KissMeData/212560/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195900	1517396820	9340	9340	9340	9340	4956
3	20230619	195800	1517396820	9340	9340	9340	9340	0
4	20230619	195700	1517396820	9340	9340	9340	9340	0
5	20230619	195600	1517396820	9340	9340	9340	9340	0
6	20230619	195500	1517396820	9340	9340	9340	9340	0
7	20230619	195400	1517396820	9340	9340	9340	9340	0
8	20230619	195300	1517396820	9340	9340	9340	9340	0
9	20230619	195200	1517396820	9340	9340	9340	9340	0
10	20230619	195100	1517396820	9340	9340	9340	9340	0
11	20230619	195000	1517396820	9340	9340	9340	9340	0
12	20230619	194900	1517396820	9340	9340	9340	9340	0
13	20230619	194800	1517396820	9340	9340	9340	9340	0
14	20230619	194700	1517396820	9340	9340	9340	9340	0
15	20230619	194600	1517396820	9340	9340	9340	9340	0
16	20230619	194500	1517396820	9340	9340	9340	9340	0
17	20230619	194400	1517396820	9340	9340	9340	9340	0
18	20230619	194300	1517396820	9340	9340	9340	9340	0
19	20230619	194200	1517396820	9340	9340	9340	9340	0
20	20230619	194100	1517396820	9340	9340	9340	9340	0
21	20230619	194000	1517396820	9340	9340	9340	9340	0
22	20230619	193900	1517396820	9340	9340	9340	9340	0
23	20230619	193800	1517396820	9340	9340	9340	9340	0
24	20230619	193700	1517396820	9340	9340	9340	9340	0
25	20230619	193600	1517396820	9340	9340	9340	9340	0
26	20230619	193500	1517396820	9340	9340	9340	9340	0
27	20230619	193400	1517396820	9340	9340	9340	9340	0
28	20230619	193300	1517396820	9340	9340	9340	9340	0
29	20230619	193200	1517396820	9340	9340	9340	9340	0
30	20230619	193100	1517396820	9340	9340	9340	9340	0
31	20230619	193000	1517396820	9340	9340	9340	9340	0
32	20230619	192900	1517396820	9340	9340	9340	9340	4956
33	20230619	192800	1517396820	9340	9340	9340	9340	0
34	20230619	192700	1517396820	9340	9340	9340	9340	0
35	20230619	192600	1517396820	9340	9340	9340	9340	0
36	20230619	192500	1517396820	9340	9340	9340	9340	0
37	20230619	192400	1517396820	9340	9340	9340	9340	0
38	20230619	192300	1517396820	9340	9340	9340	9340	0
39	20230619	192200	1517396820	9340	9340	9340	9340	0
40	20230619	192100	1517396820	9340	9340	9340	9340	0
41	20230619	192000	1517396820	9340	9340	9340	9340	0
42	20230619	191900	1517396820	9340	9340	9340	9340	0
43	20230619	191800	1517396820	9340	9340	9340	9340	0
44	20230619	191700	1517396820	9340	9340	9340	9340	0
45	20230619	191600	1517396820	9340	9340	9340	9340	0
46	20230619	191500	1517396820	9340	9340	9340	9340	0
47	20230619	191400	1517396820	9340	9340	9340	9340	0
48	20230619	191300	1517396820	9340	9340	9340	9340	0
49	20230619	191200	1517396820	9340	9340	9340	9340	0
50	20230619	191100	1517396820	9340	9340	9340	9340	0
51	20230619	191000	1517396820	9340	9340	9340	9340	0
52	20230619	190900	1517396820	9340	9340	9340	9340	0
53	20230619	190800	1517396820	9340	9340	9340	9340	0
54	20230619	190700	1517396820	9340	9340	9340	9340	0
55	20230619	190600	1517396820	9340	9340	9340	9340	0
56	20230619	190500	1517396820	9340	9340	9340	9340	0
57	20230619	190400	1517396820	9340	9340	9340	9340	0
58	20230619	190300	1517396820	9340	9340	9340	9340	0
59	20230619	190200	1517396820	9340	9340	9340	9340	0
60	20230619	190100	1517396820	9340	9340	9340	9340	0
61	20230619	190000	1517396820	9340	9340	9340	9340	0
62	20230619	185900	1517396820	9340	9340	9340	9340	4956
63	20230619	185800	1517396820	9340	9340	9340	9340	0
64	20230619	185700	1517396820	9340	9340	9340	9340	0
65	20230619	185600	1517396820	9340	9340	9340	9340	0
66	20230619	185500	1517396820	9340	9340	9340	9340	0
67	20230619	185400	1517396820	9340	9340	9340	9340	0
68	20230619	185300	1517396820	9340	9340	9340	9340	0
69	20230619	185200	1517396820	9340	9340	9340	9340	0
70	20230619	185100	1517396820	9340	9340	9340	9340	0
71	20230619	185000	1517396820	9340	9340	9340	9340	0
72	20230619	184900	1517396820	9340	9340	9340	9340	0
73	20230619	184800	1517396820	9340	9340	9340	9340	0
74	20230619	184700	1517396820	9340	9340	9340	9340	0
75	20230619	184600	1517396820	9340	9340	9340	9340	0
76	20230619	184500	1517396820	9340	9340	9340	9340	0
77	20230619	184400	1517396820	9340	9340	9340	9340	0
78	20230619	184300	1517396820	9340	9340	9340	9340	0
79	20230619	184200	1517396820	9340	9340	9340	9340	0
80	20230619	184100	1517396820	9340	9340	9340	9340	0
81	20230619	184000	1517396820	9340	9340	9340	9340	0
82	20230619	183900	1517396820	9340	9340	9340	9340	0
83	20230619	183800	1517396820	9340	9340	9340	9340	0
84	20230619	183700	1517396820	9340	9340	9340	9340	0
85	20230619	183600	1517396820	9340	9340	9340	9340	0
