KissMeData/016920/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205200	69668296	1626	1626	1626	1626	1882
3	20230619	205100	69668296	1626	1626	1626	1626	0
4	20230619	205000	69668296	1626	1626	1626	1626	0
5	20230619	204900	69668296	1626	1626	1626	1626	0
6	20230619	204800	69668296	1626	1626	1626	1626	0
7	20230619	204700	69668296	1626	1626	1626	1626	0
8	20230619	204600	69668296	1626	1626	1626	1626	0
9	20230619	204500	69668296	1626	1626	1626	1626	0
10	20230619	204400	69668296	1626	1626	1626	1626	0
11	20230619	204300	69668296	1626	1626	1626	1626	0
12	20230619	204200	69668296	1626	1626	1626	1626	0
13	20230619	204100	69668296	1626	1626	1626	1626	0
14	20230619	204000	69668296	1626	1626	1626	1626	0
15	20230619	203900	69668296	1626	1626	1626	1626	0
16	20230619	203800	69668296	1626	1626	1626	1626	0
17	20230619	203700	69668296	1626	1626	1626	1626	0
18	20230619	203600	69668296	1626	1626	1626	1626	0
19	20230619	203500	69668296	1626	1626	1626	1626	0
20	20230619	203400	69668296	1626	1626	1626	1626	0
21	20230619	203300	69668296	1626	1626	1626	1626	0
22	20230619	203200	69668296	1626	1626	1626	1626	0
23	20230619	203100	69668296	1626	1626	1626	1626	0
24	20230619	203000	69668296	1626	1626	1626	1626	0
25	20230619	202900	69668296	1626	1626	1626	1626	0
26	20230619	202800	69668296	1626	1626	1626	1626	0
27	20230619	202700	69668296	1626	1626	1626	1626	0
28	20230619	202600	69668296	1626	1626	1626	1626	0
29	20230619	202500	69668296	1626	1626	1626	1626	0
30	20230619	202400	69668296	1626	1626	1626	1626	0
31	20230619	202300	69668296	1626	1626	1626	1626	0
32	20230619	202200	69668296	1626	1626	1626	1626	1882
33	20230619	202100	69668296	1626	1626	1626	1626	0
34	20230619	202000	69668296	1626	1626	1626	1626	0
35	20230619	201900	69668296	1626	1626	1626	1626	0
36	20230619	201800	69668296	1626	1626	1626	1626	0
37	20230619	201700	69668296	1626	1626	1626	1626	0
38	20230619	201600	69668296	1626	1626	1626	1626	0
39	20230619	201500	69668296	1626	1626	1626	1626	0
40	20230619	201400	69668296	1626	1626	1626	1626	0
41	20230619	201300	69668296	1626	1626	1626	1626	0
42	20230619	201200	69668296	1626	1626	1626	1626	0
43	20230619	201100	69668296	1626	1626	1626	1626	0
44	20230619	201000	69668296	1626	1626	1626	1626	0
45	20230619	200900	69668296	1626	1626	1626	1626	0
46	20230619	200800	69668296	1626	1626	1626	1626	0
47	20230619	200700	69668296	1626	1626	1626	1626	0
48	20230619	200600	69668296	1626	1626	1626	1626	0
49	20230619	200500	69668296	1626	1626	1626	1626	0
50	20230619	200400	69668296	1626	1626	1626	1626	0
51	20230619	200300	69668296	1626	1626	1626	1626	0
52	20230619	200200	69668296	1626	1626	1626	1626	0
53	20230619	200100	69668296	1626	1626	1626	1626	0
54	20230619	200000	69668296	1626	1626	1626	1626	0
55	20230619	195900	69668296	1626	1626	1626	1626	0
56	20230619	195800	69668296	1626	1626	1626	1626	0
57	20230619	195700	69668296	1626	1626	1626	1626	0
58	20230619	195600	69668296	1626	1626	1626	1626	0
59	20230619	195500	69668296	1626	1626	1626	1626	0
60	20230619	195400	69668296	1626	1626	1626	1626	0
61	20230619	195300	69668296	1626	1626	1626	1626	0
62	20230619	195200	69668296	1626	1626	1626	1626	1882
63	20230619	195100	69668296	1626	1626	1626	1626	0
64	20230619	195000	69668296	1626	1626	1626	1626	0
65	20230619	194900	69668296	1626	1626	1626	1626	0
66	20230619	194800	69668296	1626	1626	1626	1626	0
67	20230619	194700	69668296	1626	1626	1626	1626	0
68	20230619	194600	69668296	1626	1626	1626	1626	0
69	20230619	194500	69668296	1626	1626	1626	1626	0
70	20230619	194400	69668296	1626	1626	1626	1626	0
71	20230619	194300	69668296	1626	1626	1626	1626	0
72	20230619	194200	69668296	1626	1626	1626	1626	0
73	20230619	194100	69668296	1626	1626	1626	1626	0
74	20230619	194000	69668296	1626	1626	1626	1626	0
75	20230619	193900	69668296	1626	1626	1626	1626	0
76	20230619	193800	69668296	1626	1626	1626	1626	0
77	20230619	193700	69668296	1626	1626	1626	1626	0
78	20230619	193600	69668296	1626	1626	1626	1626	0
79	20230619	193500	69668296	1626	1626	1626	1626	0
80	20230619	193400	69668296	1626	1626	1626	1626	0
81	20230619	193300	69668296	1626	1626	1626	1626	0
82	20230619	193200	69668296	1626	1626	1626	1626	0
83	20230619	193100	69668296	1626	1626	1626	1626	0
84	20230619	193000	69668296	1626	1626	1626	1626	0
85	20230619	192900	69668296	1626	1626	1626	1626	0
86	20230619	192800	69668296	1626	1626	1626	1626	0
87	20230619	192700	69668296	1626	1626	1626	1626	0
88	20230619	192600	69668296	1626	1626	1626	1626	0
89	20230619	192500	69668296	1626	1626	1626	1626	0
90	20230619	192400	69668296	1626	1626	1626	1626	0
91	20230619	192300	69668296	1626	1626	1626	1626	0
