KissMeData/273060/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184100	361532006	1322	1322	1322	1322	8112
3	20230619	184000	361532006	1322	1322	1322	1322	0
4	20230619	183900	361532006	1322	1322	1322	1322	0
5	20230619	183800	361532006	1322	1322	1322	1322	0
6	20230619	183700	361532006	1322	1322	1322	1322	0
7	20230619	183600	361532006	1322	1322	1322	1322	0
8	20230619	183500	361532006	1322	1322	1322	1322	0
9	20230619	183400	361532006	1322	1322	1322	1322	0
10	20230619	183300	361532006	1322	1322	1322	1322	0
11	20230619	183200	361532006	1322	1322	1322	1322	0
12	20230619	183100	361532006	1322	1322	1322	1322	0
13	20230619	183000	361532006	1322	1322	1322	1322	0
14	20230619	182900	361532006	1322	1322	1322	1322	0
15	20230619	182800	361532006	1322	1322	1322	1322	0
16	20230619	182700	361532006	1322	1322	1322	1322	0
17	20230619	182600	361532006	1322	1322	1322	1322	0
18	20230619	182500	361532006	1322	1322	1322	1322	0
19	20230619	182400	361532006	1322	1322	1322	1322	0
20	20230619	182300	361532006	1322	1322	1322	1322	0
21	20230619	182200	361532006	1322	1322	1322	1322	0
22	20230619	182100	361532006	1322	1322	1322	1322	0
23	20230619	182000	361532006	1322	1322	1322	1322	0
24	20230619	181900	361532006	1322	1322	1322	1322	0
25	20230619	181800	361532006	1322	1322	1322	1322	0
26	20230619	181700	361532006	1322	1322	1322	1322	0
27	20230619	181600	361532006	1322	1322	1322	1322	0
28	20230619	181500	361532006	1322	1322	1322	1322	0
29	20230619	181400	361532006	1322	1322	1322	1322	0
30	20230619	181300	361532006	1322	1322	1322	1322	0
31	20230619	181200	361532006	1322	1322	1322	1322	0
32	20230619	181100	361532006	1322	1322	1322	1322	8112
33	20230619	181000	361532006	1322	1322	1322	1322	0
34	20230619	180900	361532006	1322	1322	1322	1322	0
35	20230619	180800	361532006	1322	1322	1322	1322	0
36	20230619	180700	361532006	1322	1322	1322	1322	0
37	20230619	180600	361532006	1322	1322	1322	1322	0
38	20230619	180500	361532006	1322	1322	1322	1322	0
39	20230619	180400	361532006	1322	1322	1322	1322	0
40	20230619	180300	361532006	1322	1322	1322	1322	0
41	20230619	180200	361532006	1322	1322	1322	1322	0
42	20230619	180100	361532006	1322	1322	1322	1322	0
43	20230619	180000	361532006	1322	1322	1322	1322	0
44	20230619	175900	361532006	1322	1322	1322	1322	0
45	20230619	175800	361532006	1322	1322	1322	1322	0
46	20230619	175700	361532006	1322	1322	1322	1322	0
47	20230619	175600	361532006	1322	1322	1322	1322	0
48	20230619	175500	361532006	1322	1322	1322	1322	0
49	20230619	175400	361532006	1322	1322	1322	1322	0
50	20230619	175300	361532006	1322	1322	1322	1322	0
51	20230619	175200	361532006	1322	1322	1322	1322	0
52	20230619	175100	361532006	1322	1322	1322	1322	0
53	20230619	175000	361532006	1322	1322	1322	1322	0
54	20230619	174900	361532006	1322	1322	1322	1322	0
55	20230619	174800	361532006	1322	1322	1322	1322	0
56	20230619	174700	361532006	1322	1322	1322	1322	0
57	20230619	174600	361532006	1322	1322	1322	1322	0
58	20230619	174500	361532006	1322	1322	1322	1322	0
59	20230619	174400	361532006	1322	1322	1322	1322	0
60	20230619	174300	361532006	1322	1322	1322	1322	0
61	20230619	174200	361532006	1322	1322	1322	1322	0
62	20230619	174100	361532006	1322	1322	1322	1322	8112
63	20230619	174000	361532006	1322	1322	1322	1322	0
64	20230619	173900	361532006	1322	1322	1322	1322	0
65	20230619	173800	361532006	1322	1322	1322	1322	0
66	20230619	173700	361532006	1322	1322	1322	1322	0
67	20230619	173600	361532006	1322	1322	1322	1322	0
68	20230619	173500	361532006	1322	1322	1322	1322	0
69	20230619	173400	361532006	1322	1322	1322	1322	0
70	20230619	173300	361532006	1322	1322	1322	1322	0
71	20230619	173200	361532006	1322	1322	1322	1322	0
72	20230619	173100	361532006	1322	1322	1322	1322	0
73	20230619	173000	361532006	1322	1322	1322	1322	0
74	20230619	172900	361532006	1322	1322	1322	1322	0
75	20230619	172800	361532006	1322	1322	1322	1322	0
