KissMeData/041930/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200000	705732470	9640	9640	9640	9640	853
3	20230619	195900	705732470	9640	9640	9640	9640	0
4	20230619	195800	705732470	9640	9640	9640	9640	0
5	20230619	195700	705732470	9640	9640	9640	9640	0
6	20230619	195600	705732470	9640	9640	9640	9640	0
7	20230619	195500	705732470	9640	9640	9640	9640	0
8	20230619	195400	705732470	9640	9640	9640	9640	0
9	20230619	195300	705732470	9640	9640	9640	9640	0
10	20230619	195200	705732470	9640	9640	9640	9640	0
11	20230619	195100	705732470	9640	9640	9640	9640	0
12	20230619	195000	705732470	9640	9640	9640	9640	0
13	20230619	194900	705732470	9640	9640	9640	9640	0
14	20230619	194800	705732470	9640	9640	9640	9640	0
15	20230619	194700	705732470	9640	9640	9640	9640	0
16	20230619	194600	705732470	9640	9640	9640	9640	0
17	20230619	194500	705732470	9640	9640	9640	9640	0
18	20230619	194400	705732470	9640	9640	9640	9640	0
19	20230619	194300	705732470	9640	9640	9640	9640	0
20	20230619	194200	705732470	9640	9640	9640	9640	0
21	20230619	194100	705732470	9640	9640	9640	9640	0
22	20230619	194000	705732470	9640	9640	9640	9640	0
23	20230619	193900	705732470	9640	9640	9640	9640	0
24	20230619	193800	705732470	9640	9640	9640	9640	0
25	20230619	193700	705732470	9640	9640	9640	9640	0
26	20230619	193600	705732470	9640	9640	9640	9640	0
27	20230619	193500	705732470	9640	9640	9640	9640	0
28	20230619	193400	705732470	9640	9640	9640	9640	0
29	20230619	193300	705732470	9640	9640	9640	9640	0
30	20230619	193200	705732470	9640	9640	9640	9640	0
31	20230619	193100	705732470	9640	9640	9640	9640	0
32	20230619	193000	705732470	9640	9640	9640	9640	853
33	20230619	192900	705732470	9640	9640	9640	9640	0
34	20230619	192800	705732470	9640	9640	9640	9640	0
35	20230619	192700	705732470	9640	9640	9640	9640	0
36	20230619	192600	705732470	9640	9640	9640	9640	0
37	20230619	192500	705732470	9640	9640	9640	9640	0
38	20230619	192400	705732470	9640	9640	9640	9640	0
39	20230619	192300	705732470	9640	9640	9640	9640	0
40	20230619	192200	705732470	9640	9640	9640	9640	0
41	20230619	192100	705732470	9640	9640	9640	9640	0
42	20230619	192000	705732470	9640	9640	9640	9640	0
43	20230619	191900	705732470	9640	9640	9640	9640	0
44	20230619	191800	705732470	9640	9640	9640	9640	0
45	20230619	191700	705732470	9640	9640	9640	9640	0
46	20230619	191600	705732470	9640	9640	9640	9640	0
47	20230619	191500	705732470	9640	9640	9640	9640	0
48	20230619	191400	705732470	9640	9640	9640	9640	0
49	20230619	191300	705732470	9640	9640	9640	9640	0
50	20230619	191200	705732470	9640	9640	9640	9640	0
51	20230619	191100	705732470	9640	9640	9640	9640	0
52	20230619	191000	705732470	9640	9640	9640	9640	0
53	20230619	190900	705732470	9640	9640	9640	9640	0
54	20230619	190800	705732470	9640	9640	9640	9640	0
55	20230619	190700	705732470	9640	9640	9640	9640	0
56	20230619	190600	705732470	9640	9640	9640	9640	0
57	20230619	190500	705732470	9640	9640	9640	9640	0
58	20230619	190400	705732470	9640	9640	9640	9640	0
59	20230619	190300	705732470	9640	9640	9640	9640	0
60	20230619	190200	705732470	9640	9640	9640	9640	0
61	20230619	190100	705732470	9640	9640	9640	9640	0
62	20230619	190000	705732470	9640	9640	9640	9640	853
63	20230619	185900	705732470	9640	9640	9640	9640	0
64	20230619	185800	705732470	9640	9640	9640	9640	0
65	20230619	185700	705732470	9640	9640	9640	9640	0
66	20230619	185600	705732470	9640	9640	9640	9640	0
67	20230619	185500	705732470	9640	9640	9640	9640	0
68	20230619	185400	705732470	9640	9640	9640	9640	0
69	20230619	185300	705732470	9640	9640	9640	9640	0
70	20230619	185200	705732470	9640	9640	9640	9640	0
71	20230619	185100	705732470	9640	9640	9640	9640	0
72	20230619	185000	705732470	9640	9640	9640	9640	0
73	20230619	184900	705732470	9640	9640	9640	9640	0
74	20230619	184800	705732470	9640	9640	9640	9640	0
75	20230619	184700	705732470	9640	9640	9640	9640	0
76	20230619	184600	705732470	9640	9640	9640	9640	0
77	20230619	184500	705732470	9640	9640	9640	9640	0
78	20230619	184400	705732470	9640	9640	9640	9640	0
79	20230619	184300	705732470	9640	9640	9640	9640	0
80	20230619	184200	705732470	9640	9640	9640	9640	0
81	20230619	184100	705732470	9640	9640	9640	9640	0
82	20230619	184000	705732470	9640	9640	9640	9640	0
83	20230619	183900	705732470	9640	9640	9640	9640	0
84	20230619	183800	705732470	9640	9640	9640	9640	0
85	20230619	183700	705732470	9640	9640	9640	9640	0