92	20230619	192200	69668296	1626	1626	1626	1626	1882
93	20230619	192100	69668296	1626	1626	1626	1626	0
94	20230619	192000	69668296	1626	1626	1626	1626	0
95	20230619	191900	69668296	1626	1626	1626	1626	0
96	20230619	191800	69668296	1626	1626	1626	1626	0
97	20230619	191700	69668296	1626	1626	1626	1626	0
98	20230619	191600	69668296	1626	1626	1626	1626	0
99	20230619	191500	69668296	1626	1626	1626	1626	0
100	20230619	191400	69668296	1626	1626	1626	1626	0
101	20230619	191300	69668296	1626	1626	1626	1626	0
102	20230619	191200	69668296	1626	1626	1626	1626	0
103	20230619	191100	69668296	1626	1626	1626	1626	0
104	20230619	191000	69668296	1626	1626	1626	1626	0
105	20230619	190900	69668296	1626	1626	1626	1626	0
106	20230619	190800	69668296	1626	1626	1626	1626	0
107	20230619	190700	69668296	1626	1626	1626	1626	0
108	20230619	190600	69668296	1626	1626	1626	1626	0
109	20230619	190500	69668296	1626	1626	1626	1626	0
110	20230619	190400	69668296	1626	1626	1626	1626	0
111	20230619	190300	69668296	1626	1626	1626	1626	0
112	20230619	190200	69668296	1626	1626	1626	1626	0
113	20230619	190100	69668296	1626	1626	1626	1626	0
114	20230619	190000	69668296	1626	1626	1626	1626	0
115	20230619	185900	69668296	1626	1626	1626	1626	0
116	20230619	185800	69668296	1626	1626	1626	1626	0
117	20230619	185700	69668296	1626	1626	1626	1626	0
118	20230619	185600	69668296	1626	1626	1626	1626	0
119	20230619	185500	69668296	1626	1626	1626	1626	0
120	20230619	185400	69668296	1626	1626	1626	1626	0
121	20230619	185300	69668296	1626	1626	1626	1626	0
122	20230619	185200	69668296	1626	1626	1626	1626	1882
123	20230619	185100	69668296	1626	1626	1626	1626	0
124	20230619	185000	69668296	1626	1626	1626	1626	0
125	20230619	184900	69668296	1626	1626	1626	1626	0
126	20230619	184800	69668296	1626	1626	1626	1626	0
127	20230619	184700	69668296	1626	1626	1626	1626	0
128	20230619	184600	69668296	1626	1626	1626	1626	0
129	20230619	184500	69668296	1626	1626	1626	1626	0
130	20230619	184400	69668296	1626	1626	1626	1626	0
131	20230619	184300	69668296	1626	1626	1626	1626	0
132	20230619	184200	69668296	1626	1626	1626	1626	0
133	20230619	184100	69668296	1626	1626	1626	1626	0
134	20230619	184000	69668296	1626	1626	1626	1626	0
135	20230619	183900	69668296	1626	1626	1626	1626	0
136	20230619	183800	69668296	1626	1626	1626	1626	0
137	20230619	183700	69668296	1626	1626	1626	1626	0
138	20230619	183600	69668296	1626	1626	1626	1626	0
139	20230619	183500	69668296	1626	1626	1626	1626	0
140	20230619	183400	69668296	1626	1626	1626	1626	0
141	20230619	183300	69668296	1626	1626	1626	1626	0
142	20230619	183200	69668296	1626	1626	1626	1626	0
143	20230619	183100	69668296	1626	1626	1626	1626	0
144	20230619	183000	69668296	1626	1626	1626	1626	0
145	20230619	182900	69668296	1626	1626	1626	1626	0
146	20230619	182800	69668296	1626	1626	1626	1626	0
147	20230619	182700	69668296	1626	1626	1626	1626	0
148	20230619	182600	69668296	1626	1626	1626	1626	0
149	20230619	182500	69668296	1626	1626	1626	1626	0
150	20230619	182400	69668296	1626	1626	1626	1626	0
151	20230619	182300	69668296	1626	1626	1626	1626	0
152	20230619	182200	69668296	1626	1626	1626	1626	1882
153	20230619	182100	69668296	1626	1626	1626	1626	0
154	20230619	182000	69668296	1626	1626	1626	1626	0
155	20230619	181900	69668296	1626	1626	1626	1626	0
156	20230619	181800	69668296	1626	1626	1626	1626	0
157	20230619	181700	69668296	1626	1626	1626	1626	0
158	20230619	181600	69668296	1626	1626	1626	1626	0
159	20230619	181500	69668296	1626	1626	1626	1626	0
160	20230619	181400	69668296	1626	1626	1626	1626	0
161	20230619	181300	69668296	1626	1626	1626	1626	0
162	20230619	181200	69668296	1626	1626	1626	1626	0
163	20230619	181100	69668296	1626	1626	1626	1626	0
164	20230619	181000	69668296	1626	1626	1626	1626	0
165	20230619	180900	69668296	1626	1626	1626	1626	0
166	20230619	180800	69668296	1626	1626	1626	1626	0
167	20230619	180700	69668296	1626	1626	1626	1626	0
168	20230619	180600	69668296	1626	1626	1626	1626	0
169	20230619	180500	69668296	1626	1626	1626	1626	0
170	20230619	180400	69668296	1626	1626	1626	1626	0
171	20230619	180300	69668296	1626	1626	1626	1626	0
172	20230619	180200	69668296	1626	1626	1626	1626	0
173	20230619	180100	69668296	1626	1626	1626	1626	0
174	20230619	180000	69668296	1626	1626	1626	1626	0
175	20230619	175900	69668296	1626	1626	1626	1626	0
176	20230619	175800	69668296	1626	1626	1626	1626	0
177	20230619	175700	69668296	1626	1626	1626	1626	0
178	20230619	175600	69668296	1626	1626	1626	1626	0
179	20230619	175500	69668296	1626	1626	1626	1626	0
180	20230619	175400	69668296	1626	1626	1626	1626	0
