KissMeData/065770/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191500	231997805	1605	1605	1605	1605	1292
3	20230619	191400	231997805	1605	1605	1605	1605	0
4	20230619	191300	231997805	1605	1605	1605	1605	0
5	20230619	191200	231997805	1605	1605	1605	1605	0
6	20230619	191100	231997805	1605	1605	1605	1605	0
7	20230619	191000	231997805	1605	1605	1605	1605	0
8	20230619	190900	231997805	1605	1605	1605	1605	0
9	20230619	190800	231997805	1605	1605	1605	1605	0
10	20230619	190700	231997805	1605	1605	1605	1605	0
11	20230619	190600	231997805	1605	1605	1605	1605	0
12	20230619	190500	231997805	1605	1605	1605	1605	0
13	20230619	190400	231997805	1605	1605	1605	1605	0
14	20230619	190300	231997805	1605	1605	1605	1605	0
15	20230619	190200	231997805	1605	1605	1605	1605	0
16	20230619	190100	231997805	1605	1605	1605	1605	0
17	20230619	190000	231997805	1605	1605	1605	1605	0
18	20230619	185900	231997805	1605	1605	1605	1605	0
19	20230619	185800	231997805	1605	1605	1605	1605	0
20	20230619	185700	231997805	1605	1605	1605	1605	0
21	20230619	185600	231997805	1605	1605	1605	1605	0
22	20230619	185500	231997805	1605	1605	1605	1605	0
23	20230619	185400	231997805	1605	1605	1605	1605	0
24	20230619	185300	231997805	1605	1605	1605	1605	0
25	20230619	185200	231997805	1605	1605	1605	1605	0
26	20230619	185100	231997805	1605	1605	1605	1605	0
27	20230619	185000	231997805	1605	1605	1605	1605	0
28	20230619	184900	231997805	1605	1605	1605	1605	0
29	20230619	184800	231997805	1605	1605	1605	1605	0
30	20230619	184700	231997805	1605	1605	1605	1605	0
31	20230619	184600	231997805	1605	1605	1605	1605	0
32	20230619	184500	231997805	1605	1605	1605	1605	1292
33	20230619	184400	231997805	1605	1605	1605	1605	0
34	20230619	184300	231997805	1605	1605	1605	1605	0
35	20230619	184200	231997805	1605	1605	1605	1605	0
36	20230619	184100	231997805	1605	1605	1605	1605	0
37	20230619	184000	231997805	1605	1605	1605	1605	0
38	20230619	183900	231997805	1605	1605	1605	1605	0
39	20230619	183800	231997805	1605	1605	1605	1605	0
40	20230619	183700	231997805	1605	1605	1605	1605	0
41	20230619	183600	231997805	1605	1605	1605	1605	0
42	20230619	183500	231997805	1605	1605	1605	1605	0
43	20230619	183400	231997805	1605	1605	1605	1605	0
44	20230619	183300	231997805	1605	1605	1605	1605	0
45	20230619	183200	231997805	1605	1605	1605	1605	0
46	20230619	183100	231997805	1605	1605	1605	1605	0
47	20230619	183000	231997805	1605	1605	1605	1605	0
48	20230619	182900	231997805	1605	1605	1605	1605	0
49	20230619	182800	231997805	1605	1605	1605	1605	0
50	20230619	182700	231997805	1605	1605	1605	1605	0
51	20230619	182600	231997805	1605	1605	1605	1605	0
52	20230619	182500	231997805	1605	1605	1605	1605	0
53	20230619	182400	231997805	1605	1605	1605	1605	0
54	20230619	182300	231997805	1605	1605	1605	1605	0
55	20230619	182200	231997805	1605	1605	1605	1605	0
56	20230619	182100	231997805	1605	1605	1605	1605	0
57	20230619	182000	231997805	1605	1605	1605	1605	0
58	20230619	181900	231997805	1605	1605	1605	1605	0
59	20230619	181800	231997805	1605	1605	1605	1605	0
60	20230619	181700	231997805	1605	1605	1605	1605	0
61	20230619	181600	231997805	1605	1605	1605	1605	0
62	20230619	181500	231997805	1605	1605	1605	1605	1292
63	20230619	181400	231997805	1605	1605	1605	1605	0
64	20230619	181300	231997805	1605	1605	1605	1605	0
65	20230619	181200	231997805	1605	1605	1605	1605	0
66	20230619	181100	231997805	1605	1605	1605	1605	0
67	20230619	181000	231997805	1605	1605	1605	1605	0
68	20230619	180900	231997805	1605	1605	1605	1605	0
69	20230619	180800	231997805	1605	1605	1605	1605	0
70	20230619	180700	231997805	1605	1605	1605	1605	0
71	20230619	180600	231997805	1605	1605	1605	1605	0
72	20230619	180500	231997805	1605	1605	1605	1605	0
73	20230619	180400	231997805	1605	1605	1605	1605	0
74	20230619	180300	231997805	1605	1605	1605	1605	0
75	20230619	180200	231997805	1605	1605	1605	1605	0
76	20230619	180100	231997805	1605	1605	1605	1605	0
77	20230619	180000	231997805	1605	1605	1605	1605	0
78	20230619	175900	231997805	1605	1605	1605	1605	0
79	20230619	175800	231997805	1605	1605	1605	1605	0