86	20230619	183600	705732470	9640	9640	9640	9640	0
87	20230619	183500	705732470	9640	9640	9640	9640	0
88	20230619	183400	705732470	9640	9640	9640	9640	0
89	20230619	183300	705732470	9640	9640	9640	9640	0
90	20230619	183200	705732470	9640	9640	9640	9640	0
91	20230619	183100	705732470	9640	9640	9640	9640	0
92	20230619	183000	705732470	9640	9640	9640	9640	853
93	20230619	182900	705732470	9640	9640	9640	9640	0
94	20230619	182800	705732470	9640	9640	9640	9640	0
95	20230619	182700	705732470	9640	9640	9640	9640	0
96	20230619	182600	705732470	9640	9640	9640	9640	0
97	20230619	182500	705732470	9640	9640	9640	9640	0
98	20230619	182400	705732470	9640	9640	9640	9640	0
99	20230619	182300	705732470	9640	9640	9640	9640	0
100	20230619	182200	705732470	9640	9640	9640	9640	0
101	20230619	182100	705732470	9640	9640	9640	9640	0
102	20230619	182000	705732470	9640	9640	9640	9640	0
103	20230619	181900	705732470	9640	9640	9640	9640	0
104	20230619	181800	705732470	9640	9640	9640	9640	0
105	20230619	181700	705732470	9640	9640	9640	9640	0
106	20230619	181600	705732470	9640	9640	9640	9640	0
107	20230619	181500	705732470	9640	9640	9640	9640	0
108	20230619	181400	705732470	9640	9640	9640	9640	0
109	20230619	181300	705732470	9640	9640	9640	9640	0
110	20230619	181200	705732470	9640	9640	9640	9640	0
111	20230619	181100	705732470	9640	9640	9640	9640	0
112	20230619	181000	705732470	9640	9640	9640	9640	0
113	20230619	180900	705732470	9640	9640	9640	9640	0
114	20230619	180800	705732470	9640	9640	9640	9640	0
115	20230619	180700	705732470	9640	9640	9640	9640	0
116	20230619	180600	705732470	9640	9640	9640	9640	0
117	20230619	180500	705732470	9640	9640	9640	9640	0
118	20230619	180400	705732470	9640	9640	9640	9640	0
119	20230619	180300	705732470	9640	9640	9640	9640	0
120	20230619	180200	705732470	9640	9640	9640	9640	0
121	20230619	180100	705732470	9640	9640	9640	9640	0
122	20230619	180000	705732470	9640	9640	9640	9640	853
123	20230619	175900	705732470	9640	9640	9640	9640	0
124	20230619	175800	705732470	9640	9640	9640	9640	0
125	20230619	175700	705732470	9640	9640	9640	9640	0
126	20230619	175600	705732470	9640	9640	9640	9640	0
127	20230619	175500	705732470	9640	9640	9640	9640	0
128	20230619	175400	705732470	9640	9640	9640	9640	0
129	20230619	175300	705732470	9640	9640	9640	9640	0
130	20230619	175200	705732470	9640	9640	9640	9640	0
131	20230619	175100	705732470	9640	9640	9640	9640	0
132	20230619	175000	705732470	9640	9640	9640	9640	0
133	20230619	174900	705732470	9640	9640	9640	9640	0
134	20230619	174800	705732470	9640	9640	9640	9640	0
135	20230619	174700	705732470	9640	9640	9640	9640	0
136	20230619	174600	705732470	9640	9640	9640	9640	0
137	20230619	174500	705732470	9640	9640	9640	9640	0
138	20230619	174400	705732470	9640	9640	9640	9640	0
139	20230619	174300	705732470	9640	9640	9640	9640	0
140	20230619	174200	705732470	9640	9640	9640	9640	0
141	20230619	174100	705732470	9640	9640	9640	9640	0
142	20230619	174000	705732470	9640	9640	9640	9640	0
143	20230619	173900	705732470	9640	9640	9640	9640	0
144	20230619	173800	705732470	9640	9640	9640	9640	0
145	20230619	173700	705732470	9640	9640	9640	9640	0
146	20230619	173600	705732470	9640	9640	9640	9640	0
147	20230619	173500	705732470	9640	9640	9640	9640	0
148	20230619	173400	705732470	9640	9640	9640	9640	0
149	20230619	173300	705732470	9640	9640	9640	9640	0
150	20230619	173200	705732470	9640	9640	9640	9640	0
151	20230619	173100	705732470	9640	9640	9640	9640	0
152	20230619	173000	705732470	9640	9640	9640	9640	853
153	20230619	172900	705732470	9640	9640	9640	9640	0
154	20230619	172800	705732470	9640	9640	9640	9640	0
155	20230619	172700	705732470	9640	9640	9640	9640	0
156	20230619	172600	705732470	9640	9640	9640	9640	0
157	20230619	172500	705732470	9640	9640	9640	9640	0
158	20230619	172400	705732470	9640	9640	9640	9640	0
159	20230619	172300	705732470	9640	9640	9640	9640	0
160	20230619	172200	705732470	9640	9640	9640	9640	0
161	20230619	172100	705732470	9640	9640	9640	9640	0
162	20230619	172000	705732470	9640	9640	9640	9640	0
163	20230619	171900	705732470	9640	9640	9640	9640	0
164	20230619	171800	705732470	9640	9640	9640	9640	0
165	20230619	171700	705732470	9640	9640	9640	9640	0
166	20230619	171600	705732470	9640	9640	9640	9640	0
167	20230619	171500	705732470	9640	9640	9640	9640	0
168	20230619	171400	705732470	9640	9640	9640	9640	0
