KissMeData/056730/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202700	301122863	1568	1568	1568	1568	3515
3	20230619	202600	301122863	1568	1568	1568	1568	0
4	20230619	202500	301122863	1568	1568	1568	1568	0
5	20230619	202400	301122863	1568	1568	1568	1568	0
6	20230619	202300	301122863	1568	1568	1568	1568	0
7	20230619	202200	301122863	1568	1568	1568	1568	0
8	20230619	202100	301122863	1568	1568	1568	1568	0
9	20230619	202000	301122863	1568	1568	1568	1568	0
10	20230619	201900	301122863	1568	1568	1568	1568	0
11	20230619	201800	301122863	1568	1568	1568	1568	0
12	20230619	201700	301122863	1568	1568	1568	1568	0
13	20230619	201600	301122863	1568	1568	1568	1568	0
14	20230619	201500	301122863	1568	1568	1568	1568	0
15	20230619	201400	301122863	1568	1568	1568	1568	0
16	20230619	201300	301122863	1568	1568	1568	1568	0
17	20230619	201200	301122863	1568	1568	1568	1568	0
18	20230619	201100	301122863	1568	1568	1568	1568	0
19	20230619	201000	301122863	1568	1568	1568	1568	0
20	20230619	200900	301122863	1568	1568	1568	1568	0
21	20230619	200800	301122863	1568	1568	1568	1568	0
22	20230619	200700	301122863	1568	1568	1568	1568	0
23	20230619	200600	301122863	1568	1568	1568	1568	0
24	20230619	200500	301122863	1568	1568	1568	1568	0
25	20230619	200400	301122863	1568	1568	1568	1568	0
26	20230619	200300	301122863	1568	1568	1568	1568	0
27	20230619	200200	301122863	1568	1568	1568	1568	0
28	20230619	200100	301122863	1568	1568	1568	1568	0
29	20230619	200000	301122863	1568	1568	1568	1568	0
30	20230619	195900	301122863	1568	1568	1568	1568	0
31	20230619	195800	301122863	1568	1568	1568	1568	0
32	20230619	195700	301122863	1568	1568	1568	1568	3515
33	20230619	195600	301122863	1568	1568	1568	1568	0
34	20230619	195500	301122863	1568	1568	1568	1568	0
35	20230619	195400	301122863	1568	1568	1568	1568	0
36	20230619	195300	301122863	1568	1568	1568	1568	0
37	20230619	195200	301122863	1568	1568	1568	1568	0
38	20230619	195100	301122863	1568	1568	1568	1568	0
39	20230619	195000	301122863	1568	1568	1568	1568	0
40	20230619	194900	301122863	1568	1568	1568	1568	0
41	20230619	194800	301122863	1568	1568	1568	1568	0
42	20230619	194700	301122863	1568	1568	1568	1568	0
43	20230619	194600	301122863	1568	1568	1568	1568	0
44	20230619	194500	301122863	1568	1568	1568	1568	0
45	20230619	194400	301122863	1568	1568	1568	1568	0
46	20230619	194300	301122863	1568	1568	1568	1568	0
47	20230619	194200	301122863	1568	1568	1568	1568	0
48	20230619	194100	301122863	1568	1568	1568	1568	0
49	20230619	194000	301122863	1568	1568	1568	1568	0
50	20230619	193900	301122863	1568	1568	1568	1568	0
51	20230619	193800	301122863	1568	1568	1568	1568	0
52	20230619	193700	301122863	1568	1568	1568	1568	0
53	20230619	193600	301122863	1568	1568	1568	1568	0
54	20230619	193500	301122863	1568	1568	1568	1568	0
55	20230619	193400	301122863	1568	1568	1568	1568	0
56	20230619	193300	301122863	1568	1568	1568	1568	0
57	20230619	193200	301122863	1568	1568	1568	1568	0
58	20230619	193100	301122863	1568	1568	1568	1568	0
59	20230619	193000	301122863	1568	1568	1568	1568	0
60	20230619	192900	301122863	1568	1568	1568	1568	0
61	20230619	192800	301122863	1568	1568	1568	1568	0
62	20230619	192700	301122863	1568	1568	1568	1568	3515
63	20230619	192600	301122863	1568	1568	1568	1568	0
64	20230619	192500	301122863	1568	1568	1568	1568	0
65	20230619	192400	301122863	1568	1568	1568	1568	0
66	20230619	192300	301122863	1568	1568	1568	1568	0
67	20230619	192200	301122863	1568	1568	1568	1568	0
68	20230619	192100	301122863	1568	1568	1568	1568	0
69	20230619	192000	301122863	1568	1568	1568	1568	0
70	20230619	191900	301122863	1568	1568	1568	1568	0
71	20230619	191800	301122863	1568	1568	1568	1568	0
72	20230619	191700	301122863	1568	1568	1568	1568	0
73	20230619	191600	301122863	1568	1568	1568	1568	0
74	20230619	191500	301122863	1568	1568	1568	1568	0
75	20230619	191400	301122863	1568	1568	1568	1568	0
76	20230619	191300	301122863	1568	1568	1568	1568	0
77	20230619	191200	301122863	1568	1568	1568	1568	0
78	20230619	191100	301122863	1568	1568	1568	1568	0
79	20230619	191000	301122863	1568	1568	1568	1568	0
80	20230619	190900	301122863	1568	1568	1568	1568	0
81	20230619	190800	301122863	1568	1568	1568	1568	0
82	20230619	190700	301122863	1568	1568	1568	1568	0
83	20230619	190600	301122863	1568	1568	1568	1568	0
84	20230619	190500	301122863	1568	1568	1568	1568	0
85	20230619	190400	301122863	1568	1568	1568	1568	0
86	20230619	190300	301122863	1568	1568	1568	1568	0
87	20230619	190200	301122863	1568	1568	1568	1568	0
88	20230619	190100	301122863	1568	1568	1568	1568	0
