KissMeData/321550/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191300	313921040	9930	9930	9930	9930	373
3	20230619	191200	313921040	9930	9930	9930	9930	0
4	20230619	191100	313921040	9930	9930	9930	9930	0
5	20230619	191000	313921040	9930	9930	9930	9930	0
6	20230619	190900	313921040	9930	9930	9930	9930	0
7	20230619	190800	313921040	9930	9930	9930	9930	0
8	20230619	190700	313921040	9930	9930	9930	9930	0
9	20230619	190600	313921040	9930	9930	9930	9930	0
10	20230619	190500	313921040	9930	9930	9930	9930	0
11	20230619	190400	313921040	9930	9930	9930	9930	0
12	20230619	190300	313921040	9930	9930	9930	9930	0
13	20230619	190200	313921040	9930	9930	9930	9930	0
14	20230619	190100	313921040	9930	9930	9930	9930	0
15	20230619	190000	313921040	9930	9930	9930	9930	0
16	20230619	185900	313921040	9930	9930	9930	9930	0
17	20230619	185800	313921040	9930	9930	9930	9930	0
18	20230619	185700	313921040	9930	9930	9930	9930	0
19	20230619	185600	313921040	9930	9930	9930	9930	0
20	20230619	185500	313921040	9930	9930	9930	9930	0
21	20230619	185400	313921040	9930	9930	9930	9930	0
22	20230619	185300	313921040	9930	9930	9930	9930	0
23	20230619	185200	313921040	9930	9930	9930	9930	0
24	20230619	185100	313921040	9930	9930	9930	9930	0
25	20230619	185000	313921040	9930	9930	9930	9930	0
26	20230619	184900	313921040	9930	9930	9930	9930	0
27	20230619	184800	313921040	9930	9930	9930	9930	0
28	20230619	184700	313921040	9930	9930	9930	9930	0
29	20230619	184600	313921040	9930	9930	9930	9930	0
30	20230619	184500	313921040	9930	9930	9930	9930	0
31	20230619	184400	313921040	9930	9930	9930	9930	0
32	20230619	184300	313921040	9930	9930	9930	9930	373
33	20230619	184200	313921040	9930	9930	9930	9930	0
34	20230619	184100	313921040	9930	9930	9930	9930	0
35	20230619	184000	313921040	9930	9930	9930	9930	0
36	20230619	183900	313921040	9930	9930	9930	9930	0
37	20230619	183800	313921040	9930	9930	9930	9930	0
38	20230619	183700	313921040	9930	9930	9930	9930	0
39	20230619	183600	313921040	9930	9930	9930	9930	0
40	20230619	183500	313921040	9930	9930	9930	9930	0
41	20230619	183400	313921040	9930	9930	9930	9930	0
42	20230619	183300	313921040	9930	9930	9930	9930	0
43	20230619	183200	313921040	9930	9930	9930	9930	0
44	20230619	183100	313921040	9930	9930	9930	9930	0
45	20230619	183000	313921040	9930	9930	9930	9930	0
46	20230619	182900	313921040	9930	9930	9930	9930	0
47	20230619	182800	313921040	9930	9930	9930	9930	0
48	20230619	182700	313921040	9930	9930	9930	9930	0
49	20230619	182600	313921040	9930	9930	9930	9930	0
50	20230619	182500	313921040	9930	9930	9930	9930	0
51	20230619	182400	313921040	9930	9930	9930	9930	0
52	20230619	182300	313921040	9930	9930	9930	9930	0
53	20230619	182200	313921040	9930	9930	9930	9930	0
54	20230619	182100	313921040	9930	9930	9930	9930	0
55	20230619	182000	313921040	9930	9930	9930	9930	0
56	20230619	181900	313921040	9930	9930	9930	9930	0
57	20230619	181800	313921040	9930	9930	9930	9930	0
58	20230619	181700	313921040	9930	9930	9930	9930	0
59	20230619	181600	313921040	9930	9930	9930	9930	0
60	20230619	181500	313921040	9930	9930	9930	9930	0
61	20230619	181400	313921040	9930	9930	9930	9930	0
62	20230619	181300	313921040	9930	9930	9930	9930	373
63	20230619	181200	313921040	9930	9930	9930	9930	0
64	20230619	181100	313921040	9930	9930	9930	9930	0
65	20230619	181000	313921040	9930	9930	9930	9930	0
66	20230619	180900	313921040	9930	9930	9930	9930	0
67	20230619	180800	313921040	9930	9930	9930	9930	0
68	20230619	180700	313921040	9930	9930	9930	9930	0
69	20230619	180600	313921040	9930	9930	9930	9930	0
70	20230619	180500	313921040	9930	9930	9930	9930	0
71	20230619	180400	313921040	9930	9930	9930	9930	0
72	20230619	180300	313921040	9930	9930	9930	9930	0
73	20230619	180200	313921040	9930	9930	9930	9930	0
74	20230619	180100	313921040	9930	9930	9930	9930	0
75	20230619	180000	313921040	9930	9930	9930	9930	0
76	20230619	175900	313921040	9930	9930	9930	9930	0
77	20230619	175800	313921040	9930	9930	9930	9930	0
78	20230619	175700	313921040	9930	9930	9930	9930	0
79	20230619	175600	313921040	9930	9930	9930	9930	0
