1672	1672	1672	0
408	20230619	120000	48934332	1672	1672	1672	1672	0
409	20230619	115900	48934332	1672	1672	1672	1672	0
410	20230619	115800	48934332	1672	1672	1672	1672	0
411	20230619	115700	48934332	1672	1672	1672	1672	0
412	20230619	115600	48934332	1672	1672	1672	1672	0
413	20230619	115500	48934332	1672	1672	1672	1672	1757
414	20230619	115400	45996628	1670	1670	1670	1670	0
415	20230619	115300	45996628	1670	1670	1670	1670	0
416	20230619	115200	45996628	1670	1670	1670	1670	0
417	20230619	115100	45996628	1670	1670	1670	1670	0
418	20230619	115000	45996628	1670	1670	1670	1670	0
419	20230619	114900	45996628	1670	1670	1670	1670	640
420	20230619	114800	44927828	1672	1672	1672	1672	0
421	20230619	114700	44927828	1672	1672	1672	1672	0
422	20230619	114600	44927828	1672	1672	1672	1672	1
423	20230619	114500	44926156	1669	1669	1669	1669	0
424	20230619	114400	44926156	1669	1669	1669	1669	0
425	20230619	114300	44926156	1669	1669	1669	1669	1000
426	20230619	114200	43257156	1672	1672	1672	1672	1
427	20230619	114100	43255484	1669	1669	1669	1669	0
428	20230619	114000	43255484	1669	1669	1669	1669	314
429	20230619	113900	42731418	1669	1669	1669	1669	0
430	20230619	113800	42731418	1669	1669	1669	1669	0
431	20230619	113700	42731418	1669	1669	1669	1669	1969
432	20230619	113600	39445157	1669	1669	1669	1669	100
433	20230619	113500	39278257	1669	1669	1669	1669	0
434	20230619	113400	39278257	1669	1669	1669	1669	0
435	20230619	113300	39278257	1669	1669	1669	1669	0
436	20230619	113200	39278257	1669	1669	1669	1669	0
437	20230619	113100	39278257	1669	1669	1669	1669	0
438	20230619	113000	39278257	1669	1669	1669	1669	0
439	20230619	112900	39278257	1669	1669	1669	1669	556
440	20230619	112800	38350293	1668	1668	1668	1668	0
441	20230619	112700	38350293	1668	1669	1669	1668	965
442	20230619	112600	36740608	1669	1669	1669	1669	0
443	20230619	112500	36740608	1669	1669	1669	1669	1
444	20230619	112400	36738939	1672	1672	1672	1672	0
445	20230619	112300	36738939	1672	1672	1672	1672	0
446	20230619	112200	36738939	1672	1672	1672	1672	0
447	20230619	112100	36738939	1672	1672	1672	1672	0
448	20230619	112000	36738939	1672	1672	1672	1672	0
449	20230619	111900	36738939	1672	1672	1672	1672	0
450	20230619	111800	36738939	1672	1672	1672	1672	0
451	20230619	111700	36738939	1672	1672	1672	1672	1
452	20230619	111600	36737267	1672	1672	1672	1672	5
453	20230619	111500	36728907	1672	1672	1672	1672	3
454	20230619	111400	36723891	1672	1672	1672	1672	0
455	20230619	111300	36723891	1672	1672	1672	1672	1
456	20230619	111200	36722219	1668	1669	1669	1668	700
457	20230619	111100	35554419	1668	1668	1668	1668	863
458	20230619	111000	34114935	1668	1668	1668	1668	0
459	20230619	110900	34114935	1668	1668	1668	1668	0
460	20230619	110800	34114935	1668	1669	1669	1668	252
461	20230619	110700	33694598	1668	1668	1668	1668	0
462	20230619	110600	33694598	1668	1668	1668	1668	0
463	20230619	110500	33694598	1668	1668	1668	1668	0
464	20230619	110400	33694598	1668	1668	1668	1668	450
465	20230619	110300	32943998	1668	1668	1668	1668	0
466	20230619	110200	32943998	1668	1668	1668	1668	0
467	20230619	110100	32943998	1668	1668	1668	1668	0