181	20230619	175300	69668296	1626	1626	1626	1626	0
182	20230619	175200	69668296	1626	1626	1626	1626	1882
183	20230619	175100	69668296	1626	1626	1626	1626	0
184	20230619	175000	69668296	1626	1626	1626	1626	0
185	20230619	174900	69668296	1626	1626	1626	1626	0
186	20230619	174800	69668296	1626	1626	1626	1626	0
187	20230619	174700	69668296	1626	1626	1626	1626	0
188	20230619	174600	69668296	1626	1626	1626	1626	0
189	20230619	174500	69668296	1626	1626	1626	1626	0
190	20230619	174400	69668296	1626	1626	1626	1626	0
191	20230619	174300	69668296	1626	1626	1626	1626	0
192	20230619	174200	69668296	1626	1626	1626	1626	0
193	20230619	174100	69668296	1626	1626	1626	1626	0
194	20230619	174000	69668296	1626	1626	1626	1626	0
195	20230619	173900	69668296	1626	1626	1626	1626	0
196	20230619	173800	69668296	1626	1626	1626	1626	0
197	20230619	173700	69668296	1626	1626	1626	1626	0
198	20230619	173600	69668296	1626	1626	1626	1626	0
199	20230619	173500	69668296	1626	1626	1626	1626	0
200	20230619	173400	69668296	1626	1626	1626	1626	0
201	20230619	173300	69668296	1626	1626	1626	1626	0
202	20230619	173200	69668296	1626	1626	1626	1626	0
203	20230619	173100	69668296	1626	1626	1626	1626	0
204	20230619	173000	69668296	1626	1626	1626	1626	0
205	20230619	172900	69668296	1626	1626	1626	1626	0
206	20230619	172800	69668296	1626	1626	1626	1626	0
207	20230619	172700	69668296	1626	1626	1626	1626	0
208	20230619	172600	69668296	1626	1626	1626	1626	0
209	20230619	172500	69668296	1626	1626	1626	1626	0
210	20230619	172400	69668296	1626	1626	1626	1626	0
211	20230619	172300	69668296	1626	1626	1626	1626	0
212	20230619	172200	69668296	1626	1626	1626	1626	1882
213	20230619	172100	69668296	1626	1626	1626	1626	0
214	20230619	172000	69668296	1626	1626	1626	1626	0
215	20230619	171900	69668296	1626	1626	1626	1626	0
216	20230619	171800	69668296	1626	1626	1626	1626	0
217	20230619	171700	69668296	1626	1626	1626	1626	0
218	20230619	171600	69668296	1626	1626	1626	1626	0
219	20230619	171500	69668296	1626	1626	1626	1626	0
220	20230619	171400	69668296	1626	1626	1626	1626	0
221	20230619	171300	69668296	1626	1626	1626	1626	0
222	20230619	171200	69668296	1626	1626	1626	1626	0
223	20230619	171100	69668296	1626	1626	1626	1626	0
224	20230619	171000	69668296	1626	1626	1626	1626	0
225	20230619	170900	69668296	1626	1626	1626	1626	0
226	20230619	170800	69668296	1626	1626	1626	1626	0
227	20230619	170700	69668296	1626	1626	1626	1626	0
228	20230619	170600	69668296	1626	1626	1626	1626	0
229	20230619	170500	69668296	1626	1626	1626	1626	0
230	20230619	170400	69668296	1626	1626	1626	1626	0
231	20230619	170300	69668296	1626	1626	1626	1626	0
232	20230619	170200	69668296	1626	1626	1626	1626	0
233	20230619	170100	69668296	1626	1626	1626	1626	0
234	20230619	170000	69668296	1626	1626	1626	1626	0
235	20230619	165900	69668296	1626	1626	1626	1626	0
236	20230619	165800	69668296	1626	1626	1626	1626	0
237	20230619	165700	69668296	1626	1626	1626	1626	0
238	20230619	165600	69668296	1626	1626	1626	1626	0
239	20230619	165500	69668296	1626	1626	1626	1626	0
240	20230619	165400	69668296	1626	1626	1626	1626	0
241	20230619	165300	69668296	1626	1626	1626	1626	0
242	20230619	165200	69668296	1626	1626	1626	1626	1882
243	20230619	165100	69668296	1626	1626	1626	1626	0
244	20230619	165000	69668296	1626	1626	1626	1626	0
245	20230619	164900	69668296	1626	1626	1626	1626	0
246	20230619	164800	69668296	1626	1626	1626	1626	0
247	20230619	164700	69668296	1626	1626	1626	1626	0
248	20230619	164600	69668296	1626	1626	1626	1626	0
249	20230619	164500	69668296	1626	1626	1626	1626	0
250	20230619	164400	69668296	1626	1626	1626	1626	0
251	20230619	164300	69668296	1626	1626	1626	1626	0
252	20230619	164200	69668296	1626	1626	1626	1626	0
253	20230619	164100	69668296	1626	1626	1626	1626	0
254	20230619	164000	69668296	1626	1626	1626	1626	0
255	20230619	163900	69668296	1626	1626	1626	1626	0
256	20230619	163800	69668296	1626	1626	1626	1626	0
257	20230619	163700	69668296	1626	1626	1626	1626	0
258	20230619	163600	69668296	1626	1626	1626	1626	0
259	20230619	163500	69668296	1626	1626	1626	1626	0
260	20230619	163400	69668296	1626	1626	1626	1626	0
261	20230619	163300	69668296	1626	1626	1626	1626	0
262	20230619	163200	69668296	1626	1626	1626	1626	0
263	20230619	163100	69668296	1626	1626	1626	1626	0
264	20230619	163000	69668296	1626	1626	1626	1626	0
265	20230619	162900	69668296	1626	1626	1626	1626	0
266	20230619	162800	69668296	1626	1626	1626	1626	0
267	20230619	162700	69668296	1626	1626	1626	1626	0
268	20230619	162600	69668296	1626	1626	1626	1626	0
269	20230619	162500	69668296	1626	1626	1626	1626	0
270	20230619	162400	69668296	1626	1626	1626	1626	0