80	20230619	175700	231997805	1605	1605	1605	1605	0
81	20230619	175600	231997805	1605	1605	1605	1605	0
82	20230619	175500	231997805	1605	1605	1605	1605	0
83	20230619	175400	231997805	1605	1605	1605	1605	0
84	20230619	175300	231997805	1605	1605	1605	1605	0
85	20230619	175200	231997805	1605	1605	1605	1605	0
86	20230619	175100	231997805	1605	1605	1605	1605	0
87	20230619	175000	231997805	1605	1605	1605	1605	0
88	20230619	174900	231997805	1605	1605	1605	1605	0
89	20230619	174800	231997805	1605	1605	1605	1605	0
90	20230619	174700	231997805	1605	1605	1605	1605	0
91	20230619	174600	231997805	1605	1605	1605	1605	0
92	20230619	174500	231997805	1605	1605	1605	1605	1292
93	20230619	174400	231997805	1605	1605	1605	1605	0
94	20230619	174300	231997805	1605	1605	1605	1605	0
95	20230619	174200	231997805	1605	1605	1605	1605	0
96	20230619	174100	231997805	1605	1605	1605	1605	0
97	20230619	174000	231997805	1605	1605	1605	1605	0
98	20230619	173900	231997805	1605	1605	1605	1605	0
99	20230619	173800	231997805	1605	1605	1605	1605	0
100	20230619	173700	231997805	1605	1605	1605	1605	0
101	20230619	173600	231997805	1605	1605	1605	1605	0
102	20230619	173500	231997805	1605	1605	1605	1605	0
103	20230619	173400	231997805	1605	1605	1605	1605	0
104	20230619	173300	231997805	1605	1605	1605	1605	0
105	20230619	173200	231997805	1605	1605	1605	1605	0
106	20230619	173100	231997805	1605	1605	1605	1605	0
107	20230619	173000	231997805	1605	1605	1605	1605	0
108	20230619	172900	231997805	1605	1605	1605	1605	0
109	20230619	172800	231997805	1605	1605	1605	1605	0
110	20230619	172700	231997805	1605	1605	1605	1605	0
111	20230619	172600	231997805	1605	1605	1605	1605	0
112	20230619	172500	231997805	1605	1605	1605	1605	0
113	20230619	172400	231997805	1605	1605	1605	1605	0
114	20230619	172300	231997805	1605	1605	1605	1605	0
115	20230619	172200	231997805	1605	1605	1605	1605	0
116	20230619	172100	231997805	1605	1605	1605	1605	0
117	20230619	172000	231997805	1605	1605	1605	1605	0
118	20230619	171900	231997805	1605	1605	1605	1605	0
119	20230619	171800	231997805	1605	1605	1605	1605	0
120	20230619	171700	231997805	1605	1605	1605	1605	0
121	20230619	171600	231997805	1605	1605	1605	1605	0
122	20230619	171500	231997805	1605	1605	1605	1605	1292
123	20230619	171400	231997805	1605	1605	1605	1605	0
124	20230619	171300	231997805	1605	1605	1605	1605	0
125	20230619	171200	231997805	1605	1605	1605	1605	0
126	20230619	171100	231997805	1605	1605	1605	1605	0
127	20230619	171000	231997805	1605	1605	1605	1605	0
128	20230619	170900	231997805	1605	1605	1605	1605	0
129	20230619	170800	231997805	1605	1605	1605	1605	0
130	20230619	170700	231997805	1605	1605	1605	1605	0
131	20230619	170600	231997805	1605	1605	1605	1605	0
132	20230619	170500	231997805	1605	1605	1605	1605	0
133	20230619	170400	231997805	1605	1605	1605	1605	0
134	20230619	170300	231997805	1605	1605	1605	1605	0
135	20230619	170200	231997805	1605	1605	1605	1605	0
136	20230619	170100	231997805	1605	1605	1605	1605	0
137	20230619	170000	231997805	1605	1605	1605	1605	0
138	20230619	165900	231997805	1605	1605	1605	1605	0
139	20230619	165800	231997805	1605	1605	1605	1605	0
140	20230619	165700	231997805	1605	1605	1605	1605	0
141	20230619	165600	231997805	1605	1605	1605	1605	0
142	20230619	165500	231997805	1605	1605	1605	1605	0
143	20230619	165400	231997805	1605	1605	1605	1605	0
144	20230619	165300	231997805	1605	1605	1605	1605	0
145	20230619	165200	231997805	1605	1605	1605	1605	0
146	20230619	165100	231997805	1605	1605	1605	1605	0
147	20230619	165000	231997805	1605	1605	1605	1605	0
148	20230619	164900	231997805	1605	1605	1605	1605	0
149	20230619	164800	231997805	1605	1605	1605	1605	0
150	20230619	164700	231997805	1605	1605	1605	1605	0
151	20230619	164600	231997805	1605	1605	1605	1605	0
152	20230619	164500	231997805	1605	1605	1605	1605	1292
153	20230619	164400	231997805	1605	1605	1605	1605	0
154	20230619	164300	231997805	1605	1605	1605	1605	0
155	20230619	164200	231997805	1605	1605	1605	1605	0
156	20230619	164100	231997805	1605	1605	1605	1605	0
157	20230619	164000	231997805	1605	1605	1605	1605	0