80	20230619	175500	313921040	9930	9930	9930	9930	0
81	20230619	175400	313921040	9930	9930	9930	9930	0
82	20230619	175300	313921040	9930	9930	9930	9930	0
83	20230619	175200	313921040	9930	9930	9930	9930	0
84	20230619	175100	313921040	9930	9930	9930	9930	0
85	20230619	175000	313921040	9930	9930	9930	9930	0
86	20230619	174900	313921040	9930	9930	9930	9930	0
87	20230619	174800	313921040	9930	9930	9930	9930	0
88	20230619	174700	313921040	9930	9930	9930	9930	0
89	20230619	174600	313921040	9930	9930	9930	9930	0
90	20230619	174500	313921040	9930	9930	9930	9930	0
91	20230619	174400	313921040	9930	9930	9930	9930	0
92	20230619	174300	313921040	9930	9930	9930	9930	373
93	20230619	174200	313921040	9930	9930	9930	9930	0
94	20230619	174100	313921040	9930	9930	9930	9930	0
95	20230619	174000	313921040	9930	9930	9930	9930	0
96	20230619	173900	313921040	9930	9930	9930	9930	0
97	20230619	173800	313921040	9930	9930	9930	9930	0
98	20230619	173700	313921040	9930	9930	9930	9930	0
99	20230619	173600	313921040	9930	9930	9930	9930	0
100	20230619	173500	313921040	9930	9930	9930	9930	0
101	20230619	173400	313921040	9930	9930	9930	9930	0
102	20230619	173300	313921040	9930	9930	9930	9930	0
103	20230619	173200	313921040	9930	9930	9930	9930	0
104	20230619	173100	313921040	9930	9930	9930	9930	0
105	20230619	173000	313921040	9930	9930	9930	9930	0
106	20230619	172900	313921040	9930	9930	9930	9930	0
107	20230619	172800	313921040	9930	9930	9930	9930	0
108	20230619	172700	313921040	9930	9930	9930	9930	0
109	20230619	172600	313921040	9930	9930	9930	9930	0
110	20230619	172500	313921040	9930	9930	9930	9930	0
111	20230619	172400	313921040	9930	9930	9930	9930	0
112	20230619	172300	313921040	9930	9930	9930	9930	0
113	20230619	172200	313921040	9930	9930	9930	9930	0
114	20230619	172100	313921040	9930	9930	9930	9930	0
115	20230619	172000	313921040	9930	9930	9930	9930	0
116	20230619	171900	313921040	9930	9930	9930	9930	0
117	20230619	171800	313921040	9930	9930	9930	9930	0
118	20230619	171700	313921040	9930	9930	9930	9930	0
119	20230619	171600	313921040	9930	9930	9930	9930	0
120	20230619	171500	313921040	9930	9930	9930	9930	0
121	20230619	171400	313921040	9930	9930	9930	9930	0
122	20230619	171300	313921040	9930	9930	9930	9930	373
123	20230619	171200	313921040	9930	9930	9930	9930	0
124	20230619	171100	313921040	9930	9930	9930	9930	0
125	20230619	171000	313921040	9930	9930	9930	9930	0
126	20230619	170900	313921040	9930	9930	9930	9930	0
127	20230619	170800	313921040	9930	9930	9930	9930	0
128	20230619	170700	313921040	9930	9930	9930	9930	0
129	20230619	170600	313921040	9930	9930	9930	9930	0
130	20230619	170500	313921040	9930	9930	9930	9930	0
131	20230619	170400	313921040	9930	9930	9930	9930	0
132	20230619	170300	313921040	9930	9930	9930	9930	0
133	20230619	170200	313921040	9930	9930	9930	9930	0
134	20230619	170100	313921040	9930	9930	9930	9930	0
135	20230619	170000	313921040	9930	9930	9930	9930	0
136	20230619	165900	313921040	9930	9930	9930	9930	0
137	20230619	165800	313921040	9930	9930	9930	9930	0
138	20230619	165700	313921040	9930	9930	9930	9930	0
139	20230619	165600	313921040	9930	9930	9930	9930	0
140	20230619	165500	313921040	9930	9930	9930	9930	0
141	20230619	165400	313921040	9930	9930	9930	9930	0
142	20230619	165300	313921040	9930	9930	9930	9930	0
143	20230619	165200	313921040	9930	9930	9930	9930	0
144	20230619	165100	313921040	9930	9930	9930	9930	0
145	20230619	165000	313921040	9930	9930	9930	9930	0
146	20230619	164900	313921040	9930	9930	9930	9930	0
147	20230619	164800	313921040	9930	9930	9930	9930	0
148	20230619	164700	313921040	9930	9930	9930	9930	0
149	20230619	164600	313921040	9930	9930	9930	9930	0
150	20230619	164500	313921040	9930	9930	9930	9930	0
151	20230619	164400	313921040	9930	9930	9930	9930	0
152	20230619	164300	313921040	9930	9930	9930	9930	373
153	20230619	164200	313921040	9930	9930	9930	9930	0
154	20230619	164100	313921040	9930	9930	9930	9930	0
155	20230619	164000	313921040	9930	9930	9930	9930	0
156	20230619	163900	313921040	9930	9930	9930	9930	0