271	20230619	162300	69668296	1626	1626	1626	1626	0
272	20230619	162200	69668296	1626	1626	1626	1626	1882
273	20230619	162100	69668296	1626	1626	1626	1626	0
274	20230619	162000	69668296	1626	1626	1626	1626	0
275	20230619	161900	69668296	1626	1626	1626	1626	0
276	20230619	161800	69668296	1626	1626	1626	1626	0
277	20230619	161700	69668296	1626	1626	1626	1626	0
278	20230619	161600	69668296	1626	1626	1626	1626	0
279	20230619	161500	69668296	1626	1626	1626	1626	0
280	20230619	161400	69668296	1626	1626	1626	1626	0
281	20230619	161300	69668296	1626	1626	1626	1626	0
282	20230619	161200	69668296	1626	1626	1626	1626	0
283	20230619	161100	69668296	1626	1626	1626	1626	0
284	20230619	161000	69668296	1626	1626	1626	1626	0
285	20230619	160900	69668296	1626	1626	1626	1626	0
286	20230619	160800	69668296	1626	1626	1626	1626	0
287	20230619	160700	69668296	1626	1626	1626	1626	0
288	20230619	160600	69668296	1626	1626	1626	1626	0
289	20230619	160500	69668296	1626	1626	1626	1626	0
290	20230619	160400	69668296	1626	1626	1626	1626	0
291	20230619	160300	69668296	1626	1626	1626	1626	0
292	20230619	160200	69668296	1626	1626	1626	1626	0
293	20230619	160100	69668296	1626	1626	1626	1626	0
294	20230619	160000	69668296	1626	1626	1626	1626	0
295	20230619	155900	69668296	1626	1626	1626	1626	0
296	20230619	155800	69668296	1626	1626	1626	1626	0
297	20230619	155700	69668296	1626	1626	1626	1626	0
298	20230619	155600	69668296	1626	1626	1626	1626	0
299	20230619	155500	69668296	1626	1626	1626	1626	0
300	20230619	155400	69668296	1626	1626	1626	1626	0
301	20230619	155300	69668296	1626	1626	1626	1626	0
302	20230619	155200	69668296	1626	1626	1626	1626	1882
303	20230619	155100	69668296	1626	1626	1626	1626	0
304	20230619	155000	69668296	1626	1626	1626	1626	0
305	20230619	154900	69668296	1626	1626	1626	1626	0
306	20230619	154800	69668296	1626	1626	1626	1626	0
307	20230619	154700	69668296	1626	1626	1626	1626	0
308	20230619	154600	69668296	1626	1626	1626	1626	0
309	20230619	154500	69668296	1626	1626	1626	1626	0
310	20230619	154400	69668296	1626	1626	1626	1626	0
311	20230619	154300	69668296	1626	1626	1626	1626	0
312	20230619	154200	69668296	1626	1626	1626	1626	0
313	20230619	154100	69668296	1626	1626	1626	1626	0
314	20230619	154000	69668296	1626	1626	1626	1626	0
315	20230619	153900	69668296	1626	1626	1626	1626	0
316	20230619	153800	69668296	1626	1626	1626	1626	0
317	20230619	153700	69668296	1626	1626	1626	1626	0
318	20230619	153600	69668296	1626	1626	1626	1626	0
319	20230619	153500	69668296	1626	1626	1626	1626	0
320	20230619	153400	69668296	1626	1626	1626	1626	0
321	20230619	153300	69668296	1626	1626	1626	1626	0
322	20230619	153200	69668296	1626	1626	1626	1626	0
323	20230619	153100	69668296	1626	1626	1626	1626	0
324	20230619	153000	69668296	1626	1626	1626	1626	1882
325	20230619	152900	66608164	1626	1626	1626	1626	0
326	20230619	152800	66608164	1626	1626	1626	1626	0
327	20230619	152700	66608164	1626	1626	1626	1626	0
328	20230619	152600	66608164	1626	1626	1626	1626	0
329	20230619	152500	66608164	1626	1626	1626	1626	0
330	20230619	152400	66608164	1626	1626	1626	1626	0
331	20230619	152300	66608164	1626	1626	1626	1626	0
332	20230619	152200	66608164	1626	1626	1626	1626	0
333	20230619	152100	66608164	1626	1626	1626	1626	0
334	20230619	152000	66608164	1626	1626	1626	1626	0
335	20230619	151900	66608164	1626	1626	1626	1626	20
336	20230619	151800	66575644	1626	1626	1626	1626	0
337	20230619	151700	66575644	1626	1626	1626	1626	0
338	20230619	151600	66575644	1626	1626	1626	1626	10
339	20230619	151500	66559384	1626	1626	1626	1626	0
340	20230619	151400	66559384	1626	1624	1626	1624	2767
341	20230619	151300	62065664	1624	1619	1624	1619	3034
342	20230619	151200	57149333	1617	1617	1617	1617	0
343	20230619	151100	57149333	1617	1619	1619	1617	26
344	20230619	151000	57107271	1616	1616	1616	1616	0
345	20230619	150900	57107271	1616	1616	1616	1616	100
346	20230619	150800	56945671	1619	1619	1619	1619	0
347	20230619	150700	56945671	1619	1619	1619	1619	0
348	20230619	150600	56945671	1619	1619	1619	1619	0
349	20230619	150500	56945671	1619	1619	1619	1619	0
350	20230619	150400	56945671	1619	1619	1619	1619	0
351	20230619	150300	56945671	1619	1619	1619	1619	0
352	20230619	150200	56945671	1619	1619	1619	1619	0
353	20230619	150100	56945671	1619	1619	1619	1619	0
354	20230619	150000	56945671	1619	1619	1619	1619	0
355	20230619	145900	56945671	1619	1619	1619	1619	0
356	20230619	145800	56945671	1619	1619	1619	1619	0
357	20230619	145700	56945671	1619	1619	1619	1619	0
358	20230619	145600	56945671	1619	1619	1619	1619	0
359	20230619	145500	56945671	1619	1619	1619	1619	1