169	20230619	171300	705732470	9640	9640	9640	9640	0
170	20230619	171200	705732470	9640	9640	9640	9640	0
171	20230619	171100	705732470	9640	9640	9640	9640	0
172	20230619	171000	705732470	9640	9640	9640	9640	0
173	20230619	170900	705732470	9640	9640	9640	9640	0
174	20230619	170800	705732470	9640	9640	9640	9640	0
175	20230619	170700	705732470	9640	9640	9640	9640	0
176	20230619	170600	705732470	9640	9640	9640	9640	0
177	20230619	170500	705732470	9640	9640	9640	9640	0
178	20230619	170400	705732470	9640	9640	9640	9640	0
179	20230619	170300	705732470	9640	9640	9640	9640	0
180	20230619	170200	705732470	9640	9640	9640	9640	0
181	20230619	170100	705732470	9640	9640	9640	9640	0
182	20230619	170000	705732470	9640	9640	9640	9640	853
183	20230619	165900	705732470	9640	9640	9640	9640	0
184	20230619	165800	705732470	9640	9640	9640	9640	0
185	20230619	165700	705732470	9640	9640	9640	9640	0
186	20230619	165600	705732470	9640	9640	9640	9640	0
187	20230619	165500	705732470	9640	9640	9640	9640	0
188	20230619	165400	705732470	9640	9640	9640	9640	0
189	20230619	165300	705732470	9640	9640	9640	9640	0
190	20230619	165200	705732470	9640	9640	9640	9640	0
191	20230619	165100	705732470	9640	9640	9640	9640	0
192	20230619	165000	705732470	9640	9640	9640	9640	0
193	20230619	164900	705732470	9640	9640	9640	9640	0
194	20230619	164800	705732470	9640	9640	9640	9640	0
195	20230619	164700	705732470	9640	9640	9640	9640	0
196	20230619	164600	705732470	9640	9640	9640	9640	0
197	20230619	164500	705732470	9640	9640	9640	9640	0
198	20230619	164400	705732470	9640	9640	9640	9640	0
199	20230619	164300	705732470	9640	9640	9640	9640	0
200	20230619	164200	705732470	9640	9640	9640	9640	0
201	20230619	164100	705732470	9640	9640	9640	9640	0
202	20230619	164000	705732470	9640	9640	9640	9640	0
203	20230619	163900	705732470	9640	9640	9640	9640	0
204	20230619	163800	705732470	9640	9640	9640	9640	0
205	20230619	163700	705732470	9640	9640	9640	9640	0
206	20230619	163600	705732470	9640	9640	9640	9640	0
207	20230619	163500	705732470	9640	9640	9640	9640	0
208	20230619	163400	705732470	9640	9640	9640	9640	0
209	20230619	163300	705732470	9640	9640	9640	9640	0
210	20230619	163200	705732470	9640	9640	9640	9640	0
211	20230619	163100	705732470	9640	9640	9640	9640	0
212	20230619	163000	705732470	9640	9640	9640	9640	853
213	20230619	162900	705732470	9640	9640	9640	9640	0
214	20230619	162800	705732470	9640	9640	9640	9640	0
215	20230619	162700	705732470	9640	9640	9640	9640	0
216	20230619	162600	705732470	9640	9640	9640	9640	0
217	20230619	162500	705732470	9640	9640	9640	9640	0
218	20230619	162400	705732470	9640	9640	9640	9640	0
219	20230619	162300	705732470	9640	9640	9640	9640	0
220	20230619	162200	705732470	9640	9640	9640	9640	0
221	20230619	162100	705732470	9640	9640	9640	9640	0
222	20230619	162000	705732470	9640	9640	9640	9640	0
223	20230619	161900	705732470	9640	9640	9640	9640	0
224	20230619	161800	705732470	9640	9640	9640	9640	0
225	20230619	161700	705732470	9640	9640	9640	9640	0
226	20230619	161600	705732470	9640	9640	9640	9640	0
227	20230619	161500	705732470	9640	9640	9640	9640	0
228	20230619	161400	705732470	9640	9640	9640	9640	0
229	20230619	161300	705732470	9640	9640	9640	9640	0
230	20230619	161200	705732470	9640	9640	9640	9640	0
231	20230619	161100	705732470	9640	9640	9640	9640	0
232	20230619	161000	705732470	9640	9640	9640	9640	0
233	20230619	160900	705732470	9640	9640	9640	9640	0
234	20230619	160800	705732470	9640	9640	9640	9640	0
235	20230619	160700	705732470	9640	9640	9640	9640	0
236	20230619	160600	705732470	9640	9640	9640	9640	0
237	20230619	160500	705732470	9640	9640	9640	9640	0
238	20230619	160400	705732470	9640	9640	9640	9640	0
239	20230619	160300	705732470	9640	9640	9640	9640	0
240	20230619	160200	705732470	9640	9640	9640	9640	0
241	20230619	160100	705732470	9640	9640	9640	9640	0
242	20230619	160000	705732470	9640	9640	9640	9640	853
243	20230619	155900	705732470	9640	9640	9640	9640	0
244	20230619	155800	705732470	9640	9640	9640	9640	0
245	20230619	155700	705732470	9640	9640	9640	9640	0
246	20230619	155600	705732470	9640	9640	9640	9640	0
247	20230619	155500	705732470	9640	9640	9640	9640	0
248	20230619	155400	705732470	9640	9640	9640	9640	0
249	20230619	155300	705732470	9640	9640	9640	9640	0
250	20230619	155200	705732470	9640	9640	9640	9640	0
251	20230619	155100	705732470	9640	9640	9640	9640	0
252	20230619	155000	705732470	9640	9640	9640	9640	0