89	20230619	190000	301122863	1568	1568	1568	1568	0
90	20230619	185900	301122863	1568	1568	1568	1568	0
91	20230619	185800	301122863	1568	1568	1568	1568	0
92	20230619	185700	301122863	1568	1568	1568	1568	3515
93	20230619	185600	301122863	1568	1568	1568	1568	0
94	20230619	185500	301122863	1568	1568	1568	1568	0
95	20230619	185400	301122863	1568	1568	1568	1568	0
96	20230619	185300	301122863	1568	1568	1568	1568	0
97	20230619	185200	301122863	1568	1568	1568	1568	0
98	20230619	185100	301122863	1568	1568	1568	1568	0
99	20230619	185000	301122863	1568	1568	1568	1568	0
100	20230619	184900	301122863	1568	1568	1568	1568	0
101	20230619	184800	301122863	1568	1568	1568	1568	0
102	20230619	184700	301122863	1568	1568	1568	1568	0
103	20230619	184600	301122863	1568	1568	1568	1568	0
104	20230619	184500	301122863	1568	1568	1568	1568	0
105	20230619	184400	301122863	1568	1568	1568	1568	0
106	20230619	184300	301122863	1568	1568	1568	1568	0
107	20230619	184200	301122863	1568	1568	1568	1568	0
108	20230619	184100	301122863	1568	1568	1568	1568	0
109	20230619	184000	301122863	1568	1568	1568	1568	0
110	20230619	183900	301122863	1568	1568	1568	1568	0
111	20230619	183800	301122863	1568	1568	1568	1568	0
112	20230619	183700	301122863	1568	1568	1568	1568	0
113	20230619	183600	301122863	1568	1568	1568	1568	0
114	20230619	183500	301122863	1568	1568	1568	1568	0
115	20230619	183400	301122863	1568	1568	1568	1568	0
116	20230619	183300	301122863	1568	1568	1568	1568	0
117	20230619	183200	301122863	1568	1568	1568	1568	0
118	20230619	183100	301122863	1568	1568	1568	1568	0
119	20230619	183000	301122863	1568	1568	1568	1568	0
120	20230619	182900	301122863	1568	1568	1568	1568	0
121	20230619	182800	301122863	1568	1568	1568	1568	0
122	20230619	182700	301122863	1568	1568	1568	1568	3515
123	20230619	182600	301122863	1568	1568	1568	1568	0
124	20230619	182500	301122863	1568	1568	1568	1568	0
125	20230619	182400	301122863	1568	1568	1568	1568	0
126	20230619	182300	301122863	1568	1568	1568	1568	0
127	20230619	182200	301122863	1568	1568	1568	1568	0
128	20230619	182100	301122863	1568	1568	1568	1568	0
129	20230619	182000	301122863	1568	1568	1568	1568	0
130	20230619	181900	301122863	1568	1568	1568	1568	0
131	20230619	181800	301122863	1568	1568	1568	1568	0
132	20230619	181700	301122863	1568	1568	1568	1568	0
133	20230619	181600	301122863	1568	1568	1568	1568	0
134	20230619	181500	301122863	1568	1568	1568	1568	0
135	20230619	181400	301122863	1568	1568	1568	1568	0
136	20230619	181300	301122863	1568	1568	1568	1568	0
137	20230619	181200	301122863	1568	1568	1568	1568	0
138	20230619	181100	301122863	1568	1568	1568	1568	0
139	20230619	181000	301122863	1568	1568	1568	1568	0
140	20230619	180900	301122863	1568	1568	1568	1568	0
141	20230619	180800	301122863	1568	1568	1568	1568	0
142	20230619	180700	301122863	1568	1568	1568	1568	0
143	20230619	180600	301122863	1568	1568	1568	1568	0
144	20230619	180500	301122863	1568	1568	1568	1568	0
145	20230619	180400	301122863	1568	1568	1568	1568	0
146	20230619	180300	301122863	1568	1568	1568	1568	0
147	20230619	180200	301122863	1568	1568	1568	1568	0
148	20230619	180100	301122863	1568	1568	1568	1568	0
149	20230619	180000	301122863	1568	1568	1568	1568	0
150	20230619	175900	301122863	1568	1568	1568	1568	0
151	20230619	175800	301122863	1568	1568	1568	1568	0
152	20230619	175700	301122863	1568	1568	1568	1568	3515
153	20230619	175600	301122863	1568	1568	1568	1568	0
154	20230619	175500	301122863	1568	1568	1568	1568	0
155	20230619	175400	301122863	1568	1568	1568	1568	0
156	20230619	175300	301122863	1568	1568	1568	1568	0
157	20230619	175200	301122863	1568	1568	1568	1568	0
158	20230619	175100	301122863	1568	1568	1568	1568	0
159	20230619	175000	301122863	1568	1568	1568	1568	0
160	20230619	174900	301122863	1568	1568	1568	1568	0
161	20230619	174800	301122863	1568	1568	1568	1568	0
162	20230619	174700	301122863	1568	1568	1568	1568	0
163	20230619	174600	301122863	1568	1568	1568	1568	0
164	20230619	174500	301122863	1568	1568	1568	1568	0
165	20230619	174400	301122863	1568	1568	1568	1568	0
166	20230619	174300	301122863	1568	1568	1568	1568	0
167	20230619	174200	301122863	1568	1568	1568	1568	0
168	20230619	174100	301122863	1568	1568	1568	1568	0
169	20230619	174000	301122863	1568	1568	1568	1568	0
170	20230619	173900	301122863	1568	1568	1568	1568	0
171	20230619	173800	301122863	1568	1568	1568	1568	0
172	20230619	173700	301122863	1568	1568	1568	1568	0
173	20230619	173600	301122863	1568	1568	1568	1568	0
174	20230619	173500	301122863	1568	1568	1568	1568	0
175	20230619	173400	301122863	1568	1568	1568	1568	0