360	20230619	145400	56944052	1620	1620	1620	1620	0
361	20230619	145300	56944052	1620	1620	1620	1620	0
362	20230619	145200	56944052	1620	1620	1620	1620	0
363	20230619	145100	56944052	1620	1620	1620	1620	0
364	20230619	145000	56944052	1620	1620	1620	1620	0
365	20230619	144900	56944052	1620	1620	1620	1620	0
366	20230619	144800	56944052	1620	1620	1620	1620	0
367	20230619	144700	56944052	1620	1620	1620	1620	0
368	20230619	144600	56944052	1620	1620	1620	1620	187
369	20230619	144500	56641112	1615	1615	1615	1615	0
370	20230619	144400	56641112	1615	1615	1615	1615	0
371	20230619	144300	56641112	1615	1615	1615	1615	0
372	20230619	144200	56641112	1615	1615	1615	1615	0
373	20230619	144100	56641112	1615	1616	1616	1615	115
374	20230619	144000	56455326	1619	1619	1619	1619	0
375	20230619	143900	56455326	1619	1619	1619	1619	0
376	20230619	143800	56455326	1619	1619	1619	1619	0
377	20230619	143700	56455326	1619	1619	1619	1619	0
378	20230619	143600	56455326	1619	1619	1619	1619	6
379	20230619	143500	56445612	1615	1615	1615	1615	0
380	20230619	143400	56445612	1615	1615	1615	1615	0
381	20230619	143300	56445612	1615	1615	1615	1615	0
382	20230619	143200	56445612	1615	1616	1616	1615	459
383	20230619	143100	55704252	1615	1615	1615	1615	0
384	20230619	143000	55704252	1615	1615	1615	1615	0
385	20230619	142900	55704252	1615	1617	1617	1615	1996
386	20230619	142800	52480566	1619	1619	1619	1619	10
387	20230619	142700	52464376	1619	1619	1619	1619	0
388	20230619	142600	52464376	1619	1619	1619	1619	0
389	20230619	142500	52464376	1619	1619	1619	1619	133
390	20230619	142400	52249049	1618	1618	1618	1618	0
391	20230619	142300	52249049	1618	1618	1618	1618	0
392	20230619	142200	52249049	1618	1618	1618	1618	10
393	20230619	142100	52232869	1618	1617	1618	1617	15
394	20230619	142000	52208606	1616	1617	1618	1616	79
395	20230619	141900	52080881	1617	1617	1617	1617	812
396	20230619	141800	50767877	1616	1616	1616	1616	0
397	20230619	141700	50767877	1616	1616	1616	1616	0
398	20230619	141600	50767877	1616	1616	1616	1616	0
399	20230619	141500	50767877	1616	1617	1617	1616	27
400	20230619	141400	50724219	1617	1617	1617	1617	10
401	20230619	141300	50708049	1617	1617	1617	1617	0
402	20230619	141200	50708049	1617	1617	1617	1617	0
403	20230619	141100	50708049	1617	1617	1617	1617	30
404	20230619	141000	50659539	1617	1617	1617	1617	48
405	20230619	140900	50581923	1617	1617	1617	1617	0
406	20230619	140800	50581923	1617	1617	1617	1617	0
407	20230619	140700	50581923	1617	1617	1617	1617	0
408	20230619	140600	50581923	1617	1617	1617	1617	0
409	20230619	140500	50581923	1617	1616	1617	1616	1898
410	20230619	140400	47513304	1616	1616	1616	1616	0
411	20230619	140300	47513304	1616	1616	1616	1616	0
412	20230619	140200	47513304	1616	1616	1616	1616	0
413	20230619	140100	47513304	1616	1616	1616	1616	12
414	20230619	140000	47493912	1615	1615	1615	1615	0
415	20230619	135900	47493912	1615	1615	1615	1615	0
416	20230619	135800	47493912	1615	1614	1615	1614	706
417	20230619	135700	46353723	1614	1615	1615	1614	38
418	20230619	135600	46292355	1615	1615	1615	1615	0
419	20230619	135500	46292355	1615	1615	1615	1615	0
420	20230619	135400	46292355	1615	1615	1615	1615	0
421	20230619	135300	46292355	1615	1615	1615	1615	0
422	20230619	135200	46292355	1615	1615	1615	1615	0
423	20230619	135100	46292355	1615	1615	1615	1615	0
424	20230619	135000	46292355	1615	1615	1615	1615	0
425	20230619	134900	46292355	1615	1615	1615	1615	0
426	20230619	134800	46292355	1615	1615	1615	1615	1
427	20230619	134700	46290740	1615	1615	1615	1615	0
428	20230619	134600	46290740	1615	1615	1615	1615	0
429	20230619	134500	46290740	1615	1615	1615	1615	0
430	20230619	134400	46290740	1615	1615	1615	1615	0
431	20230619	134300	46290740	1615	1616	1616	1615	214
432	20230619	134200	45944930	1616	1616	1616	1616	0
433	20230619	134100	45944930	1616	1616	1616	1616	9
434	20230619	134000	45930386	1616	1616	1616	1616	0
435	20230619	133900	45930386	1616	1616	1616	1616	0
436	20230619	133800	45930386	1616	1616	1616	1616	0
437	20230619	133700	45930386	1616	1616	1616	1616	0
438	20230619	133600	45930386	1616	1616	1616	1616	0
439	20230619	133500	45930386	1616	1616	1616	1616	0
440	20230619	133400	45930386	1616	1615	1616	1615	311
441	20230619	133300	45427813	1614	1614	1614	1614	0
442	20230619	133200	45427813	1614	1614	1614	1614	0
443	20230619	133100	45427813	1614	1614	1614	1614	0
444	20230619	133000	45427813	1614	1614	1614	1614	0
445	20230619	132900	45427813	1614	1614	1614	1614	0
446	20230619	132800	45427813	1614	1614	1614	1614	0
447	20230619	132700	45427813	1614	1614	1614	1614	0
