KissMeData/024850/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192500	2938182655	5040	5040	5040	5040	4867
3	20230619	192400	2938182655	5040	5040	5040	5040	0
4	20230619	192300	2938182655	5040	5040	5040	5040	0
5	20230619	192200	2938182655	5040	5040	5040	5040	0
6	20230619	192100	2938182655	5040	5040	5040	5040	0
7	20230619	192000	2938182655	5040	5040	5040	5040	0
8	20230619	191900	2938182655	5040	5040	5040	5040	0
9	20230619	191800	2938182655	5040	5040	5040	5040	0
10	20230619	191700	2938182655	5040	5040	5040	5040	0
11	20230619	191600	2938182655	5040	5040	5040	5040	0
12	20230619	191500	2938182655	5040	5040	5040	5040	0
13	20230619	191400	2938182655	5040	5040	5040	5040	0
14	20230619	191300	2938182655	5040	5040	5040	5040	0
15	20230619	191200	2938182655	5040	5040	5040	5040	0
16	20230619	191100	2938182655	5040	5040	5040	5040	0
17	20230619	191000	2938182655	5040	5040	5040	5040	0
18	20230619	190900	2938182655	5040	5040	5040	5040	0
19	20230619	190800	2938182655	5040	5040	5040	5040	0
20	20230619	190700	2938182655	5040	5040	5040	5040	0
21	20230619	190600	2938182655	5040	5040	5040	5040	0
22	20230619	190500	2938182655	5040	5040	5040	5040	0
23	20230619	190400	2938182655	5040	5040	5040	5040	0
24	20230619	190300	2938182655	5040	5040	5040	5040	0
25	20230619	190200	2938182655	5040	5040	5040	5040	0
26	20230619	190100	2938182655	5040	5040	5040	5040	0
27	20230619	190000	2938182655	5040	5040	5040	5040	0
28	20230619	185900	2938182655	5040	5040	5040	5040	0
29	20230619	185800	2938182655	5040	5040	5040	5040	0
30	20230619	185700	2938182655	5040	5040	5040	5040	0
31	20230619	185600	2938182655	5040	5040	5040	5040	0
32	20230619	185500	2938182655	5040	5040	5040	5040	4867
33	20230619	185400	2938182655	5040	5040	5040	5040	0
34	20230619	185300	2938182655	5040	5040	5040	5040	0
35	20230619	185200	2938182655	5040	5040	5040	5040	0
36	20230619	185100	2938182655	5040	5040	5040	5040	0
37	20230619	185000	2938182655	5040	5040	5040	5040	0
38	20230619	184900	2938182655	5040	5040	5040	5040	0
39	20230619	184800	2938182655	5040	5040	5040	5040	0
40	20230619	184700	2938182655	5040	5040	5040	5040	0
41	20230619	184600	2938182655	5040	5040	5040	5040	0
42	20230619	184500	2938182655	5040	5040	5040	5040	0
43	20230619	184400	2938182655	5040	5040	5040	5040	0
44	20230619	184300	2938182655	5040	5040	5040	5040	0
45	20230619	184200	2938182655	5040	5040	5040	5040	0
46	20230619	184100	2938182655	5040	5040	5040	5040	0
47	20230619	184000	2938182655	5040	5040	5040	5040	0
48	20230619	183900	2938182655	5040	5040	5040	5040	0
49	20230619	183800	2938182655	5040	5040	5040	5040	0
50	20230619	183700	2938182655	5040	5040	5040	5040	0
51	20230619	183600	2938182655	5040	5040	5040	5040	0
52	20230619	183500	2938182655	5040	5040	5040	5040	0
53	20230619	183400	2938182655	5040	5040	5040	5040	0
54	20230619	183300	2938182655	5040	5040	5040	5040	0
55	20230619	183200	2938182655	5040	5040	5040	5040	0
56	20230619	183100	2938182655	5040	5040	5040	5040	0
57	20230619	183000	2938182655	5040	5040	5040	5040	0
58	20230619	182900	2938182655	5040	5040	5040	5040	0
59	20230619	182800	2938182655	5040	5040	5040	5040	0
60	20230619	182700	2938182655	5040	5040	5040	5040	0
61	20230619	182600	2938182655	5040	5040	5040	5040	0
62	20230619	182500	2938182655	5040	5040	5040	5040	4867
63	20230619	182400	2938182655	5040	5040	5040	5040	0
64	20230619	182300	2938182655	5040	5040	5040	5040	0
65	20230619	182200	2938182655	5040	5040	5040	5040	0
66	20230619	182100	2938182655	5040	5040	5040	5040	0
67	20230619	182000	2938182655	5040	5040	5040	5040	0
68	20230619	181900	2938182655	5040	5040	5040	5040	0
69	20230619	181800	2938182655	5040	5040	5040	5040	0
70	20230619	181700	2938182655	5040	5040	5040	5040	0
71	20230619	181600	2938182655	5040	5040	5040	5040	0
72	20230619	181500	2938182655	5040	5040	5040	5040	0
73	20230619	181400	2938182655	5040	5040	5040	5040	0
74	20230619	181300	2938182655	5040	5040	5040	5040	0
75	20230619	181200	2938182655	5040	5040	5040	5040	0
76	20230619	181100	2938182655	5040	5040	5040	5040	0
77	20230619	181000	2938182655	5040	5040	5040	5040	0
78	20230619	180900	2938182655	5040	5040	5040	5040	0
79	20230619	180800	2938182655	5040	5040	5040	5040	0
80	20230619	180700	2938182655	5040	5040	5040	5040	0
81	20230619	180600	2938182655	5040	5040	5040	5040	0