157	20230619	163800	313921040	9930	9930	9930	9930	0
158	20230619	163700	313921040	9930	9930	9930	9930	0
159	20230619	163600	313921040	9930	9930	9930	9930	0
160	20230619	163500	313921040	9930	9930	9930	9930	0
161	20230619	163400	313921040	9930	9930	9930	9930	0
162	20230619	163300	313921040	9930	9930	9930	9930	0
163	20230619	163200	313921040	9930	9930	9930	9930	0
164	20230619	163100	313921040	9930	9930	9930	9930	0
165	20230619	163000	313921040	9930	9930	9930	9930	0
166	20230619	162900	313921040	9930	9930	9930	9930	0
167	20230619	162800	313921040	9930	9930	9930	9930	0
168	20230619	162700	313921040	9930	9930	9930	9930	0
169	20230619	162600	313921040	9930	9930	9930	9930	0
170	20230619	162500	313921040	9930	9930	9930	9930	0
171	20230619	162400	313921040	9930	9930	9930	9930	0
172	20230619	162300	313921040	9930	9930	9930	9930	0
173	20230619	162200	313921040	9930	9930	9930	9930	0
174	20230619	162100	313921040	9930	9930	9930	9930	0
175	20230619	162000	313921040	9930	9930	9930	9930	0
176	20230619	161900	313921040	9930	9930	9930	9930	0
177	20230619	161800	313921040	9930	9930	9930	9930	0
178	20230619	161700	313921040	9930	9930	9930	9930	0
179	20230619	161600	313921040	9930	9930	9930	9930	0
180	20230619	161500	313921040	9930	9930	9930	9930	0
181	20230619	161400	313921040	9930	9930	9930	9930	0
182	20230619	161300	313921040	9930	9930	9930	9930	373
183	20230619	161200	313921040	9930	9930	9930	9930	0
184	20230619	161100	313921040	9930	9930	9930	9930	0
185	20230619	161000	313921040	9930	9930	9930	9930	0
186	20230619	160900	313921040	9930	9930	9930	9930	0
187	20230619	160800	313921040	9930	9930	9930	9930	0
188	20230619	160700	313921040	9930	9930	9930	9930	0
189	20230619	160600	313921040	9930	9930	9930	9930	0
190	20230619	160500	313921040	9930	9930	9930	9930	0
191	20230619	160400	313921040	9930	9930	9930	9930	0
192	20230619	160300	313921040	9930	9930	9930	9930	0
193	20230619	160200	313921040	9930	9930	9930	9930	0
194	20230619	160100	313921040	9930	9930	9930	9930	0
195	20230619	160000	313921040	9930	9930	9930	9930	0
196	20230619	155900	313921040	9930	9930	9930	9930	0
197	20230619	155800	313921040	9930	9930	9930	9930	0
198	20230619	155700	313921040	9930	9930	9930	9930	0
199	20230619	155600	313921040	9930	9930	9930	9930	0
200	20230619	155500	313921040	9930	9930	9930	9930	0
201	20230619	155400	313921040	9930	9930	9930	9930	0
202	20230619	155300	313921040	9930	9930	9930	9930	0
203	20230619	155200	313921040	9930	9930	9930	9930	0
204	20230619	155100	313921040	9930	9930	9930	9930	0
205	20230619	155000	313921040	9930	9930	9930	9930	0
206	20230619	154900	313921040	9930	9930	9930	9930	0
207	20230619	154800	313921040	9930	9930	9930	9930	0
208	20230619	154700	313921040	9930	9930	9930	9930	0
209	20230619	154600	313921040	9930	9930	9930	9930	0
210	20230619	154500	313921040	9930	9930	9930	9930	0
211	20230619	154400	313921040	9930	9930	9930	9930	0
212	20230619	154300	313921040	9930	9930	9930	9930	373
213	20230619	154200	313921040	9930	9930	9930	9930	0
214	20230619	154100	313921040	9930	9930	9930	9930	0
215	20230619	154000	313921040	9930	9930	9930	9930	0
216	20230619	153900	313921040	9930	9930	9930	9930	0
217	20230619	153800	313921040	9930	9930	9930	9930	0
218	20230619	153700	313921040	9930	9930	9930	9930	0
219	20230619	153600	313921040	9930	9930	9930	9930	0
220	20230619	153500	313921040	9930	9930	9930	9930	0
221	20230619	153400	313921040	9930	9930	9930	9930	0
222	20230619	153300	313921040	9930	9930	9930	9930	0
223	20230619	153200	313921040	9930	9930	9930	9930	0
224	20230619	153100	313921040	9930	9930	9930	9930	0
225	20230619	153000	313921040	9930	9930	9930	9930	373
226	20230619	152900	310217150	9930	9930	9930	9930	0
227	20230619	152800	310217150	9930	9930	9930	9930	0
228	20230619	152700	310217150	9930	9930	9930	9930	0
229	20230619	152600	310217150	9930	9930	9930	9930	0
230	20230619	152500	310217150	9930	9930	9930	9930	0
231	20230619	152400	310217150	9930	9930	9930	9930	0
232	20230619	152300	310217150	9930	9930	9930	9930	0
233	20230619	152200	310217150	9930	9930	9930	9930	0
234	20230619	152100	310217150	9930	9930	9930	9930	0