468	20230619	110000	32943998	1668	1668	1668	1668	0
469	20230619	105900	32943998	1668	1668	1668	1668	0
470	20230619	105800	32943998	1668	1668	1668	1668	7
471	20230619	105700	32932322	1672	1672	1672	1672	60
472	20230619	105600	32832002	1672	1672	1672	1672	0
473	20230619	105500	32832002	1672	1672	1672	1672	0
474	20230619	105400	32832002	1672	1672	1672	1672	167
475	20230619	105300	32552778	1672	1669	1672	1669	609
476	20230619	105200	31536354	1669	1669	1669	1669	0
477	20230619	105100	31536354	1669	1669	1669	1669	4
478	20230619	105000	31529678	1669	1669	1669	1669	628
479	20230619	104900	30481546	1669	1670	1670	1669	401
480	20230619	104800	29811955	1670	1670	1670	1670	0
481	20230619	104700	29811955	1670	1670	1670	1670	0
482	20230619	104600	29811955	1670	1670	1670	1670	0
483	20230619	104500	29811955	1670	1671	1671	1670	59
484	20230619	104400	29713419	1672	1672	1672	1672	0
485	20230619	104300	29713419	1672	1672	1672	1672	0
486	20230619	104200	29713419	1672	1672	1672	1672	1
487	20230619	104100	29711747	1672	1672	1672	1672	1
488	20230619	104000	29710075	1671	1671	1671	1671	0
489	20230619	103900	29710075	1671	1671	1671	1671	55
490	20230619	103800	29618170	1671	1672	1672	1671	60
491	20230619	103700	29517909	1673	1673	1673	1673	0
492	20230619	103600	29517909	1673	1673	1673	1673	0
493	20230619	103500	29517909	1673	1673	1673	1673	10
494	20230619	103400	29501179	1675	1675	1675	1675	0
495	20230619	103300	29501179	1675	1675	1675	1675	0
496	20230619	103200	29501179	1675	1675	1675	1675	0
497	20230619	103100	29501179	1675	1674	1675	1674	11
498	20230619	103000	29482764	1675	1676	1676	1675	133
499	20230619	102900	29259988	1677	1677	1677	1677	0
500	20230619	102800	29259988	1677	1677	1677	1677	0
501	20230619	102700	29259988	1677	1677	1677	1677	0
502	20230619	102600	29259988	1677	1677	1677	1677	0
503	20230619	102500	29259988	1677	1677	1677	1677	5
504	20230619	102400	29251603	1680	1680	1680	1680	0
505	20230619	102300	29251603	1680	1680	1680	1680	0
506	20230619	102200	29251603	1680	1680	1680	1680	0
507	20230619	102100	29251603	1680	1680	1680	1680	99
508	20230619	102000	29085283	1680	1680	1680	1680	5
509	20230619	101900	29076883	1682	1682	1682	1682	0
510	20230619	101800	29076883	1682	1682	1682	1682	0
511	20230619	101700	29076883	1682	1682	1682	1682	0
512	20230619	101600	29076883	1682	1682	1682	1682	3
513	20230619	101500	29071837	1682	1680	1682	1680	276
514	20230619	101400	28607805	1682	1682	1682	1682	1
515	20230619	101300	28606123	1680	1682	1682	1680	6
516	20230619	101200	28596041	1681	1681	1681	1681	89
517	20230619	101100	28446432	1680	1680	1680	1680	0
518	20230619	101000	28446432	1680	1680	1680	1680	2
519	20230619	100900	28443072	1675	1675	1675	1675	0
520	20230619	100800	28443072	1675	1675	1675	1675	0
521	20230619	100700	28443072	1675	1675	1675	1675	0
522	20230619	100600	28443072	1675	1675	1675	1675	0
523	20230619	100500	28443072	1675	1675	1675	1675	33
524	20230619	100400	28387797	1681	1681	1681	1681	1
525	20230619	100300	28386116	1682	1682	1682	1682	0
526	20230619	100200	28386116	1682	1682	1682	1682	0
527	20230619	100100	28386116	1682	1682	1682	1682	0
528	20230619	100000	28386116	1682	1682	1682	1682	0
