KissMeData/246690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194600	68698001	1591	1591	1591	1591	2079
3	20230619	194500	68698001	1591	1591	1591	1591	0
4	20230619	194400	68698001	1591	1591	1591	1591	0
5	20230619	194300	68698001	1591	1591	1591	1591	0
6	20230619	194200	68698001	1591	1591	1591	1591	0
7	20230619	194100	68698001	1591	1591	1591	1591	0
8	20230619	194000	68698001	1591	1591	1591	1591	0
9	20230619	193900	68698001	1591	1591	1591	1591	0
10	20230619	193800	68698001	1591	1591	1591	1591	0
11	20230619	193700	68698001	1591	1591	1591	1591	0
12	20230619	193600	68698001	1591	1591	1591	1591	0
13	20230619	193500	68698001	1591	1591	1591	1591	0
14	20230619	193400	68698001	1591	1591	1591	1591	0
15	20230619	193300	68698001	1591	1591	1591	1591	0
16	20230619	193200	68698001	1591	1591	1591	1591	0
17	20230619	193100	68698001	1591	1591	1591	1591	0
18	20230619	193000	68698001	1591	1591	1591	1591	0
19	20230619	192900	68698001	1591	1591	1591	1591	0
20	20230619	192800	68698001	1591	1591	1591	1591	0
21	20230619	192700	68698001	1591	1591	1591	1591	0
22	20230619	192600	68698001	1591	1591	1591	1591	0
23	20230619	192500	68698001	1591	1591	1591	1591	0
24	20230619	192400	68698001	1591	1591	1591	1591	0
25	20230619	192300	68698001	1591	1591	1591	1591	0
26	20230619	192200	68698001	1591	1591	1591	1591	0
27	20230619	192100	68698001	1591	1591	1591	1591	0
28	20230619	192000	68698001	1591	1591	1591	1591	0
29	20230619	191900	68698001	1591	1591	1591	1591	0
30	20230619	191800	68698001	1591	1591	1591	1591	0
31	20230619	191700	68698001	1591	1591	1591	1591	0
32	20230619	191600	68698001	1591	1591	1591	1591	2079
33	20230619	191500	68698001	1591	1591	1591	1591	0
34	20230619	191400	68698001	1591	1591	1591	1591	0
35	20230619	191300	68698001	1591	1591	1591	1591	0
36	20230619	191200	68698001	1591	1591	1591	1591	0
37	20230619	191100	68698001	1591	1591	1591	1591	0
38	20230619	191000	68698001	1591	1591	1591	1591	0
39	20230619	190900	68698001	1591	1591	1591	1591	0
40	20230619	190800	68698001	1591	1591	1591	1591	0
41	20230619	190700	68698001	1591	1591	1591	1591	0
42	20230619	190600	68698001	1591	1591	1591	1591	0
43	20230619	190500	68698001	1591	1591	1591	1591	0
44	20230619	190400	68698001	1591	1591	1591	1591	0
45	20230619	190300	68698001	1591	1591	1591	1591	0
46	20230619	190200	68698001	1591	1591	1591	1591	0
47	20230619	190100	68698001	1591	1591	1591	1591	0
48	20230619	190000	68698001	1591	1591	1591	1591	0
49	20230619	185900	68698001	1591	1591	1591	1591	0
50	20230619	185800	68698001	1591	1591	1591	1591	0
51	20230619	185700	68698001	1591	1591	1591	1591	0
52	20230619	185600	68698001	1591	1591	1591	1591	0
53	20230619	185500	68698001	1591	1591	1591	1591	0
54	20230619	185400	68698001	1591	1591	1591	1591	0
55	20230619	185300	68698001	1591	1591	1591	1591	0
56	20230619	185200	68698001	1591	1591	1591	1591	0
57	20230619	185100	68698001	1591	1591	1591	1591	0
58	20230619	185000	68698001	1591	1591	1591	1591	0
59	20230619	184900	68698001	1591	1591	1591	1591	0
60	20230619	184800	68698001	1591	1591	1591	1591	0
61	20230619	184700	68698001	1591	1591	1591	1591	0
62	20230619	184600	68698001	1591	1591	1591	1591	2079
63	20230619	184500	68698001	1591	1591	1591	1591	0
64	20230619	184400	68698001	1591	1591	1591	1591	0
65	20230619	184300	68698001	1591	1591	1591	1591	0
66	20230619	184200	68698001	1591	1591	1591	1591	0
67	20230619	184100	68698001	1591	1591	1591	1591	0
68	20230619	184000	68698001	1591	1591	1591	1591	0
69	20230619	183900	68698001	1591	1591	1591	1591	0
70	20230619	183800	68698001	1591	1591	1591	1591	0
71	20230619	183700	68698001	1591	1591	1591	1591	0
72	20230619	183600	68698001	1591	1591	1591	1591	0
73	20230619	183500	68698001	1591	1591	1591	1591	0
74	20230619	183400	68698001	1591	1591	1591	1591	0
75	20230619	183300	68698001	1591	1591	1591	1591	0
76	20230619	183200	68698001	1591	1591	1591	1591	0
77	20230619	183100	68698001	1591	1591	1591	1591	0
78	20230619	183000	68698001	1591	1591	1591	1591	0
79	20230619	182900	68698001	1591	1591	1591	1591	0
80	20230619	182800	68698001	1591	1591	1591	1591	0
81	20230619	182700	68698001	1591	1591	1591	1591	0
82	20230619	182600	68698001	1591	1591	1591	1591	0
83	20230619	182500	68698001	1591	1591	1591	1591	0