235	20230619	152000	310217150	9930	9930	9930	9930	0
236	20230619	151900	310217150	9930	9920	9930	9920	41
237	20230619	151800	309810420	9920	9920	9920	9920	0
238	20230619	151700	309810420	9920	9920	9920	9920	1000
239	20230619	151600	299890420	9930	9930	9930	9930	0
240	20230619	151500	299890420	9930	9930	9930	9930	0
241	20230619	151400	299890420	9930	9930	9930	9930	0
242	20230619	151300	299890420	9930	9930	9930	9930	10
243	20230619	151200	299791120	9930	9930	9930	9930	56
244	20230619	151100	299235040	9920	9920	9920	9920	544
245	20230619	151000	293838560	9930	9930	9930	9930	250
246	20230619	150900	291356060	9930	9930	9930	9930	0
247	20230619	150800	291356060	9930	9930	9930	9930	62
248	20230619	150700	290740400	9930	9930	9930	9930	5
249	20230619	150600	290690750	9940	9940	9940	9930	96
250	20230619	150500	289737060	9940	9940	9940	9940	60
251	20230619	150400	289140660	9940	9940	9940	9940	0
252	20230619	150300	289140660	9940	9940	9940	9940	50
253	20230619	150200	288643660	9940	9940	9940	9940	105
254	20230619	150100	287599960	9950	9950	9950	9950	0
255	20230619	150000	287599960	9950	9950	9950	9950	0
256	20230619	145900	287599960	9950	9950	9950	9950	0
257	20230619	145800	287599960	9950	9950	9950	9950	0
258	20230619	145700	287599960	9950	9950	9950	9950	0
259	20230619	145600	287599960	9950	9950	9950	9950	0
260	20230619	145500	287599960	9950	9950	9950	9950	0
261	20230619	145400	287599960	9950	9950	9950	9950	0
262	20230619	145300	287599960	9950	9940	9950	9940	53
263	20230619	145200	287072660	9950	9950	9950	9950	10
264	20230619	145100	286973160	9950	9950	9950	9950	10
265	20230619	145000	286873660	9950	9950	9950	9950	60
266	20230619	144900	286276660	9950	9950	9950	9950	20
267	20230619	144800	286077660	9950	9950	9950	9950	10
268	20230619	144700	285978160	9950	9950	9950	9950	21
269	20230619	144600	285769210	9930	9930	9930	9930	0
270	20230619	144500	285769210	9930	9930	9930	9930	0
271	20230619	144400	285769210	9930	9930	9930	9930	0
272	20230619	144300	285769210	9930	9930	9930	9930	100
273	20230619	144200	284776210	9920	9920	9920	9920	0
274	20230619	144100	284776210	9920	9920	9920	9920	0
275	20230619	144000	284776210	9920	9920	9920	9920	0
276	20230619	143900	284776210	9920	9920	9920	9920	0
277	20230619	143800	284776210	9920	9920	9920	9920	0
278	20230619	143700	284776210	9920	9920	9920	9920	0
279	20230619	143600	284776210	9920	9920	9920	9920	0
280	20230619	143500	284776210	9920	9920	9920	9920	0
281	20230619	143400	284776210	9920	9920	9920	9920	0
282	20230619	143300	284776210	9920	9920	9920	9920	0
283	20230619	143200	284776210	9920	9920	9920	9920	3
284	20230619	143100	284746450	9920	9920	9920	9920	0
285	20230619	143000	284746450	9920	9920	9920	9920	0
286	20230619	142900	284746450	9920	9920	9920	9920	925
287	20230619	142800	275570450	9920	9920	9920	9920	0
288	20230619	142700	275570450	9920	9920	9920	9920	0
289	20230619	142600	275570450	9920	9920	9920	9920	0
290	20230619	142500	275570450	9920	9920	9920	9920	150
291	20230619	142400	274082450	9920	9920	9920	9920	0
292	20230619	142300	274082450	9920	9920	9920	9920	0
293	20230619	142200	274082450	9920	9920	9920	9920	0
294	20230619	142100	274082450	9920	9920	9920	9920	0
295	20230619	142000	274082450	9920	9920	9920	9920	0
296	20230619	141900	274082450	9920	9920	9920	9920	250
297	20230619	141800	271602450	9920	9920	9920	9920	0
298	20230619	141700	271602450	9920	9920	9920	9920	0
299	20230619	141600	271602450	9920	9920	9920	9920	0
300	20230619	141500	271602450	9920	9920	9920	9920	0
301	20230619	141400	271602450	9920	9920	9920	9920	0
302	20230619	141300	271602450	9920	9920	9920	9920	137
303	20230619	141200	270243410	9920	9920	9920	9920	0
304	20230619	141100	270243410	9920	9920	9920	9920	300
305	20230619	141000	267267410	9920	9920	9920	9920	0
306	20230619	140900	267267410	9920	9930	9930	9920	106
307	20230619	140800	266215830	9930	9930	9930	9930	14
308	20230619	140700	266076810	9930	9930	9930	9930	7
309	20230619	140600	266007300	9930	9930	9930	9930	0
310	20230619	140500	266007300	9930	9930	9930	9930	351