86	20230619	183500	1517396820	9340	9340	9340	9340	0
87	20230619	183400	1517396820	9340	9340	9340	9340	0
88	20230619	183300	1517396820	9340	9340	9340	9340	0
89	20230619	183200	1517396820	9340	9340	9340	9340	0
90	20230619	183100	1517396820	9340	9340	9340	9340	0
91	20230619	183000	1517396820	9340	9340	9340	9340	0
92	20230619	182900	1517396820	9340	9340	9340	9340	4956
93	20230619	182800	1517396820	9340	9340	9340	9340	0
94	20230619	182700	1517396820	9340	9340	9340	9340	0
95	20230619	182600	1517396820	9340	9340	9340	9340	0
96	20230619	182500	1517396820	9340	9340	9340	9340	0
97	20230619	182400	1517396820	9340	9340	9340	9340	0
98	20230619	182300	1517396820	9340	9340	9340	9340	0
99	20230619	182200	1517396820	9340	9340	9340	9340	0
100	20230619	182100	1517396820	9340	9340	9340	9340	0
101	20230619	182000	1517396820	9340	9340	9340	9340	0
102	20230619	181900	1517396820	9340	9340	9340	9340	0
103	20230619	181800	1517396820	9340	9340	9340	9340	0
104	20230619	181700	1517396820	9340	9340	9340	9340	0
105	20230619	181600	1517396820	9340	9340	9340	9340	0
106	20230619	181500	1517396820	9340	9340	9340	9340	0
107	20230619	181400	1517396820	9340	9340	9340	9340	0
108	20230619	181300	1517396820	9340	9340	9340	9340	0
109	20230619	181200	1517396820	9340	9340	9340	9340	0
110	20230619	181100	1517396820	9340	9340	9340	9340	0
111	20230619	181000	1517396820	9340	9340	9340	9340	0
112	20230619	180900	1517396820	9340	9340	9340	9340	0
113	20230619	180800	1517396820	9340	9340	9340	9340	0
114	20230619	180700	1517396820	9340	9340	9340	9340	0
115	20230619	180600	1517396820	9340	9340	9340	9340	0
116	20230619	180500	1517396820	9340	9340	9340	9340	0
117	20230619	180400	1517396820	9340	9340	9340	9340	0
118	20230619	180300	1517396820	9340	9340	9340	9340	0
119	20230619	180200	1517396820	9340	9340	9340	9340	0
120	20230619	180100	1517396820	9340	9340	9340	9340	0
121	20230619	180000	1517396820	9340	9340	9340	9340	0
122	20230619	175900	1517396820	9340	9340	9340	9340	4956
123	20230619	175800	1517396820	9340	9340	9340	9340	0
124	20230619	175700	1517396820	9340	9340	9340	9340	0
125	20230619	175600	1517396820	9340	9340	9340	9340	0
126	20230619	175500	1517396820	9340	9340	9340	9340	0
127	20230619	175400	1517396820	9340	9340	9340	9340	0
128	20230619	175300	1517396820	9340	9340	9340	9340	0
129	20230619	175200	1517396820	9340	9340	9340	9340	0
130	20230619	175100	1517396820	9340	9340	9340	9340	0
131	20230619	175000	1517396820	9340	9340	9340	9340	0
132	20230619	174900	1517396820	9340	9340	9340	9340	0
133	20230619	174800	1517396820	9340	9340	9340	9340	0
134	20230619	174700	1517396820	9340	9340	9340	9340	0
135	20230619	174600	1517396820	9340	9340	9340	9340	0
136	20230619	174500	1517396820	9340	9340	9340	9340	0
137	20230619	174400	1517396820	9340	9340	9340	9340	0
138	20230619	174300	1517396820	9340	9340	9340	9340	0
139	20230619	174200	1517396820	9340	9340	9340	9340	0
140	20230619	174100	1517396820	9340	9340	9340	9340	0
141	20230619	174000	1517396820	9340	9340	9340	9340	0
142	20230619	173900	1517396820	9340	9340	9340	9340	0
143	20230619	173800	1517396820	9340	9340	9340	9340	0
144	20230619	173700	1517396820	9340	9340	9340	9340	0
145	20230619	173600	1517396820	9340	9340	9340	9340	0
146	20230619	173500	1517396820	9340	9340	9340	9340	0
147	20230619	173400	1517396820	9340	9340	9340	9340	0
148	20230619	173300	1517396820	9340	9340	9340	9340	0
149	20230619	173200	1517396820	9340	9340	9340	9340	0
150	20230619	173100	1517396820	9340	9340	9340	9340	0
151	20230619	173000	1517396820	9340	9340	9340	9340	0
152	20230619	172900	1517396820	9340	9340	9340	9340	4956
153	20230619	172800	1517396820	9340	9340	9340	9340	0
154	20230619	172700	1517396820	9340	9340	9340	9340	0
155	20230619	172600	1517396820	9340	9340	9340	9340	0
156	20230619	172500	1517396820	9340	9340	9340	9340	0
157	20230619	172400	1517396820	9340	9340	9340	9340	0
158	20230619	172300	1517396820	9340	9340	9340	9340	0
159	20230619	172200	1517396820	9340	9340	9340	9340	0
160	20230619	172100	1517396820	9340	9340	9340	9340	0
161	20230619	172000	1517396820	9340	9340	9340	9340	0
162	20230619	171900	1517396820	9340	9340	9340	9340	0
163	20230619	171800	1517396820	9340	9340	9340	9340	0
164	20230619	171700	1517396820	9340	9340	9340	9340	0
165	20230619	171600	1517396820	9340	9340	9340	9340	0
166	20230619	171500	1517396820	9340	9340	9340	9340	0
167	20230619	171400	1517396820	9340	9340	9340	9340	0
168	20230619	171300	1517396820	9340	9340	9340	9340	0