82	20230619	180500	2938182655	5040	5040	5040	5040	0
83	20230619	180400	2938182655	5040	5040	5040	5040	0
84	20230619	180300	2938182655	5040	5040	5040	5040	0
85	20230619	180200	2938182655	5040	5040	5040	5040	0
86	20230619	180100	2938182655	5040	5040	5040	5040	0
87	20230619	180000	2938182655	5040	5040	5040	5040	0
88	20230619	175900	2938182655	5040	5040	5040	5040	0
89	20230619	175800	2938182655	5040	5040	5040	5040	0
90	20230619	175700	2938182655	5040	5040	5040	5040	0
91	20230619	175600	2938182655	5040	5040	5040	5040	0
92	20230619	175500	2938182655	5040	5040	5040	5040	4867
93	20230619	175400	2938182655	5040	5040	5040	5040	0
94	20230619	175300	2938182655	5040	5040	5040	5040	0
95	20230619	175200	2938182655	5040	5040	5040	5040	0
96	20230619	175100	2938182655	5040	5040	5040	5040	0
97	20230619	175000	2938182655	5040	5040	5040	5040	0
98	20230619	174900	2938182655	5040	5040	5040	5040	0
99	20230619	174800	2938182655	5040	5040	5040	5040	0
100	20230619	174700	2938182655	5040	5040	5040	5040	0
101	20230619	174600	2938182655	5040	5040	5040	5040	0
102	20230619	174500	2938182655	5040	5040	5040	5040	0
103	20230619	174400	2938182655	5040	5040	5040	5040	0
104	20230619	174300	2938182655	5040	5040	5040	5040	0
105	20230619	174200	2938182655	5040	5040	5040	5040	0
106	20230619	174100	2938182655	5040	5040	5040	5040	0
107	20230619	174000	2938182655	5040	5040	5040	5040	0
108	20230619	173900	2938182655	5040	5040	5040	5040	0
109	20230619	173800	2938182655	5040	5040	5040	5040	0
110	20230619	173700	2938182655	5040	5040	5040	5040	0
111	20230619	173600	2938182655	5040	5040	5040	5040	0
112	20230619	173500	2938182655	5040	5040	5040	5040	0
113	20230619	173400	2938182655	5040	5040	5040	5040	0
114	20230619	173300	2938182655	5040	5040	5040	5040	0
115	20230619	173200	2938182655	5040	5040	5040	5040	0
116	20230619	173100	2938182655	5040	5040	5040	5040	0
117	20230619	173000	2938182655	5040	5040	5040	5040	0
118	20230619	172900	2938182655	5040	5040	5040	5040	0
119	20230619	172800	2938182655	5040	5040	5040	5040	0
120	20230619	172700	2938182655	5040	5040	5040	5040	0
121	20230619	172600	2938182655	5040	5040	5040	5040	0
122	20230619	172500	2938182655	5040	5040	5040	5040	4867
123	20230619	172400	2938182655	5040	5040	5040	5040	0
124	20230619	172300	2938182655	5040	5040	5040	5040	0
125	20230619	172200	2938182655	5040	5040	5040	5040	0
126	20230619	172100	2938182655	5040	5040	5040	5040	0
127	20230619	172000	2938182655	5040	5040	5040	5040	0
128	20230619	171900	2938182655	5040	5040	5040	5040	0
129	20230619	171800	2938182655	5040	5040	5040	5040	0
130	20230619	171700	2938182655	5040	5040	5040	5040	0
131	20230619	171600	2938182655	5040	5040	5040	5040	0
132	20230619	171500	2938182655	5040	5040	5040	5040	0
133	20230619	171400	2938182655	5040	5040	5040	5040	0
134	20230619	171300	2938182655	5040	5040	5040	5040	0
135	20230619	171200	2938182655	5040	5040	5040	5040	0
136	20230619	171100	2938182655	5040	5040	5040	5040	0
137	20230619	171000	2938182655	5040	5040	5040	5040	0
138	20230619	170900	2938182655	5040	5040	5040	5040	0
139	20230619	170800	2938182655	5040	5040	5040	5040	0
140	20230619	170700	2938182655	5040	5040	5040	5040	0
141	20230619	170600	2938182655	5040	5040	5040	5040	0
142	20230619	170500	2938182655	5040	5040	5040	5040	0
143	20230619	170400	2938182655	5040	5040	5040	5040	0
144	20230619	170300	2938182655	5040	5040	5040	5040	0
145	20230619	170200	2938182655	5040	5040	5040	5040	0
146	20230619	170100	2938182655	5040	5040	5040	5040	0
147	20230619	170000	2938182655	5040	5040	5040	5040	0
148	20230619	165900	2938182655	5040	5040	5040	5040	0
149	20230619	165800	2938182655	5040	5040	5040	5040	0
150	20230619	165700	2938182655	5040	5040	5040	5040	0
151	20230619	165600	2938182655	5040	5040	5040	5040	0
152	20230619	165500	2938182655	5040	5040	5040	5040	4867
153	20230619	165400	2938182655	5040	5040	5040	5040	0
154	20230619	165300	2938182655	5040	5040	5040	5040	0
155	20230619	165200	2938182655	5040	5040	5040	5040	0
156	20230619	165100	2938182655	5040	5040	5040	5040	0
157	20230619	165000	2938182655	5040	5040	5040	5040	0
158	20230619	164900	2938182655	5040	5040	5040	5040	0
159	20230619	164800	2938182655	5040	5040	5040	5040	0
160	20230619	164700	2938182655	5040	5040	5040	5040	0
161	20230619	164600	2938182655	5040	5040	5040	5040	0