448	20230619	132600	45427813	1614	1614	1614	1614	0
449	20230619	132500	45427813	1614	1614	1614	1614	0
450	20230619	132400	45427813	1614	1614	1614	1614	0
451	20230619	132300	45427813	1614	1614	1614	1614	0
452	20230619	132200	45427813	1614	1614	1614	1614	0
453	20230619	132100	45427813	1614	1614	1614	1614	0
454	20230619	132000	45427813	1614	1614	1614	1614	0
455	20230619	131900	45427813	1614	1614	1614	1614	0
456	20230619	131800	45427813	1614	1614	1614	1614	0
457	20230619	131700	45427813	1614	1614	1614	1614	0
458	20230619	131600	45427813	1614	1614	1614	1614	0
459	20230619	131500	45427813	1614	1614	1614	1614	0
460	20230619	131400	45427813	1614	1614	1614	1614	0
461	20230619	131300	45427813	1614	1614	1614	1614	0
462	20230619	131200	45427813	1614	1614	1614	1614	0
463	20230619	131100	45427813	1614	1614	1614	1614	0
464	20230619	131000	45427813	1614	1614	1614	1614	420
465	20230619	130900	44749933	1614	1614	1614	1614	101
466	20230619	130800	44586919	1614	1614	1614	1614	0
467	20230619	130700	44586919	1614	1614	1614	1614	0
468	20230619	130600	44586919	1614	1614	1614	1614	0
469	20230619	130500	44586919	1614	1614	1614	1614	0
470	20230619	130400	44586919	1614	1614	1614	1614	0
471	20230619	130300	44586919	1614	1614	1614	1614	0
472	20230619	130200	44586919	1614	1614	1614	1614	0
473	20230619	130100	44586919	1614	1617	1617	1614	4
474	20230619	130000	44580454	1617	1617	1617	1617	1669
475	20230619	125900	41881681	1614	1614	1614	1614	0
476	20230619	125800	41881681	1614	1614	1614	1614	0
477	20230619	125700	41881681	1614	1614	1614	1614	2843
478	20230619	125600	37293079	1615	1615	1615	1615	703
479	20230619	125500	36157734	1615	1615	1615	1615	0
480	20230619	125400	36157734	1615	1615	1615	1615	0
481	20230619	125300	36157734	1615	1615	1615	1615	100
482	20230619	125200	35996234	1614	1614	1614	1614	0
483	20230619	125100	35996234	1614	1614	1614	1614	10
484	20230619	125000	35980094	1614	1614	1614	1614	56
485	20230619	124900	35889710	1614	1614	1614	1614	48
486	20230619	124800	35812238	1614	1614	1614	1614	0
487	20230619	124700	35812238	1614	1614	1614	1614	0
488	20230619	124600	35812238	1614	1614	1614	1614	8
489	20230619	124500	35799326	1615	1615	1615	1615	57
490	20230619	124400	35707271	1616	1616	1616	1616	0
491	20230619	124300	35707271	1616	1616	1616	1616	3
492	20230619	124200	35702423	1617	1617	1617	1617	0
493	20230619	124100	35702423	1617	1617	1617	1617	0
494	20230619	124000	35702423	1617	1617	1617	1617	0
495	20230619	123900	35702423	1617	1617	1617	1617	0
496	20230619	123800	35702423	1617	1616	1617	1616	305
497	20230619	123700	35209241	1616	1616	1616	1616	0
498	20230619	123600	35209241	1616	1616	1616	1616	0
499	20230619	123500	35209241	1616	1615	1616	1615	325
500	20230619	123400	34684049	1615	1615	1615	1615	0
501	20230619	123300	34684049	1615	1615	1615	1615	0
502	20230619	123200	34684049	1615	1615	1615	1615	0
503	20230619	123100	34684049	1615	1615	1615	1615	8
504	20230619	123000	34671129	1615	1615	1615	1615	0
505	20230619	122900	34671129	1615	1615	1615	1615	0
506	20230619	122800	34671129	1615	1615	1615	1615	0
507	20230619	122700	34671129	1615	1615	1615	1615	0
508	20230619	122600	34671129	1615	1615	1615	1615	0
509	20230619	122500	34671129	1615	1615	1615	1615	0
510	20230619	122400	34671129	1615	1615	1615	1615	0
511	20230619	122300	34671129	1615	1615	1615	1615	0
512	20230619	122200	34671129	1615	1615	1615	1615	0
513	20230619	122100	34671129	1615	1615	1615	1615	8
514	20230619	122000	34658209	1616	1616	1616	1616	0
515	20230619	121900	34658209	1616	1616	1616	1616	0
516	20230619	121800	34658209	1616	1616	1616	1616	55
517	20230619	121700	34569329	1616	1616	1616	1616	7
518	20230619	121600	34558017	1616	1616	1616	1616	0
519	20230619	121500	34558017	1616	1616	1616	1616	0
520	20230619	121400	34558017	1616	1616	1616	1616	0
521	20230619	121300	34558017	1616	1616	1616	1616	0
522	20230619	121200	34558017	1616	1616	1616	1616	0
523	20230619	121100	34558017	1616	1616	1616	1616	0
524	20230619	121000	34558017	1616	1616	1616	1616	0
525	20230619	120900	34558017	1616	1616	1616	1616	0
526	20230619	120800	34558017	1616	1616	1616	1616	0
527	20230619	120700	34558017	1616	1616	1616	1616	0
528	20230619	120600	34558017	1616	1616	1616	1616	0
529	20230619	120500	34558017	1616	1616	1616	1616	0
530	20230619	120400	34558017	1616	1616	1616	1616	0
531	20230619	120300	34558017	1616	1616	1616	1616	0
532	20230619	120200	34558017	1616	1615	1616	1615	127
533	20230619	120100	34352909	1615	1615	1615	1615	0
534	20230619	120000	34352909	1615	1615	1615	1615	0
535	20230619	115900	34352909	1615	1615	1615	1615	0
536	20230619	115800	34352909	1615	1615	1615	1615	0