169	20230619	171200	1517396820	9340	9340	9340	9340	0
170	20230619	171100	1517396820	9340	9340	9340	9340	0
171	20230619	171000	1517396820	9340	9340	9340	9340	0
172	20230619	170900	1517396820	9340	9340	9340	9340	0
173	20230619	170800	1517396820	9340	9340	9340	9340	0
174	20230619	170700	1517396820	9340	9340	9340	9340	0
175	20230619	170600	1517396820	9340	9340	9340	9340	0
176	20230619	170500	1517396820	9340	9340	9340	9340	0
177	20230619	170400	1517396820	9340	9340	9340	9340	0
178	20230619	170300	1517396820	9340	9340	9340	9340	0
179	20230619	170200	1517396820	9340	9340	9340	9340	0
180	20230619	170100	1517396820	9340	9340	9340	9340	0
181	20230619	170000	1517396820	9340	9340	9340	9340	0
182	20230619	165900	1517396820	9340	9340	9340	9340	4956
183	20230619	165800	1517396820	9340	9340	9340	9340	0
184	20230619	165700	1517396820	9340	9340	9340	9340	0
185	20230619	165600	1517396820	9340	9340	9340	9340	0
186	20230619	165500	1517396820	9340	9340	9340	9340	0
187	20230619	165400	1517396820	9340	9340	9340	9340	0
188	20230619	165300	1517396820	9340	9340	9340	9340	0
189	20230619	165200	1517396820	9340	9340	9340	9340	0
190	20230619	165100	1517396820	9340	9340	9340	9340	0
191	20230619	165000	1517396820	9340	9340	9340	9340	0
192	20230619	164900	1517396820	9340	9340	9340	9340	0
193	20230619	164800	1517396820	9340	9340	9340	9340	0
194	20230619	164700	1517396820	9340	9340	9340	9340	0
195	20230619	164600	1517396820	9340	9340	9340	9340	0
196	20230619	164500	1517396820	9340	9340	9340	9340	0
197	20230619	164400	1517396820	9340	9340	9340	9340	0
198	20230619	164300	1517396820	9340	9340	9340	9340	0
199	20230619	164200	1517396820	9340	9340	9340	9340	0
200	20230619	164100	1517396820	9340	9340	9340	9340	0
201	20230619	164000	1517396820	9340	9340	9340	9340	0
202	20230619	163900	1517396820	9340	9340	9340	9340	0
203	20230619	163800	1517396820	9340	9340	9340	9340	0
204	20230619	163700	1517396820	9340	9340	9340	9340	0
205	20230619	163600	1517396820	9340	9340	9340	9340	0
206	20230619	163500	1517396820	9340	9340	9340	9340	0
207	20230619	163400	1517396820	9340	9340	9340	9340	0
208	20230619	163300	1517396820	9340	9340	9340	9340	0
209	20230619	163200	1517396820	9340	9340	9340	9340	0
210	20230619	163100	1517396820	9340	9340	9340	9340	0
211	20230619	163000	1517396820	9340	9340	9340	9340	0
212	20230619	162900	1517396820	9340	9340	9340	9340	4956
213	20230619	162800	1517396820	9340	9340	9340	9340	0
214	20230619	162700	1517396820	9340	9340	9340	9340	0
215	20230619	162600	1517396820	9340	9340	9340	9340	0
216	20230619	162500	1517396820	9340	9340	9340	9340	0
217	20230619	162400	1517396820	9340	9340	9340	9340	0
218	20230619	162300	1517396820	9340	9340	9340	9340	0
219	20230619	162200	1517396820	9340	9340	9340	9340	0
220	20230619	162100	1517396820	9340	9340	9340	9340	0
221	20230619	162000	1517396820	9340	9340	9340	9340	0
222	20230619	161900	1517396820	9340	9340	9340	9340	0
223	20230619	161800	1517396820	9340	9340	9340	9340	0
224	20230619	161700	1517396820	9340	9340	9340	9340	0
225	20230619	161600	1517396820	9340	9340	9340	9340	0
226	20230619	161500	1517396820	9340	9340	9340	9340	0
227	20230619	161400	1517396820	9340	9340	9340	9340	0
228	20230619	161300	1517396820	9340	9340	9340	9340	0
229	20230619	161200	1517396820	9340	9340	9340	9340	0
230	20230619	161100	1517396820	9340	9340	9340	9340	0
231	20230619	161000	1517396820	9340	9340	9340	9340	0
232	20230619	160900	1517396820	9340	9340	9340	9340	0
233	20230619	160800	1517396820	9340	9340	9340	9340	0
234	20230619	160700	1517396820	9340	9340	9340	9340	0
235	20230619	160600	1517396820	9340	9340	9340	9340	0
236	20230619	160500	1517396820	9340	9340	9340	9340	0
237	20230619	160400	1517396820	9340	9340	9340	9340	0
238	20230619	160300	1517396820	9340	9340	9340	9340	0
239	20230619	160200	1517396820	9340	9340	9340	9340	0
240	20230619	160100	1517396820	9340	9340	9340	9340	0
241	20230619	160000	1517396820	9340	9340	9340	9340	0
242	20230619	155900	1517396820	9340	9340	9340	9340	4956
243	20230619	155800	1517396820	9340	9340	9340	9340	0
244	20230619	155700	1517396820	9340	9340	9340	9340	0
245	20230619	155600	1517396820	9340	9340	9340	9340	0
246	20230619	155500	1517396820	9340	9340	9340	9340	0
247	20230619	155400	1517396820	9340	9340	9340	9340	0
248	20230619	155300	1517396820	9340	9340	9340	9340	0
249	20230619	155200	1517396820	9340	9340	9340	9340	0
250	20230619	155100	1517396820	9340	9340	9340	9340	0
251	20230619	155000	1517396820	9340	9340	9340	9340	0