162	20230619	164500	2938182655	5040	5040	5040	5040	0
163	20230619	164400	2938182655	5040	5040	5040	5040	0
164	20230619	164300	2938182655	5040	5040	5040	5040	0
165	20230619	164200	2938182655	5040	5040	5040	5040	0
166	20230619	164100	2938182655	5040	5040	5040	5040	0
167	20230619	164000	2938182655	5040	5040	5040	5040	0
168	20230619	163900	2938182655	5040	5040	5040	5040	0
169	20230619	163800	2938182655	5040	5040	5040	5040	0
170	20230619	163700	2938182655	5040	5040	5040	5040	0
171	20230619	163600	2938182655	5040	5040	5040	5040	0
172	20230619	163500	2938182655	5040	5040	5040	5040	0
173	20230619	163400	2938182655	5040	5040	5040	5040	0
174	20230619	163300	2938182655	5040	5040	5040	5040	0
175	20230619	163200	2938182655	5040	5040	5040	5040	0
176	20230619	163100	2938182655	5040	5040	5040	5040	0
177	20230619	163000	2938182655	5040	5040	5040	5040	0
178	20230619	162900	2938182655	5040	5040	5040	5040	0
179	20230619	162800	2938182655	5040	5040	5040	5040	0
180	20230619	162700	2938182655	5040	5040	5040	5040	0
181	20230619	162600	2938182655	5040	5040	5040	5040	0
182	20230619	162500	2938182655	5040	5040	5040	5040	4867
183	20230619	162400	2938182655	5040	5040	5040	5040	0
184	20230619	162300	2938182655	5040	5040	5040	5040	0
185	20230619	162200	2938182655	5040	5040	5040	5040	0
186	20230619	162100	2938182655	5040	5040	5040	5040	0
187	20230619	162000	2938182655	5040	5040	5040	5040	0
188	20230619	161900	2938182655	5040	5040	5040	5040	0
189	20230619	161800	2938182655	5040	5040	5040	5040	0
190	20230619	161700	2938182655	5040	5040	5040	5040	0
191	20230619	161600	2938182655	5040	5040	5040	5040	0
192	20230619	161500	2938182655	5040	5040	5040	5040	0
193	20230619	161400	2938182655	5040	5040	5040	5040	0
194	20230619	161300	2938182655	5040	5040	5040	5040	0
195	20230619	161200	2938182655	5040	5040	5040	5040	0
196	20230619	161100	2938182655	5040	5040	5040	5040	0
197	20230619	161000	2938182655	5040	5040	5040	5040	0
198	20230619	160900	2938182655	5040	5040	5040	5040	0
199	20230619	160800	2938182655	5040	5040	5040	5040	0
200	20230619	160700	2938182655	5040	5040	5040	5040	0
201	20230619	160600	2938182655	5040	5040	5040	5040	0
202	20230619	160500	2938182655	5040	5040	5040	5040	0
203	20230619	160400	2938182655	5040	5040	5040	5040	0
204	20230619	160300	2938182655	5040	5040	5040	5040	0
205	20230619	160200	2938182655	5040	5040	5040	5040	0
206	20230619	160100	2938182655	5040	5040	5040	5040	0
207	20230619	160000	2938182655	5040	5040	5040	5040	0
208	20230619	155900	2938182655	5040	5040	5040	5040	0
209	20230619	155800	2938182655	5040	5040	5040	5040	0
210	20230619	155700	2938182655	5040	5040	5040	5040	0
211	20230619	155600	2938182655	5040	5040	5040	5040	0
212	20230619	155500	2938182655	5040	5040	5040	5040	4867
213	20230619	155400	2938182655	5040	5040	5040	5040	0
214	20230619	155300	2938182655	5040	5040	5040	5040	0
215	20230619	155200	2938182655	5040	5040	5040	5040	0
216	20230619	155100	2938182655	5040	5040	5040	5040	0
217	20230619	155000	2938182655	5040	5040	5040	5040	0
218	20230619	154900	2938182655	5040	5040	5040	5040	0
219	20230619	154800	2938182655	5040	5040	5040	5040	0
220	20230619	154700	2938182655	5040	5040	5040	5040	0
221	20230619	154600	2938182655	5040	5040	5040	5040	0
222	20230619	154500	2938182655	5040	5040	5040	5040	0
223	20230619	154400	2938182655	5040	5040	5040	5040	0
224	20230619	154300	2938182655	5040	5040	5040	5040	0
225	20230619	154200	2938182655	5040	5040	5040	5040	0
226	20230619	154100	2938182655	5040	5040	5040	5040	0
227	20230619	154000	2938182655	5040	5040	5040	5040	0
228	20230619	153900	2938182655	5040	5040	5040	5040	0
229	20230619	153800	2938182655	5040	5040	5040	5040	0
230	20230619	153700	2938182655	5040	5040	5040	5040	0
231	20230619	153600	2938182655	5040	5040	5040	5040	0
232	20230619	153500	2938182655	5040	5040	5040	5040	0
233	20230619	153400	2938182655	5040	5040	5040	5040	0
234	20230619	153300	2938182655	5040	5040	5040	5040	0
235	20230619	153200	2938182655	5040	5040	5040	5040	0
236	20230619	153100	2938182655	5040	5040	5040	5040	0
237	20230619	153000	2938182655	5040	5040	5040	5040	4867
238	20230619	152900	2913652975	5060	5060	5060	5060	0
239	20230619	152800	2913652975	5060	5060	5060	5060	0
240	20230619	152700	2913652975	5060	5060	5060	5060	0
241	20230619	152600	2913652975	5060	5060	5060	5060	0