76	20230619	172700	361532006	1322	1322	1322	1322	0
77	20230619	172600	361532006	1322	1322	1322	1322	0
78	20230619	172500	361532006	1322	1322	1322	1322	0
79	20230619	172400	361532006	1322	1322	1322	1322	0
80	20230619	172300	361532006	1322	1322	1322	1322	0
81	20230619	172200	361532006	1322	1322	1322	1322	0
82	20230619	172100	361532006	1322	1322	1322	1322	0
83	20230619	172000	361532006	1322	1322	1322	1322	0
84	20230619	171900	361532006	1322	1322	1322	1322	0
85	20230619	171800	361532006	1322	1322	1322	1322	0
86	20230619	171700	361532006	1322	1322	1322	1322	0
87	20230619	171600	361532006	1322	1322	1322	1322	0
88	20230619	171500	361532006	1322	1322	1322	1322	0
89	20230619	171400	361532006	1322	1322	1322	1322	0
90	20230619	171300	361532006	1322	1322	1322	1322	0
91	20230619	171200	361532006	1322	1322	1322	1322	0
92	20230619	171100	361532006	1322	1322	1322	1322	8112
93	20230619	171000	361532006	1322	1322	1322	1322	0
94	20230619	170900	361532006	1322	1322	1322	1322	0
95	20230619	170800	361532006	1322	1322	1322	1322	0
96	20230619	170700	361532006	1322	1322	1322	1322	0
97	20230619	170600	361532006	1322	1322	1322	1322	0
98	20230619	170500	361532006	1322	1322	1322	1322	0
99	20230619	170400	361532006	1322	1322	1322	1322	0
100	20230619	170300	361532006	1322	1322	1322	1322	0
101	20230619	170200	361532006	1322	1322	1322	1322	0
102	20230619	170100	361532006	1322	1322	1322	1322	0
103	20230619	170000	361532006	1322	1322	1322	1322	0
104	20230619	165900	361532006	1322	1322	1322	1322	0
105	20230619	165800	361532006	1322	1322	1322	1322	0
106	20230619	165700	361532006	1322	1322	1322	1322	0
107	20230619	165600	361532006	1322	1322	1322	1322	0
108	20230619	165500	361532006	1322	1322	1322	1322	0
109	20230619	165400	361532006	1322	1322	1322	1322	0
110	20230619	165300	361532006	1322	1322	1322	1322	0
111	20230619	165200	361532006	1322	1322	1322	1322	0
112	20230619	165100	361532006	1322	1322	1322	1322	0
113	20230619	165000	361532006	1322	1322	1322	1322	0
114	20230619	164900	361532006	1322	1322	1322	1322	0
115	20230619	164800	361532006	1322	1322	1322	1322	0
116	20230619	164700	361532006	1322	1322	1322	1322	0
117	20230619	164600	361532006	1322	1322	1322	1322	0
118	20230619	164500	361532006	1322	1322	1322	1322	0
119	20230619	164400	361532006	1322	1322	1322	1322	0
120	20230619	164300	361532006	1322	1322	1322	1322	0
121	20230619	164200	361532006	1322	1322	1322	1322	0
122	20230619	164100	361532006	1322	1322	1322	1322	8112
123	20230619	164000	361532006	1322	1322	1322	1322	0
124	20230619	163900	361532006	1322	1322	1322	1322	0
125	20230619	163800	361532006	1322	1322	1322	1322	0
126	20230619	163700	361532006	1322	1322	1322	1322	0
127	20230619	163600	361532006	1322	1322	1322	1322	0
128	20230619	163500	361532006	1322	1322	1322	1322	0
129	20230619	163400	361532006	1322	1322	1322	1322	0
130	20230619	163300	361532006	1322	1322	1322	1322	0
131	20230619	163200	361532006	1322	1322	1322	1322	0
132	20230619	163100	361532006	1322	1322	1322	1322	0
133	20230619	163000	361532006	1322	1322	1322	1322	0
134	20230619	162900	361532006	1322	1322	1322	1322	0
135	20230619	162800	361532006	1322	1322	1322	1322	0
136	20230619	162700	361532006	1322	1322	1322	1322	0
137	20230619	162600	361532006	1322	1322	1322	1322	0
138	20230619	162500	361532006	1322	1322	1322	1322	0
139	20230619	162400	361532006	1322	1322	1322	1322	0
140	20230619	162300	361532006	1322	1322	1322	1322	0
141	20230619	162200	361532006	1322	1322	1322	1322	0
142	20230619	162100	361532006	1322	1322	1322	1322	0
143	20230619	162000	361532006	1322	1322	1322	1322	0
144	20230619	161900	361532006	1322	1322	1322	1322	0
145	20230619	161800	361532006	1322	1322	1322	1322	0
146	20230619	161700	361532006	1322	1322	1322	1322	0
147	20230619	161600	361532006	1322	1322	1322	1322	0
148	20230619	161500	361532006	1322	1322	1322	1322	0
149	20230619	161400	361532006	1322	1322	1322	1322	0
