KissMeData/020400/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194300	62731870	9650	9650	9650	9650	17
3	20230619	194200	62731870	9650	9650	9650	9650	0
4	20230619	194100	62731870	9650	9650	9650	9650	0
5	20230619	194000	62731870	9650	9650	9650	9650	0
6	20230619	193900	62731870	9650	9650	9650	9650	0
7	20230619	193800	62731870	9650	9650	9650	9650	0
8	20230619	193700	62731870	9650	9650	9650	9650	0
9	20230619	193600	62731870	9650	9650	9650	9650	0
10	20230619	193500	62731870	9650	9650	9650	9650	0
11	20230619	193400	62731870	9650	9650	9650	9650	0
12	20230619	193300	62731870	9650	9650	9650	9650	0
13	20230619	193200	62731870	9650	9650	9650	9650	0
14	20230619	193100	62731870	9650	9650	9650	9650	0
15	20230619	193000	62731870	9650	9650	9650	9650	0
16	20230619	192900	62731870	9650	9650	9650	9650	0
17	20230619	192800	62731870	9650	9650	9650	9650	0
18	20230619	192700	62731870	9650	9650	9650	9650	0
19	20230619	192600	62731870	9650	9650	9650	9650	0
20	20230619	192500	62731870	9650	9650	9650	9650	0
21	20230619	192400	62731870	9650	9650	9650	9650	0
22	20230619	192300	62731870	9650	9650	9650	9650	0
23	20230619	192200	62731870	9650	9650	9650	9650	0
24	20230619	192100	62731870	9650	9650	9650	9650	0
25	20230619	192000	62731870	9650	9650	9650	9650	0
26	20230619	191900	62731870	9650	9650	9650	9650	0
27	20230619	191800	62731870	9650	9650	9650	9650	0
28	20230619	191700	62731870	9650	9650	9650	9650	0
29	20230619	191600	62731870	9650	9650	9650	9650	0
30	20230619	191500	62731870	9650	9650	9650	9650	0
31	20230619	191400	62731870	9650	9650	9650	9650	0
32	20230619	191300	62731870	9650	9650	9650	9650	17
33	20230619	191200	62731870	9650	9650	9650	9650	0
34	20230619	191100	62731870	9650	9650	9650	9650	0
35	20230619	191000	62731870	9650	9650	9650	9650	0
36	20230619	190900	62731870	9650	9650	9650	9650	0
37	20230619	190800	62731870	9650	9650	9650	9650	0
38	20230619	190700	62731870	9650	9650	9650	9650	0
39	20230619	190600	62731870	9650	9650	9650	9650	0
40	20230619	190500	62731870	9650	9650	9650	9650	0
41	20230619	190400	62731870	9650	9650	9650	9650	0
42	20230619	190300	62731870	9650	9650	9650	9650	0
43	20230619	190200	62731870	9650	9650	9650	9650	0
44	20230619	190100	62731870	9650	9650	9650	9650	0
45	20230619	190000	62731870	9650	9650	9650	9650	0
46	20230619	185900	62731870	9650	9650	9650	9650	0
47	20230619	185800	62731870	9650	9650	9650	9650	0
48	20230619	185700	62731870	9650	9650	9650	9650	0
49	20230619	185600	62731870	9650	9650	9650	9650	0
50	20230619	185500	62731870	9650	9650	9650	9650	0
51	20230619	185400	62731870	9650	9650	9650	9650	0
52	20230619	185300	62731870	9650	9650	9650	9650	0
53	20230619	185200	62731870	9650	9650	9650	9650	0
54	20230619	185100	62731870	9650	9650	9650	9650	0
55	20230619	185000	62731870	9650	9650	9650	9650	0
56	20230619	184900	62731870	9650	9650	9650	9650	0
57	20230619	184800	62731870	9650	9650	9650	9650	0
58	20230619	184700	62731870	9650	9650	9650	9650	0
59	20230619	184600	62731870	9650	9650	9650	9650	0
60	20230619	184500	62731870	9650	9650	9650	9650	0
61	20230619	184400	62731870	9650	9650	9650	9650	0
62	20230619	184300	62731870	9650	9650	9650	9650	17
63	20230619	184200	62731870	9650	9650	9650	9650	0
64	20230619	184100	62731870	9650	9650	9650	9650	0
65	20230619	184000	62731870	9650	9650	9650	9650	0
66	20230619	183900	62731870	9650	9650	9650	9650	0
67	20230619	183800	62731870	9650	9650	9650	9650	0
68	20230619	183700	62731870	9650	9650	9650	9650	0
69	20230619	183600	62731870	9650	9650	9650	9650	0
70	20230619	183500	62731870	9650	9650	9650	9650	0
71	20230619	183400	62731870	9650	9650	9650	9650	0
72	20230619	183300	62731870	9650	9650	9650	9650	0
73	20230619	183200	62731870	9650	9650	9650	9650	0
74	20230619	183100	62731870	9650	9650	9650	9650	0
75	20230619	183000	62731870	9650	9650	9650	9650	0
76	20230619	182900	62731870	9650	9650	9650	9650	0
77	20230619	182800	62731870	9650	9650	9650	9650	0
78	20230619	182700	62731870	9650	9650	9650	9650	0
79	20230619	182600	62731870	9650	9650	9650	9650	0
80	20230619	182500	62731870	9650	9650	9650	9650	0
81	20230619	182400	62731870	9650	9650	9650	9650	0
82	20230619	182300	62731870	9650	9650	9650	9650	0