84	20230619	182400	68698001	1591	1591	1591	1591	0
85	20230619	182300	68698001	1591	1591	1591	1591	0
86	20230619	182200	68698001	1591	1591	1591	1591	0
87	20230619	182100	68698001	1591	1591	1591	1591	0
88	20230619	182000	68698001	1591	1591	1591	1591	0
89	20230619	181900	68698001	1591	1591	1591	1591	0
90	20230619	181800	68698001	1591	1591	1591	1591	0
91	20230619	181700	68698001	1591	1591	1591	1591	0
92	20230619	181600	68698001	1591	1591	1591	1591	2079
93	20230619	181500	68698001	1591	1591	1591	1591	0
94	20230619	181400	68698001	1591	1591	1591	1591	0
95	20230619	181300	68698001	1591	1591	1591	1591	0
96	20230619	181200	68698001	1591	1591	1591	1591	0
97	20230619	181100	68698001	1591	1591	1591	1591	0
98	20230619	181000	68698001	1591	1591	1591	1591	0
99	20230619	180900	68698001	1591	1591	1591	1591	0
100	20230619	180800	68698001	1591	1591	1591	1591	0
101	20230619	180700	68698001	1591	1591	1591	1591	0
102	20230619	180600	68698001	1591	1591	1591	1591	0
103	20230619	180500	68698001	1591	1591	1591	1591	0
104	20230619	180400	68698001	1591	1591	1591	1591	0
105	20230619	180300	68698001	1591	1591	1591	1591	0
106	20230619	180200	68698001	1591	1591	1591	1591	0
107	20230619	180100	68698001	1591	1591	1591	1591	0
108	20230619	180000	68698001	1591	1591	1591	1591	0
109	20230619	175900	68698001	1591	1591	1591	1591	0
110	20230619	175800	68698001	1591	1591	1591	1591	0
111	20230619	175700	68698001	1591	1591	1591	1591	0
112	20230619	175600	68698001	1591	1591	1591	1591	0
113	20230619	175500	68698001	1591	1591	1591	1591	0
114	20230619	175400	68698001	1591	1591	1591	1591	0
115	20230619	175300	68698001	1591	1591	1591	1591	0
116	20230619	175200	68698001	1591	1591	1591	1591	0
117	20230619	175100	68698001	1591	1591	1591	1591	0
118	20230619	175000	68698001	1591	1591	1591	1591	0
119	20230619	174900	68698001	1591	1591	1591	1591	0
120	20230619	174800	68698001	1591	1591	1591	1591	0
121	20230619	174700	68698001	1591	1591	1591	1591	0
122	20230619	174600	68698001	1591	1591	1591	1591	2079
123	20230619	174500	68698001	1591	1591	1591	1591	0
124	20230619	174400	68698001	1591	1591	1591	1591	0
125	20230619	174300	68698001	1591	1591	1591	1591	0
126	20230619	174200	68698001	1591	1591	1591	1591	0
127	20230619	174100	68698001	1591	1591	1591	1591	0
128	20230619	174000	68698001	1591	1591	1591	1591	0
129	20230619	173900	68698001	1591	1591	1591	1591	0
130	20230619	173800	68698001	1591	1591	1591	1591	0
131	20230619	173700	68698001	1591	1591	1591	1591	0
132	20230619	173600	68698001	1591	1591	1591	1591	0
133	20230619	173500	68698001	1591	1591	1591	1591	0
134	20230619	173400	68698001	1591	1591	1591	1591	0
135	20230619	173300	68698001	1591	1591	1591	1591	0
136	20230619	173200	68698001	1591	1591	1591	1591	0
137	20230619	173100	68698001	1591	1591	1591	1591	0
138	20230619	173000	68698001	1591	1591	1591	1591	0
139	20230619	172900	68698001	1591	1591	1591	1591	0
140	20230619	172800	68698001	1591	1591	1591	1591	0
141	20230619	172700	68698001	1591	1591	1591	1591	0
142	20230619	172600	68698001	1591	1591	1591	1591	0
143	20230619	172500	68698001	1591	1591	1591	1591	0
144	20230619	172400	68698001	1591	1591	1591	1591	0
145	20230619	172300	68698001	1591	1591	1591	1591	0
146	20230619	172200	68698001	1591	1591	1591	1591	0
147	20230619	172100	68698001	1591	1591	1591	1591	0
148	20230619	172000	68698001	1591	1591	1591	1591	0
149	20230619	171900	68698001	1591	1591	1591	1591	0
150	20230619	171800	68698001	1591	1591	1591	1591	0
151	20230619	171700	68698001	1591	1591	1591	1591	0
152	20230619	171600	68698001	1591	1591	1591	1591	2079
153	20230619	171500	68698001	1591	1591	1591	1591	0
154	20230619	171400	68698001	1591	1591	1591	1591	0
155	20230619	171300	68698001	1591	1591	1591	1591	0
156	20230619	171200	68698001	1591	1591	1591	1591	0
157	20230619	171100	68698001	1591	1591	1591	1591	0
158	20230619	171000	68698001	1591	1591	1591	1591	0
159	20230619	170900	68698001	1591	1591	1591	1591	0
160	20230619	170800	68698001	1591	1591	1591	1591	0
161	20230619	170700	68698001	1591	1591	1591	1591	0
162	20230619	170600	68698001	1591	1591	1591	1591	0
163	20230619	170500	68698001	1591	1591	1591	1591	0
164	20230619	170400	68698001	1591	1591	1591	1591	0