252	20230619	154900	1517396820	9340	9340	9340	9340	0
253	20230619	154800	1517396820	9340	9340	9340	9340	0
254	20230619	154700	1517396820	9340	9340	9340	9340	0
255	20230619	154600	1517396820	9340	9340	9340	9340	0
256	20230619	154500	1517396820	9340	9340	9340	9340	0
257	20230619	154400	1517396820	9340	9340	9340	9340	0
258	20230619	154300	1517396820	9340	9340	9340	9340	0
259	20230619	154200	1517396820	9340	9340	9340	9340	0
260	20230619	154100	1517396820	9340	9340	9340	9340	0
261	20230619	154000	1517396820	9340	9340	9340	9340	0
262	20230619	153900	1517396820	9340	9340	9340	9340	0
263	20230619	153800	1517396820	9340	9340	9340	9340	0
264	20230619	153700	1517396820	9340	9340	9340	9340	0
265	20230619	153600	1517396820	9340	9340	9340	9340	0
266	20230619	153500	1517396820	9340	9340	9340	9340	0
267	20230619	153400	1517396820	9340	9340	9340	9340	0
268	20230619	153300	1517396820	9340	9340	9340	9340	0
269	20230619	153200	1517396820	9340	9340	9340	9340	0
270	20230619	153100	1517396820	9340	9340	9340	9340	0
271	20230619	153000	1517396820	9340	9340	9340	9340	4956
272	20230619	152900	1471107780	9340	9340	9340	9340	0
273	20230619	152800	1471107780	9340	9340	9340	9340	0
274	20230619	152700	1471107780	9340	9340	9340	9340	0
275	20230619	152600	1471107780	9340	9340	9340	9340	0
276	20230619	152500	1471107780	9340	9340	9340	9340	0
277	20230619	152400	1471107780	9340	9340	9340	9340	0
278	20230619	152300	1471107780	9340	9340	9340	9340	0
279	20230619	152200	1471107780	9340	9340	9340	9340	0
280	20230619	152100	1471107780	9340	9340	9340	9340	0
281	20230619	152000	1471107780	9340	9340	9340	9340	0
282	20230619	151900	1471107780	9340	9340	9340	9320	905
283	20230619	151800	1462658630	9350	9350	9350	9330	327
284	20230619	151700	1459604460	9330	9340	9340	9330	231
285	20230619	151600	1457448190	9340	9340	9340	9300	1401
286	20230619	151500	1444393130	9330	9330	9340	9320	417
287	20230619	151400	1440502910	9340	9350	9350	9330	601
288	20230619	151300	1434887190	9350	9330	9350	9310	3046
289	20230619	151200	1406447240	9330	9320	9330	9280	56
290	20230619	151100	1405927020	9300	9270	9310	9270	4081
291	20230619	151000	1367994580	9260	9260	9260	9260	882
292	20230619	150900	1359827260	9250	9250	9250	9250	482
293	20230619	150800	1355368760	9240	9260	9260	9240	162
294	20230619	150700	1353871860	9230	9240	9260	9230	865
295	20230619	150600	1345887700	9240	9250	9260	9230	3058
296	20230619	150500	1317612240	9240	9240	9250	9240	1922
297	20230619	150400	1299850290	9250	9240	9250	9240	110
298	20230619	150300	1298833870	9230	9230	9230	9230	3
299	20230619	150200	1298806180	9230	9240	9240	9230	503
300	20230619	150100	1294163460	9230	9230	9230	9230	59
301	20230619	150000	1293618890	9220	9220	9220	9220	264
302	20230619	145900	1291184810	9230	9230	9230	9230	1
303	20230619	145800	1291175580	9210	9240	9240	9210	292
304	20230619	145700	1288482900	9230	9230	9230	9230	119
305	20230619	145600	1287384530	9230	9230	9230	9230	1
306	20230619	145500	1287375300	9230	9240	9240	9230	400
307	20230619	145400	1283682300	9230	9230	9230	9230	400
308	20230619	145300	1279990300	9240	9240	9240	9240	32
309	20230619	145200	1279694620	9240	9240	9240	9240	0
310	20230619	145100	1279694620	9240	9240	9240	9240	54
311	20230619	145000	1279195660	9240	9240	9240	9240	2
312	20230619	144900	1279177180	9200	9200	9200	9200	50
313	20230619	144800	1278717180	9200	9200	9200	9200	100
314	20230619	144700	1277797180	9200	9200	9200	9200	303
315	20230619	144600	1275009580	9240	9240	9240	9240	0
316	20230619	144500	1275009580	9240	9230	9240	9230	25
317	20230619	144400	1274778810	9240	9230	9240	9230	67
318	20230619	144300	1274160250	9230	9190	9230	9190	2
319	20230619	144200	1274141830	9230	9230	9230	9230	0
320	20230619	144100	1274141830	9230	9230	9230	9230	1
321	20230619	144000	1274132600	9190	9190	9190	9190	1
322	20230619	143900	1274123410	9230	9230	9230	9230	0
323	20230619	143800	1274123410	9230	9230	9230	9230	1
324	20230619	143700	1274114180	9200	9200	9200	9200	499
325	20230619	143600	1269523380	9200	9200	9200	9200	400
326	20230619	143500	1265843380	9200	9200	9200	9200	200
327	20230619	143400	1264003380	9200	9200	9200	9200	51
328	20230619	143300	1263534180	9220	9220	9220	9220	0
329	20230619	143200	1263534180	9220	9220	9220	9220	165
330	20230619	143100	1262012880	9220	9210	9220	9210	672
331	20230619	143000	1255821620	9200	9200	9200	9200	106
332	20230619	142900	1254846420	9180	9180	9180	9180	22
333	20230619	142800	1254644460	9180	9180	9180	9180	1