83	20230619	182200	62731870	9650	9650	9650	9650	0
84	20230619	182100	62731870	9650	9650	9650	9650	0
85	20230619	182000	62731870	9650	9650	9650	9650	0
86	20230619	181900	62731870	9650	9650	9650	9650	0
87	20230619	181800	62731870	9650	9650	9650	9650	0
88	20230619	181700	62731870	9650	9650	9650	9650	0
89	20230619	181600	62731870	9650	9650	9650	9650	0
90	20230619	181500	62731870	9650	9650	9650	9650	0
91	20230619	181400	62731870	9650	9650	9650	9650	0
92	20230619	181300	62731870	9650	9650	9650	9650	17
93	20230619	181200	62731870	9650	9650	9650	9650	0
94	20230619	181100	62731870	9650	9650	9650	9650	0
95	20230619	181000	62731870	9650	9650	9650	9650	0
96	20230619	180900	62731870	9650	9650	9650	9650	0
97	20230619	180800	62731870	9650	9650	9650	9650	0
98	20230619	180700	62731870	9650	9650	9650	9650	0
99	20230619	180600	62731870	9650	9650	9650	9650	0
100	20230619	180500	62731870	9650	9650	9650	9650	0
101	20230619	180400	62731870	9650	9650	9650	9650	0
102	20230619	180300	62731870	9650	9650	9650	9650	0
103	20230619	180200	62731870	9650	9650	9650	9650	0
104	20230619	180100	62731870	9650	9650	9650	9650	0
105	20230619	180000	62731870	9650	9650	9650	9650	0
106	20230619	175900	62731870	9650	9650	9650	9650	0
107	20230619	175800	62731870	9650	9650	9650	9650	0
108	20230619	175700	62731870	9650	9650	9650	9650	0
109	20230619	175600	62731870	9650	9650	9650	9650	0
110	20230619	175500	62731870	9650	9650	9650	9650	0
111	20230619	175400	62731870	9650	9650	9650	9650	0
112	20230619	175300	62731870	9650	9650	9650	9650	0
113	20230619	175200	62731870	9650	9650	9650	9650	0
114	20230619	175100	62731870	9650	9650	9650	9650	0
115	20230619	175000	62731870	9650	9650	9650	9650	0
116	20230619	174900	62731870	9650	9650	9650	9650	0
117	20230619	174800	62731870	9650	9650	9650	9650	0
118	20230619	174700	62731870	9650	9650	9650	9650	0
119	20230619	174600	62731870	9650	9650	9650	9650	0
120	20230619	174500	62731870	9650	9650	9650	9650	0
121	20230619	174400	62731870	9650	9650	9650	9650	0
122	20230619	174300	62731870	9650	9650	9650	9650	17
123	20230619	174200	62731870	9650	9650	9650	9650	0
124	20230619	174100	62731870	9650	9650	9650	9650	0
125	20230619	174000	62731870	9650	9650	9650	9650	0
126	20230619	173900	62731870	9650	9650	9650	9650	0
127	20230619	173800	62731870	9650	9650	9650	9650	0
128	20230619	173700	62731870	9650	9650	9650	9650	0
129	20230619	173600	62731870	9650	9650	9650	9650	0
130	20230619	173500	62731870	9650	9650	9650	9650	0
131	20230619	173400	62731870	9650	9650	9650	9650	0
132	20230619	173300	62731870	9650	9650	9650	9650	0
133	20230619	173200	62731870	9650	9650	9650	9650	0
134	20230619	173100	62731870	9650	9650	9650	9650	0
135	20230619	173000	62731870	9650	9650	9650	9650	0
136	20230619	172900	62731870	9650	9650	9650	9650	0
137	20230619	172800	62731870	9650	9650	9650	9650	0
138	20230619	172700	62731870	9650	9650	9650	9650	0
139	20230619	172600	62731870	9650	9650	9650	9650	0
140	20230619	172500	62731870	9650	9650	9650	9650	0
141	20230619	172400	62731870	9650	9650	9650	9650	0
142	20230619	172300	62731870	9650	9650	9650	9650	0
143	20230619	172200	62731870	9650	9650	9650	9650	0
144	20230619	172100	62731870	9650	9650	9650	9650	0
145	20230619	172000	62731870	9650	9650	9650	9650	0
146	20230619	171900	62731870	9650	9650	9650	9650	0
147	20230619	171800	62731870	9650	9650	9650	9650	0
148	20230619	171700	62731870	9650	9650	9650	9650	0
149	20230619	171600	62731870	9650	9650	9650	9650	0
150	20230619	171500	62731870	9650	9650	9650	9650	0
151	20230619	171400	62731870	9650	9650	9650	9650	0
152	20230619	171300	62731870	9650	9650	9650	9650	17
153	20230619	171200	62731870	9650	9650	9650	9650	0
154	20230619	171100	62731870	9650	9650	9650	9650	0
155	20230619	171000	62731870	9650	9650	9650	9650	0
156	20230619	170900	62731870	9650	9650	9650	9650	0
157	20230619	170800	62731870	9650	9650	9650	9650	0
158	20230619	170700	62731870	9650	9650	9650	9650	0
159	20230619	170600	62731870	9650	9650	9650	9650	0
160	20230619	170500	62731870	9650	9650	9650	9650	0
161	20230619	170400	62731870	9650	9650	9650	9650	0
162	20230619	170300	62731870	9650	9650	9650	9650	0
163	20230619	170200	62731870	9650	9650	9650	9650	0