311	20230619	140400	262521870	9950	9950	9950	9950	0
312	20230619	140300	262521870	9950	9930	9950	9930	480
313	20230619	140200	257751470	9940	9940	9940	9940	7
314	20230619	140100	257681890	9940	9940	9940	9940	190
315	20230619	140000	255793290	9950	9940	9950	9940	501
316	20230619	135900	250813340	9940	9940	9940	9940	1
317	20230619	135800	250803400	9930	9930	9930	9930	0
318	20230619	135700	250803400	9930	9930	9930	9930	502
319	20230619	135600	245818540	9930	9940	9940	9930	1600
320	20230619	135500	229924240	9950	9950	9950	9950	100
321	20230619	135400	228929240	9950	9950	9950	9950	0
322	20230619	135300	228929240	9950	9950	9950	9950	33
323	20230619	135200	228600890	9940	9940	9940	9940	0
324	20230619	135100	228600890	9940	9940	9940	9940	0
325	20230619	135000	228600890	9940	9940	9940	9940	0
326	20230619	134900	228600890	9940	9940	9940	9940	0
327	20230619	134800	228600890	9940	9940	9940	9940	0
328	20230619	134700	228600890	9940	9940	9940	9940	0
329	20230619	134600	228600890	9940	9940	9940	9940	0
330	20230619	134500	228600890	9940	9940	9940	9940	0
331	20230619	134400	228600890	9940	9940	9940	9940	70
332	20230619	134300	227905090	9950	9950	9950	9950	270
333	20230619	134200	225218590	9950	9950	9950	9950	5
334	20230619	134100	225168840	9950	9950	9950	9950	0
335	20230619	134000	225168840	9950	9950	9950	9950	0
336	20230619	133900	225168840	9950	9950	9950	9950	0
337	20230619	133800	225168840	9950	9950	9950	9950	0
338	20230619	133700	225168840	9950	9950	9950	9950	0
339	20230619	133600	225168840	9950	9950	9950	9950	10
340	20230619	133500	225069340	9950	9950	9950	9940	1675
341	20230619	133400	208416340	9950	9950	9950	9950	502
342	20230619	133300	203421440	9950	9950	9950	9950	0
343	20230619	133200	203421440	9950	9960	9960	9950	810
344	20230619	133100	195361760	9960	9960	9960	9960	0
345	20230619	133000	195361760	9960	9960	9960	9960	0
346	20230619	132900	195361760	9960	9960	9960	9960	0
347	20230619	132800	195361760	9960	9960	9960	9960	220
348	20230619	132700	193170560	9970	9970	9970	9970	105
349	20230619	132600	192123710	9980	9980	9980	9980	24
350	20230619	132500	191884190	9970	9970	9970	9970	0
351	20230619	132400	191884190	9970	9970	9970	9970	0
352	20230619	132300	191884190	9970	9970	9970	9970	0
353	20230619	132200	191884190	9970	9970	9970	9970	0
354	20230619	132100	191884190	9970	9980	9980	9970	100
355	20230619	132000	190887090	9980	9980	9980	9980	0
356	20230619	131900	190887090	9980	9980	9980	9980	0
357	20230619	131800	190887090	9980	9980	9980	9980	0
358	20230619	131700	190887090	9980	9980	9980	9980	1
359	20230619	131600	190877110	9980	9980	9980	9980	0
360	20230619	131500	190877110	9980	9980	9980	9980	0
361	20230619	131400	190877110	9980	9980	9980	9980	0
362	20230619	131300	190877110	9980	9980	9980	9980	0
363	20230619	131200	190877110	9980	9980	9980	9980	0
364	20230619	131100	190877110	9980	9980	9980	9980	0
365	20230619	131000	190877110	9980	9980	9980	9980	0
366	20230619	130900	190877110	9980	9980	9980	9980	49
367	20230619	130800	190388090	9980	9980	9980	9980	1
368	20230619	130700	190378110	9980	9980	9980	9980	59
369	20230619	130600	189789290	9980	9980	9980	9980	1
370	20230619	130500	189779310	9960	9960	9970	9960	139
371	20230619	130400	188394790	9960	9960	9960	9960	0
372	20230619	130300	188394790	9960	9960	9960	9960	151
373	20230619	130200	186890830	9960	9960	9960	9960	0
374	20230619	130100	186890830	9960	9960	9960	9960	0
375	20230619	130000	186890830	9960	9960	9960	9960	0
376	20230619	125900	186890830	9960	9960	9960	9960	104
377	20230619	125800	185854990	9980	9980	9980	9980	0
378	20230619	125700	185854990	9980	9980	9980	9980	0
379	20230619	125600	185854990	9980	9980	9980	9980	3
380	20230619	125500	185825050	9970	9970	9970	9970	0
381	20230619	125400	185825050	9970	9970	9970	9970	2
382	20230619	125300	185805110	9960	9960	9960	9960	0
383	20230619	125200	185805110	9960	9960	9960	9960	80
384	20230619	125100	185008310	9960	9960	9960	9960	3
385	20230619	125000	184978430	9960	9960	9960	9960	353
386	20230619	124900	181462550	9970	9970	9970	9970	212
387	20230619	124800	179348910	9970	9970	9970	9970	0