158	20230619	163900	231997805	1605	1605	1605	1605	0
159	20230619	163800	231997805	1605	1605	1605	1605	0
160	20230619	163700	231997805	1605	1605	1605	1605	0
161	20230619	163600	231997805	1605	1605	1605	1605	0
162	20230619	163500	231997805	1605	1605	1605	1605	0
163	20230619	163400	231997805	1605	1605	1605	1605	0
164	20230619	163300	231997805	1605	1605	1605	1605	0
165	20230619	163200	231997805	1605	1605	1605	1605	0
166	20230619	163100	231997805	1605	1605	1605	1605	0
167	20230619	163000	231997805	1605	1605	1605	1605	0
168	20230619	162900	231997805	1605	1605	1605	1605	0
169	20230619	162800	231997805	1605	1605	1605	1605	0
170	20230619	162700	231997805	1605	1605	1605	1605	0
171	20230619	162600	231997805	1605	1605	1605	1605	0
172	20230619	162500	231997805	1605	1605	1605	1605	0
173	20230619	162400	231997805	1605	1605	1605	1605	0
174	20230619	162300	231997805	1605	1605	1605	1605	0
175	20230619	162200	231997805	1605	1605	1605	1605	0
176	20230619	162100	231997805	1605	1605	1605	1605	0
177	20230619	162000	231997805	1605	1605	1605	1605	0
178	20230619	161900	231997805	1605	1605	1605	1605	0
179	20230619	161800	231997805	1605	1605	1605	1605	0
180	20230619	161700	231997805	1605	1605	1605	1605	0
181	20230619	161600	231997805	1605	1605	1605	1605	0
182	20230619	161500	231997805	1605	1605	1605	1605	1292
183	20230619	161400	231997805	1605	1605	1605	1605	0
184	20230619	161300	231997805	1605	1605	1605	1605	0
185	20230619	161200	231997805	1605	1605	1605	1605	0
186	20230619	161100	231997805	1605	1605	1605	1605	0
187	20230619	161000	231997805	1605	1605	1605	1605	0
188	20230619	160900	231997805	1605	1605	1605	1605	0
189	20230619	160800	231997805	1605	1605	1605	1605	0
190	20230619	160700	231997805	1605	1605	1605	1605	0
191	20230619	160600	231997805	1605	1605	1605	1605	0
192	20230619	160500	231997805	1605	1605	1605	1605	0
193	20230619	160400	231997805	1605	1605	1605	1605	0
194	20230619	160300	231997805	1605	1605	1605	1605	0
195	20230619	160200	231997805	1605	1605	1605	1605	0
196	20230619	160100	231997805	1605	1605	1605	1605	0
197	20230619	160000	231997805	1605	1605	1605	1605	0
198	20230619	155900	231997805	1605	1605	1605	1605	0
199	20230619	155800	231997805	1605	1605	1605	1605	0
200	20230619	155700	231997805	1605	1605	1605	1605	0
201	20230619	155600	231997805	1605	1605	1605	1605	0
202	20230619	155500	231997805	1605	1605	1605	1605	0
203	20230619	155400	231997805	1605	1605	1605	1605	0
204	20230619	155300	231997805	1605	1605	1605	1605	0
205	20230619	155200	231997805	1605	1605	1605	1605	0
206	20230619	155100	231997805	1605	1605	1605	1605	0
207	20230619	155000	231997805	1605	1605	1605	1605	0
208	20230619	154900	231997805	1605	1605	1605	1605	0
209	20230619	154800	231997805	1605	1605	1605	1605	0
210	20230619	154700	231997805	1605	1605	1605	1605	0
211	20230619	154600	231997805	1605	1605	1605	1605	0
212	20230619	154500	231997805	1605	1605	1605	1605	1292
213	20230619	154400	231997805	1605	1605	1605	1605	0
214	20230619	154300	231997805	1605	1605	1605	1605	0
215	20230619	154200	231997805	1605	1605	1605	1605	0
216	20230619	154100	231997805	1605	1605	1605	1605	0
217	20230619	154000	231997805	1605	1605	1605	1605	0
218	20230619	153900	231997805	1605	1605	1605	1605	0
219	20230619	153800	231997805	1605	1605	1605	1605	0
220	20230619	153700	231997805	1605	1605	1605	1605	0
221	20230619	153600	231997805	1605	1605	1605	1605	0
222	20230619	153500	231997805	1605	1605	1605	1605	0
223	20230619	153400	231997805	1605	1605	1605	1605	0
224	20230619	153300	231997805	1605	1605	1605	1605	0
225	20230619	153200	231997805	1605	1605	1605	1605	0
226	20230619	153100	231997805	1605	1605	1605	1605	0
227	20230619	153000	231997805	1605	1605	1605	1605	1292
228	20230619	152900	229924145	1605	1605	1605	1605	0
229	20230619	152800	229924145	1605	1605	1605	1605	0
230	20230619	152700	229924145	1605	1605	1605	1605	0
231	20230619	152600	229924145	1605	1605	1605	1605	0
232	20230619	152500	229924145	1605	1605	1605	1605	0
233	20230619	152400	229924145	1605	1605	1605	1605	0
234	20230619	152300	229924145	1605	1605	1605	1605	0