334	20230619	142700	1254635280	9180	9190	9190	9180	87
335	20230619	142600	1253836440	9210	9210	9210	9210	0
336	20230619	142500	1253836440	9210	9210	9210	9210	2
337	20230619	142400	1253818020	9210	9210	9210	9210	4
338	20230619	142300	1253781180	9210	9210	9210	9210	21
339	20230619	142200	1253587770	9200	9210	9210	9200	260
340	20230619	142100	1251194470	9210	9210	9210	9210	0
341	20230619	142000	1251194470	9210	9200	9210	9180	586
342	20230619	141900	1245810960	9210	9220	9220	9210	39
343	20230619	141800	1245451490	9220	9220	9220	9220	0
344	20230619	141700	1245451490	9220	9220	9220	9220	680
345	20230619	141600	1239181890	9220	9220	9220	9220	1
346	20230619	141500	1239172670	9250	9250	9250	9250	0
347	20230619	141400	1239172670	9250	9240	9250	9240	274
348	20230619	141300	1236639020	9240	9240	9240	9240	0
349	20230619	141200	1236639020	9240	9220	9240	9220	40
350	20230619	141100	1236270200	9220	9220	9220	9220	0
351	20230619	141000	1236270200	9220	9220	9220	9220	0
352	20230619	140900	1236270200	9220	9220	9220	9220	6
353	20230619	140800	1236214880	9200	9190	9200	9190	151
354	20230619	140700	1234825980	9190	9190	9190	9190	97
355	20230619	140600	1233934550	9200	9220	9220	9200	380
356	20230619	140500	1230438530	9210	9220	9220	9210	7
357	20230619	140400	1230374010	9220	9220	9220	9220	10
358	20230619	140300	1230281810	9220	9220	9220	9220	0
359	20230619	140200	1230281810	9220	9220	9220	9220	18
360	20230619	140100	1230115850	9220	9220	9220	9220	3
361	20230619	140000	1230088190	9220	9220	9220	9220	0
362	20230619	135900	1230088190	9220	9220	9220	9220	50
363	20230619	135800	1229627190	9220	9220	9220	9220	2
364	20230619	135700	1229608750	9200	9200	9220	9200	134
365	20230619	135600	1228375750	9220	9220	9220	9220	0
366	20230619	135500	1228375750	9220	9220	9220	9220	1
367	20230619	135400	1228366530	9210	9210	9210	9210	200
368	20230619	135300	1226524530	9220	9220	9220	9220	0
369	20230619	135200	1226524530	9220	9220	9220	9220	1
370	20230619	135100	1226515310	9210	9210	9210	9210	0
371	20230619	135000	1226515310	9210	9220	9220	9210	440
372	20230619	134900	1222460770	9220	9220	9220	9220	263
373	20230619	134800	1220035910	9210	9210	9210	9210	334
374	20230619	134700	1216959770	9200	9200	9200	9200	0
375	20230619	134600	1216959770	9200	9170	9200	9170	3532
376	20230619	134500	1184510670	9160	9160	9160	9160	838
377	20230619	134400	1176834590	9150	9150	9150	9150	25
378	20230619	134300	1176605840	9160	9160	9160	9160	0
379	20230619	134200	1176605840	9160	9160	9160	9160	212
380	20230619	134100	1174663920	9170	9170	9170	9170	14
381	20230619	134000	1174535540	9180	9180	9180	9180	0
382	20230619	133900	1174535540	9180	9180	9180	9180	0
383	20230619	133800	1174535540	9180	9180	9180	9180	214
384	20230619	133700	1172571020	9180	9180	9180	9180	0
385	20230619	133600	1172571020	9180	9180	9180	9180	0
386	20230619	133500	1172571020	9180	9200	9200	9180	42
387	20230619	133400	1172185260	9200	9200	9200	9200	0
388	20230619	133300	1172185260	9200	9200	9200	9200	0
389	20230619	133200	1172185260	9200	9200	9200	9200	0
390	20230619	133100	1172185260	9200	9200	9200	9200	0
391	20230619	133000	1172185260	9200	9200	9200	9200	1
392	20230619	132900	1172176060	9180	9180	9190	9180	385
393	20230619	132800	1168638460	9180	9180	9180	9180	50
394	20230619	132700	1168179460	9170	9170	9170	9170	0
395	20230619	132600	1168179460	9170	9170	9170	9170	90
396	20230619	132500	1167354160	9170	9170	9170	9170	0
397	20230619	132400	1167354160	9170	9170	9170	9170	0
398	20230619	132300	1167354160	9170	9170	9170	9170	0
399	20230619	132200	1167354160	9170	9170	9170	9170	20
400	20230619	132100	1167170760	9190	9180	9190	9180	248
401	20230619	132000	1164894090	9180	9170	9180	9170	5
402	20230619	131900	1164848230	9150	9150	9150	9150	311
403	20230619	131800	1162002580	9150	9150	9150	9150	33
404	20230619	131700	1161700630	9150	9170	9170	9150	11
405	20230619	131600	1161599960	9150	9140	9150	9140	9
406	20230619	131500	1161517620	9140	9140	9140	9140	0
407	20230619	131400	1161517620	9140	9140	9140	9140	0
408	20230619	131300	1161517620	9140	9140	9140	9140	50
409	20230619	131200	1161060620	9130	9140	9140	9130	500
410	20230619	131100	1156495110	9180	9180	9180	9180	0
411	20230619	131000	1156495110	9180	9130	9180	9100	737
412	20230619	130900	1149772210	9140	9130	9140	9120	917
413	20230619	130800	1141403510	9130	9150	9150	9130	444
414	20230619	130700	1137345260	9150	9180	9180	9140	1371
415	20230619	130600	1124802230	9160	9170	9170	9160	144