253	20230619	154900	705732470	9640	9640	9640	9640	0
254	20230619	154800	705732470	9640	9640	9640	9640	0
255	20230619	154700	705732470	9640	9640	9640	9640	0
256	20230619	154600	705732470	9640	9640	9640	9640	0
257	20230619	154500	705732470	9640	9640	9640	9640	0
258	20230619	154400	705732470	9640	9640	9640	9640	0
259	20230619	154300	705732470	9640	9640	9640	9640	0
260	20230619	154200	705732470	9640	9640	9640	9640	0
261	20230619	154100	705732470	9640	9640	9640	9640	0
262	20230619	154000	705732470	9640	9640	9640	9640	0
263	20230619	153900	705732470	9640	9640	9640	9640	0
264	20230619	153800	705732470	9640	9640	9640	9640	0
265	20230619	153700	705732470	9640	9640	9640	9640	0
266	20230619	153600	705732470	9640	9640	9640	9640	0
267	20230619	153500	705732470	9640	9640	9640	9640	0
268	20230619	153400	705732470	9640	9640	9640	9640	0
269	20230619	153300	705732470	9640	9640	9640	9640	0
270	20230619	153200	705732470	9640	9640	9640	9640	0
271	20230619	153100	705732470	9640	9640	9640	9640	0
272	20230619	153000	705732470	9640	9640	9640	9640	1706
273	20230619	152900	697509550	9650	9650	9650	9650	0
274	20230619	152800	697509550	9650	9650	9650	9650	0
275	20230619	152700	697509550	9650	9650	9650	9650	0
276	20230619	152600	697509550	9650	9650	9650	9650	0
277	20230619	152500	697509550	9650	9650	9650	9650	0
278	20230619	152400	697509550	9650	9650	9650	9650	0
279	20230619	152300	697509550	9650	9650	9650	9650	0
280	20230619	152200	697509550	9650	9650	9650	9650	0
281	20230619	152100	697509550	9650	9650	9650	9650	0
282	20230619	152000	697509550	9650	9650	9650	9650	0
283	20230619	151900	697509550	9650	9650	9650	9650	10
284	20230619	151800	697413050	9640	9640	9640	9640	0
285	20230619	151700	697413050	9640	9650	9650	9640	94
286	20230619	151600	696506450	9650	9650	9650	9650	0
287	20230619	151500	696506450	9650	9640	9650	9640	380
288	20230619	151400	692841970	9640	9640	9640	9640	94
289	20230619	151300	691935810	9630	9630	9630	9630	0
290	20230619	151200	691935810	9630	9630	9640	9630	310
291	20230619	151100	688949940	9630	9630	9630	9630	0
292	20230619	151000	688949940	9630	9630	9630	9630	871
293	20230619	150900	680562210	9630	9630	9630	9630	2
294	20230619	150800	680542950	9630	9630	9630	9630	100
295	20230619	150700	679579950	9630	9630	9630	9630	150
296	20230619	150600	678135450	9630	9630	9630	9630	42
297	20230619	150500	677730990	9630	9630	9630	9630	0
298	20230619	150400	677730990	9630	9630	9630	9630	0
299	20230619	150300	677730990	9630	9630	9630	9630	215
300	20230619	150200	675660540	9640	9640	9640	9640	0
301	20230619	150100	675660540	9640	9640	9640	9640	0
302	20230619	150000	675660540	9640	9640	9640	9640	469
303	20230619	145900	671139380	9640	9640	9640	9640	300
304	20230619	145800	668247380	9650	9650	9650	9650	0
305	20230619	145700	668247380	9650	9650	9650	9650	51
306	20230619	145600	667755230	9660	9660	9660	9660	0
307	20230619	145500	667755230	9660	9660	9660	9660	0
308	20230619	145400	667755230	9660	9660	9660	9660	540
309	20230619	145300	662538830	9660	9650	9660	9650	1030
310	20230619	145200	652590240	9630	9630	9630	9630	0
311	20230619	145100	652590240	9630	9630	9630	9630	0
312	20230619	145000	652590240	9630	9630	9630	9630	0
313	20230619	144900	652590240	9630	9640	9640	9630	100
314	20230619	144800	651626630	9650	9640	9650	9640	506
315	20230619	144700	646746920	9640	9640	9640	9640	785
316	20230619	144600	639179520	9650	9650	9650	9650	61
317	20230619	144500	638590870	9650	9650	9650	9650	42
318	20230619	144400	638185570	9650	9650	9650	9650	10
319	20230619	144300	638089070	9640	9640	9640	9640	1
320	20230619	144200	638079430	9650	9650	9650	9650	877
321	20230619	144100	629616380	9650	9650	9650	9650	0
322	20230619	144000	629616380	9650	9650	9650	9650	0
323	20230619	143900	629616380	9650	9650	9650	9650	4
324	20230619	143800	629577780	9650	9640	9650	9640	20
325	20230619	143700	629384790	9640	9640	9640	9640	23
326	20230619	143600	629163070	9640	9640	9640	9640	291
327	20230619	143500	626357830	9640	9630	9640	9630	295
328	20230619	143400	623516450	9630	9630	9630	9630	100
329	20230619	143300	622553450	9630	9630	9630	9630	10
330	20230619	143200	622457150	9620	9620	9620	9620	316
331	20230619	143100	619417230	9610	9610	9610	9610	620
332	20230619	143000	613459030	9600	9600	9600	9600	0
333	20230619	142900	613459030	9600	9600	9600	9600	31
334	20230619	142800	613161430	9600	9600	9600	9600	0