242	20230619	152500	2913652975	5060	5060	5060	5060	0
243	20230619	152400	2913652975	5060	5060	5060	5060	0
244	20230619	152300	2913652975	5060	5060	5060	5060	0
245	20230619	152200	2913652975	5060	5060	5060	5060	0
246	20230619	152100	2913652975	5060	5060	5060	5060	0
247	20230619	152000	2913652975	5060	5060	5060	5060	0
248	20230619	151900	2913652975	5060	5050	5060	5040	984
249	20230619	151800	2908688345	5050	5050	5050	5040	4219
250	20230619	151700	2887419365	5040	5050	5050	5040	1467
251	20230619	151600	2880021465	5050	5040	5050	5040	2343
252	20230619	151500	2868211315	5040	5050	5050	5040	4969
253	20230619	151400	2843121765	5050	5050	5050	5050	7089
254	20230619	151300	2807322315	5050	5050	5060	5050	1831
255	20230619	151200	2798074775	5050	5050	5050	5050	207
256	20230619	151100	2797029425	5060	5050	5060	5050	801
257	20230619	151000	2792982365	5050	5050	5050	5050	145
258	20230619	150900	2792250115	5060	5060	5060	5050	132
259	20230619	150800	2791582375	5060	5050	5060	5050	423
260	20230619	150700	2789446215	5050	5060	5060	5050	1206
261	20230619	150600	2783344245	5060	5060	5060	5060	200
262	20230619	150500	2782332245	5060	5060	5060	5060	99
263	20230619	150400	2781831305	5050	5050	5050	5050	0
264	20230619	150300	2781831305	5050	5060	5070	5050	248
265	20230619	150200	2780577795	5060	5060	5060	5060	520
266	20230619	150100	2777946595	5040	5040	5040	5040	0
267	20230619	150000	2777946595	5040	5050	5050	5040	1156
268	20230619	145900	2772110785	5050	5050	5050	5040	88
269	20230619	145800	2771666735	5040	5040	5040	5040	3
270	20230619	145700	2771651615	5050	5040	5050	5040	406
271	20230619	145600	2769604515	5050	5050	5050	5050	91
272	20230619	145500	2769144965	5040	5040	5040	5040	100
273	20230619	145400	2768640965	5040	5040	5040	5040	34
274	20230619	145300	2768469605	5040	5040	5040	5040	312
275	20230619	145200	2766897125	5040	5040	5050	5040	2174
276	20230619	145100	2755940065	5050	5050	5050	5050	3531
277	20230619	145000	2738108515	5060	5050	5060	5050	1478
278	20230619	144900	2730644515	5060	5060	5060	5060	0
279	20230619	144800	2730644515	5060	5050	5060	5050	201
280	20230619	144700	2729629455	5050	5050	5060	5050	4814
281	20230619	144600	2705318455	5050	5060	5060	5050	201
282	20230619	144500	2704303395	5060	5060	5060	5050	1804
283	20230619	144400	2695192795	5060	5060	5060	5060	1400
284	20230619	144300	2688108795	5060	5060	5060	5060	20
285	20230619	144200	2688007595	5060	5060	5060	5060	220
286	20230619	144100	2686894395	5070	5070	5070	5070	676
287	20230619	144000	2683467075	5070	5070	5070	5070	500
288	20230619	143900	2680932075	5070	5070	5070	5070	6
289	20230619	143800	2680901655	5080	5080	5080	5080	3
290	20230619	143700	2680886415	5080	5080	5080	5080	0
291	20230619	143600	2680886415	5080	5080	5080	5080	254
292	20230619	143500	2679596095	5080	5080	5080	5080	170
293	20230619	143400	2678732495	5080	5070	5080	5070	200
294	20230619	143300	2677717995	5070	5070	5070	5070	100
295	20230619	143200	2677210995	5070	5070	5070	5070	0
296	20230619	143100	2677210995	5070	5080	5080	5070	1050
297	20230619	143000	2671877495	5070	5060	5070	5060	874
298	20230619	142900	2667448315	5050	5070	5070	5050	402
299	20230619	142800	2665410295	5050	5050	5050	5050	0
300	20230619	142700	2665410295	5050	5080	5080	5050	265
301	20230619	142600	2664065895	5050	5070	5070	5050	1732
302	20230619	142500	2655285735	5070	5070	5070	5070	357
303	20230619	142400	2653475745	5070	5060	5070	5060	1715
304	20230619	142300	2644783695	5060	5060	5060	5060	216
305	20230619	142200	2643690735	5060	5060	5060	5060	6008
306	20230619	142100	2613290255	5060	5040	5060	5040	554
307	20230619	142000	2610495075	5040	5050	5050	5040	908
308	20230619	141900	2605918655	5050	5040	5050	5040	180
309	20230619	141800	2605011255	5040	5040	5040	5040	701
310	20230619	141700	2601478215	5050	5050	5050	5050	732
311	20230619	141600	2597781615	5060	5060	5060	5060	0
312	20230619	141500	2597781615	5060	5060	5060	5060	198
313	20230619	141400	2596779735	5050	5050	5050	5050	374
314	20230619	141300	2594891035	5050	5050	5050	5050	0
315	20230619	141200	2594891035	5050	5050	5050	5050	0
316	20230619	141100	2594891035	5050	5050	5050	5050	30
317	20230619	141000	2594739535	5040	5040	5040	5040	37
318	20230619	140900	2594553055	5030	5040	5040	5030	849