416	20230619	130500	1123482070	9180	9180	9180	9180	23
417	20230619	130400	1123270930	9190	9180	9190	9180	25
418	20230619	130300	1123041220	9180	9180	9180	9180	0
419	20230619	130200	1123041220	9180	9180	9180	9180	31
420	20230619	130100	1122756640	9180	9180	9180	9180	106
421	20230619	130000	1121783560	9180	9170	9180	9170	218
422	20230619	125900	1119784370	9170	9170	9170	9170	0
423	20230619	125800	1119784370	9170	9160	9170	9160	101
424	20230619	125700	1118859200	9170	9180	9180	9170	1028
425	20230619	125600	1109432430	9180	9180	9180	9180	56
426	20230619	125500	1108918350	9180	9180	9180	9180	297
427	20230619	125400	1106191890	9180	9180	9180	9180	510
428	20230619	125300	1101510090	9200	9200	9200	9200	11
429	20230619	125200	1101408890	9180	9190	9190	9180	140
430	20230619	125100	1100123000	9190	9190	9190	9190	213
431	20230619	125000	1098165530	9190	9190	9190	9190	530
432	20230619	124900	1093294830	9180	9180	9180	9180	0
433	20230619	124800	1093294830	9180	9180	9180	9180	500
434	20230619	124700	1088704830	9180	9180	9180	9180	31
435	20230619	124600	1088420250	9180	9180	9180	9170	411
436	20230619	124500	1084650350	9180	9180	9180	9180	265
437	20230619	124400	1082217650	9200	9200	9200	9200	0
438	20230619	124300	1082217650	9200	9180	9200	9180	4
439	20230619	124200	1082180870	9180	9180	9180	9180	595
440	20230619	124100	1076718770	9180	9180	9180	9180	1
441	20230619	124000	1076709590	9210	9210	9210	9210	0
442	20230619	123900	1076709590	9210	9210	9210	9210	0
443	20230619	123800	1076709590	9210	9210	9210	9210	0
444	20230619	123700	1076709590	9210	9210	9210	9210	0
445	20230619	123600	1076709590	9210	9210	9210	9210	0
446	20230619	123500	1076709590	9210	9210	9210	9210	0
447	20230619	123400	1076709590	9210	9210	9210	9210	10
448	20230619	123300	1076617490	9210	9210	9210	9210	0
449	20230619	123200	1076617490	9210	9210	9210	9210	0
450	20230619	123100	1076617490	9210	9210	9210	9210	2
451	20230619	123000	1076599070	9220	9190	9220	9190	144
452	20230619	122900	1075274510	9220	9220	9220	9220	500
453	20230619	122800	1070664510	9200	9200	9200	9200	103
454	20230619	122700	1069716910	9210	9210	9210	9210	5
455	20230619	122600	1069670860	9220	9220	9220	9220	0
456	20230619	122500	1069670860	9220	9220	9220	9220	0
457	20230619	122400	1069670860	9220	9220	9220	9220	480
458	20230619	122300	1065245260	9220	9220	9220	9220	0
459	20230619	122200	1065245260	9220	9220	9220	9220	1
460	20230619	122100	1065236040	9190	9190	9190	9190	0
461	20230619	122000	1065236040	9190	9190	9190	9190	0
462	20230619	121900	1065236040	9190	9190	9190	9190	100
463	20230619	121800	1064317040	9190	9190	9190	9190	0
464	20230619	121700	1064317040	9190	9190	9190	9190	71
465	20230619	121600	1063664550	9190	9190	9190	9190	100
466	20230619	121500	1062745550	9190	9190	9190	9190	0
467	20230619	121400	1062745550	9190	9190	9190	9190	0
468	20230619	121300	1062745550	9190	9190	9190	9190	71
469	20230619	121200	1062093060	9190	9190	9190	9190	2
470	20230619	121100	1062074680	9220	9200	9220	9200	225
471	20230619	121000	1060001950	9200	9200	9200	9200	85
472	20230619	120900	1059219950	9200	9200	9200	9200	50
473	20230619	120800	1058759950	9190	9190	9190	9190	0
474	20230619	120700	1058759950	9190	9190	9190	9190	0
475	20230619	120600	1058759950	9190	9180	9190	9180	53
476	20230619	120500	1058272970	9190	9190	9190	9190	3
477	20230619	120400	1058245400	9190	9190	9190	9190	45
478	20230619	120300	1057831850	9190	9190	9190	9190	100
479	20230619	120200	1056912850	9190	9190	9190	9190	108
480	20230619	120100	1055920330	9180	9180	9180	9180	0
481	20230619	120000	1055920330	9180	9180	9180	9180	0
482	20230619	115900	1055920330	9180	9180	9180	9180	0
483	20230619	115800	1055920330	9180	9180	9180	9180	82
484	20230619	115700	1055167570	9180	9180	9180	9180	0
485	20230619	115600	1055167570	9180	9180	9180	9180	18
486	20230619	115500	1055002330	9180	9190	9190	9180	70
487	20230619	115400	1054359130	9220	9220	9220	9220	1
488	20230619	115300	1054349910	9210	9210	9210	9210	232
489	20230619	115200	1052213190	9220	9220	9220	9220	33
490	20230619	115100	1051908930	9220	9220	9220	9220	0
491	20230619	115000	1051908930	9220	9220	9220	9220	7
492	20230619	114900	1051844390	9220	9220	9220	9220	10
493	20230619	114800	1051752190	9220	9220	9220	9220	12
494	20230619	114700	1051641550	9150	9190	9220	9150	659
495	20230619	114600	1045604040	9190	9190	9190	9190	98
496	20230619	114500	1044703420	9200	9200	9200	9200	12
497	20230619	114400	1044593020	9210	9210	9210	9210	60