335	20230619	142700	613161430	9600	9600	9600	9600	0
336	20230619	142600	613161430	9600	9600	9600	9600	210
337	20230619	142500	611145430	9600	9600	9600	9600	775
338	20230619	142400	603705430	9600	9610	9610	9600	150
339	20230619	142300	602264940	9600	9600	9600	9600	0
340	20230619	142200	602264940	9600	9600	9600	9600	142
341	20230619	142100	600901740	9600	9600	9600	9600	0
342	20230619	142000	600901740	9600	9600	9600	9600	100
343	20230619	141900	599941740	9600	9600	9600	9600	10
344	20230619	141800	599845740	9600	9600	9600	9600	0
345	20230619	141700	599845740	9600	9600	9600	9600	647
346	20230619	141600	593634540	9600	9600	9600	9600	0
347	20230619	141500	593634540	9600	9600	9600	9600	0
348	20230619	141400	593634540	9600	9600	9600	9590	1905
349	20230619	141300	575359070	9610	9610	9610	9610	10
350	20230619	141200	575262970	9610	9610	9610	9610	0
351	20230619	141100	575262970	9610	9610	9610	9610	151
352	20230619	141000	573811860	9600	9600	9600	9600	0
353	20230619	140900	573811860	9600	9600	9600	9600	312
354	20230619	140800	570816660	9600	9600	9600	9600	0
355	20230619	140700	570816660	9600	9600	9600	9600	9
356	20230619	140600	570730260	9600	9600	9600	9600	0
357	20230619	140500	570730260	9600	9600	9600	9600	0
358	20230619	140400	570730260	9600	9600	9600	9600	0
359	20230619	140300	570730260	9600	9600	9600	9600	0
360	20230619	140200	570730260	9600	9600	9600	9600	0
361	20230619	140100	570730260	9600	9600	9600	9600	78
362	20230619	140000	569981460	9600	9600	9600	9600	0
363	20230619	135900	569981460	9600	9600	9600	9600	0
364	20230619	135800	569981460	9600	9600	9600	9600	0
365	20230619	135700	569981460	9600	9600	9600	9600	200
366	20230619	135600	568061460	9600	9600	9600	9600	10
367	20230619	135500	567965460	9600	9580	9600	9580	112
368	20230619	135400	566892260	9580	9580	9580	9580	0
369	20230619	135300	566892260	9580	9580	9580	9580	0
370	20230619	135200	566892260	9580	9590	9590	9580	71
371	20230619	135100	566211980	9600	9590	9600	9590	38
372	20230619	135000	565847550	9600	9600	9600	9600	0
373	20230619	134900	565847550	9600	9600	9600	9600	0
374	20230619	134800	565847550	9600	9600	9600	9600	0
375	20230619	134700	565847550	9600	9600	9600	9600	1
376	20230619	134600	565837950	9590	9590	9590	9590	552
377	20230619	134500	560544270	9600	9600	9600	9600	0
378	20230619	134400	560544270	9600	9600	9600	9600	172
379	20230619	134300	558893070	9590	9590	9590	9590	120
380	20230619	134200	557742270	9590	9590	9590	9590	0
381	20230619	134100	557742270	9590	9590	9590	9590	152
382	20230619	134000	556284590	9600	9600	9600	9600	0
383	20230619	133900	556284590	9600	9600	9600	9600	29
384	20230619	133800	556006190	9600	9600	9600	9600	2
385	20230619	133700	555986990	9600	9600	9600	9600	52
386	20230619	133600	555487790	9600	9590	9600	9590	59
387	20230619	133500	554921970	9600	9600	9600	9600	0
388	20230619	133400	554921970	9600	9600	9600	9600	50
389	20230619	133300	554441970	9590	9590	9590	9590	0
390	20230619	133200	554441970	9590	9590	9590	9590	0
391	20230619	133100	554441970	9590	9590	9590	9590	0
392	20230619	133000	554441970	9590	9590	9590	9590	100
393	20230619	132900	553482970	9590	9590	9590	9590	0
394	20230619	132800	553482970	9590	9590	9590	9590	0
395	20230619	132700	553482970	9590	9590	9590	9590	0
396	20230619	132600	553482970	9590	9590	9590	9590	0
397	20230619	132500	553482970	9590	9600	9600	9590	49
398	20230619	132400	553012870	9600	9580	9600	9580	654
399	20230619	132300	546743950	9590	9590	9590	9590	112
400	20230619	132200	545669870	9570	9570	9570	9570	1000
401	20230619	132100	536099870	9570	9570	9570	9570	0
402	20230619	132000	536099870	9570	9570	9570	9570	0
403	20230619	131900	536099870	9570	9570	9570	9570	0
404	20230619	131800	536099870	9570	9570	9570	9570	1
405	20230619	131700	536090300	9570	9570	9570	9570	0
406	20230619	131600	536090300	9570	9570	9570	9570	800
407	20230619	131500	528434300	9570	9580	9580	9570	1292
408	20230619	131400	516068900	9580	9580	9580	9580	0
409	20230619	131300	516068900	9580	9580	9580	9580	53
410	20230619	131200	515561160	9580	9580	9580	9580	36
411	20230619	131100	515216280	9580	9580	9580	9580	0
412	20230619	131000	515216280	9580	9580	9580	9580	16
413	20230619	130900	515063000	9580	9580	9580	9580	300
414	20230619	130800	512189000	9580	9580	9580	9580	0
415	20230619	130700	512189000	9580	9580	9580	9580	100
416	20230619	130600	511231000	9580	9580	9580	9580	0