319	20230619	140800	2590276095	5040	5040	5040	5040	1186
320	20230619	140700	2584298655	5050	5050	5050	5050	1103
321	20230619	140600	2578728505	5050	5050	5050	5050	350
322	20230619	140500	2576961005	5050	5050	5050	5050	0
323	20230619	140400	2576961005	5050	5050	5050	5050	0
324	20230619	140300	2576961005	5050	5050	5050	5050	253
325	20230619	140200	2575683355	5050	5040	5050	5040	367
326	20230619	140100	2573833665	5050	5050	5050	5050	11
327	20230619	140000	2573778115	5040	5040	5040	5040	200
328	20230619	135900	2572770115	5050	5050	5050	5050	260
329	20230619	135800	2571457115	5040	5050	5060	5040	3322
330	20230619	135700	2554683345	5050	5050	5050	5050	0
331	20230619	135600	2554683345	5050	5050	5050	5050	0
332	20230619	135500	2554683345	5050	5050	5050	5050	54
333	20230619	135400	2554410645	5050	5050	5050	5050	44
334	20230619	135300	2554188445	5050	5050	5050	5050	1240
335	20230619	135200	2547926445	5050	5050	5050	5050	51
336	20230619	135100	2547668895	5050	5050	5050	5050	20
337	20230619	135000	2547567895	5060	5060	5060	5060	18
338	20230619	134900	2547476815	5050	5050	5050	5050	709
339	20230619	134800	2543896365	5050	5060	5060	5050	201
340	20230619	134700	2542881305	5060	5060	5060	5060	10
341	20230619	134600	2542830705	5060	5060	5060	5060	0
342	20230619	134500	2542830705	5060	5060	5060	5060	1278
343	20230619	134400	2536364025	5060	5060	5060	5060	200
344	20230619	134300	2535352025	5060	5060	5060	5060	0
345	20230619	134200	2535352025	5060	5060	5060	5060	1600
346	20230619	134100	2527256025	5060	5070	5070	5060	601
347	20230619	134000	2524212955	5070	5070	5070	5070	48
348	20230619	133900	2523969595	5070	5070	5070	5070	0
349	20230619	133800	2523969595	5070	5070	5070	5070	124
350	20230619	133700	2523340915	5070	5070	5070	5070	30
351	20230619	133600	2523188815	5060	5060	5060	5060	104
352	20230619	133500	2522662575	5070	5070	5070	5060	1680
353	20230619	133400	2514145045	5070	5070	5070	5070	17
354	20230619	133300	2514058855	5060	5060	5060	5060	1
355	20230619	133200	2514053795	5050	5060	5060	5050	2015
356	20230619	133100	2503859895	5060	5070	5070	5060	345
357	20230619	133000	2502113785	5070	5070	5070	5070	78
358	20230619	132900	2501718325	5070	5070	5070	5070	667
359	20230619	132800	2498336635	5070	5070	5070	5070	0
360	20230619	132700	2498336635	5070	5070	5070	5070	409
361	20230619	132600	2496263005	5070	5070	5070	5070	0
362	20230619	132500	2496263005	5070	5070	5070	5070	1
363	20230619	132400	2496257935	5050	5050	5050	5050	500
364	20230619	132300	2493732935	5050	5050	5050	5050	5
365	20230619	132200	2493707685	5050	5060	5060	5050	1000
366	20230619	132100	2488651415	5070	5070	5070	5070	0
367	20230619	132000	2488651415	5070	5070	5070	5070	4
368	20230619	131900	2488631135	5070	5070	5070	5070	509
369	20230619	131800	2486050505	5070	5070	5070	5070	1
370	20230619	131700	2486045435	5050	5050	5050	5050	0
371	20230619	131600	2486045435	5050	5050	5050	5050	0
372	20230619	131500	2486045435	5050	5050	5050	5050	0
373	20230619	131400	2486045435	5050	5060	5060	5050	600
374	20230619	131300	2483014945	5070	5070	5070	5070	0
375	20230619	131200	2483014945	5070	5070	5070	5070	6
376	20230619	131100	2482984525	5050	5050	5050	5050	0
377	20230619	131000	2482984525	5050	5070	5070	5050	1152
378	20230619	130900	2477155155	5070	5070	5070	5070	1000
379	20230619	130800	2472085155	5060	5060	5060	5060	1120
380	20230619	130700	2466417955	5060	5060	5060	5060	601
381	20230619	130600	2463376895	5060	5060	5060	5060	254
382	20230619	130500	2462091655	5070	5060	5070	5060	1423
383	20230619	130400	2454878345	5070	5070	5070	5070	1003
384	20230619	130300	2449793135	5070	5070	5070	5070	0
385	20230619	130200	2449793135	5070	5070	5070	5070	1
386	20230619	130100	2449788065	5050	5050	5050	5050	223
387	20230619	130000	2448661915	5050	5050	5050	5050	400
388	20230619	125900	2446641915	5050	5070	5070	5050	101
389	20230619	125800	2446131845	5060	5060	5060	5060	55
390	20230619	125700	2445853545	5070	5070	5070	5070	700
391	20230619	125600	2442304545	5060	5060	5060	5060	724
392	20230619	125500	2438641105	5060	5060	5060	5060	0
393	20230619	125400	2438641105	5060	5060	5060	5060	0
394	20230619	125300	2438641105	5060	5060	5060	5060	25
395	20230619	125200	2438514605	5060	5080	5080	5060	35
396	20230619	125100	2438337125	5080	5080	5080	5080	5