176	20230619	173300	301122863	1568	1568	1568	1568	0
177	20230619	173200	301122863	1568	1568	1568	1568	0
178	20230619	173100	301122863	1568	1568	1568	1568	0
179	20230619	173000	301122863	1568	1568	1568	1568	0
180	20230619	172900	301122863	1568	1568	1568	1568	0
181	20230619	172800	301122863	1568	1568	1568	1568	0
182	20230619	172700	301122863	1568	1568	1568	1568	3515
183	20230619	172600	301122863	1568	1568	1568	1568	0
184	20230619	172500	301122863	1568	1568	1568	1568	0
185	20230619	172400	301122863	1568	1568	1568	1568	0
186	20230619	172300	301122863	1568	1568	1568	1568	0
187	20230619	172200	301122863	1568	1568	1568	1568	0
188	20230619	172100	301122863	1568	1568	1568	1568	0
189	20230619	172000	301122863	1568	1568	1568	1568	0
190	20230619	171900	301122863	1568	1568	1568	1568	0
191	20230619	171800	301122863	1568	1568	1568	1568	0
192	20230619	171700	301122863	1568	1568	1568	1568	0
193	20230619	171600	301122863	1568	1568	1568	1568	0
194	20230619	171500	301122863	1568	1568	1568	1568	0
195	20230619	171400	301122863	1568	1568	1568	1568	0
196	20230619	171300	301122863	1568	1568	1568	1568	0
197	20230619	171200	301122863	1568	1568	1568	1568	0
198	20230619	171100	301122863	1568	1568	1568	1568	0
199	20230619	171000	301122863	1568	1568	1568	1568	0
200	20230619	170900	301122863	1568	1568	1568	1568	0
201	20230619	170800	301122863	1568	1568	1568	1568	0
202	20230619	170700	301122863	1568	1568	1568	1568	0
203	20230619	170600	301122863	1568	1568	1568	1568	0
204	20230619	170500	301122863	1568	1568	1568	1568	0
205	20230619	170400	301122863	1568	1568	1568	1568	0
206	20230619	170300	301122863	1568	1568	1568	1568	0
207	20230619	170200	301122863	1568	1568	1568	1568	0
208	20230619	170100	301122863	1568	1568	1568	1568	0
209	20230619	170000	301122863	1568	1568	1568	1568	0
210	20230619	165900	301122863	1568	1568	1568	1568	0
211	20230619	165800	301122863	1568	1568	1568	1568	0
212	20230619	165700	301122863	1568	1568	1568	1568	3515
213	20230619	165600	301122863	1568	1568	1568	1568	0
214	20230619	165500	301122863	1568	1568	1568	1568	0
215	20230619	165400	301122863	1568	1568	1568	1568	0
216	20230619	165300	301122863	1568	1568	1568	1568	0
217	20230619	165200	301122863	1568	1568	1568	1568	0
218	20230619	165100	301122863	1568	1568	1568	1568	0
219	20230619	165000	301122863	1568	1568	1568	1568	0
220	20230619	164900	301122863	1568	1568	1568	1568	0
221	20230619	164800	301122863	1568	1568	1568	1568	0
222	20230619	164700	301122863	1568	1568	1568	1568	0
223	20230619	164600	301122863	1568	1568	1568	1568	0
224	20230619	164500	301122863	1568	1568	1568	1568	0
225	20230619	164400	301122863	1568	1568	1568	1568	0
226	20230619	164300	301122863	1568	1568	1568	1568	0
227	20230619	164200	301122863	1568	1568	1568	1568	0
228	20230619	164100	301122863	1568	1568	1568	1568	0
229	20230619	164000	301122863	1568	1568	1568	1568	0
230	20230619	163900	301122863	1568	1568	1568	1568	0
231	20230619	163800	301122863	1568	1568	1568	1568	0
232	20230619	163700	301122863	1568	1568	1568	1568	0
233	20230619	163600	301122863	1568	1568	1568	1568	0
234	20230619	163500	301122863	1568	1568	1568	1568	0
235	20230619	163400	301122863	1568	1568	1568	1568	0
236	20230619	163300	301122863	1568	1568	1568	1568	0
237	20230619	163200	301122863	1568	1568	1568	1568	0
238	20230619	163100	301122863	1568	1568	1568	1568	0
239	20230619	163000	301122863	1568	1568	1568	1568	0
240	20230619	162900	301122863	1568	1568	1568	1568	0
241	20230619	162800	301122863	1568	1568	1568	1568	0
242	20230619	162700	301122863	1568	1568	1568	1568	3515
243	20230619	162600	301122863	1568	1568	1568	1568	0
244	20230619	162500	301122863	1568	1568	1568	1568	0
245	20230619	162400	301122863	1568	1568	1568	1568	0
246	20230619	162300	301122863	1568	1568	1568	1568	0
247	20230619	162200	301122863	1568	1568	1568	1568	0
248	20230619	162100	301122863	1568	1568	1568	1568	0
249	20230619	162000	301122863	1568	1568	1568	1568	0
250	20230619	161900	301122863	1568	1568	1568	1568	0
251	20230619	161800	301122863	1568	1568	1568	1568	0
252	20230619	161700	301122863	1568	1568	1568	1568	0
253	20230619	161600	301122863	1568	1568	1568	1568	0
254	20230619	161500	301122863	1568	1568	1568	1568	0
255	20230619	161400	301122863	1568	1568	1568	1568	0
256	20230619	161300	301122863	1568	1568	1568	1568	0
257	20230619	161200	301122863	1568	1568	1568	1568	0
258	20230619	161100	301122863	1568	1568	1568	1568	0
259	20230619	161000	301122863	1568	1568	1568	1568	0
260	20230619	160900	301122863	1568	1568	1568	1568	0
261	20230619	160800	301122863	1568	1568	1568	1568	0
262	20230619	160700	301122863	1568	1568	1568	1568	0