164	20230619	170100	62731870	9650	9650	9650	9650	0
165	20230619	170000	62731870	9650	9650	9650	9650	0
166	20230619	165900	62731870	9650	9650	9650	9650	0
167	20230619	165800	62731870	9650	9650	9650	9650	0
168	20230619	165700	62731870	9650	9650	9650	9650	0
169	20230619	165600	62731870	9650	9650	9650	9650	0
170	20230619	165500	62731870	9650	9650	9650	9650	0
171	20230619	165400	62731870	9650	9650	9650	9650	0
172	20230619	165300	62731870	9650	9650	9650	9650	0
173	20230619	165200	62731870	9650	9650	9650	9650	0
174	20230619	165100	62731870	9650	9650	9650	9650	0
175	20230619	165000	62731870	9650	9650	9650	9650	0
176	20230619	164900	62731870	9650	9650	9650	9650	0
177	20230619	164800	62731870	9650	9650	9650	9650	0
178	20230619	164700	62731870	9650	9650	9650	9650	0
179	20230619	164600	62731870	9650	9650	9650	9650	0
180	20230619	164500	62731870	9650	9650	9650	9650	0
181	20230619	164400	62731870	9650	9650	9650	9650	0
182	20230619	164300	62731870	9650	9650	9650	9650	17
183	20230619	164200	62731870	9650	9650	9650	9650	0
184	20230619	164100	62731870	9650	9650	9650	9650	0
185	20230619	164000	62731870	9650	9650	9650	9650	0
186	20230619	163900	62731870	9650	9650	9650	9650	0
187	20230619	163800	62731870	9650	9650	9650	9650	0
188	20230619	163700	62731870	9650	9650	9650	9650	0
189	20230619	163600	62731870	9650	9650	9650	9650	0
190	20230619	163500	62731870	9650	9650	9650	9650	0
191	20230619	163400	62731870	9650	9650	9650	9650	0
192	20230619	163300	62731870	9650	9650	9650	9650	0
193	20230619	163200	62731870	9650	9650	9650	9650	0
194	20230619	163100	62731870	9650	9650	9650	9650	0
195	20230619	163000	62731870	9650	9650	9650	9650	0
196	20230619	162900	62731870	9650	9650	9650	9650	0
197	20230619	162800	62731870	9650	9650	9650	9650	0
198	20230619	162700	62731870	9650	9650	9650	9650	0
199	20230619	162600	62731870	9650	9650	9650	9650	0
200	20230619	162500	62731870	9650	9650	9650	9650	0
201	20230619	162400	62731870	9650	9650	9650	9650	0
202	20230619	162300	62731870	9650	9650	9650	9650	0
203	20230619	162200	62731870	9650	9650	9650	9650	0
204	20230619	162100	62731870	9650	9650	9650	9650	0
205	20230619	162000	62731870	9650	9650	9650	9650	0
206	20230619	161900	62731870	9650	9650	9650	9650	0
207	20230619	161800	62731870	9650	9650	9650	9650	0
208	20230619	161700	62731870	9650	9650	9650	9650	0
209	20230619	161600	62731870	9650	9650	9650	9650	0
210	20230619	161500	62731870	9650	9650	9650	9650	0
211	20230619	161400	62731870	9650	9650	9650	9650	0
212	20230619	161300	62731870	9650	9650	9650	9650	17
213	20230619	161200	62731870	9650	9650	9650	9650	0
214	20230619	161100	62731870	9650	9650	9650	9650	0
215	20230619	161000	62731870	9650	9650	9650	9650	0
216	20230619	160900	62731870	9650	9650	9650	9650	0
217	20230619	160800	62731870	9650	9650	9650	9650	0
218	20230619	160700	62731870	9650	9650	9650	9650	0
219	20230619	160600	62731870	9650	9650	9650	9650	0
220	20230619	160500	62731870	9650	9650	9650	9650	0
221	20230619	160400	62731870	9650	9650	9650	9650	0
222	20230619	160300	62731870	9650	9650	9650	9650	0
223	20230619	160200	62731870	9650	9650	9650	9650	0
224	20230619	160100	62731870	9650	9650	9650	9650	0
225	20230619	160000	62731870	9650	9650	9650	9650	0
226	20230619	155900	62731870	9650	9650	9650	9650	0
227	20230619	155800	62731870	9650	9650	9650	9650	0
228	20230619	155700	62731870	9650	9650	9650	9650	0
229	20230619	155600	62731870	9650	9650	9650	9650	0
230	20230619	155500	62731870	9650	9650	9650	9650	0
231	20230619	155400	62731870	9650	9650	9650	9650	0
232	20230619	155300	62731870	9650	9650	9650	9650	0
233	20230619	155200	62731870	9650	9650	9650	9650	0
234	20230619	155100	62731870	9650	9650	9650	9650	0
235	20230619	155000	62731870	9650	9650	9650	9650	0
236	20230619	154900	62731870	9650	9650	9650	9650	0
237	20230619	154800	62731870	9650	9650	9650	9650	0
238	20230619	154700	62731870	9650	9650	9650	9650	0
239	20230619	154600	62731870	9650	9650	9650	9650	0
240	20230619	154500	62731870	9650	9650	9650	9650	0
241	20230619	154400	62731870	9650	9650	9650	9650	0
242	20230619	154300	62731870	9650	9650	9650	9650	17
243	20230619	154200	62731870	9650	9650	9650	9650	0