397	20230619	125000	2438311725	5070	5080	5080	5070	138
398	20230619	124900	2437611385	5090	5090	5090	5080	151
399	20230619	124800	2436843795	5090	5090	5090	5090	8
400	20230619	124700	2436803075	5090	5090	5090	5090	136
401	20230619	124600	2436110835	5090	5090	5090	5080	700
402	20230619	124500	2432547905	5090	5090	5090	5090	2932
403	20230619	124400	2417624025	5090	5100	5100	5080	552
404	20230619	124300	2414818835	5100	5100	5100	5100	51
405	20230619	124200	2414558735	5070	5090	5090	5070	600
406	20230619	124100	2411506735	5090	5090	5090	5090	980
407	20230619	124000	2406518535	5070	5080	5100	5070	1655
408	20230619	123900	2398088205	5090	5090	5090	5090	0
409	20230619	123800	2398088205	5090	5090	5090	5090	1000
410	20230619	123700	2392998205	5090	5090	5090	5090	350
411	20230619	123600	2391216705	5100	5090	5100	5090	247
412	20230619	123500	2389959005	5090	5070	5090	5070	5105
413	20230619	123400	2363974755	5060	5060	5060	5060	0
414	20230619	123300	2363974755	5060	5080	5080	5060	400
415	20230619	123200	2361945755	5080	5080	5080	5080	101
416	20230619	123100	2361432675	5080	5080	5080	5080	1
417	20230619	123000	2361427595	5060	5080	5080	5060	1050
418	20230619	122900	2356103595	5060	5060	5060	5060	70
419	20230619	122800	2355749395	5050	5070	5070	5050	2252
420	20230619	122700	2344348595	5070	5070	5070	5070	1
421	20230619	122600	2344343525	5060	5070	5070	5060	1762
422	20230619	122500	2335427785	5050	5050	5050	5050	0
423	20230619	122400	2335427785	5050	5050	5050	5050	41
424	20230619	122300	2335220735	5080	5080	5080	5080	0
425	20230619	122200	2335220735	5080	5080	5080	5080	0
426	20230619	122100	2335220735	5080	5080	5080	5050	521
427	20230619	122000	2332574655	5050	5050	5050	5050	1
428	20230619	121900	2332569605	5050	5050	5050	5050	259
429	20230619	121800	2331261655	5050	5050	5050	5050	501
430	20230619	121700	2328731605	5040	5050	5050	5040	306
431	20230619	121600	2327187115	5050	5050	5050	5050	169
432	20230619	121500	2326333665	5050	5050	5050	5050	679
433	20230619	121400	2322904715	5080	5080	5080	5080	0
434	20230619	121300	2322904715	5080	5080	5080	5050	1834
435	20230619	121200	2313642805	5040	5070	5070	5040	1948
436	20230619	121100	2303784715	5070	5070	5070	5070	1
437	20230619	121000	2303779645	5030	5030	5030	5030	0
438	20230619	120900	2303779645	5030	5040	5040	5030	1000
439	20230619	120800	2298741245	5090	5080	5090	5080	1012
440	20230619	120700	2293598375	5080	5060	5080	5060	1010
441	20230619	120600	2288484955	5040	5060	5060	5040	99
442	20230619	120500	2287985215	5060	5060	5060	5060	110
443	20230619	120400	2287428615	5060	5040	5060	5030	301
444	20230619	120300	2285914455	5030	5030	5030	5030	50
445	20230619	120200	2285662955	5030	5040	5040	5030	198
446	20230619	120100	2284665585	5040	5040	5040	5040	14
447	20230619	120000	2284595025	5060	5040	5060	5040	6
448	20230619	115900	2284564755	5050	5050	5050	5050	0
449	20230619	115800	2284564755	5050	5050	5050	5050	193
450	20230619	115700	2283590105	5050	5050	5050	5050	81
451	20230619	115600	2283181055	5050	5050	5050	5050	10
452	20230619	115500	2283130555	5050	5040	5050	5040	2010
453	20230619	115400	2272980375	5040	5030	5040	5030	2379
454	20230619	115300	2260994275	5030	5030	5030	5030	1194
455	20230619	115200	2254988455	5020	5040	5040	5020	320
456	20230619	115100	2253381655	5030	5030	5030	5030	50
457	20230619	115000	2253130155	5030	5030	5030	5030	319
458	20230619	114900	2251525585	5030	5030	5040	5030	518
459	20230619	114800	2248919725	5030	5030	5030	5030	4100
460	20230619	114700	2228296725	5040	5040	5040	5030	261
461	20230619	114600	2226981295	5030	5050	5050	5030	14
462	20230619	114500	2226910755	5030	5040	5040	5030	227
463	20230619	114400	2225768575	5040	5040	5040	5040	96
464	20230619	114300	2225284735	5030	5030	5030	5030	3200
465	20230619	114200	2209188735	5040	5040	5040	5030	3201
466	20230619	114100	2193086695	5040	5030	5040	5030	1130
467	20230619	114000	2187391505	5040	5040	5040	5030	1100
468	20230619	113900	2181857505	5040	5030	5040	5030	110
469	20230619	113800	2181304105	5040	5040	5040	5030	14
470	20230619	113700	2181233555	5040	5030	5040	5030	4685
471	20230619	113600	2157621955	5040	5040	5040	5040	1416
472	20230619	113500	2150485315	5030	5040	5040	5030	419
473	20230619	113400	2148374555	5040	5040	5040	5040	1737
474	20230619	113300	2139620075	5040	5040	5040	5040	1561