263	20230619	160600	301122863	1568	1568	1568	1568	0
264	20230619	160500	301122863	1568	1568	1568	1568	0
265	20230619	160400	301122863	1568	1568	1568	1568	0
266	20230619	160300	301122863	1568	1568	1568	1568	0
267	20230619	160200	301122863	1568	1568	1568	1568	0
268	20230619	160100	301122863	1568	1568	1568	1568	0
269	20230619	160000	301122863	1568	1568	1568	1568	0
270	20230619	155900	301122863	1568	1568	1568	1568	0
271	20230619	155800	301122863	1568	1568	1568	1568	0
272	20230619	155700	301122863	1568	1568	1568	1568	3515
273	20230619	155600	301122863	1568	1568	1568	1568	0
274	20230619	155500	301122863	1568	1568	1568	1568	0
275	20230619	155400	301122863	1568	1568	1568	1568	0
276	20230619	155300	301122863	1568	1568	1568	1568	0
277	20230619	155200	301122863	1568	1568	1568	1568	0
278	20230619	155100	301122863	1568	1568	1568	1568	0
279	20230619	155000	301122863	1568	1568	1568	1568	0
280	20230619	154900	301122863	1568	1568	1568	1568	0
281	20230619	154800	301122863	1568	1568	1568	1568	0
282	20230619	154700	301122863	1568	1568	1568	1568	0
283	20230619	154600	301122863	1568	1568	1568	1568	0
284	20230619	154500	301122863	1568	1568	1568	1568	0
285	20230619	154400	301122863	1568	1568	1568	1568	0
286	20230619	154300	301122863	1568	1568	1568	1568	0
287	20230619	154200	301122863	1568	1568	1568	1568	0
288	20230619	154100	301122863	1568	1568	1568	1568	0
289	20230619	154000	301122863	1568	1568	1568	1568	0
290	20230619	153900	301122863	1568	1568	1568	1568	0
291	20230619	153800	301122863	1568	1568	1568	1568	0
292	20230619	153700	301122863	1568	1568	1568	1568	0
293	20230619	153600	301122863	1568	1568	1568	1568	0
294	20230619	153500	301122863	1568	1568	1568	1568	0
295	20230619	153400	301122863	1568	1568	1568	1568	0
296	20230619	153300	301122863	1568	1568	1568	1568	0
297	20230619	153200	301122863	1568	1568	1568	1568	0
298	20230619	153100	301122863	1568	1568	1568	1568	0
299	20230619	153000	301122863	1568	1568	1568	1568	3515
300	20230619	152900	295611343	1563	1563	1563	1563	0
301	20230619	152800	295611343	1563	1563	1563	1563	0
302	20230619	152700	295611343	1563	1563	1563	1563	0
303	20230619	152600	295611343	1563	1563	1563	1563	0
304	20230619	152500	295611343	1563	1563	1563	1563	0
305	20230619	152400	295611343	1563	1563	1563	1563	0
306	20230619	152300	295611343	1563	1563	1563	1563	0
307	20230619	152200	295611343	1563	1563	1563	1563	0
308	20230619	152100	295611343	1563	1563	1563	1563	0
309	20230619	152000	295611343	1563	1563	1563	1563	0
310	20230619	151900	295611343	1563	1568	1568	1563	1051
311	20230619	151800	293967622	1564	1565	1565	1564	1162
312	20230619	151700	292150110	1565	1565	1565	1565	0
313	20230619	151600	292150110	1565	1568	1568	1565	1003
314	20230619	151500	290579796	1566	1566	1566	1566	600
315	20230619	151400	289640196	1566	1566	1566	1566	13
316	20230619	151300	289619838	1565	1565	1565	1564	1418
317	20230619	151200	287402033	1565	1565	1565	1565	1941
318	20230619	151100	284364368	1565	1566	1566	1565	1000
319	20230619	151000	282799271	1566	1566	1566	1566	0
320	20230619	150900	282799271	1566	1567	1567	1566	1072
321	20230619	150800	281120381	1567	1567	1567	1567	0
322	20230619	150700	281120381	1567	1567	1567	1567	10
323	20230619	150600	281104711	1570	1570	1570	1570	0
324	20230619	150500	281104711	1570	1570	1570	1570	10
325	20230619	150400	281089011	1567	1568	1568	1567	100
326	20230619	150300	280932273	1567	1568	1568	1567	1326
327	20230619	150200	278853835	1568	1568	1568	1568	402
328	20230619	150100	278223499	1568	1568	1568	1568	300
329	20230619	150000	277753099	1568	1568	1568	1568	0
330	20230619	145900	277753099	1568	1568	1568	1568	0
331	20230619	145800	277753099	1568	1568	1568	1568	2
332	20230619	145700	277749963	1568	1568	1568	1568	15
333	20230619	145600	277726443	1568	1568	1568	1568	0
334	20230619	145500	277726443	1568	1568	1568	1568	165
335	20230619	145400	277467723	1570	1570	1570	1570	0
336	20230619	145300	277467723	1570	1568	1570	1568	2
337	20230619	145200	277464585	1571	1571	1571	1571	0
338	20230619	145100	277464585	1571	1571	1571	1571	40
339	20230619	145000	277401745	1571	1571	1571	1571	0
340	20230619	144900	277401745	1571	1571	1571	1571	0
341	20230619	144800	277401745	1571	1571	1571	1571	0
342	20230619	144700	277401745	1571	1571	1571	1571	0
343	20230619	144600	277401745	1571	1571	1571	1571	0
344	20230619	144500	277401745	1571	1571	1571	1571	36
345	20230619	144400	277345189	1582	1582	1582	1582	0
346	20230619	144300	277345189	1582	1582	1582	1582	0
347	20230619	144200	277345189	1582	1575	1582	1575	2