150	20230619	161300	361532006	1322	1322	1322	1322	0
151	20230619	161200	361532006	1322	1322	1322	1322	0
152	20230619	161100	361532006	1322	1322	1322	1322	8112
153	20230619	161000	361532006	1322	1322	1322	1322	0
154	20230619	160900	361532006	1322	1322	1322	1322	0
155	20230619	160800	361532006	1322	1322	1322	1322	0
156	20230619	160700	361532006	1322	1322	1322	1322	0
157	20230619	160600	361532006	1322	1322	1322	1322	0
158	20230619	160500	361532006	1322	1322	1322	1322	0
159	20230619	160400	361532006	1322	1322	1322	1322	0
160	20230619	160300	361532006	1322	1322	1322	1322	0
161	20230619	160200	361532006	1322	1322	1322	1322	0
162	20230619	160100	361532006	1322	1322	1322	1322	0
163	20230619	160000	361532006	1322	1322	1322	1322	0
164	20230619	155900	361532006	1322	1322	1322	1322	0
165	20230619	155800	361532006	1322	1322	1322	1322	0
166	20230619	155700	361532006	1322	1322	1322	1322	0
167	20230619	155600	361532006	1322	1322	1322	1322	0
168	20230619	155500	361532006	1322	1322	1322	1322	0
169	20230619	155400	361532006	1322	1322	1322	1322	0
170	20230619	155300	361532006	1322	1322	1322	1322	0
171	20230619	155200	361532006	1322	1322	1322	1322	0
172	20230619	155100	361532006	1322	1322	1322	1322	0
173	20230619	155000	361532006	1322	1322	1322	1322	0
174	20230619	154900	361532006	1322	1322	1322	1322	0
175	20230619	154800	361532006	1322	1322	1322	1322	0
176	20230619	154700	361532006	1322	1322	1322	1322	0
177	20230619	154600	361532006	1322	1322	1322	1322	0
178	20230619	154500	361532006	1322	1322	1322	1322	0
179	20230619	154400	361532006	1322	1322	1322	1322	0
180	20230619	154300	361532006	1322	1322	1322	1322	0
181	20230619	154200	361532006	1322	1322	1322	1322	0
182	20230619	154100	361532006	1322	1322	1322	1322	8112
183	20230619	154000	361532006	1322	1322	1322	1322	0
184	20230619	153900	361532006	1322	1322	1322	1322	0
185	20230619	153800	361532006	1322	1322	1322	1322	0
186	20230619	153700	361532006	1322	1322	1322	1322	0
187	20230619	153600	361532006	1322	1322	1322	1322	0
188	20230619	153500	361532006	1322	1322	1322	1322	0
189	20230619	153400	361532006	1322	1322	1322	1322	0
190	20230619	153300	361532006	1322	1322	1322	1322	0
191	20230619	153200	361532006	1322	1322	1322	1322	0
192	20230619	153100	361532006	1322	1322	1322	1322	0
193	20230619	153000	361532006	1322	1322	1322	1322	8112
194	20230619	152900	350807942	1325	1325	1325	1325	0
195	20230619	152800	350807942	1325	1325	1325	1325	0
196	20230619	152700	350807942	1325	1325	1325	1325	0
197	20230619	152600	350807942	1325	1325	1325	1325	0
198	20230619	152500	350807942	1325	1325	1325	1325	0
199	20230619	152400	350807942	1325	1325	1325	1325	0
200	20230619	152300	350807942	1325	1325	1325	1325	0
201	20230619	152200	350807942	1325	1325	1325	1325	0
202	20230619	152100	350807942	1325	1325	1325	1325	0
203	20230619	152000	350807942	1325	1325	1325	1325	0
204	20230619	151900	350807942	1325	1325	1325	1325	1
205	20230619	151800	350806617	1324	1324	1324	1324	1797
206	20230619	151700	348427389	1324	1326	1326	1324	183
207	20230619	151600	348185009	1326	1327	1327	1326	297
208	20230619	151500	347791143	1327	1325	1327	1324	1450
209	20230619	151400	345869827	1324	1326	1327	1324	5417
210	20230619	151300	338689407	1326	1325	1326	1325	61
211	20230619	151200	338608539	1326	1327	1327	1326	817
212	20230619	151100	337525177	1327	1328	1328	1327	143
213	20230619	151000	337335316	1328	1328	1328	1328	144
214	20230619	150900	337144084	1328	1328	1328	1328	330
215	20230619	150800	336705844	1328	1328	1328	1328	2
216	20230619	150700	336703188	1324	1324	1324	1324	0
217	20230619	150600	336703188	1324	1324	1324	1324	87
218	20230619	150500	336588000	1328	1327	1328	1327	479
219	20230619	150400	335952259	1324	1324	1324	1324	1
220	20230619	150300	335950935	1328	1328	1328	1328	1903
221	20230619	150200	333423751	1321	1328	1328	1321	15041
222	20230619	150100	313539010	1328	1328	1328	1328	41