165	20230619	170300	68698001	1591	1591	1591	1591	0
166	20230619	170200	68698001	1591	1591	1591	1591	0
167	20230619	170100	68698001	1591	1591	1591	1591	0
168	20230619	170000	68698001	1591	1591	1591	1591	0
169	20230619	165900	68698001	1591	1591	1591	1591	0
170	20230619	165800	68698001	1591	1591	1591	1591	0
171	20230619	165700	68698001	1591	1591	1591	1591	0
172	20230619	165600	68698001	1591	1591	1591	1591	0
173	20230619	165500	68698001	1591	1591	1591	1591	0
174	20230619	165400	68698001	1591	1591	1591	1591	0
175	20230619	165300	68698001	1591	1591	1591	1591	0
176	20230619	165200	68698001	1591	1591	1591	1591	0
177	20230619	165100	68698001	1591	1591	1591	1591	0
178	20230619	165000	68698001	1591	1591	1591	1591	0
179	20230619	164900	68698001	1591	1591	1591	1591	0
180	20230619	164800	68698001	1591	1591	1591	1591	0
181	20230619	164700	68698001	1591	1591	1591	1591	0
182	20230619	164600	68698001	1591	1591	1591	1591	2079
183	20230619	164500	68698001	1591	1591	1591	1591	0
184	20230619	164400	68698001	1591	1591	1591	1591	0
185	20230619	164300	68698001	1591	1591	1591	1591	0
186	20230619	164200	68698001	1591	1591	1591	1591	0
187	20230619	164100	68698001	1591	1591	1591	1591	0
188	20230619	164000	68698001	1591	1591	1591	1591	0
189	20230619	163900	68698001	1591	1591	1591	1591	0
190	20230619	163800	68698001	1591	1591	1591	1591	0
191	20230619	163700	68698001	1591	1591	1591	1591	0
192	20230619	163600	68698001	1591	1591	1591	1591	0
193	20230619	163500	68698001	1591	1591	1591	1591	0
194	20230619	163400	68698001	1591	1591	1591	1591	0
195	20230619	163300	68698001	1591	1591	1591	1591	0
196	20230619	163200	68698001	1591	1591	1591	1591	0
197	20230619	163100	68698001	1591	1591	1591	1591	0
198	20230619	163000	68698001	1591	1591	1591	1591	0
199	20230619	162900	68698001	1591	1591	1591	1591	0
200	20230619	162800	68698001	1591	1591	1591	1591	0
201	20230619	162700	68698001	1591	1591	1591	1591	0
202	20230619	162600	68698001	1591	1591	1591	1591	0
203	20230619	162500	68698001	1591	1591	1591	1591	0
204	20230619	162400	68698001	1591	1591	1591	1591	0
205	20230619	162300	68698001	1591	1591	1591	1591	0
206	20230619	162200	68698001	1591	1591	1591	1591	0
207	20230619	162100	68698001	1591	1591	1591	1591	0
208	20230619	162000	68698001	1591	1591	1591	1591	0
209	20230619	161900	68698001	1591	1591	1591	1591	0
210	20230619	161800	68698001	1591	1591	1591	1591	0
211	20230619	161700	68698001	1591	1591	1591	1591	0
212	20230619	161600	68698001	1591	1591	1591	1591	2079
213	20230619	161500	68698001	1591	1591	1591	1591	0
214	20230619	161400	68698001	1591	1591	1591	1591	0
215	20230619	161300	68698001	1591	1591	1591	1591	0
216	20230619	161200	68698001	1591	1591	1591	1591	0
217	20230619	161100	68698001	1591	1591	1591	1591	0
218	20230619	161000	68698001	1591	1591	1591	1591	0
219	20230619	160900	68698001	1591	1591	1591	1591	0
220	20230619	160800	68698001	1591	1591	1591	1591	0
221	20230619	160700	68698001	1591	1591	1591	1591	0
222	20230619	160600	68698001	1591	1591	1591	1591	0
223	20230619	160500	68698001	1591	1591	1591	1591	0
224	20230619	160400	68698001	1591	1591	1591	1591	0
225	20230619	160300	68698001	1591	1591	1591	1591	0
226	20230619	160200	68698001	1591	1591	1591	1591	0
227	20230619	160100	68698001	1591	1591	1591	1591	0
228	20230619	160000	68698001	1591	1591	1591	1591	0
229	20230619	155900	68698001	1591	1591	1591	1591	0
230	20230619	155800	68698001	1591	1591	1591	1591	0
231	20230619	155700	68698001	1591	1591	1591	1591	0
232	20230619	155600	68698001	1591	1591	1591	1591	0
233	20230619	155500	68698001	1591	1591	1591	1591	0
234	20230619	155400	68698001	1591	1591	1591	1591	0
235	20230619	155300	68698001	1591	1591	1591	1591	0
236	20230619	155200	68698001	1591	1591	1591	1591	0
237	20230619	155100	68698001	1591	1591	1591	1591	0
238	20230619	155000	68698001	1591	1591	1591	1591	0
239	20230619	154900	68698001	1591	1591	1591	1591	0
240	20230619	154800	68698001	1591	1591	1591	1591	0
241	20230619	154700	68698001	1591	1591	1591	1591	0
242	20230619	154600	68698001	1591	1591	1591	1591	2079
243	20230619	154500	68698001	1591	1591	1591	1591	0
244	20230619	154400	68698001	1591	1591	1591	1591	0
245	20230619	154300	68698001	1591	1591	1591	1591	0