529	20230619	095900	28386116	1682	1682	1682	1682	535
530	20230619	095800	27486246	1682	1682	1682	1682	10
531	20230619	095700	27469426	1683	1683	1683	1683	0
532	20230619	095600	27469426	1683	1683	1683	1683	200
533	20230619	095500	27132826	1683	1683	1683	1683	0
534	20230619	095400	27132826	1683	1682	1683	1682	300
535	20230619	095300	26628165	1687	1687	1687	1687	0
536	20230619	095200	26628165	1687	1687	1687	1687	0
537	20230619	095100	26628165	1687	1687	1687	1687	10
538	20230619	095000	26611295	1683	1684	1684	1683	476
539	20230619	094900	25810186	1689	1689	1689	1689	0
540	20230619	094800	25810186	1689	1689	1689	1689	100
541	20230619	094700	25641286	1690	1683	1690	1683	625
542	20230619	094600	24585970	1683	1679	1683	1679	905
543	20230619	094500	23063406	1681	1680	1681	1680	101
544	20230619	094400	22893720	1677	1675	1679	1675	1703
545	20230619	094300	20036465	1675	1670	1675	1670	1500
546	20230619	094200	17526921	1666	1666	1666	1666	912
547	20230619	094100	16007529	1665	1665	1665	1665	0
548	20230619	094000	16007529	1665	1665	1665	1665	0
549	20230619	093900	16007529	1665	1665	1665	1665	0
550	20230619	093800	16007529	1665	1665	1665	1665	41
551	20230619	093700	15939264	1670	1670	1670	1670	1
552	20230619	093600	15937594	1670	1670	1670	1670	150
553	20230619	093500	15687094	1665	1665	1665	1665	0
554	20230619	093400	15687094	1665	1665	1665	1665	0
555	20230619	093300	15687094	1665	1670	1671	1665	679
556	20230619	093200	14554294	1670	1670	1670	1670	237
557	20230619	093100	14158504	1670	1670	1670	1670	2
558	20230619	093000	14155164	1669	1669	1669	1669	0
559	20230619	092900	14155164	1669	1669	1669	1669	0
560	20230619	092800	14155164	1669	1669	1669	1669	59
561	20230619	092700	14056693	1669	1669	1669	1669	0
562	20230619	092600	14056693	1669	1669	1669	1669	0
563	20230619	092500	14056693	1669	1667	1669	1667	3
564	20230619	092400	14051689	1663	1663	1663	1663	0
565	20230619	092300	14051689	1663	1663	1663	1663	4
566	20230619	092200	14045037	1663	1663	1663	1663	77
567	20230619	092100	13916986	1663	1663	1663	1663	0
568	20230619	092000	13916986	1663	1663	1663	1663	226
569	20230619	091900	13541148	1663	1665	1665	1663	724
570	20230619	091800	12336949	1672	1672	1672	1672	0
571	20230619	091700	12336949	1672	1672	1672	1672	0
572	20230619	091600	12336949	1672	1672	1672	1672	0
573	20230619	091500	12336949	1672	1672	1672	1672	0
574	20230619	091400	12336949	1672	1672	1672	1672	0
575	20230619	091300	12336949	1672	1672	1672	1672	121
576	20230619	091200	12134637	1672	1672	1672	1672	40
577	20230619	091100	12067757	1672	1672	1672	1672	0
578	20230619	091000	12067757	1672	1665	1672	1664	482
579	20230619	090900	11263884	1662	1662	1662	1662	0
580	20230619	090800	11263884	1662	1662	1662	1662	0
581	20230619	090700	11263884	1662	1662	1662	1662	0
582	20230619	090600	11263884	1662	1662	1662	1662	0
583	20230619	090500	11263884	1662	1669	1669	1662	710
584	20230619	090400	10082678	1662	1662	1662	1662	0
585	20230619	090300	10082678	1662	1663	1663	1662	1813
586	20230619	090200	7069470	1663	1671	1671	1663	4045
587	20230619	090100	320247	1676	1672	1676	1671	74
588	20230619	090000	196443	1679	1679	1679	1679	117