244	20230619	154100	62731870	9650	9650	9650	9650	0
245	20230619	154000	62731870	9650	9650	9650	9650	0
246	20230619	153900	62731870	9650	9650	9650	9650	0
247	20230619	153800	62731870	9650	9650	9650	9650	0
248	20230619	153700	62731870	9650	9650	9650	9650	0
249	20230619	153600	62731870	9650	9650	9650	9650	0
250	20230619	153500	62731870	9650	9650	9650	9650	0
251	20230619	153400	62731870	9650	9650	9650	9650	0
252	20230619	153300	62731870	9650	9650	9650	9650	0
253	20230619	153200	62731870	9650	9650	9650	9650	0
254	20230619	153100	62731870	9650	9650	9650	9650	0
255	20230619	153000	62731870	9650	9650	9650	9650	17
256	20230619	152900	62567820	9640	9640	9640	9640	0
257	20230619	152800	62567820	9640	9640	9640	9640	0
258	20230619	152700	62567820	9640	9640	9640	9640	0
259	20230619	152600	62567820	9640	9640	9640	9640	0
260	20230619	152500	62567820	9640	9640	9640	9640	0
261	20230619	152400	62567820	9640	9640	9640	9640	0
262	20230619	152300	62567820	9640	9640	9640	9640	0
263	20230619	152200	62567820	9640	9640	9640	9640	0
264	20230619	152100	62567820	9640	9640	9640	9640	0
265	20230619	152000	62567820	9640	9640	9640	9640	0
266	20230619	151900	62567820	9640	9640	9640	9640	15
267	20230619	151800	62423220	9610	9610	9610	9610	0
268	20230619	151700	62423220	9610	9610	9610	9610	0
269	20230619	151600	62423220	9610	9610	9610	9610	29
270	20230619	151500	62144530	9620	9620	9620	9620	33
271	20230619	151400	61827070	9630	9630	9630	9630	0
272	20230619	151300	61827070	9630	9630	9630	9630	1
273	20230619	151200	61817440	9640	9640	9640	9640	0
274	20230619	151100	61817440	9640	9640	9640	9640	0
275	20230619	151000	61817440	9640	9640	9640	9640	0
276	20230619	150900	61817440	9640	9640	9640	9640	1
277	20230619	150800	61807800	9640	9640	9640	9640	0
278	20230619	150700	61807800	9640	9640	9640	9640	0
279	20230619	150600	61807800	9640	9640	9640	9640	0
280	20230619	150500	61807800	9640	9640	9640	9640	0
281	20230619	150400	61807800	9640	9640	9640	9640	0
282	20230619	150300	61807800	9640	9640	9640	9640	0
283	20230619	150200	61807800	9640	9640	9640	9640	10
284	20230619	150100	61711400	9640	9640	9640	9640	0
285	20230619	150000	61711400	9640	9640	9640	9640	101
286	20230619	145900	60737760	9640	9640	9640	9640	0
287	20230619	145800	60737760	9640	9640	9640	9640	69
288	20230619	145700	60072600	9630	9630	9630	9630	67
289	20230619	145600	59427390	9650	9650	9650	9650	0
290	20230619	145500	59427390	9650	9650	9650	9650	0
291	20230619	145400	59427390	9650	9650	9650	9650	0
292	20230619	145300	59427390	9650	9650	9650	9650	0
293	20230619	145200	59427390	9650	9650	9650	9650	0
294	20230619	145100	59427390	9650	9650	9650	9650	0
295	20230619	145000	59427390	9650	9650	9650	9650	0
296	20230619	144900	59427390	9650	9650	9650	9650	0
297	20230619	144800	59427390	9650	9650	9650	9650	0
298	20230619	144700	59427390	9650	9650	9650	9650	0
299	20230619	144600	59427390	9650	9650	9650	9650	0
300	20230619	144500	59427390	9650	9650	9650	9650	0
301	20230619	144400	59427390	9650	9650	9650	9650	0
302	20230619	144300	59427390	9650	9650	9650	9650	0
303	20230619	144200	59427390	9650	9650	9650	9650	0
304	20230619	144100	59427390	9650	9650	9650	9650	0
305	20230619	144000	59427390	9650	9650	9650	9650	5
306	20230619	143900	59379140	9630	9630	9630	9630	0
307	20230619	143800	59379140	9630	9630	9630	9630	0
308	20230619	143700	59379140	9630	9630	9630	9630	0
309	20230619	143600	59379140	9630	9630	9630	9630	86
310	20230619	143500	58550960	9630	9630	9630	9630	0
311	20230619	143400	58550960	9630	9630	9630	9630	0
312	20230619	143300	58550960	9630	9630	9630	9630	0
313	20230619	143200	58550960	9630	9630	9630	9630	1
314	20230619	143100	58541330	9630	9630	9630	9630	0
315	20230619	143000	58541330	9630	9630	9630	9630	77
316	20230619	142900	57799820	9650	9650	9650	9650	0
317	20230619	142800	57799820	9650	9650	9650	9650	69
318	20230619	142700	57133970	9650	9650	9650	9650	5
319	20230619	142600	57085720	9640	9640	9640	9640	0
320	20230619	142500	57085720	9640	9640	9640	9640	21
321	20230619	142400	56883280	9630	9630	9630	9630	0
322	20230619	142300	56883280	9630	9630	9630	9630	0
323	20230619	142200	56883280	9630	9630	9630	9630	0
324	20230619	142100	56883280	9630	9630	9630	9630	0