246	20230619	154200	68698001	1591	1591	1591	1591	0
247	20230619	154100	68698001	1591	1591	1591	1591	0
248	20230619	154000	68698001	1591	1591	1591	1591	0
249	20230619	153900	68698001	1591	1591	1591	1591	0
250	20230619	153800	68698001	1591	1591	1591	1591	0
251	20230619	153700	68698001	1591	1591	1591	1591	0
252	20230619	153600	68698001	1591	1591	1591	1591	0
253	20230619	153500	68698001	1591	1591	1591	1591	0
254	20230619	153400	68698001	1591	1591	1591	1591	0
255	20230619	153300	68698001	1591	1591	1591	1591	0
256	20230619	153200	68698001	1591	1591	1591	1591	0
257	20230619	153100	68698001	1591	1591	1591	1591	0
258	20230619	153000	68698001	1591	1591	1591	1591	2079
259	20230619	152900	65390312	1591	1591	1591	1591	0
260	20230619	152800	65390312	1591	1591	1591	1591	0
261	20230619	152700	65390312	1591	1591	1591	1591	0
262	20230619	152600	65390312	1591	1591	1591	1591	0
263	20230619	152500	65390312	1591	1591	1591	1591	0
264	20230619	152400	65390312	1591	1591	1591	1591	0
265	20230619	152300	65390312	1591	1591	1591	1591	0
266	20230619	152200	65390312	1591	1591	1591	1591	0
267	20230619	152100	65390312	1591	1591	1591	1591	0
268	20230619	152000	65390312	1591	1591	1591	1591	0
269	20230619	151900	65390312	1591	1591	1591	1591	90
270	20230619	151800	65247122	1587	1587	1587	1587	0
271	20230619	151700	65247122	1587	1587	1587	1587	200
272	20230619	151600	64929722	1590	1590	1590	1590	0
273	20230619	151500	64929722	1590	1590	1590	1590	0
274	20230619	151400	64929722	1590	1590	1590	1590	0
275	20230619	151300	64929722	1590	1590	1590	1590	0
276	20230619	151200	64929722	1590	1590	1590	1590	0
277	20230619	151100	64929722	1590	1590	1590	1590	0
278	20230619	151000	64929722	1590	1590	1590	1590	0
279	20230619	150900	64929722	1590	1590	1590	1590	98
280	20230619	150800	64773902	1591	1590	1591	1590	559
281	20230619	150700	63885033	1590	1589	1590	1589	6972
282	20230619	150600	52800053	1586	1586	1586	1586	18
283	20230619	150500	52771505	1586	1586	1586	1586	0
284	20230619	150400	52771505	1586	1586	1586	1586	714
285	20230619	150300	51639101	1586	1586	1586	1586	0
286	20230619	150200	51639101	1586	1586	1586	1586	0
287	20230619	150100	51639101	1586	1586	1586	1586	0
288	20230619	150000	51639101	1586	1586	1586	1586	0
289	20230619	145900	51639101	1586	1586	1586	1586	0
290	20230619	145800	51639101	1586	1586	1586	1586	0
291	20230619	145700	51639101	1586	1586	1586	1586	0
292	20230619	145600	51639101	1586	1586	1586	1586	0
293	20230619	145500	51639101	1586	1586	1586	1586	10
294	20230619	145400	51623241	1589	1589	1589	1589	0
295	20230619	145300	51623241	1589	1589	1589	1589	0
296	20230619	145200	51623241	1589	1586	1589	1586	543
297	20230619	145100	50760943	1583	1583	1583	1583	0
298	20230619	145000	50760943	1583	1583	1583	1583	0
299	20230619	144900	50760943	1583	1583	1583	1583	0
300	20230619	144800	50760943	1583	1583	1583	1583	0
301	20230619	144700	50760943	1583	1583	1583	1583	0
302	20230619	144600	50760943	1583	1583	1583	1583	0
303	20230619	144500	50760943	1583	1583	1583	1583	0
304	20230619	144400	50760943	1583	1583	1583	1583	61
305	20230619	144300	50664380	1585	1585	1585	1585	150
306	20230619	144200	50426630	1585	1585	1585	1585	501
307	20230619	144100	49632545	1586	1586	1586	1586	158
308	20230619	144000	49381957	1586	1586	1586	1586	0
309	20230619	143900	49381957	1586	1586	1586	1586	0
310	20230619	143800	49381957	1586	1586	1586	1586	0
311	20230619	143700	49381957	1586	1586	1586	1586	46
312	20230619	143600	49309001	1586	1586	1586	1586	215
313	20230619	143500	48968011	1586	1586	1586	1586	0
314	20230619	143400	48968011	1586	1586	1586	1586	115
315	20230619	143300	48785621	1586	1586	1586	1586	115
316	20230619	143200	48603231	1585	1585	1585	1585	194
317	20230619	143100	48295741	1585	1585	1585	1585	0
318	20230619	143000	48295741	1585	1584	1585	1584	50
319	20230619	142900	48216525	1583	1583	1583	1583	91
320	20230619	142800	48072472	1583	1583	1583	1583	0
321	20230619	142700	48072472	1583	1583	1583	1583	0
322	20230619	142600	48072472	1583	1583	1583	1583	230
323	20230619	142500	47708382	1583	1583	1583	1583	681
324	20230619	142400	46630359	1583	1583	1583	1583	0
325	20230619	142300	46630359	1583	1583	1583	1583	200