537	20230619	115700	34352909	1615	1615	1615	1615	0
538	20230619	115600	34352909	1615	1615	1615	1615	0
539	20230619	115500	34352909	1615	1615	1615	1615	0
540	20230619	115400	34352909	1615	1615	1615	1615	0
541	20230619	115300	34352909	1615	1615	1615	1615	1
542	20230619	115200	34351294	1615	1615	1615	1615	0
543	20230619	115100	34351294	1615	1615	1615	1615	0
544	20230619	115000	34351294	1615	1615	1615	1615	10
545	20230619	114900	34335144	1612	1612	1612	1612	0
546	20230619	114800	34335144	1612	1612	1612	1612	0
547	20230619	114700	34335144	1612	1612	1612	1612	0
548	20230619	114600	34335144	1612	1613	1613	1612	530
549	20230619	114500	33480769	1613	1613	1613	1613	80
550	20230619	114400	33351729	1613	1613	1613	1613	0
551	20230619	114300	33351729	1613	1613	1613	1613	0
552	20230619	114200	33351729	1613	1613	1613	1613	10
553	20230619	114100	33335599	1613	1613	1613	1613	0
554	20230619	114000	33335599	1613	1613	1613	1613	0
555	20230619	113900	33335599	1613	1613	1613	1613	200
556	20230619	113800	33012999	1613	1613	1613	1613	4
557	20230619	113700	33006547	1613	1613	1613	1613	0
558	20230619	113600	33006547	1613	1613	1613	1613	0
559	20230619	113500	33006547	1613	1613	1613	1613	0
560	20230619	113400	33006547	1613	1613	1613	1613	0
561	20230619	113300	33006547	1613	1613	1613	1613	3
562	20230619	113200	33001708	1613	1613	1613	1613	1
563	20230619	113100	33000095	1612	1612	1612	1612	0
564	20230619	113000	33000095	1612	1612	1612	1612	0
565	20230619	112900	33000095	1612	1612	1612	1612	0
566	20230619	112800	33000095	1612	1612	1612	1612	0
567	20230619	112700	33000095	1612	1612	1612	1612	0
568	20230619	112600	33000095	1612	1612	1612	1612	0
569	20230619	112500	33000095	1612	1612	1612	1612	0
570	20230619	112400	33000095	1612	1612	1612	1612	0
571	20230619	112300	33000095	1612	1612	1612	1612	0
572	20230619	112200	33000095	1612	1613	1613	1612	5
573	20230619	112100	32992034	1614	1612	1614	1612	13
574	20230619	112000	32971076	1614	1614	1614	1614	0
575	20230619	111900	32971076	1614	1614	1614	1614	0
576	20230619	111800	32971076	1614	1614	1614	1614	0
577	20230619	111700	32971076	1614	1614	1614	1614	0
578	20230619	111600	32971076	1614	1614	1614	1614	0
579	20230619	111500	32971076	1614	1614	1614	1614	0
580	20230619	111400	32971076	1614	1614	1614	1614	0
581	20230619	111300	32971076	1614	1614	1614	1614	19
582	20230619	111200	32940410	1612	1612	1612	1612	0
583	20230619	111100	32940410	1612	1612	1612	1612	4
584	20230619	111000	32933962	1613	1613	1613	1613	0
585	20230619	110900	32933962	1613	1613	1613	1613	0
586	20230619	110800	32933962	1613	1613	1613	1613	112
587	20230619	110700	32753306	1613	1613	1613	1613	0
588	20230619	110600	32753306	1613	1613	1613	1613	41
589	20230619	110500	32687173	1613	1613	1613	1613	0
590	20230619	110400	32687173	1613	1613	1613	1613	0
591	20230619	110300	32687173	1613	1613	1613	1613	62
592	20230619	110200	32587167	1613	1613	1613	1613	0
593	20230619	110100	32587167	1613	1613	1613	1613	200
594	20230619	110000	32264567	1611	1611	1611	1611	5
595	20230619	105900	32256512	1612	1612	1612	1612	0
596	20230619	105800	32256512	1612	1612	1612	1612	0
597	20230619	105700	32256512	1612	1612	1612	1612	0
598	20230619	105600	32256512	1612	1612	1612	1612	0
599	20230619	105500	32256512	1612	1612	1612	1612	0
600	20230619	105400	32256512	1612	1612	1612	1612	0
601	20230619	105300	32256512	1612	1612	1612	1612	0
602	20230619	105200	32256512	1612	1612	1612	1612	692
603	20230619	105100	31141008	1611	1611	1611	1611	2
604	20230619	105000	31137786	1612	1612	1612	1612	385
605	20230619	104900	30517166	1611	1611	1611	1611	0
606	20230619	104800	30517166	1611	1611	1611	1611	0
607	20230619	104700	30517166	1611	1611	1611	1611	0
608	20230619	104600	30517166	1611	1611	1611	1611	0
609	20230619	104500	30517166	1611	1611	1611	1611	288
610	20230619	104400	30053198	1611	1611	1611	1611	400
611	20230619	104300	29408798	1611	1611	1611	1611	5
612	20230619	104200	29400743	1611	1611	1611	1611	0
613	20230619	104100	29400743	1611	1611	1611	1611	0
614	20230619	104000	29400743	1611	1611	1611	1611	1510
615	20230619	103900	26968133	1612	1612	1612	1612	0
616	20230619	103800	26968133	1612	1612	1612	1612	0
617	20230619	103700	26968133	1612	1612	1612	1612	0
618	20230619	103600	26968133	1612	1612	1612	1612	20
619	20230619	103500	26935893	1612	1612	1612	1612	0
620	20230619	103400	26935893	1612	1612	1612	1612	0
621	20230619	103300	26935893	1612	1612	1612	1612	0
622	20230619	103200	26935893	1612	1612	1612	1612	124
623	20230619	103100	26736005	1612	1612	1612	1612	0
624	20230619	103000	26736005	1612	1612	1612	1612	12
625	20230619	102900	26716661	1611	1611	1611	1611	1084