417	20230619	130500	511231000	9580	9590	9590	9580	180
418	20230619	130400	509505800	9590	9590	9590	9590	0
419	20230619	130300	509505800	9590	9590	9590	9590	10
420	20230619	130200	509409900	9590	9590	9590	9590	0
421	20230619	130100	509409900	9590	9590	9590	9590	825
422	20230619	130000	501498150	9590	9590	9590	9590	0
423	20230619	125900	501498150	9590	9600	9600	9590	500
424	20230619	125800	496700390	9610	9610	9610	9610	0
425	20230619	125700	496700390	9610	9610	9610	9610	0
426	20230619	125600	496700390	9610	9610	9610	9610	60
427	20230619	125500	496123790	9610	9610	9610	9610	159
428	20230619	125400	494595800	9610	9610	9610	9610	0
429	20230619	125300	494595800	9610	9610	9610	9610	0
430	20230619	125200	494595800	9610	9610	9610	9610	0
431	20230619	125100	494595800	9610	9610	9610	9610	0
432	20230619	125000	494595800	9610	9610	9610	9610	13
433	20230619	124900	494470870	9610	9610	9610	9610	0
434	20230619	124800	494470870	9610	9610	9610	9610	104
435	20230619	124700	493471430	9600	9600	9600	9600	0
436	20230619	124600	493471430	9600	9600	9600	9600	23
437	20230619	124500	493250630	9600	9600	9600	9600	0
438	20230619	124400	493250630	9600	9600	9600	9600	270
439	20230619	124300	490658630	9600	9600	9600	9600	0
440	20230619	124200	490658630	9600	9610	9610	9600	1194
441	20230619	124100	479194720	9610	9610	9610	9610	45
442	20230619	124000	478762270	9620	9620	9620	9620	1
443	20230619	123900	478752650	9620	9620	9620	9620	0
444	20230619	123800	478752650	9620	9620	9620	9620	0
445	20230619	123700	478752650	9620	9620	9620	9620	0
446	20230619	123600	478752650	9620	9620	9620	9620	0
447	20230619	123500	478752650	9620	9620	9620	9620	0
448	20230619	123400	478752650	9620	9620	9620	9600	202
449	20230619	123300	476813390	9620	9620	9620	9620	0
450	20230619	123200	476813390	9620	9620	9620	9620	0
451	20230619	123100	476813390	9620	9620	9620	9620	0
452	20230619	123000	476813390	9620	9620	9620	9620	0
453	20230619	122900	476813390	9620	9620	9620	9620	42
454	20230619	122800	476409350	9600	9600	9600	9600	0
455	20230619	122700	476409350	9600	9610	9610	9600	45
456	20230619	122600	475977220	9610	9610	9610	9610	87
457	20230619	122500	475141150	9610	9610	9610	9610	0
458	20230619	122400	475141150	9610	9610	9610	9610	0
459	20230619	122300	475141150	9610	9610	9610	9610	0
460	20230619	122200	475141150	9610	9610	9610	9610	0
461	20230619	122100	475141150	9610	9610	9610	9610	0
462	20230619	122000	475141150	9610	9610	9610	9610	11
463	20230619	121900	475035440	9600	9610	9610	9600	206
464	20230619	121800	473057810	9610	9610	9610	9610	5
465	20230619	121700	473009760	9610	9610	9610	9610	74
466	20230619	121600	472298620	9610	9610	9610	9610	0
467	20230619	121500	472298620	9610	9610	9610	9610	0
468	20230619	121400	472298620	9610	9610	9610	9610	0
469	20230619	121300	472298620	9610	9620	9620	9610	1532
470	20230619	121200	457573470	9620	9620	9620	9620	0
471	20230619	121100	457573470	9620	9620	9620	9620	0
472	20230619	121000	457573470	9620	9620	9620	9620	0
473	20230619	120900	457573470	9620	9620	9620	9620	50
474	20230619	120800	457092470	9630	9630	9630	9630	11
475	20230619	120700	456986540	9630	9630	9630	9630	406
476	20230619	120600	453076760	9620	9620	9620	9620	0
477	20230619	120500	453076760	9620	9620	9620	9620	18
478	20230619	120400	452903600	9610	9610	9610	9610	0
479	20230619	120300	452903600	9610	9610	9610	9610	0
480	20230619	120200	452903600	9610	9610	9610	9610	0
481	20230619	120100	452903600	9610	9610	9610	9610	0
482	20230619	120000	452903600	9610	9610	9610	9610	0
483	20230619	115900	452903600	9610	9610	9610	9610	0
484	20230619	115800	452903600	9610	9610	9610	9610	0
485	20230619	115700	452903600	9610	9610	9610	9610	0
486	20230619	115600	452903600	9610	9610	9610	9610	0
487	20230619	115500	452903600	9610	9610	9610	9610	1
488	20230619	115400	452893990	9620	9620	9620	9620	104
489	20230619	115300	451893510	9620	9620	9620	9620	594
490	20230619	115200	446179230	9630	9630	9630	9630	0
491	20230619	115100	446179230	9630	9630	9630	9630	0
492	20230619	115000	446179230	9630	9630	9630	9630	3
493	20230619	114900	446150340	9630	9630	9630	9630	65
494	20230619	114800	445524390	9630	9630	9630	9630	26
495	20230619	114700	445274010	9640	9640	9640	9640	0
496	20230619	114600	445274010	9640	9640	9640	9640	0
497	20230619	114500	445274010	9640	9630	9640	9630	3
498	20230619	114400	445245110	9630	9630	9630	9630	100
499	20230619	114300	444282110	9630	9630	9630	9630	100