326	20230619	142200	46313759	1583	1583	1583	1583	0
327	20230619	142100	46313759	1583	1583	1583	1583	0
328	20230619	142000	46313759	1583	1583	1583	1583	88
329	20230619	141900	46174455	1583	1583	1583	1583	65
330	20230619	141800	46071560	1583	1583	1583	1583	0
331	20230619	141700	46071560	1583	1583	1583	1583	200
332	20230619	141600	45754960	1584	1584	1584	1584	229
333	20230619	141500	45392224	1583	1583	1583	1583	0
334	20230619	141400	45392224	1583	1583	1583	1583	0
335	20230619	141300	45392224	1583	1583	1583	1583	0
336	20230619	141200	45392224	1583	1583	1583	1583	0
337	20230619	141100	45392224	1583	1583	1583	1583	0
338	20230619	141000	45392224	1583	1583	1583	1583	0
339	20230619	140900	45392224	1583	1583	1583	1583	1
340	20230619	140800	45390641	1586	1586	1586	1586	0
341	20230619	140700	45390641	1586	1586	1586	1586	0
342	20230619	140600	45390641	1586	1586	1586	1586	0
343	20230619	140500	45390641	1586	1586	1586	1586	0
344	20230619	140400	45390641	1586	1586	1586	1586	0
345	20230619	140300	45390641	1586	1586	1586	1586	0
346	20230619	140200	45390641	1586	1586	1586	1586	0
347	20230619	140100	45390641	1586	1586	1586	1586	20
348	20230619	140000	45358921	1586	1586	1586	1586	30
349	20230619	135900	45311341	1585	1585	1585	1585	0
350	20230619	135800	45311341	1585	1585	1585	1585	31
351	20230619	135700	45262206	1585	1583	1585	1583	116
352	20230619	135600	45078502	1583	1583	1583	1583	0
353	20230619	135500	45078502	1583	1583	1583	1583	0
354	20230619	135400	45078502	1583	1583	1583	1583	0
355	20230619	135300	45078502	1583	1583	1583	1583	0
356	20230619	135200	45078502	1583	1583	1583	1583	0
357	20230619	135100	45078502	1583	1583	1583	1583	0
358	20230619	135000	45078502	1583	1583	1583	1583	0
359	20230619	134900	45078502	1583	1583	1583	1583	0
360	20230619	134800	45078502	1583	1583	1583	1583	0
361	20230619	134700	45078502	1583	1583	1583	1583	0
362	20230619	134600	45078502	1583	1583	1583	1583	0
363	20230619	134500	45078502	1583	1583	1583	1583	0
364	20230619	134400	45078502	1583	1583	1583	1583	72
365	20230619	134300	44964526	1583	1583	1583	1583	44
366	20230619	134200	44894874	1583	1584	1584	1583	263
367	20230619	134100	44478445	1583	1583	1583	1583	0
368	20230619	134000	44478445	1583	1583	1583	1583	0
369	20230619	133900	44478445	1583	1583	1583	1583	0
370	20230619	133800	44478445	1583	1583	1583	1583	0
371	20230619	133700	44478445	1583	1583	1583	1583	0
372	20230619	133600	44478445	1583	1583	1583	1583	563
373	20230619	133500	43587216	1583	1583	1583	1583	0
374	20230619	133400	43587216	1583	1583	1583	1583	0
375	20230619	133300	43587216	1583	1583	1583	1583	0
376	20230619	133200	43587216	1583	1583	1583	1583	0
377	20230619	133100	43587216	1583	1583	1583	1583	0
378	20230619	133000	43587216	1583	1583	1583	1583	0
379	20230619	132900	43587216	1583	1583	1583	1583	0
380	20230619	132800	43587216	1583	1583	1583	1583	0
381	20230619	132700	43587216	1583	1583	1583	1583	0
382	20230619	132600	43587216	1583	1583	1583	1583	2
383	20230619	132500	43584050	1585	1585	1585	1585	0
384	20230619	132400	43584050	1585	1585	1585	1585	20
385	20230619	132300	43552350	1582	1582	1582	1582	0
386	20230619	132200	43552350	1582	1582	1582	1582	0
387	20230619	132100	43552350	1582	1582	1582	1582	0
388	20230619	132000	43552350	1582	1582	1582	1582	0
389	20230619	131900	43552350	1582	1582	1582	1582	0
390	20230619	131800	43552350	1582	1582	1582	1582	0
391	20230619	131700	43552350	1582	1582	1582	1582	0
392	20230619	131600	43552350	1582	1582	1582	1582	100
393	20230619	131500	43394150	1582	1582	1582	1582	0
394	20230619	131400	43394150	1582	1582	1582	1582	0
395	20230619	131300	43394150	1582	1582	1582	1582	0
396	20230619	131200	43394150	1582	1582	1582	1582	0
397	20230619	131100	43394150	1582	1582	1582	1582	0
398	20230619	131000	43394150	1582	1582	1582	1582	0
399	20230619	130900	43394150	1582	1582	1582	1582	0
400	20230619	130800	43394150	1582	1582	1582	1582	5
401	20230619	130700	43386240	1583	1583	1583	1583	0
402	20230619	130600	43386240	1583	1583	1583	1583	10
403	20230619	130500	43370410	1583	1583	1583	1583	0
404	20230619	130400	43370410	1583	1583	1583	1583	0
405	20230619	130300	43370410	1583	1583	1583	1583	0
406	20230619	130200	43370410	1583	1583	1583	1583	0