235	20230619	152200	229924145	1605	1605	1605	1605	0
236	20230619	152100	229924145	1605	1605	1605	1605	0
237	20230619	152000	229924145	1605	1605	1605	1605	0
238	20230619	151900	229924145	1605	1602	1605	1602	188
239	20230619	151800	229622966	1605	1602	1605	1602	75
240	20230619	151700	229502663	1602	1604	1604	1602	4369
241	20230619	151600	222501209	1605	1605	1605	1604	669
242	20230619	151500	221427488	1607	1605	1607	1605	60
243	20230619	151400	221331186	1607	1606	1607	1606	102
244	20230619	151300	221167370	1607	1608	1608	1607	6
245	20230619	151200	221157726	1608	1608	1608	1608	0
246	20230619	151100	221157726	1608	1609	1609	1608	548
247	20230619	151000	220276485	1615	1615	1615	1615	0
248	20230619	150900	220276485	1615	1608	1615	1608	117
249	20230619	150800	220088314	1608	1606	1608	1606	48
250	20230619	150700	220011222	1608	1608	1608	1608	219
251	20230619	150600	219659070	1608	1608	1608	1608	1
252	20230619	150500	219657462	1615	1615	1615	1615	0
253	20230619	150400	219657462	1615	1615	1615	1615	1
254	20230619	150300	219655847	1608	1608	1608	1608	30
255	20230619	150200	219607607	1615	1615	1615	1615	0
256	20230619	150100	219607607	1615	1614	1615	1614	1877
257	20230619	150000	216576272	1614	1614	1614	1614	0
258	20230619	145900	216576272	1614	1614	1614	1614	2
259	20230619	145800	216573044	1615	1613	1615	1613	1000
260	20230619	145700	214959230	1615	1615	1615	1615	1
261	20230619	145600	214957615	1606	1609	1610	1606	2000
262	20230619	145500	211744953	1609	1611	1611	1608	176
263	20230619	145400	211461922	1614	1617	1617	1614	876
264	20230619	145300	210047258	1617	1617	1617	1617	16
265	20230619	145200	210021386	1629	1620	1629	1620	51
266	20230619	145100	209938385	1630	1620	1630	1620	61
267	20230619	145000	209839555	1620	1618	1620	1617	255
268	20230619	144900	209426818	1620	1613	1637	1608	1917
269	20230619	144800	206334664	1608	1657	1657	1605	2704
270	20230619	144700	201869126	1659	1665	1665	1656	143
271	20230619	144600	201632102	1654	1658	1673	1652	8399
272	20230619	144500	187680353	1658	1630	1670	1630	5805
273	20230619	144400	178090608	1630	1601	1630	1601	1013
274	20230619	144300	176445345	1600	1620	1630	1583	1678
275	20230619	144200	173718196	1620	1592	1620	1592	2769
276	20230619	144100	169292021	1592	1582	1593	1578	4003
277	20230619	144000	162953405	1582	1581	1582	1581	1000
278	20230619	143900	161371424	1582	1579	1582	1579	5000
279	20230619	143800	153463994	1580	1580	1580	1580	0
280	20230619	143700	153463994	1580	1578	1580	1578	1300
281	20230619	143600	151410374	1580	1578	1580	1578	1700
282	20230619	143500	148725551	1579	1567	1579	1567	1000
283	20230619	143400	147150604	1565	1560	1565	1560	2025
284	20230619	143300	143981813	1560	1560	1560	1560	161
285	20230619	143200	143730653	1564	1550	1564	1550	1972
286	20230619	143100	140659027	1550	1550	1550	1550	0
287	20230619	143000	140659027	1550	1550	1550	1550	0
288	20230619	142900	140659027	1550	1550	1550	1550	0
289	20230619	142800	140659027	1550	1550	1550	1550	0
290	20230619	142700	140659027	1550	1550	1550	1550	0
291	20230619	142600	140659027	1550	1549	1550	1549	3
292	20230619	142500	140654379	1549	1549	1549	1549	1
293	20230619	142400	140652830	1550	1550	1550	1550	0
294	20230619	142300	140652830	1550	1549	1550	1549	211
295	20230619	142200	140325783	1549	1549	1549	1549	0
296	20230619	142100	140325783	1549	1549	1549	1549	0
297	20230619	142000	140325783	1549	1549	1549	1549	0
298	20230619	141900	140325783	1549	1549	1549	1549	0
299	20230619	141800	140325783	1549	1549	1549	1549	0
300	20230619	141700	140325783	1549	1548	1549	1548	572
301	20230619	141600	139439804	1549	1549	1549	1549	0
302	20230619	141500	139439804	1549	1549	1549	1549	0
303	20230619	141400	139439804	1549	1549	1549	1549	0
304	20230619	141300	139439804	1549	1549	1549	1549	0
305	20230619	141200	139439804	1549	1549	1549	1549	0
306	20230619	141100	139439804	1549	1549	1549	1549	2
307	20230619	141000	139436706	1549	1549	1549	1549	0
308	20230619	140900	139436706	1549	1549	1549	1549	2
309	20230619	140800	139433608	1550	1550	1550	1550	0
310	20230619	140700	139433608	1550	1550	1550	1550	0