348	20230619	144100	277342032	1571	1571	1571	1571	14
349	20230619	144000	277320038	1571	1571	1571	1571	0
350	20230619	143900	277320038	1571	1571	1571	1571	500
351	20230619	143800	276534538	1570	1570	1570	1570	0
352	20230619	143700	276534538	1570	1570	1570	1570	0
353	20230619	143600	276534538	1570	1570	1570	1570	0
354	20230619	143500	276534538	1570	1570	1570	1570	0
355	20230619	143400	276534538	1570	1570	1570	1570	0
356	20230619	143300	276534538	1570	1570	1570	1570	652
357	20230619	143200	275510898	1567	1567	1567	1567	100
358	20230619	143100	275354198	1566	1566	1566	1566	120
359	20230619	143000	275166278	1566	1566	1566	1566	91
360	20230619	142900	275023772	1566	1566	1566	1566	200
361	20230619	142800	274710572	1567	1567	1567	1567	0
362	20230619	142700	274710572	1567	1567	1567	1567	157
363	20230619	142600	274464553	1568	1568	1568	1568	0
364	20230619	142500	274464553	1568	1567	1568	1567	187
365	20230619	142400	274171342	1566	1566	1566	1566	282
366	20230619	142300	273729730	1567	1568	1568	1567	21
367	20230619	142200	273696815	1568	1568	1568	1568	0
368	20230619	142100	273696815	1568	1568	1568	1568	0
369	20230619	142000	273696815	1568	1567	1568	1567	113
370	20230619	141900	273519731	1568	1567	1568	1566	3336
371	20230619	141800	268294522	1567	1567	1568	1567	739
372	20230619	141700	267136409	1567	1567	1567	1567	0
373	20230619	141600	267136409	1567	1567	1567	1567	120
374	20230619	141500	266948369	1566	1566	1566	1566	0
375	20230619	141400	266948369	1566	1566	1566	1566	400
376	20230619	141300	266321969	1566	1566	1566	1566	0
377	20230619	141200	266321969	1566	1566	1566	1566	0
378	20230619	141100	266321969	1566	1566	1566	1566	1
379	20230619	141000	266320403	1566	1566	1566	1566	0
380	20230619	140900	266320403	1566	1566	1566	1566	0
381	20230619	140800	266320403	1566	1566	1566	1566	0
382	20230619	140700	266320403	1566	1566	1566	1566	43
383	20230619	140600	266253065	1566	1566	1566	1566	1176
384	20230619	140500	264411449	1566	1566	1566	1566	3
385	20230619	140400	264406751	1566	1566	1566	1566	100
386	20230619	140300	264250151	1565	1565	1565	1565	0
387	20230619	140200	264250151	1565	1565	1565	1565	0
388	20230619	140100	264250151	1565	1565	1565	1565	0
389	20230619	140000	264250151	1565	1565	1565	1565	595
390	20230619	135900	263318976	1565	1565	1565	1565	110
391	20230619	135800	263146826	1565	1565	1565	1565	69
392	20230619	135700	263038841	1565	1565	1565	1565	114
393	20230619	135600	262860431	1564	1565	1565	1564	1779
394	20230619	135500	260076874	1566	1566	1566	1566	17
395	20230619	135400	260050252	1566	1565	1566	1565	16
396	20230619	135300	260025200	1566	1565	1566	1565	75
397	20230619	135200	259907786	1565	1565	1565	1565	53
398	20230619	135100	259824841	1565	1566	1566	1565	935
399	20230619	135000	258360646	1566	1567	1567	1566	518
400	20230619	134900	257549235	1566	1566	1566	1566	0
401	20230619	134800	257549235	1566	1566	1566	1566	0
402	20230619	134700	257549235	1566	1566	1566	1566	0
403	20230619	134600	257549235	1566	1566	1566	1566	0
404	20230619	134500	257549235	1566	1566	1566	1566	0
405	20230619	134400	257549235	1566	1566	1566	1566	0
406	20230619	134300	257549235	1566	1566	1566	1566	0
407	20230619	134200	257549235	1566	1566	1566	1566	0
408	20230619	134100	257549235	1566	1566	1566	1566	0
409	20230619	134000	257549235	1566	1566	1566	1566	0
410	20230619	133900	257549235	1566	1566	1566	1566	500
411	20230619	133800	256766235	1566	1566	1566	1566	0
412	20230619	133700	256766235	1566	1566	1566	1566	0
413	20230619	133600	256766235	1566	1568	1568	1566	1500
414	20230619	133500	254416470	1583	1583	1583	1583	0
415	20230619	133400	254416470	1583	1583	1583	1583	0
416	20230619	133300	254416470	1583	1583	1583	1583	0
417	20230619	133200	254416470	1583	1568	1583	1568	5000
418	20230619	133100	246510482	1566	1566	1566	1566	0
419	20230619	133000	246510482	1566	1566	1566	1566	62
420	20230619	132900	246413390	1568	1568	1568	1568	0
421	20230619	132800	246413390	1568	1568	1568	1568	1
422	20230619	132700	246411822	1566	1567	1567	1566	100
423	20230619	132600	246255218	1568	1568	1568	1568	300
424	20230619	132500	245784818	1568	1568	1568	1568	50
425	20230619	132400	245706418	1565	1565	1565	1565	0
426	20230619	132300	245706418	1565	1565	1565	1565	0
427	20230619	132200	245706418	1565	1565	1565	1565	0
428	20230619	132100	245706418	1565	1565	1565	1565	0
429	20230619	132000	245706418	1565	1565	1565	1565	0
430	20230619	131900	245706418	1565	1565	1565	1565	0
431	20230619	131800	245706418	1565	1565	1565	1565	638
432	20230619	131700	244707948	1565	1565	1565	1565	92
433	20230619	131600	244563968	1565	1565	1565	1565	0