223	20230619	150000	313484562	1328	1328	1328	1328	1155
224	20230619	145900	311950722	1327	1328	1328	1327	422
225	20230619	145800	311390382	1322	1329	1329	1322	10000
226	20230619	145700	298148121	1329	1329	1329	1329	1
227	20230619	145600	298146792	1329	1332	1332	1329	91
228	20230619	145500	298025730	1332	1332	1332	1332	0
229	20230619	145400	298025730	1332	1332	1332	1332	109
230	20230619	145300	297880542	1332	1332	1332	1332	0
231	20230619	145200	297880542	1332	1329	1332	1329	1955
232	20230619	145100	295282344	1331	1329	1331	1329	3821
233	20230619	145000	290196753	1329	1331	1331	1329	105
234	20230619	144900	290057000	1330	1330	1330	1330	600
235	20230619	144800	289259000	1329	1330	1330	1329	7
236	20230619	144700	289249696	1331	1331	1331	1331	0
237	20230619	144600	289249696	1331	1331	1331	1331	23
238	20230619	144500	289219083	1331	1331	1331	1331	1
239	20230619	144400	289217752	1331	1330	1331	1330	156
240	20230619	144300	289010174	1331	1331	1331	1331	0
241	20230619	144200	289010174	1331	1331	1331	1331	0
242	20230619	144100	289010174	1331	1331	1331	1331	353
243	20230619	144000	288540331	1331	1331	1331	1331	237
244	20230619	143900	288224884	1329	1329	1329	1329	0
245	20230619	143800	288224884	1329	1329	1329	1329	0
246	20230619	143700	288224884	1329	1329	1329	1328	850
247	20230619	143600	287095392	1329	1330	1330	1329	309
248	20230619	143500	286684567	1329	1329	1329	1329	5
249	20230619	143400	286677922	1329	1329	1329	1329	0
250	20230619	143300	286677922	1329	1328	1329	1328	3017
251	20230619	143200	282671343	1323	1327	1327	1323	2259
252	20230619	143100	279681276	1330	1330	1330	1330	22
253	20230619	143000	279652016	1330	1330	1330	1330	14
254	20230619	142900	279633396	1323	1328	1328	1323	7000
255	20230619	142800	270356381	1331	1331	1331	1331	0
256	20230619	142700	270356381	1331	1331	1331	1331	0
257	20230619	142600	270356381	1331	1331	1331	1331	0
258	20230619	142500	270356381	1331	1331	1331	1331	0
259	20230619	142400	270356381	1331	1331	1331	1331	522
260	20230619	142300	269661599	1327	1327	1327	1327	1
261	20230619	142200	269660272	1327	1327	1327	1327	0
262	20230619	142100	269660272	1327	1327	1327	1327	1825
263	20230619	142000	267238497	1328	1328	1328	1328	0
264	20230619	141900	267238497	1328	1328	1328	1328	0
265	20230619	141800	267238497	1328	1328	1328	1328	2837
266	20230619	141700	263470961	1328	1328	1328	1328	0
267	20230619	141600	263470961	1328	1328	1328	1328	0
268	20230619	141500	263470961	1328	1330	1330	1328	366
269	20230619	141400	262984554	1330	1330	1330	1330	5
270	20230619	141300	262977904	1330	1330	1330	1330	0
271	20230619	141200	262977904	1330	1330	1330	1330	274
272	20230619	141100	262613484	1331	1331	1331	1331	0
273	20230619	141000	262613484	1331	1331	1331	1331	1
274	20230619	140900	262612153	1329	1329	1329	1329	0
275	20230619	140800	262612153	1329	1329	1329	1329	0
276	20230619	140700	262612153	1329	1329	1329	1329	0
277	20230619	140600	262612153	1329	1330	1330	1329	44
278	20230619	140500	262553672	1329	1330	1330	1329	1219
279	20230619	140400	260932499	1329	1329	1329	1329	0
280	20230619	140300	260932499	1329	1329	1329	1329	0
281	20230619	140200	260932499	1329	1329	1329	1329	13
282	20230619	140100	260915222	1329	1329	1329	1329	0
283	20230619	140000	260915222	1329	1329	1329	1329	0
284	20230619	135900	260915222	1329	1329	1329	1329	0
285	20230619	135800	260915222	1329	1329	1329	1329	0
286	20230619	135700	260915222	1329	1329	1329	1329	2
287	20230619	135600	260912564	1327	1328	1328	1327	1230
288	20230619	135500	259279144	1328	1328	1328	1328	21
289	20230619	135400	259251256	1328	1330	1330	1328	557
290	20230619	135300	258511486	1330	1329	1330	1329	37
291	20230619	135200	258462286	1330	1330	1330	1330	0
292	20230619	135100	258462286	1330	1330	1330	1330	0
293	20230619	135000	258462286	1330	1330	1330	1330	1
294	20230619	134900	258460956	1326	1326	1326	1326	1