475	20230619	113200	2131752635	5040	5030	5040	5030	341
476	20230619	113100	2130036995	5040	5030	5040	5030	1193
477	20230619	113000	2124035885	5030	5030	5030	5030	3585
478	20230619	112900	2106003335	5030	5030	5030	5030	8000
479	20230619	112800	2065763335	5030	5030	5030	5030	226
480	20230619	112700	2064626555	5030	5040	5040	5030	470
481	20230619	112600	2062262425	5030	5030	5030	5030	283
482	20230619	112500	2060838935	5030	5050	5050	5020	6591
483	20230619	112400	2027704925	5040	5050	5050	5040	169
484	20230619	112300	2026852575	5040	5040	5040	5030	402
485	20230619	112200	2024830175	5030	5050	5050	5030	518
486	20230619	112100	2022219435	5040	5040	5040	5040	223
487	20230619	112000	2021095515	5040	5050	5050	5040	149
488	20230619	111900	2020344275	5050	5050	5050	5050	1
489	20230619	111800	2020339225	5050	5050	5050	5030	20775
490	20230619	111700	1915703545	5050	5050	5050	5050	319
491	20230619	111600	1914092595	5040	5040	5040	5040	0
492	20230619	111500	1914092595	5040	5040	5040	5040	700
493	20230619	111400	1910564595	5040	5050	5050	5040	63
494	20230619	111300	1910247035	5040	5040	5040	5040	90
495	20230619	111200	1909793435	5050	5050	5050	5050	0
496	20230619	111100	1909793435	5050	5050	5050	5040	321
497	20230619	111000	1908175385	5050	5050	5050	5050	20
498	20230619	110900	1908074385	5050	5050	5050	5050	63
499	20230619	110800	1907756235	5050	5050	5050	5050	2
500	20230619	110700	1907746135	5040	5040	5040	5040	649
501	20230619	110600	1904475175	5040	5040	5040	5040	6595
502	20230619	110500	1871236375	5040	5040	5040	5040	510
503	20230619	110400	1868665975	5050	5050	5050	5050	0
504	20230619	110300	1868665975	5050	5050	5050	5050	594
505	20230619	110200	1865666275	5050	5060	5060	5050	4345
506	20230619	110100	1843723345	5060	5060	5060	5060	24
507	20230619	110000	1843601905	5060	5060	5060	5060	408
508	20230619	105900	1841537425	5060	5060	5060	5050	1190
509	20230619	105800	1835516225	5060	5060	5060	5050	550
510	20230619	105700	1832736225	5060	5060	5060	5060	50
511	20230619	105600	1832483225	5060	5060	5060	5060	350
512	20230619	105500	1830712225	5050	5050	5060	5050	1430
513	20230619	105400	1823490625	5050	5060	5060	5050	1500
514	20230619	105300	1815914925	5070	5070	5070	5070	50
515	20230619	105200	1815661425	5080	5080	5080	5080	1
516	20230619	105100	1815656345	5040	5050	5080	5040	658
517	20230619	105000	1812337145	5050	5070	5080	5050	4939
518	20230619	104900	1787380035	5070	5070	5070	5070	504
519	20230619	104800	1784824755	5080	5080	5080	5080	20
520	20230619	104700	1784723155	5080	5080	5080	5080	30
521	20230619	104600	1784570755	5080	5080	5080	5080	42
522	20230619	104500	1784357395	5080	5080	5080	5080	261
523	20230619	104400	1783031515	5060	5060	5060	5060	500
524	20230619	104300	1780501515	5060	5100	5100	5060	191
525	20230619	104200	1779531335	5100	5110	5110	5100	406
526	20230619	104100	1777460725	5090	5110	5110	5090	22
527	20230619	104000	1777348705	5090	5090	5090	5090	20
528	20230619	103900	1777246905	5080	5090	5090	5080	21
529	20230619	103800	1777140025	5060	5060	5060	5060	0
530	20230619	103700	1777140025	5060	5100	5110	5060	1246
531	20230619	103600	1770810375	5100	5110	5110	5100	2268
532	20230619	103500	1759243565	5110	5110	5120	5110	523
533	20230619	103400	1756571025	5110	5120	5120	5110	591
534	20230619	103300	1753547115	5120	5120	5120	5120	117
535	20230619	103200	1752948075	5100	5100	5120	5100	690
536	20230619	103100	1749424595	5100	5100	5100	5100	637
537	20230619	103000	1746175895	5100	5100	5100	5100	48
538	20230619	102900	1745931095	5100	5120	5120	5100	51
539	20230619	102800	1745670595	5120	5110	5120	5090	3187
540	20230619	102700	1729370875	5110	5090	5110	5090	7421
541	20230619	102600	1691505545	5090	5070	5090	5070	5671
542	20230619	102500	1662640355	5070	5080	5090	5070	601
543	20230619	102400	1659590705	5080	5090	5090	5080	427
544	20230619	102300	1657421205	5080	5090	5090	5080	194
545	20230619	102200	1656435585	5090	5100	5100	5090	2040
546	20230619	102100	1646051385	5090	5080	5090	5080	1121
547	20230619	102000	1640351145	5080	5080	5080	5070	1010
548	20230619	101900	1635221345	5080	5080	5080	5050	1113
549	20230619	101800	1629600575	5040	5070	5070	5040	3730
550	20230619	101700	1610731055	5070	5070	5070	5070	466
551	20230619	101600	1608368435	5060	5070	5070	5060	336