388	20230619	124700	179348910	9970	9970	9970	9970	0
389	20230619	124600	179348910	9970	9970	9970	9970	78
390	20230619	124500	178571250	9970	9970	9970	9970	0
391	20230619	124400	178571250	9970	9970	9970	9970	0
392	20230619	124300	178571250	9970	9970	9970	9970	0
393	20230619	124200	178571250	9970	9970	9970	9970	0
394	20230619	124100	178571250	9970	9970	9970	9970	0
395	20230619	124000	178571250	9970	9970	9970	9970	0
396	20230619	123900	178571250	9970	9970	9970	9970	50
397	20230619	123800	178072750	9970	9970	9970	9970	0
398	20230619	123700	178072750	9970	9980	9980	9970	56
399	20230619	123600	177514370	9980	9980	9980	9980	0
400	20230619	123500	177514370	9980	9980	9980	9980	0
401	20230619	123400	177514370	9980	9980	9980	9980	1
402	20230619	123300	177504390	9980	9980	9980	9980	0
403	20230619	123200	177504390	9980	9980	9980	9980	3
404	20230619	123100	177474450	9980	9980	9980	9980	0
405	20230619	123000	177474450	9980	9980	9980	9980	0
406	20230619	122900	177474450	9980	9980	9980	9980	0
407	20230619	122800	177474450	9980	9980	9980	9980	97
408	20230619	122700	176506390	9990	9990	9990	9990	0
409	20230619	122600	176506390	9990	9990	9990	9990	0
410	20230619	122500	176506390	9990	9990	9990	9990	3
411	20230619	122400	176476420	9990	9990	9990	9990	0
412	20230619	122300	176476420	9990	9990	9990	9990	0
413	20230619	122200	176476420	9990	9990	9990	9990	0
414	20230619	122100	176476420	9990	9990	9990	9990	0
415	20230619	122000	176476420	9990	9990	9990	9990	0
416	20230619	121900	176476420	9990	9990	9990	9990	0
417	20230619	121800	176476420	9990	9990	9990	9990	0
418	20230619	121700	176476420	9990	9990	9990	9990	0
419	20230619	121600	176476420	9990	9990	9990	9990	0
420	20230619	121500	176476420	9990	9990	9990	9990	0
421	20230619	121400	176476420	9990	9990	9990	9990	0
422	20230619	121300	176476420	9990	9990	9990	9990	0
423	20230619	121200	176476420	9990	9990	9990	9990	50
424	20230619	121100	175976920	9990	9990	9990	9990	0
425	20230619	121000	175976920	9990	9990	9990	9990	0
426	20230619	120900	175976920	9990	9990	9990	9990	0
427	20230619	120800	175976920	9990	9990	9990	9990	0
428	20230619	120700	175976920	9990	9990	9990	9990	0
429	20230619	120600	175976920	9990	9990	9990	9990	0
430	20230619	120500	175976920	9990	9990	9990	9990	0
431	20230619	120400	175976920	9990	9990	9990	9990	0
432	20230619	120300	175976920	9990	10000	10000	9990	815
433	20230619	120200	167827400	9990	9990	9990	9990	0
434	20230619	120100	167827400	9990	9990	9990	9990	0
435	20230619	120000	167827400	9990	9990	9990	9990	0
436	20230619	115900	167827400	9990	9990	9990	9990	0
437	20230619	115800	167827400	9990	9990	9990	9990	0
438	20230619	115700	167827400	9990	9990	9990	9990	0
439	20230619	115600	167827400	9990	9990	9990	9990	250
440	20230619	115500	165329900	9990	9990	9990	9990	0
441	20230619	115400	165329900	9990	9990	9990	9990	0
442	20230619	115300	165329900	9990	9990	9990	9990	0
443	20230619	115200	165329900	9990	9990	9990	9990	0
444	20230619	115100	165329900	9990	9990	9990	9970	681
445	20230619	115000	158537740	9990	9990	9990	9990	269
446	20230619	114900	155850430	9990	9990	9990	9990	0
447	20230619	114800	155850430	9990	9990	9990	9990	0
448	20230619	114700	155850430	9990	9990	9990	9990	0
449	20230619	114600	155850430	9990	9990	9990	9990	0
450	20230619	114500	155850430	9990	9990	9990	9990	0
451	20230619	114400	155850430	9990	9990	9990	9990	0
452	20230619	114300	155850430	9990	9990	9990	9990	466
453	20230619	114200	151195090	9990	9990	9990	9990	0
454	20230619	114100	151195090	9990	9990	9990	9990	0
455	20230619	114000	151195090	9990	9990	9990	9990	0
456	20230619	113900	151195090	9990	9990	9990	9990	0
457	20230619	113800	151195090	9990	9990	9990	9990	0
458	20230619	113700	151195090	9990	10010	10010	9990	43
459	20230619	113600	150764860	10010	10010	10010	10010	0
460	20230619	113500	150764860	10010	10010	10020	10010	26
461	20230619	113400	150504590	10010	10010	10010	10010	0
462	20230619	113300	150504590	10010	10010	10010	10010	0
463	20230619	113200	150504590	10010	10010	10010	10010	20
464	20230619	113100	150304390	10010	10010	10010	10010	0