295	20230619	134800	258459630	1324	1324	1324	1324	0
296	20230619	134700	258459630	1324	1324	1324	1324	0
297	20230619	134600	258459630	1324	1324	1324	1324	0
298	20230619	134500	258459630	1324	1324	1324	1324	0
299	20230619	134400	258459630	1324	1324	1324	1324	796
300	20230619	134300	257405726	1325	1329	1329	1325	581
301	20230619	134200	256635811	1330	1330	1330	1330	2
302	20230619	134100	256633151	1331	1331	1331	1331	0
303	20230619	134000	256633151	1331	1331	1331	1331	0
304	20230619	133900	256633151	1331	1332	1332	1331	13
305	20230619	133800	256615837	1332	1332	1332	1332	0
306	20230619	133700	256615837	1332	1332	1332	1332	0
307	20230619	133600	256615837	1332	1332	1332	1332	0
308	20230619	133500	256615837	1332	1333	1333	1332	3
309	20230619	133400	256611839	1333	1328	1333	1328	607
310	20230619	133300	255805733	1334	1334	1334	1334	74
311	20230619	133200	255707017	1334	1334	1334	1334	2
312	20230619	133100	255704349	1335	1335	1335	1330	74
313	20230619	133000	255605622	1335	1332	1335	1332	37
314	20230619	132900	255556233	1335	1333	1335	1333	102
315	20230619	132800	255420069	1335	1331	1338	1331	901
316	20230619	132700	254220088	1331	1330	1331	1330	337
317	20230619	132600	253771858	1325	1325	1325	1325	0
318	20230619	132500	253771858	1325	1325	1325	1325	99
319	20230619	132400	253640683	1327	1327	1327	1327	0
320	20230619	132300	253640683	1327	1327	1327	1327	250
321	20230619	132200	253308933	1331	1331	1331	1331	0
322	20230619	132100	253308933	1331	1331	1331	1331	0
323	20230619	132000	253308933	1331	1331	1331	1331	0
324	20230619	131900	253308933	1331	1329	1331	1329	37
325	20230619	131800	253259712	1330	1327	1330	1327	405
326	20230619	131700	252721374	1329	1331	1331	1328	1002
327	20230619	131600	251389714	1332	1332	1332	1332	0
328	20230619	131500	251389714	1332	1325	1332	1324	101
329	20230619	131400	251255981	1326	1323	1326	1323	303
330	20230619	131300	250854503	1323	1326	1326	1323	1407
331	20230619	131200	248991412	1323	1326	1326	1323	6794
332	20230619	131100	239990858	1325	1325	1326	1325	2964
333	20230619	131000	236061514	1326	1333	1333	1326	927
334	20230619	130900	234830787	1329	1331	1333	1329	202
335	20230619	130800	234561749	1331	1331	1331	1331	150
336	20230619	130700	234362099	1331	1331	1331	1331	1000
337	20230619	130600	233031099	1330	1331	1332	1330	355
338	20230619	130500	232558573	1332	1332	1332	1332	151
339	20230619	130400	232357441	1332	1332	1332	1332	450
340	20230619	130300	231758041	1332	1332	1332	1332	0
341	20230619	130200	231758041	1332	1332	1332	1332	2
342	20230619	130100	231755377	1333	1330	1338	1330	696
343	20230619	130000	230826389	1331	1331	1331	1331	3000
344	20230619	125900	226833389	1330	1330	1330	1330	0
345	20230619	125800	226833389	1330	1330	1330	1330	0
346	20230619	125700	226833389	1330	1330	1330	1330	0
347	20230619	125600	226833389	1330	1330	1330	1330	0
348	20230619	125500	226833389	1330	1330	1330	1330	10
349	20230619	125400	226820089	1330	1330	1330	1330	1
350	20230619	125300	226818759	1330	1330	1330	1330	2
351	20230619	125200	226816099	1331	1331	1331	1331	1
352	20230619	125100	226814768	1328	1331	1331	1328	7521
353	20230619	125000	216813523	1331	1331	1331	1330	849
354	20230619	124900	215684304	1331	1331	1331	1331	44
355	20230619	124800	215625740	1331	1331	1331	1331	1002
356	20230619	124700	214292078	1331	1331	1331	1331	0
357	20230619	124600	214292078	1331	1331	1331	1331	10
358	20230619	124500	214278768	1331	1331	1331	1331	12
359	20230619	124400	214262796	1331	1331	1331	1331	19
360	20230619	124300	214237507	1331	1331	1331	1331	95
361	20230619	124200	214111062	1331	1331	1331	1331	59
362	20230619	124100	214032533	1331	1334	1334	1331	358
363	20230619	124000	213556029	1334	1334	1334	1334	0
364	20230619	123900	213556029	1334	1334	1334	1334	2
365	20230619	123800	213553361	1334	1334	1334	1334	1055
366	20230619	123700	212145991	1334	1333	1334	1333	101