626	20230619	102800	24970337	1611	1612	1612	1611	951
627	20230619	102700	23438197	1612	1612	1612	1612	0
628	20230619	102600	23438197	1612	1612	1612	1612	0
629	20230619	102500	23438197	1612	1612	1612	1612	1
630	20230619	102400	23436585	1612	1612	1612	1612	0
631	20230619	102300	23436585	1612	1616	1616	1612	7
632	20230619	102200	23425277	1616	1616	1616	1616	0
633	20230619	102100	23425277	1616	1616	1616	1616	0
634	20230619	102000	23425277	1616	1616	1616	1616	7
635	20230619	101900	23413965	1618	1618	1618	1618	5
636	20230619	101800	23405875	1618	1618	1618	1618	0
637	20230619	101700	23405875	1618	1618	1618	1618	0
638	20230619	101600	23405875	1618	1618	1618	1618	0
639	20230619	101500	23405875	1618	1618	1618	1618	0
640	20230619	101400	23405875	1618	1618	1618	1618	0
641	20230619	101300	23405875	1618	1618	1618	1618	0
642	20230619	101200	23405875	1618	1618	1618	1618	0
643	20230619	101100	23405875	1618	1618	1618	1618	0
644	20230619	101000	23405875	1618	1618	1618	1618	50
645	20230619	100900	23324975	1618	1618	1618	1618	0
646	20230619	100800	23324975	1618	1616	1618	1616	50
647	20230619	100700	23244149	1614	1614	1614	1614	0
648	20230619	100600	23244149	1614	1614	1614	1614	0
649	20230619	100500	23244149	1614	1614	1614	1614	0
650	20230619	100400	23244149	1614	1614	1614	1614	0
651	20230619	100300	23244149	1614	1614	1614	1614	0
652	20230619	100200	23244149	1614	1614	1614	1614	73
653	20230619	100100	23126327	1614	1614	1614	1614	767
654	20230619	100000	21888389	1612	1612	1612	1612	0
655	20230619	095900	21888389	1612	1612	1612	1612	0
656	20230619	095800	21888389	1612	1612	1612	1612	0
657	20230619	095700	21888389	1612	1612	1612	1612	0
658	20230619	095600	21888389	1612	1612	1612	1612	0
659	20230619	095500	21888389	1612	1612	1612	1612	0
660	20230619	095400	21888389	1612	1612	1612	1612	0
661	20230619	095300	21888389	1612	1612	1612	1612	705
662	20230619	095200	20751929	1611	1612	1612	1611	19
663	20230619	095100	20721313	1611	1611	1611	1611	0
664	20230619	095000	20721313	1611	1611	1611	1611	0
665	20230619	094900	20721313	1611	1611	1611	1611	0
666	20230619	094800	20721313	1611	1611	1611	1611	0
667	20230619	094700	20721313	1611	1611	1611	1611	0
668	20230619	094600	20721313	1611	1612	1612	1611	454
669	20230619	094500	19989884	1611	1611	1611	1611	0
670	20230619	094400	19989884	1611	1611	1611	1611	0
671	20230619	094300	19989884	1611	1611	1611	1611	0
672	20230619	094200	19989884	1611	1605	1611	1604	5403
673	20230619	094100	11292141	1611	1611	1611	1611	0
674	20230619	094000	11292141	1611	1611	1611	1611	0
675	20230619	093900	11292141	1611	1611	1611	1611	10
676	20230619	093800	11276031	1611	1611	1611	1611	0
677	20230619	093700	11276031	1611	1611	1611	1611	26
678	20230619	093600	11234145	1611	1611	1611	1611	5
679	20230619	093500	11226090	1611	1611	1611	1611	4
680	20230619	093400	11219646	1611	1611	1611	1611	0
681	20230619	093300	11219646	1611	1611	1611	1611	0
682	20230619	093200	11219646	1611	1611	1611	1611	1
683	20230619	093100	11218035	1604	1610	1610	1604	46
684	20230619	093000	11144191	1611	1611	1611	1611	0
685	20230619	092900	11144191	1611	1611	1611	1611	0
686	20230619	092800	11144191	1611	1611	1611	1611	0
687	20230619	092700	11144191	1611	1611	1611	1611	0
688	20230619	092600	11144191	1611	1611	1611	1611	0
689	20230619	092500	11144191	1611	1611	1611	1611	3
690	20230619	092400	11139358	1604	1604	1611	1603	587
691	20230619	092300	10198104	1605	1610	1610	1605	580
692	20230619	092200	9265340	1611	1611	1611	1611	0
693	20230619	092100	9265340	1611	1611	1611	1611	4
694	20230619	092000	9258896	1610	1611	1611	1610	1147
695	20230619	091900	7411110	1611	1611	1611	1611	0
696	20230619	091800	7411110	1611	1611	1611	1611	136
697	20230619	091700	7192014	1611	1612	1612	1611	34
698	20230619	091600	7137229	1614	1614	1614	1614	0
699	20230619	091500	7137229	1614	1614	1614	1614	20
700	20230619	091400	7104949	1618	1618	1618	1618	0
701	20230619	091300	7104949	1618	1618	1618	1618	0
702	20230619	091200	7104949	1618	1618	1618	1618	0
703	20230619	091100	7104949	1618	1618	1618	1618	0
704	20230619	091000	7104949	1618	1618	1618	1618	3
705	20230619	090900	7100095	1611	1611	1611	1611	0
706	20230619	090800	7100095	1611	1611	1611	1611	0
707	20230619	090700	7100095	1611	1611	1611	1611	222
708	20230619	090600	6742453	1611	1611	1611	1611	0
709	20230619	090500	6742453	1611	1611	1611	1611	0
710	20230619	090400	6742453	1611	1611	1611	1611	20
711	20230619	090300	6710233	1611	1611	1611	1611	1286
712	20230619	090200	4638487	1611	1620	1620	1611	2000
713	20230619	090100	1412640	1620	1620	1620	1620	0
714	20230619	090000	1412640	1620	1620	1620	1620	872