311	20230619	140600	139433608	1550	1550	1550	1550	0
312	20230619	140500	139433608	1550	1548	1550	1548	62
313	20230619	140400	139337630	1548	1548	1548	1548	0
314	20230619	140300	139337630	1548	1548	1548	1548	0
315	20230619	140200	139337630	1548	1548	1548	1548	0
316	20230619	140100	139337630	1548	1548	1548	1548	0
317	20230619	140000	139337630	1548	1548	1548	1548	0
318	20230619	135900	139337630	1548	1548	1548	1548	0
319	20230619	135800	139337630	1548	1548	1548	1548	0
320	20230619	135700	139337630	1548	1548	1548	1548	0
321	20230619	135600	139337630	1548	1548	1548	1548	2
322	20230619	135500	139334534	1548	1548	1548	1548	0
323	20230619	135400	139334534	1548	1548	1548	1548	0
324	20230619	135300	139334534	1548	1548	1548	1548	0
325	20230619	135200	139334534	1548	1548	1548	1548	1
326	20230619	135100	139332986	1541	1541	1541	1541	1
327	20230619	135000	139331445	1548	1548	1548	1548	0
328	20230619	134900	139331445	1548	1548	1548	1548	0
329	20230619	134800	139331445	1548	1548	1548	1548	0
330	20230619	134700	139331445	1548	1548	1548	1548	0
331	20230619	134600	139331445	1548	1548	1548	1548	0
332	20230619	134500	139331445	1548	1548	1548	1548	0
333	20230619	134400	139331445	1548	1548	1548	1548	0
334	20230619	134300	139331445	1548	1548	1548	1548	0
335	20230619	134200	139331445	1548	1548	1548	1548	0
336	20230619	134100	139331445	1548	1541	1548	1541	25
337	20230619	134000	139292913	1548	1541	1548	1541	25
338	20230619	133900	139254381	1547	1540	1547	1540	25
339	20230619	133800	139215874	1548	1540	1548	1540	27
340	20230619	133700	139174270	1548	1537	1548	1537	24
341	20230619	133600	139137371	1550	1546	1552	1536	145
342	20230619	133500	138913131	1535	1536	1536	1535	776
343	20230619	133400	137721950	1535	1535	1535	1535	23
344	20230619	133300	137686645	1535	1535	1535	1535	23
345	20230619	133200	137651340	1546	1535	1546	1535	24
346	20230619	133100	137614489	1535	1535	1535	1535	23
347	20230619	133000	137579184	1535	1545	1545	1535	25
348	20230619	132900	137540789	1549	1545	1549	1545	27
349	20230619	132800	137499062	1545	1532	1545	1532	898
350	20230619	132700	136112318	1543	1532	1543	1532	23
351	20230619	132600	136077071	1532	1532	1532	1532	22
352	20230619	132500	136043367	1532	1543	1543	1532	32
353	20230619	132400	135994233	1532	1532	1532	1532	22
354	20230619	132300	135960529	1543	1532	1543	1532	23
355	20230619	132200	135925282	1532	1532	1532	1532	22
356	20230619	132100	135891578	1532	1543	1543	1532	25
357	20230619	132000	135853228	1543	1533	1543	1532	29
358	20230619	131900	135808703	1543	1532	1543	1532	23
359	20230619	131800	135773456	1543	1532	1543	1532	23
360	20230619	131700	135738209	1532	1532	1532	1532	22
361	20230619	131600	135704505	1532	1533	1533	1532	22
362	20230619	131500	135670790	1533	1533	1533	1533	22
363	20230619	131400	135637064	1533	1533	1533	1533	22
364	20230619	131300	135603338	1533	1533	1533	1533	22
365	20230619	131200	135569612	1532	1532	1532	1532	22
366	20230619	131100	135535908	1543	1532	1543	1532	23
367	20230619	131000	135500661	1543	1532	1543	1532	214
368	20230619	130900	135172802	1532	1532	1532	1532	22
369	20230619	130800	135139098	1543	1532	1543	1532	23
370	20230619	130700	135103851	1532	1532	1532	1532	22
371	20230619	130600	135070147	1532	1532	1532	1532	28
372	20230619	130500	135027251	1532	1533	1533	1532	512
373	20230619	130400	134242822	1533	1533	1533	1533	26
374	20230619	130300	134202964	1533	1533	1533	1533	27
375	20230619	130200	134161573	1533	1532	1533	1532	26
376	20230619	130100	134121739	1532	1533	1533	1532	24
377	20230619	130000	134084960	1533	1533	1533	1533	897
378	20230619	125900	132709859	1533	1533	1533	1533	25
379	20230619	125800	132671534	1533	1533	1533	1533	25
380	20230619	125700	132633209	1533	1533	1533	1533	25
381	20230619	125600	132594884	1533	1533	1533	1533	23
382	20230619	125500	132559625	1534	1534	1534	1534	1164
383	20230619	125400	130774049	1544	1534	1544	1534	23
384	20230619	125300	130738757	1534	1534	1534	1534	22
385	20230619	125200	130705009	1534	1534	1534	1534	0
386	20230619	125100	130705009	1534	1534	1534	1534	22