407	20230619	130100	43370410	1583	1583	1583	1583	0
408	20230619	130000	43370410	1583	1583	1583	1583	25
409	20230619	125900	43330835	1586	1586	1586	1586	1
410	20230619	125800	43329249	1583	1583	1583	1583	0
411	20230619	125700	43329249	1583	1583	1583	1583	0
412	20230619	125600	43329249	1583	1583	1583	1583	20
413	20230619	125500	43297589	1582	1582	1582	1582	0
414	20230619	125400	43297589	1582	1582	1582	1582	0
415	20230619	125300	43297589	1582	1582	1582	1582	0
416	20230619	125200	43297589	1582	1582	1582	1582	0
417	20230619	125100	43297589	1582	1582	1582	1582	0
418	20230619	125000	43297589	1582	1582	1582	1582	44
419	20230619	124900	43227981	1582	1583	1583	1582	462
420	20230619	124800	42497093	1583	1583	1583	1583	5
421	20230619	124700	42489178	1583	1583	1583	1583	0
422	20230619	124600	42489178	1583	1583	1583	1583	216
423	20230619	124500	42147250	1583	1583	1583	1583	0
424	20230619	124400	42147250	1583	1583	1583	1583	0
425	20230619	124300	42147250	1583	1583	1583	1583	1500
426	20230619	124200	39772750	1584	1584	1584	1584	1001
427	20230619	124100	38187166	1585	1585	1585	1585	833
428	20230619	124000	36866861	1586	1586	1586	1586	0
429	20230619	123900	36866861	1586	1586	1586	1586	259
430	20230619	123800	36456087	1586	1586	1586	1586	0
431	20230619	123700	36456087	1586	1586	1586	1586	0
432	20230619	123600	36456087	1586	1586	1586	1586	47
433	20230619	123500	36381545	1587	1587	1587	1587	16
434	20230619	123400	36356153	1588	1588	1588	1588	4
435	20230619	123300	36349801	1588	1588	1588	1588	0
436	20230619	123200	36349801	1588	1588	1588	1588	0
437	20230619	123100	36349801	1588	1588	1588	1588	38
438	20230619	123000	36289457	1588	1588	1588	1588	0
439	20230619	122900	36289457	1588	1588	1588	1588	0
440	20230619	122800	36289457	1588	1588	1588	1588	62
441	20230619	122700	36191001	1589	1589	1589	1589	0
442	20230619	122600	36191001	1589	1589	1589	1589	0
443	20230619	122500	36191001	1589	1589	1589	1589	0
444	20230619	122400	36191001	1589	1589	1589	1589	0
445	20230619	122300	36191001	1589	1589	1589	1589	115
446	20230619	122200	36008266	1589	1589	1589	1589	62
447	20230619	122100	35909748	1590	1590	1590	1590	1
448	20230619	122000	35908158	1589	1589	1589	1589	0
449	20230619	121900	35908158	1589	1589	1589	1589	0
450	20230619	121800	35908158	1589	1589	1589	1589	11
451	20230619	121700	35890679	1589	1589	1589	1589	0
452	20230619	121600	35890679	1589	1589	1589	1589	315
453	20230619	121500	35390144	1589	1589	1589	1589	0
454	20230619	121400	35390144	1589	1589	1589	1589	0
455	20230619	121300	35390144	1589	1589	1589	1589	0
456	20230619	121200	35390144	1589	1589	1589	1589	0
457	20230619	121100	35390144	1589	1589	1589	1589	0
458	20230619	121000	35390144	1589	1589	1589	1589	0
459	20230619	120900	35390144	1589	1589	1589	1589	0
460	20230619	120800	35390144	1589	1589	1589	1589	0
461	20230619	120700	35390144	1589	1589	1589	1589	0
462	20230619	120600	35390144	1589	1589	1589	1589	0
463	20230619	120500	35390144	1589	1589	1589	1589	0
464	20230619	120400	35390144	1589	1589	1589	1589	0
465	20230619	120300	35390144	1589	1589	1589	1589	0
466	20230619	120200	35390144	1589	1589	1589	1589	0
467	20230619	120100	35390144	1589	1589	1589	1589	0
468	20230619	120000	35390144	1589	1589	1589	1589	86
469	20230619	115900	35253490	1589	1589	1589	1589	0
470	20230619	115800	35253490	1589	1589	1589	1589	11
471	20230619	115700	35236011	1589	1589	1589	1589	1
472	20230619	115600	35234422	1589	1590	1590	1589	370
473	20230619	115500	34646124	1590	1590	1590	1590	0
474	20230619	115400	34646124	1590	1590	1590	1590	462
475	20230619	115300	33911544	1590	1590	1590	1590	0
476	20230619	115200	33911544	1590	1590	1590	1590	0
477	20230619	115100	33911544	1590	1590	1590	1590	0
478	20230619	115000	33911544	1590	1590	1590	1590	0
479	20230619	114900	33911544	1590	1588	1590	1588	7300
480	20230619	114800	22306247	1585	1585	1585	1585	0
481	20230619	114700	22306247	1585	1585	1585	1585	0
482	20230619	114600	22306247	1585	1585	1585	1585	0
483	20230619	114500	22306247	1585	1585	1585	1585	0
484	20230619	114400	22306247	1585	1585	1585	1585	0
485	20230619	114300	22306247	1585	1585	1585	1585	511
486	20230619	114200	21496312	1586	1586	1586	1586	41
487	20230619	114100	21431286	1586	1586	1586	1586	0