367	20230619	123600	212011258	1333	1335	1335	1328	5511
368	20230619	123500	204679152	1336	1336	1336	1336	9
369	20230619	123400	204667128	1336	1337	1337	1336	16
370	20230619	123300	204645750	1337	1337	1337	1337	341
371	20230619	123200	204189833	1337	1337	1337	1337	0
372	20230619	123100	204189833	1337	1337	1337	1337	0
373	20230619	123000	204189833	1337	1338	1339	1337	219
374	20230619	122900	203896810	1338	1338	1338	1338	0
375	20230619	122800	203896810	1338	1338	1338	1338	0
376	20230619	122700	203896810	1338	1338	1338	1338	0
377	20230619	122600	203896810	1338	1338	1338	1338	0
378	20230619	122500	203896810	1338	1338	1338	1338	2
379	20230619	122400	203894134	1337	1337	1337	1337	0
380	20230619	122300	203894134	1337	1337	1337	1337	0
381	20230619	122200	203894134	1337	1337	1337	1337	0
382	20230619	122100	203894134	1337	1337	1337	1333	5001
383	20230619	122000	197225935	1338	1338	1338	1338	0
384	20230619	121900	197225935	1338	1338	1338	1338	0
385	20230619	121800	197225935	1338	1338	1338	1338	0
386	20230619	121700	197225935	1338	1338	1338	1338	1
387	20230619	121600	197224597	1333	1333	1333	1333	0
388	20230619	121500	197224597	1333	1333	1334	1333	439
389	20230619	121400	196639409	1334	1337	1337	1334	965
390	20230619	121300	195351249	1337	1337	1338	1337	16
391	20230619	121200	195329847	1337	1338	1338	1337	5
392	20230619	121100	195323160	1336	1336	1336	1336	7
393	20230619	121000	195313808	1336	1336	1336	1336	3
394	20230619	120900	195309800	1336	1337	1337	1336	18
395	20230619	120800	195285748	1336	1338	1338	1336	57
396	20230619	120700	195209591	1339	1338	1339	1338	14
397	20230619	120600	195190847	1339	1336	1340	1335	157
398	20230619	120500	194980890	1336	1339	1339	1336	5500
399	20230619	120400	187628527	1339	1341	1341	1339	19
400	20230619	120300	187603070	1342	1342	1342	1342	0
401	20230619	120200	187603070	1342	1343	1343	1342	2
402	20230619	120100	187600385	1344	1344	1344	1344	74
403	20230619	120000	187500929	1341	1341	1341	1341	2
404	20230619	115900	187498247	1342	1344	1344	1342	6
405	20230619	115800	187490189	1340	1340	1340	1340	0
406	20230619	115700	187490189	1340	1340	1340	1340	0
407	20230619	115600	187490189	1340	1340	1340	1340	0
408	20230619	115500	187490189	1340	1340	1344	1340	1238
409	20230619	115400	185831265	1344	1344	1344	1344	0
410	20230619	115300	185831265	1344	1344	1344	1344	0
411	20230619	115200	185831265	1344	1344	1344	1344	0
412	20230619	115100	185831265	1344	1344	1344	1344	1
413	20230619	115000	185829921	1344	1344	1344	1344	1
414	20230619	114900	185828577	1341	1341	1341	1341	129
415	20230619	114800	185655588	1341	1342	1343	1341	503
416	20230619	114700	184980717	1344	1342	1344	1342	83
417	20230619	114600	184869185	1342	1342	1342	1342	20
418	20230619	114500	184842345	1344	1342	1344	1342	399
419	20230619	114400	184306885	1341	1341	1341	1341	0
420	20230619	114300	184306885	1341	1341	1341	1341	0
421	20230619	114200	184306885	1341	1341	1341	1341	0
422	20230619	114100	184306885	1341	1342	1342	1341	400
423	20230619	114000	183770161	1342	1343	1343	1342	500
424	20230619	113900	183099145	1345	1343	1345	1343	601
425	20230619	113800	182292000	1345	1345	1345	1345	0
426	20230619	113700	182292000	1345	1345	1345	1345	0
427	20230619	113600	182292000	1345	1344	1345	1344	297
428	20230619	113500	181892683	1345	1345	1345	1345	60
429	20230619	113400	181811983	1348	1347	1348	1345	3115
430	20230619	113300	177622178	1346	1346	1346	1346	500
431	20230619	113200	176949178	1345	1345	1345	1345	0
432	20230619	113100	176949178	1345	1345	1345	1345	503
433	20230619	113000	176272643	1345	1345	1345	1345	1
434	20230619	112900	176271298	1343	1344	1344	1343	369
435	20230619	112800	175775579	1345	1345	1345	1345	471
436	20230619	112700	175142084	1346	1348	1348	1346	3
437	20230619	112600	175138043	1350	1350	1350	1350	0
438	20230619	112500	175138043	1350	1349	1350	1349	248
