KissMeData/442900/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202700	210921330	9530	9530	9530	9530	151
3	20230619	202600	210921330	9530	9530	9530	9530	0
4	20230619	202500	210921330	9530	9530	9530	9530	0
5	20230619	202400	210921330	9530	9530	9530	9530	0
6	20230619	202300	210921330	9530	9530	9530	9530	0
7	20230619	202200	210921330	9530	9530	9530	9530	0
8	20230619	202100	210921330	9530	9530	9530	9530	0
9	20230619	202000	210921330	9530	9530	9530	9530	0
10	20230619	201900	210921330	9530	9530	9530	9530	0
11	20230619	201800	210921330	9530	9530	9530	9530	0
12	20230619	201700	210921330	9530	9530	9530	9530	0
13	20230619	201600	210921330	9530	9530	9530	9530	0
14	20230619	201500	210921330	9530	9530	9530	9530	0
15	20230619	201400	210921330	9530	9530	9530	9530	0
16	20230619	201300	210921330	9530	9530	9530	9530	0
17	20230619	201200	210921330	9530	9530	9530	9530	0
18	20230619	201100	210921330	9530	9530	9530	9530	0
19	20230619	201000	210921330	9530	9530	9530	9530	0
20	20230619	200900	210921330	9530	9530	9530	9530	0
21	20230619	200800	210921330	9530	9530	9530	9530	0
22	20230619	200700	210921330	9530	9530	9530	9530	0
23	20230619	200600	210921330	9530	9530	9530	9530	0
24	20230619	200500	210921330	9530	9530	9530	9530	0
25	20230619	200400	210921330	9530	9530	9530	9530	0
26	20230619	200300	210921330	9530	9530	9530	9530	0
27	20230619	200200	210921330	9530	9530	9530	9530	0
28	20230619	200100	210921330	9530	9530	9530	9530	0
29	20230619	200000	210921330	9530	9530	9530	9530	0
30	20230619	195900	210921330	9530	9530	9530	9530	0
31	20230619	195800	210921330	9530	9530	9530	9530	0
32	20230619	195700	210921330	9530	9530	9530	9530	151
33	20230619	195600	210921330	9530	9530	9530	9530	0
34	20230619	195500	210921330	9530	9530	9530	9530	0
35	20230619	195400	210921330	9530	9530	9530	9530	0
36	20230619	195300	210921330	9530	9530	9530	9530	0
37	20230619	195200	210921330	9530	9530	9530	9530	0
38	20230619	195100	210921330	9530	9530	9530	9530	0
39	20230619	195000	210921330	9530	9530	9530	9530	0
40	20230619	194900	210921330	9530	9530	9530	9530	0
41	20230619	194800	210921330	9530	9530	9530	9530	0
42	20230619	194700	210921330	9530	9530	9530	9530	0
43	20230619	194600	210921330	9530	9530	9530	9530	0
44	20230619	194500	210921330	9530	9530	9530	9530	0
45	20230619	194400	210921330	9530	9530	9530	9530	0
46	20230619	194300	210921330	9530	9530	9530	9530	0
47	20230619	194200	210921330	9530	9530	9530	9530	0
48	20230619	194100	210921330	9530	9530	9530	9530	0
49	20230619	194000	210921330	9530	9530	9530	9530	0
50	20230619	193900	210921330	9530	9530	9530	9530	0
51	20230619	193800	210921330	9530	9530	9530	9530	0
52	20230619	193700	210921330	9530	9530	9530	9530	0
53	20230619	193600	210921330	9530	9530	9530	9530	0
54	20230619	193500	210921330	9530	9530	9530	9530	0
55	20230619	193400	210921330	9530	9530	9530	9530	0
56	20230619	193300	210921330	9530	9530	9530	9530	0
57	20230619	193200	210921330	9530	9530	9530	9530	0
58	20230619	193100	210921330	9530	9530	9530	9530	0
59	20230619	193000	210921330	9530	9530	9530	9530	0
60	20230619	192900	210921330	9530	9530	9530	9530	0
61	20230619	192800	210921330	9530	9530	9530	9530	0