465	20230619	113000	150304390	10010	10010	10010	10010	1
466	20230619	112900	150294380	10010	10010	10010	10010	0
467	20230619	112800	150294380	10010	10010	10010	10010	0
468	20230619	112700	150294380	10010	10010	10010	10010	0
469	20230619	112600	150294380	10010	10010	10010	10010	0
470	20230619	112500	150294380	10010	10010	10010	10010	0
471	20230619	112400	150294380	10010	10010	10010	10010	0
472	20230619	112300	150294380	10010	10010	10010	10010	0
473	20230619	112200	150294380	10010	10010	10010	10010	10
474	20230619	112100	150194280	10010	10010	10010	10010	32
475	20230619	112000	149873960	10010	10010	10010	10010	0
476	20230619	111900	149873960	10010	10010	10010	10010	0
477	20230619	111800	149873960	10010	10010	10010	10010	0
478	20230619	111700	149873960	10010	10010	10010	10010	0
479	20230619	111600	149873960	10010	10010	10010	10010	0
480	20230619	111500	149873960	10010	10010	10010	10010	0
481	20230619	111400	149873960	10010	10010	10010	10010	0
482	20230619	111300	149873960	10010	10010	10010	10010	0
483	20230619	111200	149873960	10010	10010	10010	10010	0
484	20230619	111100	149873960	10010	10010	10010	10010	0
485	20230619	111000	149873960	10010	10010	10010	10010	18
486	20230619	110900	149693780	10010	10010	10010	10010	0
487	20230619	110800	149693780	10010	10010	10010	10010	0
488	20230619	110700	149693780	10010	10010	10010	10010	1
489	20230619	110600	149683770	10010	10010	10010	10010	0
490	20230619	110500	149683770	10010	10010	10010	10010	100
491	20230619	110400	148682770	10010	10010	10010	10010	0
492	20230619	110300	148682770	10010	10010	10010	10010	0
493	20230619	110200	148682770	10010	10010	10010	10010	0
494	20230619	110100	148682770	10010	10010	10010	10010	0
495	20230619	110000	148682770	10010	10000	10010	10000	500
496	20230619	105900	143678670	9970	9970	9970	9970	0
497	20230619	105800	143678670	9970	9970	9970	9970	0
498	20230619	105700	143678670	9970	9970	9970	9970	50
499	20230619	105600	143180170	10000	10000	10000	10000	0
500	20230619	105500	143180170	10000	10000	10000	10000	0
501	20230619	105400	143180170	10000	10000	10000	10000	0
502	20230619	105300	143180170	10000	10000	10000	10000	45
503	20230619	105200	142730170	10000	10000	10000	10000	154
504	20230619	105100	141190170	9950	9950	9950	9950	0
505	20230619	105000	141190170	9950	9950	9950	9950	0
506	20230619	104900	141190170	9950	9950	9950	9950	0
507	20230619	104800	141190170	9950	9950	9950	9950	0
508	20230619	104700	141190170	9950	9950	9950	9950	0
509	20230619	104600	141190170	9950	9950	9950	9950	0
510	20230619	104500	141190170	9950	9950	9950	9950	0
511	20230619	104400	141190170	9950	9950	9950	9950	0
512	20230619	104300	141190170	9950	9950	9950	9950	0
513	20230619	104200	141190170	9950	9950	9950	9950	0
514	20230619	104100	141190170	9950	9960	9960	9950	600
515	20230619	104000	135220160	9960	9960	9960	9960	0
516	20230619	103900	135220160	9960	9960	9960	9960	0
517	20230619	103800	135220160	9960	9960	9960	9960	0
518	20230619	103700	135220160	9960	9960	9960	9960	0
519	20230619	103600	135220160	9960	9960	9960	9960	0
520	20230619	103500	135220160	9960	9960	9960	9960	0
521	20230619	103400	135220160	9960	9960	9960	9960	0
522	20230619	103300	135220160	9960	9960	9960	9960	410
523	20230619	103200	131136560	9960	9960	9960	9960	0
524	20230619	103100	131136560	9960	9960	9960	9960	0
525	20230619	103000	131136560	9960	9960	9960	9960	16
526	20230619	102900	130977200	9960	9960	9960	9960	0
527	20230619	102800	130977200	9960	9960	9960	9960	0
528	20230619	102700	130977200	9960	9960	9960	9960	0
529	20230619	102600	130977200	9960	9960	9960	9960	5
530	20230619	102500	130927400	9960	9960	9960	9960	0
531	20230619	102400	130927400	9960	9960	9960	9960	0
532	20230619	102300	130927400	9960	9960	9960	9960	0
533	20230619	102200	130927400	9960	9960	9960	9960	271
534	20230619	102100	128228240	9950	9950	9950	9950	0
535	20230619	102000	128228240	9950	9950	9950	9950	632
536	20230619	101900	121939840	9960	9960	9960	9960	0
537	20230619	101800	121939840	9960	9960	9960	9960	641
538	20230619	101700	115555480	9960	9960	9960	9960	0