387	20230619	125000	130671261	1534	1534	1534	1534	24
388	20230619	124900	130634445	1534	1533	1544	1533	25
389	20230619	124800	130596086	1533	1533	1534	1533	25
390	20230619	124700	130557754	1533	1533	1544	1533	48
391	20230619	124600	130484022	1532	1542	1542	1532	27
392	20230619	124500	130442634	1533	1532	1542	1532	32
393	20230619	124400	130393574	1532	1542	1542	1532	26
394	20230619	124300	130353706	1533	1532	1533	1532	25
395	20230619	124200	130315384	1532	1532	1532	1532	24
396	20230619	124100	130278616	1542	1532	1542	1532	25
397	20230619	124000	130240296	1532	1532	1532	1532	25
398	20230619	123900	130201996	1532	1540	1540	1532	617
399	20230619	123800	129251984	1540	1532	1540	1532	209
400	20230619	123700	128930156	1531	1537	1537	1531	10554
401	20230619	123600	112731050	1537	1537	1537	1537	23
402	20230619	123500	112695699	1537	1543	1543	1536	24
403	20230619	123400	112658806	1536	1536	1536	1536	32
404	20230619	123300	112609654	1536	1536	1536	1536	23
405	20230619	123200	112574326	1536	1536	1538	1536	33
406	20230619	123100	112523635	1535	1535	1540	1535	23
407	20230619	123000	112488307	1535	1535	1535	1535	23
408	20230619	122900	112453002	1535	1535	1536	1535	23
409	20230619	122800	112417695	1535	1548	1548	1535	23
410	20230619	122700	112382377	1548	1535	1549	1535	31
411	20230619	122600	112334657	1535	1535	1537	1535	5263
412	20230619	122500	104245510	1536	1537	1542	1536	61
413	20230619	122400	104151749	1537	1538	1538	1537	22
414	20230619	122300	104117934	1537	1543	1543	1537	23
415	20230619	122200	104082571	1535	1538	1543	1535	22
416	20230619	122100	104048787	1535	1535	1539	1535	21
417	20230619	122000	104016542	1535	1534	1543	1534	31
418	20230619	121900	103968949	1534	1537	1537	1534	21
419	20230619	121800	103936729	1536	1535	1536	1534	341
420	20230619	121700	103413553	1535	1534	1535	1534	21
421	20230619	121600	103381319	1534	1534	1535	1534	55
422	20230619	121500	103296915	1535	1535	1543	1535	2305
423	20230619	121400	99742962	1535	1535	1535	1535	20
424	20230619	121300	99712262	1534	1535	1535	1534	1060
425	20230619	121200	98085854	1535	1535	1535	1535	20
426	20230619	121100	98055154	1535	1535	1535	1535	22
427	20230619	121000	98021384	1536	1535	1536	1535	24
428	20230619	120900	97984541	1535	1536	1536	1535	150
429	20230619	120800	97754161	1535	1539	1539	1535	5890
430	20230619	120700	88699117	1539	1539	1539	1539	23
431	20230619	120600	88663720	1542	1540	1542	1539	316
432	20230619	120500	88177117	1540	1540	1540	1540	18
433	20230619	120400	88149397	1540	1540	1540	1540	20
434	20230619	120300	88118597	1540	1540	1540	1539	250
435	20230619	120200	87733600	1540	1540	1540	1540	20
436	20230619	120100	87702800	1540	1540	1540	1540	19
437	20230619	120000	87673540	1540	1540	1540	1540	21
438	20230619	115900	87641200	1540	1540	1540	1540	21
439	20230619	115800	87608860	1540	1540	1540	1540	50
440	20230619	115700	87531860	1540	1540	1540	1540	19
441	20230619	115600	87502600	1540	1540	1540	1540	24
442	20230619	115500	87465640	1540	1540	1540	1540	21
443	20230619	115400	87433300	1540	1540	1540	1540	23
444	20230619	115300	87397880	1540	1540	1542	1540	25
445	20230619	115200	87359370	1540	1540	1542	1540	33
446	20230619	115100	87308530	1540	1540	1540	1540	22
447	20230619	115000	87274650	1540	1540	1542	1540	32
448	20230619	114900	87225350	1540	1540	1540	1540	21
449	20230619	114800	87193010	1540	1540	1542	1540	24
450	20230619	114700	87156047	1540	1540	1540	1540	20
451	20230619	114600	87125247	1540	1540	1540	1540	20
452	20230619	114500	87094447	1540	1541	1541	1540	455
453	20230619	114400	86393329	1541	1541	1541	1541	31
454	20230619	114300	86345558	1541	1541	1541	1541	22
455	20230619	114200	86311656	1541	1541	1541	1541	19
456	20230619	114100	86282377	1541	1541	1541	1541	30
457	20230619	114000	86236147	1541	1542	1542	1541	1901
458	20230619	113900	83304822	1542	1542	1542	1542	19
459	20230619	113800	83275524	1542	1542	1542	1542	17
460	20230619	113700	83249310	1542	1542	1542	1542	19
461	20230619	113600	83220012	1542	1542	1542	1542	30
462	20230619	113500	83173752	1542	1542	1543	1542	4144
463	20230619	113400	76783703	1542	1542	1542	1542	19