434	20230619	131500	244563968	1565	1565	1565	1565	476
435	20230619	131400	243819028	1565	1565	1565	1565	0
436	20230619	131300	243819028	1565	1573	1573	1565	17151
437	20230619	131200	216884669	1574	1574	1574	1574	3962
438	20230619	131100	210648481	1583	1583	1583	1583	0
439	20230619	131000	210648481	1583	1583	1583	1583	0
440	20230619	130900	210648481	1583	1583	1583	1583	0
441	20230619	130800	210648481	1583	1583	1583	1583	0
442	20230619	130700	210648481	1583	1583	1583	1583	0
443	20230619	130600	210648481	1583	1583	1583	1583	0
444	20230619	130500	210648481	1583	1583	1583	1583	0
445	20230619	130400	210648481	1583	1583	1583	1583	0
446	20230619	130300	210648481	1583	1583	1583	1583	0
447	20230619	130200	210648481	1583	1583	1583	1583	0
448	20230619	130100	210648481	1583	1583	1583	1583	0
449	20230619	130000	210648481	1583	1583	1583	1583	0
450	20230619	125900	210648481	1583	1583	1583	1583	0
451	20230619	125800	210648481	1583	1583	1583	1583	0
452	20230619	125700	210648481	1583	1576	1583	1576	3000
453	20230619	125600	205903441	1575	1575	1575	1575	0
454	20230619	125500	205903441	1575	1575	1575	1575	10
455	20230619	125400	205887691	1574	1574	1574	1574	0
456	20230619	125300	205887691	1574	1574	1574	1574	0
457	20230619	125200	205887691	1574	1574	1574	1574	200
458	20230619	125100	205572891	1575	1576	1576	1575	1817
459	20230619	125000	202711115	1576	1576	1576	1576	3
460	20230619	124900	202706387	1575	1575	1575	1575	0
461	20230619	124800	202706387	1575	1575	1575	1575	0
462	20230619	124700	202706387	1575	1575	1575	1575	0
463	20230619	124600	202706387	1575	1575	1575	1575	0
464	20230619	124500	202706387	1575	1575	1575	1575	1
465	20230619	124400	202704812	1575	1575	1575	1575	2584
466	20230619	124300	198635012	1581	1581	1581	1581	0
467	20230619	124200	198635012	1581	1581	1581	1581	0
468	20230619	124100	198635012	1581	1581	1581	1581	0
469	20230619	124000	198635012	1581	1581	1581	1581	0
470	20230619	123900	198635012	1581	1581	1581	1581	0
471	20230619	123800	198635012	1581	1581	1581	1581	5
472	20230619	123700	198627107	1581	1581	1581	1581	0
473	20230619	123600	198627107	1581	1581	1581	1581	0
474	20230619	123500	198627107	1581	1581	1581	1581	0
475	20230619	123400	198627107	1581	1581	1581	1581	0
476	20230619	123300	198627107	1581	1581	1581	1581	0
477	20230619	123200	198627107	1581	1581	1581	1581	0
478	20230619	123100	198627107	1581	1581	1581	1581	0
479	20230619	123000	198627107	1581	1581	1581	1581	0
480	20230619	122900	198627107	1581	1581	1581	1581	1368
481	20230619	122800	196464299	1575	1575	1575	1575	0
482	20230619	122700	196464299	1575	1575	1575	1575	2000
483	20230619	122600	193314299	1575	1575	1575	1575	0
484	20230619	122500	193314299	1575	1575	1575	1575	9
485	20230619	122400	193300124	1575	1575	1575	1575	0
486	20230619	122300	193300124	1575	1575	1575	1575	3001
487	20230619	122200	188573549	1576	1576	1576	1576	601
488	20230619	122100	187626373	1576	1576	1576	1576	100
489	20230619	122000	187468773	1576	1576	1576	1576	425
490	20230619	121900	186798973	1576	1576	1576	1576	1445
491	20230619	121800	184521653	1577	1577	1577	1577	1064
492	20230619	121700	182843725	1577	1577	1577	1577	0
493	20230619	121600	182843725	1577	1577	1577	1577	0
494	20230619	121500	182843725	1577	1579	1579	1577	1300
495	20230619	121400	180793619	1579	1579	1579	1579	0
496	20230619	121300	180793619	1579	1580	1580	1579	3279
497	20230619	121200	175615762	1583	1583	1583	1583	0
498	20230619	121100	175615762	1583	1583	1583	1583	0
499	20230619	121000	175615762	1583	1583	1583	1583	0
500	20230619	120900	175615762	1583	1583	1583	1583	0
501	20230619	120800	175615762	1583	1583	1583	1583	0
502	20230619	120700	175615762	1583	1583	1583	1583	0
503	20230619	120600	175615762	1583	1583	1583	1583	0
504	20230619	120500	175615762	1583	1583	1583	1583	0
505	20230619	120400	175615762	1583	1583	1583	1583	0
506	20230619	120300	175615762	1583	1583	1583	1583	0
507	20230619	120200	175615762	1583	1583	1583	1583	0
508	20230619	120100	175615762	1583	1583	1583	1583	0
509	20230619	120000	175615762	1583	1583	1583	1583	0
510	20230619	115900	175615762	1583	1583	1583	1583	0
511	20230619	115800	175615762	1583	1583	1583	1583	0
512	20230619	115700	175615762	1583	1583	1583	1583	0
513	20230619	115600	175615762	1583	1583	1583	1583	2
514	20230619	115500	175612596	1579	1579	1579	1579	0
515	20230619	115400	175612596	1579	1579	1579	1579	0
516	20230619	115300	175612596	1579	1579	1579	1579	0
517	20230619	115200	175612596	1579	1579	1579	1579	115
518	20230619	115100	175431011	1579	1579	1579	1579	134