325	20230619	142000	56883280	9630	9630	9630	9630	0
326	20230619	141900	56883280	9630	9630	9630	9630	0
327	20230619	141800	56883280	9630	9630	9630	9630	0
328	20230619	141700	56883280	9630	9630	9630	9630	0
329	20230619	141600	56883280	9630	9630	9630	9630	0
330	20230619	141500	56883280	9630	9630	9630	9630	0
331	20230619	141400	56883280	9630	9630	9630	9630	0
332	20230619	141300	56883280	9630	9630	9630	9630	0
333	20230619	141200	56883280	9630	9630	9630	9630	0
334	20230619	141100	56883280	9630	9630	9630	9630	0
335	20230619	141000	56883280	9630	9630	9630	9630	0
336	20230619	140900	56883280	9630	9630	9630	9630	0
337	20230619	140800	56883280	9630	9630	9630	9630	0
338	20230619	140700	56883280	9630	9630	9630	9630	0
339	20230619	140600	56883280	9630	9630	9630	9630	0
340	20230619	140500	56883280	9630	9630	9630	9630	0
341	20230619	140400	56883280	9630	9630	9630	9630	0
342	20230619	140300	56883280	9630	9630	9630	9630	0
343	20230619	140200	56883280	9630	9630	9630	9630	0
344	20230619	140100	56883280	9630	9630	9630	9630	0
345	20230619	140000	56883280	9630	9630	9630	9630	0
346	20230619	135900	56883280	9630	9630	9630	9630	0
347	20230619	135800	56883280	9630	9630	9630	9630	89
348	20230619	135700	56026210	9620	9620	9620	9620	0
349	20230619	135600	56026210	9620	9620	9620	9620	0
350	20230619	135500	56026210	9620	9620	9620	9620	0
351	20230619	135400	56026210	9620	9620	9620	9620	1
352	20230619	135300	56016590	9620	9620	9620	9620	298
353	20230619	135200	53149830	9620	9620	9620	9620	0
354	20230619	135100	53149830	9620	9620	9620	9620	1
355	20230619	135000	53140210	9600	9600	9600	9600	0
356	20230619	134900	53140210	9600	9600	9600	9600	0
357	20230619	134800	53140210	9600	9610	9610	9600	31
358	20230619	134700	52842410	9620	9620	9620	9620	0
359	20230619	134600	52842410	9620	9620	9620	9620	0
360	20230619	134500	52842410	9620	9620	9620	9620	0
361	20230619	134400	52842410	9620	9620	9620	9620	0
362	20230619	134300	52842410	9620	9620	9620	9620	0
363	20230619	134200	52842410	9620	9620	9620	9620	0
364	20230619	134100	52842410	9620	9620	9620	9620	0
365	20230619	134000	52842410	9620	9620	9620	9620	0
366	20230619	133900	52842410	9620	9620	9620	9620	0
367	20230619	133800	52842410	9620	9620	9620	9620	0
368	20230619	133700	52842410	9620	9620	9620	9620	0
369	20230619	133600	52842410	9620	9620	9620	9620	0
370	20230619	133500	52842410	9620	9620	9620	9620	0
371	20230619	133400	52842410	9620	9620	9620	9620	36
372	20230619	133300	52496090	9630	9630	9630	9630	0
373	20230619	133200	52496090	9630	9630	9630	9630	0
374	20230619	133100	52496090	9630	9630	9630	9630	0
375	20230619	133000	52496090	9630	9630	9630	9630	0
376	20230619	132900	52496090	9630	9630	9630	9630	0
377	20230619	132800	52496090	9630	9630	9630	9630	0
378	20230619	132700	52496090	9630	9630	9630	9630	0
379	20230619	132600	52496090	9630	9630	9630	9630	0
380	20230619	132500	52496090	9630	9630	9630	9630	0
381	20230619	132400	52496090	9630	9630	9630	9630	0
382	20230619	132300	52496090	9630	9630	9630	9630	0
383	20230619	132200	52496090	9630	9630	9630	9630	0
384	20230619	132100	52496090	9630	9630	9630	9630	0
385	20230619	132000	52496090	9630	9630	9630	9630	0
386	20230619	131900	52496090	9630	9630	9630	9630	0
387	20230619	131800	52496090	9630	9630	9630	9630	3
388	20230619	131700	52467200	9630	9620	9630	9620	72
389	20230619	131600	51774530	9620	9620	9620	9620	267
390	20230619	131500	49205990	9620	9620	9620	9620	0
391	20230619	131400	49205990	9620	9620	9620	9620	220
392	20230619	131300	47089590	9620	9610	9620	9610	14
393	20230619	131200	46955040	9610	9610	9610	9610	1
394	20230619	131100	46945430	9600	9600	9600	9600	22
395	20230619	131000	46734230	9610	9610	9610	9610	0
396	20230619	130900	46734230	9610	9610	9610	9610	0
397	20230619	130800	46734230	9610	9600	9610	9600	6
398	20230619	130700	46676620	9600	9600	9600	9600	0
399	20230619	130600	46676620	9600	9600	9600	9600	0
400	20230619	130500	46676620	9600	9600	9600	9600	0
401	20230619	130400	46676620	9600	9600	9600	9600	38
402	20230619	130300	46311820	9610	9610	9610	9610	0
403	20230619	130200	46311820	9610	9610	9610	9610	0
404	20230619	130100	46311820	9610	9610	9610	9610	0