464	20230619	113300	76754405	1542	1542	1542	1542	16
465	20230619	113200	76729733	1542	1543	1543	1542	2976
466	20230619	113100	72137782	1543	1543	1543	1543	18
467	20230619	113000	72110008	1543	1543	1543	1543	17
468	20230619	112900	72083777	1543	1544	1544	1543	5025
469	20230619	112800	64329939	1544	1544	1544	1544	32
470	20230619	112700	64280531	1544	1544	1544	1544	20
471	20230619	112600	64249651	1544	1551	1551	1544	18
472	20230619	112500	64221852	1544	1544	1545	1544	97
473	20230619	112400	64072005	1543	1543	1543	1543	20
474	20230619	112300	64041145	1543	1543	1545	1543	3716
475	20230619	112200	58299957	1543	1543	1543	1543	14
476	20230619	112100	58278355	1543	1543	1543	1543	16
477	20230619	112000	58253667	1543	1543	1543	1543	17
478	20230619	111900	58227436	1543	1543	1543	1543	14
479	20230619	111800	58205834	1543	1543	1543	1543	47
480	20230619	111700	58133313	1543	1543	1543	1543	18
481	20230619	111600	58105539	1543	1543	1543	1543	18
482	20230619	111500	58077765	1543	1543	1543	1543	15
483	20230619	111400	58054620	1543	1543	1543	1543	218
484	20230619	111300	57718246	1543	1543	1543	1543	19
485	20230619	111200	57688929	1543	1543	1543	1543	17
486	20230619	111100	57662698	1543	1543	1543	1543	29
487	20230619	111000	57617951	1543	1543	1543	1543	17
488	20230619	110900	57591720	1543	1543	1543	1543	18
489	20230619	110800	57563946	1543	1545	1545	1543	19
490	20230619	110700	57534627	1543	1545	1545	1543	17
491	20230619	110600	57508394	1543	1543	1545	1543	23
492	20230619	110500	57472899	1543	1543	1545	1543	21
493	20230619	110400	57440492	1543	1543	1543	1543	15
494	20230619	110300	57417347	1545	1545	1545	1543	1014
495	20230619	110200	55850743	1543	1543	1543	1543	25
496	20230619	110100	55812168	1543	1543	1543	1543	28
497	20230619	110000	55768964	1543	1543	1543	1543	14
498	20230619	105900	55747362	1543	1543	1543	1543	13
499	20230619	105800	55727303	1543	1546	1546	1543	5356
500	20230619	105700	47448190	1546	1546	1546	1546	17
501	20230619	105600	47421908	1546	1546	1546	1546	15
502	20230619	105500	47398718	1546	1546	1546	1546	17
503	20230619	105400	47372436	1546	1546	1546	1546	17
504	20230619	105300	47346154	1546	1546	1546	1546	18
505	20230619	105200	47318326	1546	1551	1551	1546	17
506	20230619	105100	47292039	1546	1546	1546	1546	16
507	20230619	105000	47267303	1546	1546	1546	1546	17
508	20230619	104900	47241021	1546	1546	1546	1546	16
509	20230619	104800	47216285	1545	1546	1546	1545	14
510	20230619	104700	47194654	1545	1545	1551	1545	17
511	20230619	104600	47168383	1545	1545	1545	1545	17
512	20230619	104500	47142118	1545	1545	1545	1545	17
513	20230619	104400	47115853	1545	1545	1545	1545	14
514	20230619	104300	47094223	1545	1545	1545	1545	16
515	20230619	104200	47069503	1545	1546	1546	1545	754
516	20230619	104100	45903820	1546	1546	1552	1546	79
517	20230619	104000	45781230	1546	1546	1546	1546	14
518	20230619	103900	45759586	1546	1546	1546	1546	17
519	20230619	103800	45733304	1546	1546	1546	1546	17
520	20230619	103700	45707022	1546	1546	1546	1546	16
521	20230619	103600	45682286	1546	1546	1546	1546	13
522	20230619	103500	45662188	1546	1546	1546	1546	16
523	20230619	103400	45637452	1546	1546	1546	1546	16
524	20230619	103300	45612716	1546	1546	1546	1546	14
525	20230619	103200	45591072	1546	1546	1546	1546	17
526	20230619	103100	45564790	1546	1546	1546	1546	17
527	20230619	103000	45538508	1546	1546	1546	1546	16
528	20230619	102900	45513772	1546	1546	1546	1546	14
529	20230619	102800	45492128	1546	1546	1546	1546	16
530	20230619	102700	45467392	1546	1546	1546	1546	16
531	20230619	102600	45442656	1546	1552	1552	1546	18
532	20230619	102500	45414810	1546	1546	1546	1546	13
533	20230619	102400	45394712	1546	1546	1546	1546	17
534	20230619	102300	45368430	1546	1546	1546	1546	16
535	20230619	102200	45343694	1546	1546	1546	1546	16
536	20230619	102100	45318958	1546	1546	1546	1546	14
537	20230619	102000	45297314	1546	1546	1546	1546	16
538	20230619	101900	45272578	1546	1546	1546	1546	16
539	20230619	101800	45247842	1546	1546	1546	1546	16
540	20230619	101700	45223106	1546	1546	1546	1546	74