439	20230619	112400	174803247	1350	1350	1350	1350	0
440	20230619	112300	174803247	1350	1345	1350	1345	222
441	20230619	112200	174504071	1345	1345	1345	1345	0
442	20230619	112100	174504071	1345	1346	1346	1345	202
443	20230619	112000	174232380	1347	1347	1347	1347	0
444	20230619	111900	174232380	1347	1347	1347	1347	1
445	20230619	111800	174231033	1347	1347	1347	1347	0
446	20230619	111700	174231033	1347	1347	1347	1347	1
447	20230619	111600	174229686	1347	1347	1347	1346	3
448	20230619	111500	174225646	1348	1348	1348	1348	0
449	20230619	111400	174225646	1348	1348	1348	1348	1
450	20230619	111300	174224298	1343	1343	1343	1343	0
451	20230619	111200	174224298	1343	1343	1343	1343	0
452	20230619	111100	174224298	1343	1343	1343	1343	3
453	20230619	111000	174220269	1343	1343	1343	1343	112
454	20230619	110900	174069853	1343	1343	1343	1343	0
455	20230619	110800	174069853	1343	1343	1343	1343	0
456	20230619	110700	174069853	1343	1343	1343	1343	0
457	20230619	110600	174069853	1343	1343	1343	1343	0
458	20230619	110500	174069853	1343	1343	1343	1343	0
459	20230619	110400	174069853	1343	1342	1343	1342	500
460	20230619	110300	173398694	1342	1341	1342	1341	907
461	20230619	110200	172181501	1341	1341	1341	1341	10
462	20230619	110100	172168091	1341	1341	1341	1341	26
463	20230619	110000	172133225	1341	1341	1341	1341	0
464	20230619	105900	172133225	1341	1341	1341	1341	58
465	20230619	105800	172055447	1341	1341	1341	1341	5
466	20230619	105700	172048742	1340	1340	1340	1340	40
467	20230619	105600	171995142	1338	1339	1339	1338	2100
468	20230619	105500	169185336	1338	1342	1342	1338	5370
469	20230619	105400	161988295	1343	1344	1344	1343	944
470	20230619	105300	160720495	1344	1344	1344	1344	17
471	20230619	105200	160697647	1344	1348	1348	1343	4788
472	20230619	105100	154262386	1349	1349	1349	1349	0
473	20230619	105000	154262386	1349	1348	1349	1344	382
474	20230619	104900	153748947	1348	1348	1348	1348	8
475	20230619	104800	153738163	1346	1348	1348	1346	1200
476	20230619	104700	152122955	1348	1352	1352	1348	14
477	20230619	104600	152104053	1346	1345	1346	1345	1217
478	20230619	104500	150466287	1345	1345	1345	1345	148
479	20230619	104400	150267227	1345	1345	1345	1345	0
480	20230619	104300	150267227	1345	1345	1345	1345	17
481	20230619	104200	150244362	1345	1345	1345	1345	58
482	20230619	104100	150166352	1346	1346	1346	1346	10
483	20230619	104000	150152892	1346	1346	1346	1346	212
484	20230619	103900	149867540	1346	1349	1350	1346	16
485	20230619	103800	149845983	1348	1349	1350	1348	84
486	20230619	103700	149732662	1344	1349	1349	1344	946
487	20230619	103600	148461213	1350	1350	1350	1350	1
488	20230619	103500	148459863	1344	1350	1350	1344	227
489	20230619	103400	148154466	1351	1347	1352	1347	162
490	20230619	103300	147935815	1346	1347	1347	1346	229
491	20230619	103200	147627403	1347	1347	1347	1347	0
492	20230619	103100	147627403	1347	1348	1348	1347	70
493	20230619	103000	147533089	1350	1350	1350	1350	0
494	20230619	102900	147533089	1350	1350	1350	1350	50
495	20230619	102800	147465589	1350	1349	1351	1349	1215
496	20230619	102700	145824346	1350	1345	1350	1345	284
497	20230619	102600	145442336	1344	1344	1344	1344	0
498	20230619	102500	145442336	1344	1349	1349	1344	21
499	20230619	102400	145414047	1349	1350	1350	1349	103
500	20230619	102300	145275000	1350	1342	1350	1342	3020
501	20230619	102200	141222152	1341	1342	1342	1341	3
502	20230619	102100	141218128	1341	1341	1341	1341	24
503	20230619	102000	141185944	1341	1340	1341	1339	1032
504	20230619	101900	139803320	1341	1341	1341	1341	1204
505	20230619	101800	138188756	1347	1347	1347	1347	1
506	20230619	101700	138187409	1341	1352	1352	1341	10462
507	20230619	101600	124141745	1346	1347	1352	1346	248
508	20230619	101500	123807105	1347	1347	1347	1347	150
509	20230619	101400	123605055	1348	1347	1348	1347	5
510	20230619	101300	123598319	1344	1346	1346	1344	840