500	20230619	114200	443319110	9630	9630	9630	9630	0
501	20230619	114100	443319110	9630	9630	9630	9630	20
502	20230619	114000	443126510	9630	9630	9630	9630	200
503	20230619	113900	441200510	9630	9630	9630	9630	100
504	20230619	113800	440237510	9630	9620	9630	9620	789
505	20230619	113700	432641900	9620	9620	9620	9620	3
506	20230619	113600	432613040	9610	9610	9610	9610	0
507	20230619	113500	432613040	9610	9610	9610	9610	0
508	20230619	113400	432613040	9610	9610	9610	9610	2
509	20230619	113300	432593820	9610	9610	9610	9610	0
510	20230619	113200	432593820	9610	9610	9610	9610	0
511	20230619	113100	432593820	9610	9610	9610	9610	1
512	20230619	113000	432584210	9600	9600	9600	9600	0
513	20230619	112900	432584210	9600	9600	9600	9600	1
514	20230619	112800	432574610	9620	9600	9620	9600	370
515	20230619	112700	429019200	9600	9600	9600	9600	895
516	20230619	112600	420427200	9600	9610	9610	9600	287
517	20230619	112500	417671990	9610	9610	9610	9610	109
518	20230619	112400	416624500	9610	9610	9610	9610	508
519	20230619	112300	411742620	9610	9610	9610	9610	100
520	20230619	112200	410781620	9610	9610	9610	9610	0
521	20230619	112100	410781620	9610	9610	9610	9610	0
522	20230619	112000	410781620	9610	9610	9610	9610	0
523	20230619	111900	410781620	9610	9610	9610	9610	0
524	20230619	111800	410781620	9610	9610	9610	9610	0
525	20230619	111700	410781620	9610	9610	9610	9610	0
526	20230619	111600	410781620	9610	9610	9610	9610	0
527	20230619	111500	410781620	9610	9610	9610	9610	0
528	20230619	111400	410781620	9610	9610	9610	9610	0
529	20230619	111300	410781620	9610	9610	9610	9610	0
530	20230619	111200	410781620	9610	9610	9610	9610	1050
531	20230619	111100	400691120	9610	9610	9610	9610	0
532	20230619	111000	400691120	9610	9620	9620	9610	75
533	20230619	110900	399970310	9610	9610	9610	9610	0
534	20230619	110800	399970310	9610	9610	9610	9610	50
535	20230619	110700	399489810	9610	9610	9610	9610	0
536	20230619	110600	399489810	9610	9610	9610	9610	2
537	20230619	110500	399470590	9610	9610	9610	9610	0
538	20230619	110400	399470590	9610	9610	9610	9610	17
539	20230619	110300	399307220	9620	9620	9620	9620	36
540	20230619	110200	398960900	9610	9610	9610	9610	493
541	20230619	110100	394223170	9580	9580	9580	9580	0
542	20230619	110000	394223170	9580	9580	9580	9580	50
543	20230619	105900	393744170	9600	9600	9600	9600	34
544	20230619	105800	393417770	9600	9620	9620	9570	5032
545	20230619	105700	345129520	9620	9620	9620	9620	251
546	20230619	105600	342714900	9630	9630	9630	9630	10
547	20230619	105500	342618600	9630	9630	9630	9630	0
548	20230619	105400	342618600	9630	9620	9630	9620	208
549	20230619	105300	340615980	9610	9610	9610	9610	0
550	20230619	105200	340615980	9610	9610	9610	9600	111
551	20230619	105100	339549280	9610	9610	9610	9610	0
552	20230619	105000	339549280	9610	9610	9610	9610	0
553	20230619	104900	339549280	9610	9610	9610	9610	4
554	20230619	104800	339510840	9620	9620	9620	9620	57
555	20230619	104700	338962500	9620	9620	9620	9620	0
556	20230619	104600	338962500	9620	9620	9620	9620	5
557	20230619	104500	338914400	9620	9620	9620	9620	11
558	20230619	104400	338808580	9620	9620	9620	9620	10
559	20230619	104300	338712380	9600	9600	9600	9600	78
560	20230619	104200	337963580	9600	9600	9600	9600	0
561	20230619	104100	337963580	9600	9600	9600	9600	1
562	20230619	104000	337953980	9600	9600	9600	9600	900
563	20230619	103900	329313980	9600	9600	9600	9600	252
564	20230619	103800	326894780	9600	9600	9600	9600	10
565	20230619	103700	326798780	9590	9600	9600	9590	1491
566	20230619	103600	312492300	9610	9610	9610	9610	287
567	20230619	103500	309734230	9620	9620	9620	9620	85
568	20230619	103400	308916530	9620	9620	9620	9620	16
569	20230619	103300	308762610	9620	9620	9620	9620	103
570	20230619	103200	307771750	9620	9620	9620	9620	365
571	20230619	103100	304260450	9620	9620	9620	9620	0
572	20230619	103000	304260450	9620	9620	9620	9620	0
573	20230619	102900	304260450	9620	9620	9620	9620	600
574	20230619	102800	298488450	9620	9620	9620	9620	70
575	20230619	102700	297815050	9630	9630	9630	9630	53
576	20230619	102600	297304660	9630	9630	9630	9630	0
577	20230619	102500	297304660	9630	9630	9630	9630	31
578	20230619	102400	297006130	9630	9630	9630	9630	29
579	20230619	102300	296726860	9630	9630	9630	9630	1
580	20230619	102200	296717230	9630	9630	9630	9630	0
581	20230619	102100	296717230	9630	9630	9630	9630	70