488	20230619	114000	21431286	1586	1586	1586	1586	630
489	20230619	113900	20432106	1586	1586	1586	1586	0
490	20230619	113800	20432106	1586	1586	1586	1586	0
491	20230619	113700	20432106	1586	1586	1586	1586	0
492	20230619	113600	20432106	1586	1586	1586	1586	0
493	20230619	113500	20432106	1586	1586	1586	1586	100
494	20230619	113400	20273506	1586	1586	1586	1586	0
495	20230619	113300	20273506	1586	1586	1586	1586	0
496	20230619	113200	20273506	1586	1586	1586	1586	0
497	20230619	113100	20273506	1586	1586	1586	1586	0
498	20230619	113000	20273506	1586	1586	1586	1586	0
499	20230619	112900	20273506	1586	1587	1587	1586	387
500	20230619	112800	19659557	1588	1588	1588	1588	0
501	20230619	112700	19659557	1588	1588	1588	1588	68
502	20230619	112600	19551573	1588	1588	1588	1588	0
503	20230619	112500	19551573	1588	1588	1588	1588	0
504	20230619	112400	19551573	1588	1588	1588	1588	0
505	20230619	112300	19551573	1588	1588	1588	1588	100
506	20230619	112200	19392773	1588	1588	1588	1588	0
507	20230619	112100	19392773	1588	1588	1588	1588	82
508	20230619	112000	19262557	1588	1588	1588	1588	0
509	20230619	111900	19262557	1588	1588	1588	1588	0
510	20230619	111800	19262557	1588	1588	1588	1588	18
511	20230619	111700	19233973	1588	1588	1588	1588	0
512	20230619	111600	19233973	1588	1588	1588	1588	34
513	20230619	111500	19179981	1588	1588	1588	1588	0
514	20230619	111400	19179981	1588	1588	1588	1588	24
515	20230619	111300	19141869	1588	1588	1588	1588	0
516	20230619	111200	19141869	1588	1588	1588	1588	0
517	20230619	111100	19141869	1588	1588	1588	1588	0
518	20230619	111000	19141869	1588	1588	1588	1588	0
519	20230619	110900	19141869	1588	1588	1588	1588	9
520	20230619	110800	19127577	1588	1588	1588	1588	12
521	20230619	110700	19108521	1588	1588	1588	1588	0
522	20230619	110600	19108521	1588	1588	1588	1588	0
523	20230619	110500	19108521	1588	1588	1588	1588	0
524	20230619	110400	19108521	1588	1588	1588	1588	0
525	20230619	110300	19108521	1588	1588	1588	1588	16
526	20230619	110200	19083113	1588	1587	1588	1587	17
527	20230619	110100	19056121	1585	1585	1585	1585	0
528	20230619	110000	19056121	1585	1585	1585	1585	0
529	20230619	105900	19056121	1585	1585	1585	1585	0
530	20230619	105800	19056121	1585	1585	1585	1585	0
531	20230619	105700	19056121	1585	1586	1586	1585	63
532	20230619	105600	18956216	1584	1584	1584	1584	0
533	20230619	105500	18956216	1584	1584	1584	1584	0
534	20230619	105400	18956216	1584	1584	1584	1584	0
535	20230619	105300	18956216	1584	1585	1585	1584	100
536	20230619	105200	18797766	1587	1587	1587	1587	0
537	20230619	105100	18797766	1587	1587	1587	1587	0
538	20230619	105000	18797766	1587	1587	1587	1587	1
539	20230619	104900	18796179	1587	1587	1587	1587	0
540	20230619	104800	18796179	1587	1587	1587	1587	6
541	20230619	104700	18786657	1587	1587	1587	1587	0
542	20230619	104600	18786657	1587	1587	1587	1587	5
543	20230619	104500	18778722	1586	1586	1586	1586	0
544	20230619	104400	18778722	1586	1586	1586	1586	0
545	20230619	104300	18778722	1586	1586	1586	1586	158
546	20230619	104200	18528134	1586	1587	1587	1586	105
547	20230619	104100	18361562	1587	1587	1587	1587	0
548	20230619	104000	18361562	1587	1587	1587	1587	0
549	20230619	103900	18361562	1587	1587	1587	1587	0
550	20230619	103800	18361562	1587	1587	1587	1587	0
551	20230619	103700	18361562	1587	1587	1587	1587	0
552	20230619	103600	18361562	1587	1587	1587	1587	0
553	20230619	103500	18361562	1587	1587	1587	1587	0
554	20230619	103400	18361562	1587	1587	1587	1587	0
555	20230619	103300	18361562	1587	1587	1587	1587	1
556	20230619	103200	18359975	1588	1588	1588	1588	0
557	20230619	103100	18359975	1588	1588	1588	1588	0
558	20230619	103000	18359975	1588	1588	1588	1588	0
559	20230619	102900	18359975	1588	1588	1588	1588	0
560	20230619	102800	18359975	1588	1588	1588	1588	0
561	20230619	102700	18359975	1588	1588	1588	1588	0
562	20230619	102600	18359975	1588	1588	1588	1588	0
563	20230619	102500	18359975	1588	1588	1588	1588	0
564	20230619	102400	18359975	1588	1588	1588	1588	1
565	20230619	102300	18358387	1588	1588	1588	1588	50
566	20230619	102200	18278987	1589	1589	1589	1589	0
567	20230619	102100	18278987	1589	1589	1589	1589	2