519	20230619	115000	175219425	1586	1586	1586	1579	3014
520	20230619	114900	170457370	1586	1583	1586	1583	69
521	20230619	114800	170348116	1586	1585	1586	1585	152
522	20230619	114700	170107195	1585	1585	1585	1585	5
523	20230619	114600	170099270	1585	1585	1585	1585	26
524	20230619	114500	170058060	1586	1586	1586	1586	1
525	20230619	114400	170056474	1581	1579	1581	1579	4915
526	20230619	114300	162290869	1577	1577	1577	1577	2
527	20230619	114200	162287715	1577	1577	1577	1577	0
528	20230619	114100	162287715	1577	1579	1579	1577	2540
529	20230619	114000	158280583	1578	1580	1580	1578	724
530	20230619	113900	157137838	1580	1580	1580	1580	1
531	20230619	113800	157136258	1580	1581	1581	1580	1092
532	20230619	113700	155409807	1588	1588	1588	1588	0
533	20230619	113600	155409807	1588	1588	1588	1588	0
534	20230619	113500	155409807	1588	1588	1588	1588	0
535	20230619	113400	155409807	1588	1588	1588	1588	0
536	20230619	113300	155409807	1588	1588	1588	1588	0
537	20230619	113200	155409807	1588	1588	1588	1588	0
538	20230619	113100	155409807	1588	1588	1588	1588	0
539	20230619	113000	155409807	1588	1588	1588	1588	0
540	20230619	112900	155409807	1588	1588	1588	1588	0
541	20230619	112800	155409807	1588	1588	1588	1588	4
542	20230619	112700	155403455	1588	1588	1588	1588	0
543	20230619	112600	155403455	1588	1588	1588	1588	0
544	20230619	112500	155403455	1588	1588	1588	1588	0
545	20230619	112400	155403455	1588	1588	1588	1588	0
546	20230619	112300	155403455	1588	1588	1588	1588	0
547	20230619	112200	155403455	1588	1588	1588	1588	0
548	20230619	112100	155403455	1588	1588	1588	1588	0
549	20230619	112000	155403455	1588	1588	1588	1588	0
550	20230619	111900	155403455	1588	1588	1588	1588	0
551	20230619	111800	155403455	1588	1584	1588	1583	809
552	20230619	111700	154118996	1585	1583	1585	1581	1190
553	20230619	111600	152234463	1584	1584	1584	1584	0
554	20230619	111500	152234463	1584	1584	1584	1584	0
555	20230619	111400	152234463	1584	1581	1584	1581	5
556	20230619	111300	152226555	1581	1581	1581	1581	0
557	20230619	111200	152226555	1581	1581	1581	1581	0
558	20230619	111100	152226555	1581	1579	1581	1579	2198
559	20230619	111000	148753847	1575	1575	1575	1575	0
560	20230619	110900	148753847	1575	1576	1576	1575	1000
561	20230619	110800	147178813	1584	1584	1584	1584	0
562	20230619	110700	147178813	1584	1584	1584	1584	0
563	20230619	110600	147178813	1584	1583	1584	1583	10
564	20230619	110500	147162976	1584	1584	1584	1584	0
565	20230619	110400	147162976	1584	1583	1584	1583	100
566	20230619	110300	147004580	1584	1584	1584	1584	0
567	20230619	110200	147004580	1584	1584	1584	1584	0
568	20230619	110100	147004580	1584	1577	1584	1577	4005
569	20230619	110000	140664143	1577	1577	1577	1577	161
570	20230619	105900	140410246	1576	1576	1576	1576	45
571	20230619	105800	140339326	1577	1577	1577	1577	0
572	20230619	105700	140339326	1577	1577	1577	1577	0
573	20230619	105600	140339326	1577	1577	1577	1577	1134
574	20230619	105500	138551008	1578	1578	1578	1578	0
575	20230619	105400	138551008	1578	1578	1578	1578	16
576	20230619	105300	138525760	1583	1583	1583	1583	0
577	20230619	105200	138525760	1583	1583	1583	1583	10
578	20230619	105100	138509930	1582	1581	1582	1581	799
579	20230619	105000	137246302	1581	1581	1581	1581	637
580	20230619	104900	136239205	1577	1579	1579	1577	304
581	20230619	104800	135759756	1579	1579	1579	1579	1
582	20230619	104700	135758177	1584	1584	1584	1584	0
583	20230619	104600	135758177	1584	1582	1584	1582	38
584	20230619	104500	135698049	1583	1580	1583	1580	742
585	20230619	104400	134524972	1580	1580	1580	1580	1
586	20230619	104300	134523392	1578	1578	1578	1578	0
587	20230619	104200	134523392	1578	1578	1578	1578	1
588	20230619	104100	134521814	1580	1580	1580	1580	1
589	20230619	104000	134520234	1577	1577	1577	1577	412
590	20230619	103900	133870510	1577	1577	1577	1577	28
591	20230619	103800	133826354	1585	1585	1585	1585	0
592	20230619	103700	133826354	1585	1585	1585	1585	0
593	20230619	103600	133826354	1585	1585	1585	1585	0
594	20230619	103500	133826354	1585	1585	1585	1585	1
595	20230619	103400	133824769	1586	1585	1586	1585	3451
596	20230619	103300	128351503	1579	1586	1586	1579	120
597	20230619	103200	128161550	1584	1586	1586	1584	449
598	20230619	103100	127449899	1587	1588	1588	1587	125
599	20230619	103000	127251448	1588	1587	1588	1586	1271
600	20230619	102900	125234443	1584	1583	1584	1582	57
601	20230619	102800	125144248	1584	1582	1584	1581	1033
602	20230619	102700	123509509	1581	1582	1582	1578	467
603	20230619	102600	122771080	1581	1581	1582	1581	4
604	20230619	102500	122764755	1581	1581	1581	1581	3