511	20230619	101200	122468379	1345	1345	1345	1345	0
512	20230619	101100	122468379	1345	1345	1345	1345	2000
513	20230619	101000	119778379	1345	1345	1345	1345	1904
514	20230619	100900	117217499	1345	1345	1346	1345	3130
515	20230619	100800	113005648	1345	1346	1353	1345	5413
516	20230619	100700	105721303	1346	1344	1352	1344	572
517	20230619	100600	104949929	1343	1351	1353	1343	6841
518	20230619	100500	95753623	1351	1345	1351	1345	3272
519	20230619	100400	91341884	1345	1343	1345	1341	704
520	20230619	100300	90396840	1343	1343	1343	1342	2673
521	20230619	100200	86807003	1343	1338	1343	1338	8612
522	20230619	100100	75260295	1335	1332	1335	1332	4011
523	20230619	100000	69907391	1332	1329	1332	1329	938
524	20230619	095900	68658089	1329	1327	1329	1327	904
525	20230619	095800	67457855	1327	1327	1327	1327	0
526	20230619	095700	67457855	1327	1327	1327	1327	53
527	20230619	095600	67387524	1328	1328	1328	1328	1
528	20230619	095500	67386196	1328	1328	1328	1328	0
529	20230619	095400	67386196	1328	1327	1328	1327	102
530	20230619	095300	67250840	1328	1328	1328	1328	912
531	20230619	095200	66039704	1328	1328	1328	1328	3
532	20230619	095100	66035720	1328	1328	1328	1328	32
533	20230619	095000	65993224	1328	1328	1328	1328	13
534	20230619	094900	65975960	1329	1329	1329	1329	1
535	20230619	094800	65974631	1329	1329	1329	1329	600
536	20230619	094700	65177231	1329	1329	1329	1329	0
537	20230619	094600	65177231	1329	1329	1329	1329	0
538	20230619	094500	65177231	1329	1329	1329	1329	0
539	20230619	094400	65177231	1329	1329	1329	1329	1340
540	20230619	094300	63396371	1329	1329	1329	1329	1
541	20230619	094200	63395042	1329	1329	1329	1329	130
542	20230619	094100	63222272	1329	1329	1329	1329	0
543	20230619	094000	63222272	1329	1329	1329	1329	1000
544	20230619	093900	61893272	1329	1330	1330	1329	300
545	20230619	093800	61494542	1332	1331	1332	1331	230
546	20230619	093700	61188212	1332	1332	1332	1332	30
547	20230619	093600	61148252	1330	1330	1330	1330	56
548	20230619	093500	61073772	1328	1330	1330	1328	7021
549	20230619	093400	51735882	1330	1328	1330	1328	1494
550	20230619	093300	49751810	1330	1330	1330	1330	4
551	20230619	093200	49746490	1330	1330	1330	1330	1
552	20230619	093100	49745160	1328	1328	1328	1328	0
553	20230619	093000	49745160	1328	1328	1330	1328	3796
554	20230619	092900	44704068	1328	1328	1328	1328	0
555	20230619	092800	44704068	1328	1328	1328	1328	999
556	20230619	092700	43377396	1328	1328	1328	1328	1
557	20230619	092600	43376068	1323	1323	1324	1322	1231
558	20230619	092500	41747693	1323	1325	1325	1323	2964
559	20230619	092400	37824971	1324	1324	1324	1324	1
560	20230619	092300	37823647	1328	1328	1328	1328	1
561	20230619	092200	37822319	1323	1324	1324	1323	266
562	20230619	092100	37470371	1325	1326	1326	1325	3903
563	20230619	092000	32297760	1327	1327	1328	1327	1294
564	20230619	091900	30580607	1327	1328	1328	1327	1222
565	20230619	091800	28958345	1330	1330	1330	1330	0
566	20230619	091700	28958345	1330	1330	1330	1330	1
567	20230619	091600	28957015	1331	1331	1331	1331	0
568	20230619	091500	28957015	1331	1331	1333	1327	2333
569	20230619	091400	25858546	1331	1334	1334	1331	84
570	20230619	091300	25746622	1328	1329	1329	1328	2560
571	20230619	091200	22345946	1330	1330	1330	1330	365
572	20230619	091100	21860496	1330	1333	1333	1330	1957
573	20230619	091000	19255821	1335	1338	1338	1335	1267
574	20230619	090900	17562876	1338	1339	1339	1335	511
575	20230619	090800	16879148	1339	1340	1340	1339	95
576	20230619	090700	16751855	1340	1339	1340	1338	1380
577	20230619	090600	14903291	1339	1339	1339	1339	0
578	20230619	090500	14903291	1339	1339	1339	1339	1164
579	20230619	090400	13344695	1339	1339	1339	1339	33
580	20230619	090300	13300508	1330	1338	1338	1330	5017
581	20230619	090200	6619314	1338	1339	1339	1338	54
582	20230619	090100	6547053	1340	1340	1340	1340	1176
583	20230619	090000	4971213	1340	1328	1341	1328	3730