582	20230619	102000	296043130	9630	9630	9630	9630	0
583	20230619	101900	296043130	9630	9630	9630	9630	62
584	20230619	101800	295446070	9630	9630	9630	9630	3
585	20230619	101700	295417180	9630	9630	9630	9630	0
586	20230619	101600	295417180	9630	9630	9630	9630	1
587	20230619	101500	295407550	9640	9640	9640	9640	0
588	20230619	101400	295407550	9640	9640	9640	9640	0
589	20230619	101300	295407550	9640	9630	9640	9630	35
590	20230619	101200	295070490	9630	9620	9630	9620	122
591	20230619	101100	293895830	9620	9620	9620	9620	856
592	20230619	101000	285661110	9620	9620	9620	9620	59
593	20230619	100900	285093530	9610	9610	9610	9610	0
594	20230619	100800	285093530	9610	9610	9610	9610	22
595	20230619	100700	284882110	9610	9610	9610	9610	60
596	20230619	100600	284305510	9610	9610	9610	9610	24
597	20230619	100500	284074870	9620	9630	9630	9620	335
598	20230619	100400	280849670	9630	9630	9630	9630	35
599	20230619	100300	280512620	9630	9630	9630	9630	0
600	20230619	100200	280512620	9630	9630	9630	9630	0
601	20230619	100100	280512620	9630	9630	9630	9630	300
602	20230619	100000	277623620	9620	9610	9620	9610	300
603	20230619	095900	274737630	9600	9600	9600	9600	0
604	20230619	095800	274737630	9600	9610	9610	9600	67
605	20230619	095700	274093770	9600	9590	9600	9590	1049
606	20230619	095600	264023870	9600	9590	9600	9590	93
607	20230619	095500	263131990	9600	9600	9600	9600	11
608	20230619	095400	263026390	9590	9590	9590	9590	32
609	20230619	095300	262719510	9590	9600	9600	9590	1238
610	20230619	095200	250845090	9600	9600	9600	9600	0
611	20230619	095100	250845090	9600	9600	9600	9600	0
612	20230619	095000	250845090	9600	9600	9600	9600	1000
613	20230619	094900	241245090	9600	9600	9600	9600	172
614	20230619	094800	239593890	9600	9610	9610	9600	762
615	20230619	094700	232277750	9620	9620	9620	9620	10
616	20230619	094600	232181550	9620	9620	9620	9620	45
617	20230619	094500	231748650	9620	9620	9620	9620	171
618	20230619	094400	230103630	9600	9600	9600	9600	0
619	20230619	094300	230103630	9600	9600	9600	9600	10
620	20230619	094200	230007630	9620	9620	9620	9620	0
621	20230619	094100	230007630	9620	9620	9620	9620	0
622	20230619	094000	230007630	9620	9610	9620	9600	123
623	20230619	093900	228825810	9610	9590	9610	9590	203
624	20230619	093800	226878980	9600	9620	9620	9600	257
625	20230619	093700	224408780	9600	9620	9620	9600	51
626	20230619	093600	223919160	9620	9620	9620	9620	1
627	20230619	093500	223909540	9590	9600	9600	9590	124
628	20230619	093400	222720140	9600	9610	9620	9600	1574
629	20230619	093300	207609220	9610	9610	9610	9610	67
630	20230619	093200	206965350	9610	9610	9610	9610	270
631	20230619	093100	204370650	9610	9610	9610	9610	192
632	20230619	093000	202525530	9610	9600	9610	9600	51
633	20230619	092900	202035920	9600	9570	9600	9570	827
634	20230619	092800	194102720	9570	9570	9570	9570	100
635	20230619	092700	193145720	9570	9590	9590	9570	575
636	20230619	092600	187640720	9590	9590	9590	9590	535
637	20230619	092500	182510070	9590	9570	9590	9570	256
638	20230619	092400	180060030	9570	9580	9580	9570	988
639	20230619	092300	170601900	9580	9570	9580	9570	26
640	20230619	092200	170352830	9570	9570	9570	9570	15
641	20230619	092100	170209280	9590	9590	9590	9570	69
642	20230619	092000	169547750	9570	9570	9570	9570	0
643	20230619	091900	169547750	9570	9570	9570	9570	801
644	20230619	091800	161882180	9570	9600	9600	9570	32
645	20230619	091700	161575880	9580	9580	9580	9580	88
646	20230619	091600	160732840	9600	9590	9600	9580	1782
647	20230619	091500	143640760	9600	9610	9610	9600	536
648	20230619	091400	138489900	9610	9610	9610	9610	10
649	20230619	091300	138393800	9600	9600	9600	9600	931
650	20230619	091200	129456200	9600	9600	9600	9600	10
651	20230619	091100	129360200	9590	9590	9590	9590	60
652	20230619	091000	128784800	9570	9580	9580	9570	879
653	20230619	090900	120368120	9590	9590	9590	9590	100
654	20230619	090800	119409120	9580	9580	9580	9580	880
655	20230619	090700	110978720	9580	9580	9580	9580	301
656	20230619	090600	108095140	9580	9580	9580	9580	396
657	20230619	090500	104301460	9580	9580	9590	9580	913
658	20230619	090400	95553840	9560	9570	9570	9560	575
659	20230619	090300	90055510	9570	9570	9570	9560	552
660	20230619	090200	84773080	9570	9560	9580	9550	441
661	20230619	090100	80550590	9580	9590	9590	9580	570
662	20230619	090000	75085790	9600	9530	9600	9530	7868