498	20230619	114300	1044040420	9210	9210	9210	9210	60
499	20230619	114200	1043487820	9210	9210	9210	9210	0
500	20230619	114100	1043487820	9210	9210	9210	9210	0
501	20230619	114000	1043487820	9210	9200	9210	9200	180
502	20230619	113900	1041830820	9220	9220	9220	9220	0
503	20230619	113800	1041830820	9220	9220	9220	9220	10
504	20230619	113700	1041738620	9210	9210	9210	9210	121
505	20230619	113600	1040624210	9210	9210	9230	9210	165
506	20230619	113500	1039104360	9210	9210	9210	9210	0
507	20230619	113400	1039104360	9210	9210	9210	9210	12
508	20230619	113300	1038993840	9210	9210	9210	9210	3
509	20230619	113200	1038966210	9210	9200	9210	9200	169
510	20230619	113100	1037409730	9210	9210	9210	9210	54
511	20230619	113000	1036912390	9220	9220	9220	9220	6
512	20230619	112900	1036857070	9230	9230	9230	9230	6
513	20230619	112800	1036801690	9230	9240	9240	9230	68
514	20230619	112700	1036173610	9250	9250	9250	9250	1
515	20230619	112600	1036164360	9250	9250	9250	9250	0
516	20230619	112500	1036164360	9250	9250	9250	9250	133
517	20230619	112400	1034934110	9230	9230	9230	9230	182
518	20230619	112300	1033254250	9230	9230	9230	9230	25
519	20230619	112200	1033023500	9230	9230	9230	9230	0
520	20230619	112100	1033023500	9230	9220	9240	9220	1160
521	20230619	112000	1022309520	9230	9230	9230	9230	0
522	20230619	111900	1022309520	9230	9230	9230	9230	100
523	20230619	111800	1021386520	9200	9200	9200	9200	0
524	20230619	111700	1021386520	9200	9200	9200	9200	0
525	20230619	111600	1021386520	9200	9200	9200	9200	475
526	20230619	111500	1017016520	9200	9200	9200	9200	0
527	20230619	111400	1017016520	9200	9200	9200	9200	0
528	20230619	111300	1017016520	9200	9240	9240	9200	704
529	20230619	111200	1010537770	9210	9210	9210	9210	0
530	20230619	111100	1010537770	9210	9210	9210	9210	0
531	20230619	111000	1010537770	9210	9210	9210	9210	500
532	20230619	110900	1005932770	9210	9250	9250	9210	1501
533	20230619	110800	992108520	9210	9210	9210	9210	0
534	20230619	110700	992108520	9210	9210	9210	9210	100
535	20230619	110600	991187520	9210	9210	9210	9210	100
536	20230619	110500	990266520	9210	9250	9250	9210	15
537	20230619	110400	990127850	9210	9210	9210	9210	100
538	20230619	110300	989206850	9240	9240	9240	9240	0
539	20230619	110200	989206850	9240	9210	9240	9210	110
540	20230619	110100	988193450	9210	9210	9210	9210	149
541	20230619	110000	986821160	9210	9210	9210	9210	100
542	20230619	105900	985900160	9230	9240	9240	9230	94
543	20230619	105800	985032230	9240	9240	9240	9240	3
544	20230619	105700	985004510	9240	9240	9240	9240	40
545	20230619	105600	984634910	9250	9250	9260	9250	800
546	20230619	105500	977232110	9240	9230	9240	9230	720
547	20230619	105400	970582520	9230	9230	9230	9230	67
548	20230619	105300	969964110	9230	9230	9230	9230	0
549	20230619	105200	969964110	9230	9230	9230	9230	0
550	20230619	105100	969964110	9230	9230	9230	9230	0
551	20230619	105000	969964110	9230	9230	9230	9230	112
552	20230619	104900	968930350	9190	9190	9190	9190	100
553	20230619	104800	968011350	9240	9190	9240	9190	230
554	20230619	104700	965897550	9160	9160	9160	9160	0
555	20230619	104600	965897550	9160	9160	9160	9160	26
556	20230619	104500	965659390	9200	9220	9220	9200	1759
557	20230619	104400	949464760	9220	9220	9220	9220	338
558	20230619	104300	946348400	9240	9250	9250	9230	3257
559	20230619	104200	916285980	9250	9250	9250	9250	52
560	20230619	104100	915804980	9250	9250	9250	9250	0
561	20230619	104000	915804980	9250	9250	9250	9250	51
562	20230619	103900	915333230	9250	9250	9250	9250	50
563	20230619	103800	914870730	9230	9230	9230	9230	500
564	20230619	103700	910255730	9240	9240	9240	9240	289
565	20230619	103600	907585370	9240	9280	9280	9240	1004
566	20230619	103500	898289700	9280	9280	9290	9280	300
567	20230619	103400	895504700	9280	9260	9280	9260	495
568	20230619	103300	890914160	9260	9250	9260	9250	358
569	20230619	103200	887602540	9250	9240	9250	9240	218
570	20230619	103100	885586080	9240	9240	9240	9240	0
571	20230619	103000	885586080	9240	9220	9240	9210	70
572	20230619	102900	884940000	9220	9230	9230	9220	3
573	20230619	102800	884912320	9210	9210	9210	9210	100
574	20230619	102700	883991320	9210	9230	9230	9210	381
575	20230619	102600	880477270	9220	9220	9220	9220	0
576	20230619	102500	880477270	9220	9220	9220	9220	1
577	20230619	102400	880468050	9220	9210	9220	9210	11
578	20230619	102300	880366730	9210	9210	9210	9210	890
579	20230619	102200	872169830	9220	9220	9220	9220	100