405	20230619	130000	46311820	9610	9610	9610	9610	0
406	20230619	125900	46311820	9610	9610	9610	9610	0
407	20230619	125800	46311820	9610	9610	9610	9610	0
408	20230619	125700	46311820	9610	9610	9610	9610	0
409	20230619	125600	46311820	9610	9610	9610	9610	0
410	20230619	125500	46311820	9610	9610	9610	9610	0
411	20230619	125400	46311820	9610	9610	9610	9610	0
412	20230619	125300	46311820	9610	9610	9610	9610	0
413	20230619	125200	46311820	9610	9610	9610	9610	69
414	20230619	125100	45648730	9610	9610	9610	9610	0
415	20230619	125000	45648730	9610	9610	9610	9610	0
416	20230619	124900	45648730	9610	9610	9610	9610	0
417	20230619	124800	45648730	9610	9610	9610	9610	0
418	20230619	124700	45648730	9610	9610	9610	9610	0
419	20230619	124600	45648730	9610	9610	9610	9610	0
420	20230619	124500	45648730	9610	9610	9610	9610	16
421	20230619	124400	45494970	9610	9610	9610	9610	0
422	20230619	124300	45494970	9610	9610	9610	9610	0
423	20230619	124200	45494970	9610	9610	9610	9610	0
424	20230619	124100	45494970	9610	9610	9610	9610	0
425	20230619	124000	45494970	9610	9610	9610	9610	0
426	20230619	123900	45494970	9610	9610	9610	9610	0
427	20230619	123800	45494970	9610	9610	9610	9610	0
428	20230619	123700	45494970	9610	9610	9610	9610	0
429	20230619	123600	45494970	9610	9610	9610	9610	0
430	20230619	123500	45494970	9610	9610	9610	9610	5
431	20230619	123400	45446920	9610	9610	9610	9610	0
432	20230619	123300	45446920	9610	9610	9610	9610	0
433	20230619	123200	45446920	9610	9610	9610	9610	0
434	20230619	123100	45446920	9610	9610	9610	9610	1
435	20230619	123000	45437310	9600	9600	9600	9600	0
436	20230619	122900	45437310	9600	9600	9600	9600	0
437	20230619	122800	45437310	9600	9600	9600	9600	0
438	20230619	122700	45437310	9600	9600	9600	9600	0
439	20230619	122600	45437310	9600	9600	9600	9600	0
440	20230619	122500	45437310	9600	9610	9610	9600	5
441	20230619	122400	45389300	9620	9620	9620	9620	0
442	20230619	122300	45389300	9620	9620	9620	9620	0
443	20230619	122200	45389300	9620	9620	9620	9620	0
444	20230619	122100	45389300	9620	9620	9620	9620	0
445	20230619	122000	45389300	9620	9620	9620	9620	0
446	20230619	121900	45389300	9620	9620	9620	9620	0
447	20230619	121800	45389300	9620	9620	9620	9620	0
448	20230619	121700	45389300	9620	9620	9620	9620	0
449	20230619	121600	45389300	9620	9620	9620	9620	0
450	20230619	121500	45389300	9620	9620	9620	9620	0
451	20230619	121400	45389300	9620	9620	9620	9620	0
452	20230619	121300	45389300	9620	9620	9620	9620	0
453	20230619	121200	45389300	9620	9620	9620	9620	0
454	20230619	121100	45389300	9620	9620	9620	9620	1
455	20230619	121000	45379680	9600	9600	9600	9600	0
456	20230619	120900	45379680	9600	9620	9620	9600	400
457	20230619	120800	41537680	9620	9620	9620	9620	0
458	20230619	120700	41537680	9620	9620	9620	9620	7
459	20230619	120600	41470340	9620	9620	9620	9620	0
460	20230619	120500	41470340	9620	9620	9620	9620	0
461	20230619	120400	41470340	9620	9620	9620	9620	0
462	20230619	120300	41470340	9620	9620	9620	9620	0
463	20230619	120200	41470340	9620	9620	9620	9620	0
464	20230619	120100	41470340	9620	9620	9620	9620	0
465	20230619	120000	41470340	9620	9620	9620	9620	1
466	20230619	115900	41460720	9590	9610	9610	9590	31
467	20230619	115800	41163290	9620	9620	9620	9620	1
468	20230619	115700	41153670	9620	9620	9620	9620	0
469	20230619	115600	41153670	9620	9620	9620	9620	3
470	20230619	115500	41124810	9620	9620	9620	9620	0
471	20230619	115400	41124810	9620	9620	9620	9620	6
472	20230619	115300	41067090	9610	9610	9610	9610	0
473	20230619	115200	41067090	9610	9610	9610	9610	5
474	20230619	115100	41019040	9640	9640	9640	9640	0
475	20230619	115000	41019040	9640	9640	9640	9640	0
476	20230619	114900	41019040	9640	9640	9640	9640	0
477	20230619	114800	41019040	9640	9640	9640	9640	0
478	20230619	114700	41019040	9640	9640	9640	9640	0
479	20230619	114600	41019040	9640	9640	9640	9640	0
480	20230619	114500	41019040	9640	9640	9640	9640	0
481	20230619	114400	41019040	9640	9640	9640	9640	0
482	20230619	114300	41019040	9640	9640	9640	9640	0
483	20230619	114200	41019040	9640	9640	9640	9640	0
484	20230619	114100	41019040	9640	9640	9640	9640	0
485	20230619	114000	41019040	9640	9640	9640	9640	10