541	20230619	101600	45108702	1546	1546	1546	1546	15
542	20230619	101500	45085512	1546	1545	1546	1545	135
543	20230619	101400	44876935	1545	1545	1545	1545	15
544	20230619	101300	44853760	1545	1545	1545	1545	15
545	20230619	101200	44830585	1545	1545	1545	1545	16
546	20230619	101100	44805865	1545	1543	1545	1543	14
547	20230619	101000	44784261	1543	1543	1543	1543	11
548	20230619	100900	44767288	1543	1543	1543	1543	11
549	20230619	100800	44750315	1543	1543	1543	1543	11
550	20230619	100700	44733342	1543	1543	1543	1543	12
551	20230619	100600	44714826	1543	1543	1543	1543	11
552	20230619	100500	44697853	1543	1543	1543	1543	14
553	20230619	100400	44676251	1543	1543	1543	1543	15
554	20230619	100300	44653106	1543	1543	1543	1543	14
555	20230619	100200	44631504	1543	1543	1543	1543	162
556	20230619	100100	44381538	1543	1542	1543	1542	15
557	20230619	100000	44358405	1542	1542	1542	1542	15
558	20230619	095900	44335275	1542	1543	1543	1542	506
559	20230619	095800	43554704	1544	1543	1556	1542	962
560	20230619	095700	42070140	1543	1547	1556	1543	236
561	20230619	095600	41705609	1547	1551	1551	1547	2451
562	20230619	095500	37909191	1551	1551	1552	1551	15
563	20230619	095400	37885925	1552	1551	1556	1551	14
564	20230619	095300	37864205	1551	1551	1551	1551	13
565	20230619	095200	37844042	1551	1550	1551	1550	14
566	20230619	095100	37822339	1550	1550	1550	1550	6
567	20230619	095000	37813039	1556	1550	1556	1550	16
568	20230619	094900	37788227	1550	1550	1556	1550	14
569	20230619	094800	37766521	1550	1550	1550	1550	3
570	20230619	094700	37761871	1550	1550	1550	1550	11
571	20230619	094600	37744821	1550	1550	1556	1550	20
572	20230619	094500	37713791	1550	1550	1556	1550	30
573	20230619	094400	37667219	1555	1550	1555	1550	31
574	20230619	094300	37619164	1550	1550	1550	1550	11
575	20230619	094200	37602114	1550	1550	1550	1550	6
576	20230619	094100	37592814	1550	1550	1550	1550	14
577	20230619	094000	37571114	1550	1552	1554	1550	714
578	20230619	093900	36463435	1552	1552	1552	1552	12
579	20230619	093800	36444811	1552	1552	1552	1552	14
580	20230619	093700	36423083	1552	1552	1552	1552	4
581	20230619	093600	36416875	1552	1554	1555	1552	16
582	20230619	093500	36392038	1554	1555	1555	1552	15
583	20230619	093400	36368753	1552	1552	1552	1552	304
584	20230619	093300	35896945	1552	1552	1552	1552	13
585	20230619	093200	35876769	1556	1553	1556	1552	16
586	20230619	093100	35851925	1553	1554	1554	1553	12
587	20230619	093000	35833283	1554	1553	1554	1553	15
588	20230619	092900	35809974	1554	1557	1557	1554	1273
589	20230619	092800	33829610	1557	1558	1558	1557	1106
590	20230619	092700	32107467	1558	1558	1558	1558	418
591	20230619	092600	31456223	1558	1558	1558	1558	15
592	20230619	092500	31432853	1557	1571	1571	1557	16
593	20230619	092400	31407913	1557	1557	1571	1557	13
594	20230619	092300	31387658	1572	1558	1572	1557	593
595	20230619	092200	30463774	1558	1561	1573	1557	554
596	20230619	092100	29598344	1562	1563	1563	1562	382
597	20230619	092000	29001492	1565	1565	1565	1565	610
598	20230619	091900	28046842	1573	1565	1573	1565	191
599	20230619	091800	27746519	1565	1565	1565	1565	13
600	20230619	091700	27726174	1565	1565	1574	1565	15
601	20230619	091600	27702690	1565	1565	1574	1565	651
602	20230619	091500	26678844	1565	1567	1567	1565	224
603	20230619	091400	26327904	1568	1568	1568	1568	330
604	20230619	091300	25810464	1568	1568	1568	1568	14
605	20230619	091200	25788512	1568	1568	1568	1568	13
606	20230619	091100	25768128	1568	1568	1568	1568	341
607	20230619	091000	25233440	1568	1570	1570	1568	131
608	20230619	090900	25027903	1570	1574	1574	1570	71
609	20230619	090800	24916193	1574	1574	1574	1574	11
610	20230619	090700	24898879	1574	1574	1574	1574	11
611	20230619	090600	24881565	1574	1575	1575	1574	1307
612	20230619	090500	22823053	1575	1575	1575	1575	264
613	20230619	090400	22407253	1575	1576	1576	1575	646
614	20230619	090300	21389168	1576	1576	1576	1576	11
615	20230619	090200	21371832	1576	1582	1582	1576	656
616	20230619	090100	20334137	1576	1576	1582	1576	758
617	20230619	090000	19135802	1580	1582	1582	1580	12096