605	20230619	102400	122760012	1582	1582	1582	1582	100
606	20230619	102300	122601812	1582	1582	1582	1582	12
607	20230619	102200	122582828	1583	1583	1583	1583	0
608	20230619	102100	122582828	1583	1583	1583	1583	0
609	20230619	102000	122582828	1583	1584	1584	1582	126
610	20230619	101900	122383361	1584	1584	1584	1584	22
611	20230619	101800	122348513	1584	1584	1584	1584	0
612	20230619	101700	122348513	1584	1584	1584	1584	0
613	20230619	101600	122348513	1584	1584	1584	1584	0
614	20230619	101500	122348513	1584	1584	1584	1584	0
615	20230619	101400	122348513	1584	1584	1584	1584	0
616	20230619	101300	122348513	1584	1584	1584	1584	2
617	20230619	101200	122345345	1584	1584	1584	1584	0
618	20230619	101100	122345345	1584	1584	1584	1584	2
619	20230619	101000	122342177	1584	1584	1584	1584	0
620	20230619	100900	122342177	1584	1584	1584	1584	0
621	20230619	100800	122342177	1584	1584	1584	1584	0
622	20230619	100700	122342177	1584	1584	1584	1584	10
623	20230619	100600	122326337	1584	1584	1584	1584	10
624	20230619	100500	122310497	1584	1575	1584	1575	248
625	20230619	100400	121917692	1575	1575	1575	1575	550
626	20230619	100300	121051442	1584	1584	1584	1584	0
627	20230619	100200	121051442	1584	1578	1584	1576	30
628	20230619	100100	121004104	1578	1578	1578	1578	394
629	20230619	100000	120382372	1577	1577	1577	1577	800
630	20230619	095900	119120772	1575	1578	1578	1575	60
631	20230619	095800	119026122	1588	1579	1588	1579	4258
632	20230619	095700	112302731	1588	1588	1588	1580	431
633	20230619	095600	111621734	1581	1581	1581	1581	272
634	20230619	095500	111191702	1588	1588	1588	1588	4
635	20230619	095400	111185350	1589	1581	1589	1581	292
636	20230619	095300	110723673	1581	1582	1582	1581	1032
637	20230619	095200	109091971	1583	1584	1584	1583	1722
638	20230619	095100	106364556	1584	1584	1585	1583	611
639	20230619	095000	105396822	1588	1588	1588	1588	6
640	20230619	094900	105387294	1588	1588	1588	1588	0
641	20230619	094800	105387294	1588	1588	1588	1588	0
642	20230619	094700	105387294	1588	1588	1588	1588	0
643	20230619	094600	105387294	1588	1588	1588	1588	1
644	20230619	094500	105385706	1581	1581	1581	1581	0
645	20230619	094400	105385706	1581	1581	1581	1581	0
646	20230619	094300	105385706	1581	1581	1581	1581	0
647	20230619	094200	105385706	1581	1581	1581	1581	621
648	20230619	094100	104403905	1579	1579	1579	1579	282
649	20230619	094000	103958627	1579	1573	1579	1573	60
650	20230619	093900	103864169	1578	1574	1579	1574	1262
651	20230619	093800	101872772	1574	1576	1576	1574	2482
652	20230619	093700	97964795	1576	1575	1576	1575	155
653	20230619	093600	97720655	1575	1578	1578	1575	2842
654	20230619	093500	93244066	1576	1576	1576	1576	300
655	20230619	093400	92771266	1578	1578	1578	1578	60
656	20230619	093300	92676586	1579	1579	1579	1579	50
657	20230619	093200	92597636	1576	1580	1581	1576	3570
658	20230619	093100	86961727	1581	1580	1581	1580	1243
659	20230619	093000	84997685	1580	1581	1581	1579	1659
660	20230619	092900	82377324	1579	1579	1579	1579	0
661	20230619	092800	82377324	1579	1579	1579	1579	0
662	20230619	092700	82377324	1579	1582	1582	1579	9131
663	20230619	092600	67944570	1584	1584	1591	1584	173
664	20230619	092500	67670188	1584	1584	1584	1584	0
665	20230619	092400	67670188	1584	1587	1587	1583	11022
666	20230619	092300	50203748	1595	1595	1595	1595	0
667	20230619	092200	50203748	1595	1595	1595	1595	1
668	20230619	092100	50202153	1589	1589	1589	1588	1808
669	20230619	092000	47330147	1595	1595	1595	1595	0
670	20230619	091900	47330147	1595	1595	1595	1595	10
671	20230619	091800	47314197	1596	1597	1597	1596	7539
672	20230619	091700	35281939	1596	1596	1596	1596	1478
673	20230619	091600	32923051	1596	1589	1596	1588	102
674	20230619	091500	32760274	1596	1589	1596	1588	651
675	20230619	091400	31726477	1588	1595	1595	1588	19
676	20230619	091300	31696214	1595	1595	1595	1587	507
677	20230619	091200	30887589	1587	1587	1587	1587	0
678	20230619	091100	30887589	1587	1587	1587	1587	50
679	20230619	091000	30808239	1595	1595	1595	1595	1
680	20230619	090900	30806644	1595	1587	1595	1587	4
681	20230619	090800	30800274	1595	1595	1595	1595	250
682	20230619	090700	30401524	1595	1595	1595	1595	500
683	20230619	090600	29604024	1595	1595	1595	1595	500
684	20230619	090500	28806524	1586	1585	1586	1585	1230
685	20230619	090400	26856097	1585	1592	1592	1585	1130
686	20230619	090300	25063934	1587	1588	1588	1587	346
687	20230619	090200	24514732	1590	1599	1599	1590	5101
688	20230619	090100	16375359	1599	1604	1604	1599	4770
689	20230619	090000	8735615	1607	1607	1610	1605	5436