486	20230619	113900	40922640	9640	9640	9640	9640	0
487	20230619	113800	40922640	9640	9640	9640	9640	0
488	20230619	113700	40922640	9640	9640	9640	9640	0
489	20230619	113600	40922640	9640	9640	9640	9640	0
490	20230619	113500	40922640	9640	9640	9640	9640	0
491	20230619	113400	40922640	9640	9640	9640	9640	0
492	20230619	113300	40922640	9640	9640	9640	9640	1
493	20230619	113200	40913000	9620	9620	9620	9620	22
494	20230619	113100	40701360	9640	9640	9640	9640	0
495	20230619	113000	40701360	9640	9640	9640	9640	0
496	20230619	112900	40701360	9640	9640	9640	9640	0
497	20230619	112800	40701360	9640	9640	9640	9640	0
498	20230619	112700	40701360	9640	9640	9640	9640	0
499	20230619	112600	40701360	9640	9640	9640	9640	0
500	20230619	112500	40701360	9640	9640	9640	9640	0
501	20230619	112400	40701360	9640	9640	9640	9640	0
502	20230619	112300	40701360	9640	9640	9640	9640	0
503	20230619	112200	40701360	9640	9640	9640	9640	0
504	20230619	112100	40701360	9640	9640	9640	9640	10
505	20230619	112000	40604960	9640	9640	9640	9640	12
506	20230619	111900	40489280	9640	9640	9640	9640	0
507	20230619	111800	40489280	9640	9640	9640	9640	0
508	20230619	111700	40489280	9640	9640	9640	9640	0
509	20230619	111600	40489280	9640	9640	9640	9640	0
510	20230619	111500	40489280	9640	9640	9640	9640	0
511	20230619	111400	40489280	9640	9640	9640	9640	0
512	20230619	111300	40489280	9640	9640	9640	9640	0
513	20230619	111200	40489280	9640	9640	9640	9640	0
514	20230619	111100	40489280	9640	9640	9640	9640	0
515	20230619	111000	40489280	9640	9640	9640	9640	0
516	20230619	110900	40489280	9640	9640	9640	9640	0
517	20230619	110800	40489280	9640	9640	9640	9640	0
518	20230619	110700	40489280	9640	9640	9640	9640	0
519	20230619	110600	40489280	9640	9640	9640	9640	25
520	20230619	110500	40248280	9610	9610	9610	9610	0
521	20230619	110400	40248280	9610	9610	9610	9610	0
522	20230619	110300	40248280	9610	9610	9610	9610	0
523	20230619	110200	40248280	9610	9610	9610	9610	101
524	20230619	110100	39277670	9610	9610	9610	9610	0
525	20230619	110000	39277670	9610	9610	9610	9610	0
526	20230619	105900	39277670	9610	9610	9610	9610	0
527	20230619	105800	39277670	9610	9610	9610	9610	0
528	20230619	105700	39277670	9610	9610	9610	9610	0
529	20230619	105600	39277670	9610	9610	9610	9610	0
530	20230619	105500	39277670	9610	9610	9610	9610	1
531	20230619	105400	39268060	9600	9600	9600	9600	0
532	20230619	105300	39268060	9600	9600	9600	9600	0
533	20230619	105200	39268060	9600	9600	9600	9600	0
534	20230619	105100	39268060	9600	9600	9600	9600	0
535	20230619	105000	39268060	9600	9600	9600	9600	0
536	20230619	104900	39268060	9600	9600	9600	9600	14
537	20230619	104800	39133660	9610	9610	9610	9610	0
538	20230619	104700	39133660	9610	9610	9610	9610	0
539	20230619	104600	39133660	9610	9610	9610	9610	0
540	20230619	104500	39133660	9610	9610	9610	9610	0
541	20230619	104400	39133660	9610	9610	9610	9610	0
542	20230619	104300	39133660	9610	9610	9610	9610	0
543	20230619	104200	39133660	9610	9610	9610	9610	32
544	20230619	104100	38826140	9610	9610	9610	9610	8
545	20230619	104000	38749260	9600	9600	9600	9600	0
546	20230619	103900	38749260	9600	9600	9600	9600	0
547	20230619	103800	38749260	9600	9600	9600	9600	83
548	20230619	103700	37952460	9660	9660	9660	9660	0
549	20230619	103600	37952460	9660	9660	9660	9660	5
550	20230619	103500	37904160	9660	9660	9660	9660	0
551	20230619	103400	37904160	9660	9650	9660	9650	2
552	20230619	103300	37884850	9600	9600	9600	9600	14
553	20230619	103200	37750450	9600	9600	9600	9600	0
554	20230619	103100	37750450	9600	9600	9600	9600	50
555	20230619	103000	37270450	9600	9610	9610	9600	46
556	20230619	102900	36828520	9610	9610	9610	9610	0
557	20230619	102800	36828520	9610	9610	9610	9610	0
558	20230619	102700	36828520	9610	9620	9620	9610	42
559	20230619	102600	36424660	9620	9620	9620	9620	1
560	20230619	102500	36415040	9660	9660	9660	9660	0
561	20230619	102400	36415040	9660	9640	9660	9640	67
562	20230619	102300	35768940	9640	9640	9640	9640	0
563	20230619	102200	35768940	9640	9640	9640	9640	0
564	20230619	102100	35768940	9640	9640	9640	9640	0
565	20230619	102000	35768940	9640	9640	9640	9640	0