539	20230619	101600	115555480	9960	9960	9960	9960	0
540	20230619	101500	115555480	9960	9970	9970	9960	150
541	20230619	101400	114061180	9960	9960	9960	9960	0
542	20230619	101300	114061180	9960	9960	9960	9960	0
543	20230619	101200	114061180	9960	9960	9960	9960	0
544	20230619	101100	114061180	9960	9960	9960	9960	1
545	20230619	101000	114051220	9960	9960	9960	9960	0
546	20230619	100900	114051220	9960	9960	9960	9960	0
547	20230619	100800	114051220	9960	9960	9960	9960	0
548	20230619	100700	114051220	9960	9960	9960	9960	9
549	20230619	100600	113961580	9960	9960	9960	9960	0
550	20230619	100500	113961580	9960	9960	9960	9960	0
551	20230619	100400	113961580	9960	9970	9970	9960	803
552	20230619	100300	105963650	9970	9970	9970	9970	0
553	20230619	100200	105963650	9970	9970	9970	9970	0
554	20230619	100100	105963650	9970	9960	9970	9960	93
555	20230619	100000	105036470	9960	9960	9960	9960	22
556	20230619	095900	104817350	9960	9960	9960	9960	23
557	20230619	095800	104588270	9960	9960	9960	9960	44
558	20230619	095700	104150030	9960	9960	9960	9960	45
559	20230619	095600	103701830	9950	9960	9960	9950	174
560	20230619	095500	101969380	9960	9960	9960	9960	22
561	20230619	095400	101750260	9960	9970	9970	9960	43
562	20230619	095300	101321780	9970	9970	9980	9970	52
563	20230619	095200	100803090	9970	9960	9970	9960	55
564	20230619	095100	100255190	9960	9960	9960	9960	22
565	20230619	095000	100036070	9960	9960	9960	9960	45
566	20230619	094900	99587870	9960	9960	9960	9960	544
567	20230619	094800	94169630	9970	9960	9970	9960	34
568	20230619	094700	93830880	9970	9970	9970	9960	221
569	20230619	094600	91628590	9970	9970	9980	9970	54
570	20230619	094500	91090110	9980	9960	9980	9960	33
571	20230619	094400	90761220	9960	9960	9960	9960	44
572	20230619	094300	90322980	9960	9970	9970	9960	30
573	20230619	094200	90024110	9960	9970	9970	9960	207
574	20230619	094100	87960760	9960	9950	9960	9950	88
575	20230619	094000	87084510	9950	9950	9950	9950	22
576	20230619	093900	86865610	9950	9950	9950	9950	44
577	20230619	093800	86427810	9950	9950	9950	9950	45
578	20230619	093700	85980060	9950	9950	9950	9950	44
579	20230619	093600	85542260	9950	9960	9960	9950	24
580	20230619	093500	85303450	9950	9960	9960	9950	23
581	20230619	093400	85074590	9950	9980	9980	9950	224
582	20230619	093300	82841200	9960	9950	9960	9950	709
583	20230619	093200	75779780	9970	9970	9970	9970	42
584	20230619	093100	75361040	9990	9940	9990	9930	1253
585	20230619	093000	62901720	9990	9960	9990	9950	2218
586	20230619	092900	40825450	9950	9950	9950	9950	0
587	20230619	092800	40825450	9950	9940	9950	9940	756
588	20230619	092700	33304910	9940	9960	9960	9940	734
589	20230619	092600	26006970	9940	9940	9940	9940	0
590	20230619	092500	26006970	9940	9940	9940	9940	0
591	20230619	092400	26006970	9940	9940	9940	9940	100
592	20230619	092300	25012970	9910	9910	9910	9910	0
593	20230619	092200	25012970	9910	9910	9910	9910	0
594	20230619	092100	25012970	9910	9960	9960	9910	1600
595	20230619	092000	9109020	9960	9980	9980	9960	237
596	20230619	091900	6746980	9980	9980	9980	9980	0
597	20230619	091800	6746980	9980	9980	9980	9980	0
598	20230619	091700	6746980	9980	9980	9980	9980	0
599	20230619	091600	6746980	9980	9980	9980	9980	10
600	20230619	091500	6647180	9980	9990	9990	9980	8
601	20230619	091400	6567290	9990	9990	9990	9990	1
602	20230619	091300	6557300	9990	9990	9990	9990	0
603	20230619	091200	6557300	9990	9990	9990	9990	19
604	20230619	091100	6367490	10000	10000	10000	10000	100
605	20230619	091000	5367490	9990	9990	9990	9990	208
606	20230619	090900	3289570	10020	10020	10020	10020	0
607	20230619	090800	3289570	10020	9970	10020	9970	157
608	20230619	090700	1718920	9970	9970	9970	9970	0
609	20230619	090600	1718920	9970	9970	9970	9970	0
610	20230619	090500	1718920	9970	9970	9970	9970	5
611	20230619	090400	1669070	9960	9960	9960	9960	8
612	20230619	090300	1589390	9950	9950	9950	9950	1
613	20230619	090200	1579440	9990	9990	9990	9990	0
614	20230619	090100	1579440	9990	10060	10060	9990	107
615	20230619	090000	503490	10060	10070	10070	10060	50