580	20230619	102100	871247830	9220	9220	9220	9220	530
581	20230619	102000	866361230	9200	9200	9200	9200	0
582	20230619	101900	866361230	9200	9200	9200	9200	481
583	20230619	101800	861936030	9200	9200	9200	9200	70
584	20230619	101700	861292030	9200	9200	9220	9200	799
585	20230619	101600	853936730	9200	9200	9200	9200	265
586	20230619	101500	851498730	9200	9190	9200	9180	108
587	20230619	101400	850506210	9180	9180	9190	9140	893
588	20230619	101300	842311990	9120	9120	9120	9120	0
589	20230619	101200	842311990	9120	9120	9120	9120	10
590	20230619	101100	842220790	9180	9120	9180	9110	242
591	20230619	101000	840014130	9130	9130	9140	9130	587
592	20230619	100900	834654270	9130	9150	9150	9130	2849
593	20230619	100800	808635520	9150	9150	9150	9150	200
594	20230619	100700	806805520	9180	9180	9180	9180	1
595	20230619	100600	806796340	9180	9170	9180	9170	319
596	20230619	100500	803869110	9170	9170	9170	9170	968
597	20230619	100400	794992550	9170	9170	9170	9170	54
598	20230619	100300	794497370	9150	9150	9150	9150	161
599	20230619	100200	793024220	9150	9170	9170	9150	220
600	20230619	100100	791009880	9170	9170	9170	9170	0
601	20230619	100000	791009880	9170	9170	9170	9170	16
602	20230619	095900	790863160	9170	9160	9170	9150	237
603	20230619	095800	788691230	9170	9170	9170	9170	517
604	20230619	095700	783950340	9170	9170	9170	9170	79
605	20230619	095600	783225910	9170	9170	9170	9170	725
606	20230619	095500	776577660	9170	9210	9210	9170	865
607	20230619	095400	768625030	9200	9180	9210	9180	6900
608	20230619	095300	705185110	9170	9160	9170	9160	1095
609	20230619	095200	695144040	9160	9140	9160	9140	3207
610	20230619	095100	665768680	9110	9110	9110	9110	501
611	20230619	095000	661204570	9110	9110	9110	9070	2471
612	20230619	094900	638783540	9120	9120	9120	9120	3068
613	20230619	094800	610803380	9140	9140	9150	9130	384
614	20230619	094700	607295520	9160	9150	9160	9150	196
615	20230619	094600	605500920	9160	9130	9170	9130	54
616	20230619	094500	605005810	9180	9150	9180	9150	125
617	20230619	094400	603862030	9180	9110	9180	9110	933
618	20230619	094300	595335270	9110	9100	9110	9100	135
619	20230619	094200	594106010	9100	9100	9100	9090	921
620	20230619	094100	585725010	9100	9020	9100	9020	3491
621	20230619	094000	554050270	9010	9060	9060	9010	3002
622	20230619	093900	526893800	9060	9050	9070	9050	79
623	20230619	093800	526178660	9070	9080	9080	9050	114
624	20230619	093700	525146850	9080	9060	9080	9040	2217
625	20230619	093600	505078070	9090	9060	9090	9060	163
626	20230619	093500	503601260	9100	9040	9100	9040	445
627	20230619	093400	499571040	9050	9020	9050	9020	1265
628	20230619	093300	488133200	9020	9060	9060	8970	12789
629	20230619	093200	372900940	9050	9070	9070	9050	2172
630	20230619	093100	353224740	9140	9140	9140	9050	5489
631	20230619	093000	303301080	9120	9140	9140	9120	105
632	20230619	092900	302342200	9130	9120	9130	9120	330
633	20230619	092800	299331720	9120	9090	9120	9090	165
634	20230619	092700	297829920	9090	9100	9100	9090	1909
635	20230619	092600	280462120	9100	9100	9120	9100	691
636	20230619	092500	274172860	9100	9110	9110	9100	424
637	20230619	092400	270314060	9110	9100	9120	9100	220
638	20230619	092300	268311560	9120	9120	9120	9100	56
639	20230619	092200	267801680	9110	9140	9150	9110	1285
640	20230619	092100	256062560	9140	9140	9140	9140	52
641	20230619	092000	255587280	9120	9120	9120	9120	656
642	20230619	091900	249604560	9110	9110	9110	9110	149
643	20230619	091800	248247170	9090	9090	9090	9090	937
644	20230619	091700	239729840	9090	9090	9100	9090	847
645	20230619	091600	232028080	9090	9100	9100	9090	810
646	20230619	091500	224658650	9100	9090	9100	9090	187
647	20230619	091400	222957560	9100	9100	9100	9090	463
648	20230619	091300	218745170	9100	9110	9110	9100	75
649	20230619	091200	218062330	9110	9070	9110	9070	1116
650	20230619	091100	207919820	9070	9090	9090	9070	262
651	20230619	091000	205542440	9090	9120	9120	9070	4615
652	20230619	090900	163560690	9120	9140	9150	9120	400
653	20230619	090800	159912460	9140	9110	9150	9100	4449
654	20230619	090700	119403260	9120	9150	9150	9120	1930
655	20230619	090600	101775270	9150	9200	9200	9150	655
656	20230619	090500	95781570	9150	9200	9200	9150	145
657	20230619	090400	94449820	9210	9210	9210	9140	109
658	20230619	090300	93449290	9210	9120	9210	9100	3196
659	20230619	090200	64299830	9120	9140	9160	9120	647
660	20230619	090100	58391110	9160	9180	9210	9130	2149
661	20230619	090000	38705460	9170	9200	9220	9170	4080