566	20230619	101900	35768940	9640	9640	9640	9640	0
567	20230619	101800	35768940	9640	9640	9640	9640	0
568	20230619	101700	35768940	9640	9640	9640	9640	0
569	20230619	101600	35768940	9640	9640	9640	9640	0
570	20230619	101500	35768940	9640	9640	9640	9640	0
571	20230619	101400	35768940	9640	9640	9640	9640	10
572	20230619	101300	35672540	9640	9640	9640	9640	0
573	20230619	101200	35672540	9640	9640	9640	9640	0
574	20230619	101100	35672540	9640	9640	9640	9640	1
575	20230619	101000	35662900	9640	9640	9640	9640	0
576	20230619	100900	35662900	9640	9640	9640	9640	0
577	20230619	100800	35662900	9640	9640	9640	9640	52
578	20230619	100700	35161620	9640	9640	9640	9640	3
579	20230619	100600	35132700	9640	9640	9640	9640	4
580	20230619	100500	35094140	9650	9650	9650	9650	0
581	20230619	100400	35094140	9650	9650	9650	9650	0
582	20230619	100300	35094140	9650	9650	9650	9650	0
583	20230619	100200	35094140	9650	9650	9650	9650	0
584	20230619	100100	35094140	9650	9610	9650	9600	24
585	20230619	100000	34863590	9650	9650	9650	9650	0
586	20230619	095900	34863590	9650	9640	9650	9640	7
587	20230619	095800	34796070	9660	9660	9660	9660	0
588	20230619	095700	34796070	9660	9660	9660	9660	0
589	20230619	095600	34796070	9660	9660	9660	9660	0
590	20230619	095500	34796070	9660	9660	9660	9660	0
591	20230619	095400	34796070	9660	9660	9660	9660	0
592	20230619	095300	34796070	9660	9660	9660	9660	0
593	20230619	095200	34796070	9660	9660	9660	9660	0
594	20230619	095100	34796070	9660	9660	9660	9660	0
595	20230619	095000	34796070	9660	9660	9660	9660	0
596	20230619	094900	34796070	9660	9660	9660	9660	0
597	20230619	094800	34796070	9660	9660	9660	9660	0
598	20230619	094700	34796070	9660	9660	9660	9660	0
599	20230619	094600	34796070	9660	9660	9660	9660	0
600	20230619	094500	34796070	9660	9660	9660	9660	0
601	20230619	094400	34796070	9660	9660	9660	9660	1
602	20230619	094300	34786410	9690	9690	9690	9690	0
603	20230619	094200	34786410	9690	9690	9690	9690	0
604	20230619	094100	34786410	9690	9690	9690	9690	0
605	20230619	094000	34786410	9690	9690	9690	9690	0
606	20230619	093900	34786410	9690	9690	9690	9690	1
607	20230619	093800	34776720	9610	9610	9610	9610	3
608	20230619	093700	34747890	9600	9600	9600	9600	0
609	20230619	093600	34747890	9600	9600	9600	9600	2
610	20230619	093500	34728690	9610	9610	9610	9610	9
611	20230619	093400	34642200	9610	9610	9610	9610	22
612	20230619	093300	34430780	9600	9610	9610	9600	26
613	20230619	093200	34180960	9610	9600	9610	9600	427
614	20230619	093100	30081550	9600	9600	9600	9600	3
615	20230619	093000	30052750	9610	9610	9610	9610	19
616	20230619	092900	29870160	9580	9580	9580	9580	53
617	20230619	092800	29362420	9610	9610	9610	9610	7
618	20230619	092700	29295150	9610	9600	9610	9600	518
619	20230619	092600	24318210	9580	9580	9580	9580	0
620	20230619	092500	24318210	9580	9580	9580	9580	5
621	20230619	092400	24270310	9600	9570	9600	9570	140
622	20230619	092300	22927400	9570	9570	9570	9570	13
623	20230619	092200	22802990	9590	9590	9590	9590	0
624	20230619	092100	22802990	9590	9590	9590	9590	1
625	20230619	092000	22793400	9610	9610	9610	9610	0
626	20230619	091900	22793400	9610	9610	9610	9610	0
627	20230619	091800	22793400	9610	9610	9610	9610	0
628	20230619	091700	22793400	9610	9610	9610	9610	0
629	20230619	091600	22793400	9610	9610	9610	9610	31
630	20230619	091500	22495490	9570	9570	9570	9570	0
631	20230619	091400	22495490	9570	9570	9570	9570	0
632	20230619	091300	22495490	9570	9570	9570	9570	0
633	20230619	091200	22495490	9570	9570	9570	9570	0
634	20230619	091100	22495490	9570	9570	9570	9570	0
635	20230619	091000	22495490	9570	9570	9570	9570	36
636	20230619	090900	22150970	9570	9570	9570	9570	1
637	20230619	090800	22141400	9570	9570	9570	9570	0
638	20230619	090700	22141400	9570	9570	9570	9570	0
639	20230619	090600	22141400	9570	9570	9570	9570	0
640	20230619	090500	22141400	9570	9570	9580	9570	48
641	20230619	090400	21682030	9560	9560	9560	9560	0
642	20230619	090300	21682030	9560	9560	9560	9560	23
643	20230619	090200	21462150	9550	9550	9550	9550	0
644	20230619	090100	21462150	9550	9560	9560	9550	866
645	20230619	090000	13183200	9550	9560	9560	9550	1379