568	20230619	102000	18275809	1584	1584	1584	1584	0
569	20230619	101900	18275809	1584	1584	1584	1584	4
570	20230619	101800	18269473	1583	1583	1583	1583	0
571	20230619	101700	18269473	1583	1583	1583	1583	4
572	20230619	101600	18263141	1583	1583	1583	1583	0
573	20230619	101500	18263141	1583	1583	1583	1583	0
574	20230619	101400	18263141	1583	1583	1583	1583	1
575	20230619	101300	18261558	1581	1581	1581	1581	0
576	20230619	101200	18261558	1581	1581	1581	1581	0
577	20230619	101100	18261558	1581	1581	1581	1581	0
578	20230619	101000	18261558	1581	1581	1581	1581	0
579	20230619	100900	18261558	1581	1582	1582	1581	513
580	20230619	100800	17450165	1582	1582	1582	1582	0
581	20230619	100700	17450165	1582	1582	1582	1582	0
582	20230619	100600	17450165	1582	1582	1582	1582	0
583	20230619	100500	17450165	1582	1582	1582	1582	0
584	20230619	100400	17450165	1582	1582	1582	1582	0
585	20230619	100300	17450165	1582	1585	1585	1582	649
586	20230619	100200	16423362	1591	1591	1591	1591	0
587	20230619	100100	16423362	1591	1591	1591	1591	0
588	20230619	100000	16423362	1591	1591	1591	1591	0
589	20230619	095900	16423362	1591	1591	1591	1591	0
590	20230619	095800	16423362	1591	1591	1591	1591	0
591	20230619	095700	16423362	1591	1591	1591	1591	0
592	20230619	095600	16423362	1591	1586	1591	1586	70
593	20230619	095500	16312042	1587	1589	1589	1587	30
594	20230619	095400	16264402	1590	1590	1590	1590	50
595	20230619	095300	16184902	1590	1590	1590	1590	5
596	20230619	095200	16176952	1581	1581	1581	1581	0
597	20230619	095100	16176952	1581	1581	1581	1581	0
598	20230619	095000	16176952	1581	1581	1581	1581	0
599	20230619	094900	16176952	1581	1581	1581	1581	0
600	20230619	094800	16176952	1581	1581	1581	1581	0
601	20230619	094700	16176952	1581	1581	1581	1581	0
602	20230619	094600	16176952	1581	1581	1581	1581	0
603	20230619	094500	16176952	1581	1581	1581	1581	0
604	20230619	094400	16176952	1581	1581	1581	1581	0
605	20230619	094300	16176952	1581	1581	1581	1581	0
606	20230619	094200	16176952	1581	1581	1581	1581	100
607	20230619	094100	16018852	1591	1591	1591	1591	0
608	20230619	094000	16018852	1591	1581	1591	1581	21
609	20230619	093900	15985641	1581	1583	1583	1581	215
610	20230619	093800	15645488	1593	1594	1594	1593	4
611	20230619	093700	15639115	1595	1587	1595	1587	435
612	20230619	093600	14945505	1587	1587	1587	1587	0
613	20230619	093500	14945505	1587	1587	1587	1587	0
614	20230619	093400	14945505	1587	1587	1587	1587	0
615	20230619	093300	14945505	1587	1587	1587	1587	0
616	20230619	093200	14945505	1587	1587	1587	1587	1
617	20230619	093100	14943918	1580	1580	1580	1580	0
618	20230619	093000	14943918	1580	1583	1583	1580	30
619	20230619	092900	14896485	1587	1587	1587	1587	1
620	20230619	092800	14894898	1585	1585	1585	1585	10
621	20230619	092700	14879048	1585	1585	1585	1585	0
622	20230619	092600	14879048	1585	1585	1585	1585	0
623	20230619	092500	14879048	1585	1585	1585	1585	1
624	20230619	092400	14877463	1585	1585	1585	1585	0
625	20230619	092300	14877463	1585	1585	1585	1585	0
626	20230619	092200	14877463	1585	1585	1585	1585	0
627	20230619	092100	14877463	1585	1585	1585	1585	50
628	20230619	092000	14798213	1595	1595	1595	1595	0
629	20230619	091900	14798213	1595	1595	1595	1595	62
630	20230619	091800	14699323	1597	1597	1597	1597	14
631	20230619	091700	14676965	1598	1585	1598	1585	290
632	20230619	091600	14215569	1584	1584	1584	1584	1
633	20230619	091500	14213985	1580	1580	1580	1580	0
634	20230619	091400	14213985	1580	1580	1580	1580	0
635	20230619	091300	14213985	1580	1586	1586	1580	2887
636	20230619	091200	9649308	1586	1586	1586	1586	0
637	20230619	091100	9649308	1586	1586	1586	1586	0
638	20230619	091000	9649308	1586	1587	1587	1586	124
639	20230619	090900	9452631	1589	1589	1589	1589	0
640	20230619	090800	9452631	1589	1587	1589	1587	13
641	20230619	090700	9431996	1589	1589	1589	1589	0
642	20230619	090600	9431996	1589	1588	1589	1587	1327
643	20230619	090500	7324675	1588	1589	1589	1588	10
644	20230619	090400	7308790	1586	1586	1586	1586	0
645	20230619	090300	7308790	1586	1586	1586	1586	0
646	20230619	090200	7308790	1586	1586	1586	1586	0
647	20230619	090100	7308790	1586	1590	1590	1586	2643
648	20230619	090000	3106512	1598	1598	1598	1598	1944