552	20230619	101500	1606666815	5070	5060	5070	5060	4229
553	20230619	101400	1585228075	5050	5050	5050	5050	1529
554	20230619	101300	1577506625	5050	5060	5060	5050	2180
555	20230619	101200	1566486845	5070	5060	5070	5060	419
556	20230619	101100	1564366205	5060	5050	5060	5050	1959
557	20230619	101000	1554472975	5050	5040	5050	5040	236
558	20230619	100900	1553283175	5040	5050	5050	5040	459
559	20230619	100800	1550965235	5050	5040	5050	5040	821
560	20230619	100700	1546826385	5040	5040	5040	5020	1503
561	20230619	100600	1539281275	5020	5030	5030	5020	5963
562	20230619	100500	1509294155	5040	5040	5040	5040	224
563	20230619	100400	1508165195	5040	5040	5040	5040	130
564	20230619	100300	1507509995	5040	5040	5040	5040	89
565	20230619	100200	1507061435	5040	5040	5040	5030	1132
566	20230619	100100	1501366325	5030	5040	5040	5030	1631
567	20230619	100000	1493160195	5040	5040	5040	5030	274
568	20230619	095900	1491779705	5040	5050	5050	5030	178
569	20230619	095800	1490883365	5040	5050	5050	5040	306
570	20230619	095700	1489338255	5050	5050	5050	5040	1316
571	20230619	095600	1482692515	5050	5050	5060	5050	1097
572	20230619	095500	1477152655	5050	5050	5050	5050	46
573	20230619	095400	1476920355	5060	5040	5060	5030	2887
574	20230619	095300	1462394915	5040	5040	5040	5040	947
575	20230619	095200	1457622035	5040	5030	5040	5030	8637
576	20230619	095100	1414135295	5030	5040	5040	5030	2099
577	20230619	095000	1403576065	5040	5040	5040	5040	640
578	20230619	094900	1400350465	5060	5040	5060	5040	992
579	20230619	094800	1395350655	5050	5040	5070	5040	2074
580	20230619	094700	1384871645	5050	5090	5090	5050	3053
581	20230619	094600	1369449435	5100	5090	5100	5090	200
582	20230619	094500	1368429535	5100	5090	5100	5090	1034
583	20230619	094400	1363165825	5100	5060	5110	5060	3209
584	20230619	094300	1346834685	5050	5070	5070	5040	12086
585	20230619	094200	1285627485	5070	5070	5070	5050	883
586	20230619	094100	1281160375	5050	5040	5050	5040	491
587	20230619	094000	1278681535	5040	5040	5040	5040	823
588	20230619	093900	1274533615	5030	5020	5030	5020	1290
589	20230619	093800	1268045975	5020	5030	5030	5020	515
590	20230619	093700	1265458755	5030	5020	5030	5020	2460
591	20230619	093600	1253108665	5020	5020	5020	5020	126
592	20230619	093500	1252476145	5010	5010	5020	5010	2516
593	20230619	093400	1239870945	5010	5010	5020	5010	1612
594	20230619	093300	1231794725	5010	5020	5030	5010	3544
595	20230619	093200	1214033615	5020	5020	5020	5010	3060
596	20230619	093100	1198686045	5030	5040	5040	5020	911
597	20230619	093000	1194106975	5040	5030	5040	5030	2384
598	20230619	092900	1182115445	5030	5030	5040	5020	3429
599	20230619	092800	1164865845	5030	5040	5040	5020	5075
600	20230619	092700	1139369045	5020	5020	5030	5010	4014
601	20230619	092600	1119220305	5020	5010	5020	5000	1542
602	20230619	092500	1111491385	5010	5020	5020	5010	1482
603	20230619	092400	1104064965	5020	5060	5100	5010	4614
604	20230619	092300	1080782845	5060	4950	5130	4950	6040
605	20230619	092200	1050311165	4950	4990	4990	4950	9347
606	20230619	092100	1003769100	4990	4995	5010	4985	9248
607	20230619	092000	957596240	4995	5040	5040	4990	34592
608	20230619	091900	784277190	5040	5050	5080	5040	26629
609	20230619	091800	649884220	5050	5080	5090	5050	21103
610	20230619	091700	542930970	5080	5090	5090	5070	1624
611	20230619	091600	534681800	5090	5080	5100	5070	3759
612	20230619	091500	515582070	5090	5100	5100	5090	2658
613	20230619	091400	502038250	5100	5090	5100	5080	2690
614	20230619	091300	488346730	5070	5070	5080	5070	2582
615	20230619	091200	475252850	5070	5070	5070	5050	9004
616	20230619	091100	429666010	5060	5080	5080	5060	15608
617	20230619	091000	350529770	5080	5080	5100	5070	5780
618	20230619	090900	321171060	5070	5130	5130	5070	11948
619	20230619	090800	260281470	5110	5130	5140	5110	6621
620	20230619	090700	226381000	5140	5160	5160	5130	15310
621	20230619	090600	147666130	5180	5190	5190	5150	8837
622	20230619	090500	102100790	5190	5170	5200	5160	934
623	20230619	090400	97253760	5200	5170	5200	5160	2120
624	20230619	090300	86314010	5160	5150	5200	5150	3421
625	20230619	090200	68674680	5150	5140	5160	5140	1621
626	20230619	090100	60332500	5140	5170	5170	5140	6862
627	20230619	090000	24988030	5180	5190	5200	5180	4816