62	20230619	192700	210921330	9530	9530	9530	9530	151
63	20230619	192600	210921330	9530	9530	9530	9530	0
64	20230619	192500	210921330	9530	9530	9530	9530	0
65	20230619	192400	210921330	9530	9530	9530	9530	0
66	20230619	192300	210921330	9530	9530	9530	9530	0
67	20230619	192200	210921330	9530	9530	9530	9530	0
68	20230619	192100	210921330	9530	9530	9530	9530	0
69	20230619	192000	210921330	9530	9530	9530	9530	0
70	20230619	191900	210921330	9530	9530	9530	9530	0
71	20230619	191800	210921330	9530	9530	9530	9530	0
72	20230619	191700	210921330	9530	9530	9530	9530	0
73	20230619	191600	210921330	9530	9530	9530	9530	0
74	20230619	191500	210921330	9530	9530	9530	9530	0
75	20230619	191400	210921330	9530	9530	9530	9530	0
76	20230619	191300	210921330	9530	9530	9530	9530	0
77	20230619	191200	210921330	9530	9530	9530	9530	0
78	20230619	191100	210921330	9530	9530	9530	9530	0
79	20230619	191000	210921330	9530	9530	9530	9530	0
80	20230619	190900	210921330	9530	9530	9530	9530	0
81	20230619	190800	210921330	9530	9530	9530	9530	0
82	20230619	190700	210921330	9530	9530	9530	9530	0
83	20230619	190600	210921330	9530	9530	9530	9530	0
84	20230619	190500	210921330	9530	9530	9530	9530	0
85	20230619	190400	210921330	9530	9530	9530	9530	0
86	20230619	190300	210921330	9530	9530	9530	9530	0
87	20230619	190200	210921330	9530	9530	9530	9530	0
88	20230619	190100	210921330	9530	9530	9530	9530	0
89	20230619	190000	210921330	9530	9530	9530	9530	0
90	20230619	185900	210921330	9530	9530	9530	9530	0
91	20230619	185800	210921330	9530	9530	9530	9530	0
92	20230619	185700	210921330	9530	9530	9530	9530	151
93	20230619	185600	210921330	9530	9530	9530	9530	0
94	20230619	185500	210921330	9530	9530	9530	9530	0
95	20230619	185400	210921330	9530	9530	9530	9530	0
96	20230619	185300	210921330	9530	9530	9530	9530	0
97	20230619	185200	210921330	9530	9530	9530	9530	0
98	20230619	185100	210921330	9530	9530	9530	9530	0
99	20230619	185000	210921330	9530	9530	9530	9530	0
100	20230619	184900	210921330	9530	9530	9530	9530	0
101	20230619	184800	210921330	9530	9530	9530	9530	0
102	20230619	184700	210921330	9530	9530	9530	9530	0
103	20230619	184600	210921330	9530	9530	9530	9530	0
104	20230619	184500	210921330	9530	9530	9530	9530	0
105	20230619	184400	210921330	9530	9530	9530	9530	0
106	20230619	184300	210921330	9530	9530	9530	9530	0
107	20230619	184200	210921330	9530	9530	9530	9530	0
108	20230619	184100	210921330	9530	9530	9530	9530	0
109	20230619	184000	210921330	9530	9530	9530	9530	0
110	20230619	183900	210921330	9530	9530	9530	9530	0
111	20230619	183800	210921330	9530	9530	9530	9530	0
112	20230619	183700	210921330	9530	9530	9530	9530	0
113	20230619	183600	210921330	9530	9530	9530	9530	0
114	20230619	183500	210921330	9530	9530	9530	9530	0
115	20230619	183400	210921330	9530	9530	9530	9530	0
116	20230619	183300	210921330	9530	9530	9530	9530	0
117	20230619	183200	210921330	9530	9530	9530	9530	0
118	20230619	183100	210921330	9530	9530	9530	9530	0
119	20230619	183000	210921330	9530	9530	9530	9530	0
120	20230619	182900	210921330	9530	9530	9530	9530	0
121	20230619	182800	210921330	9530	9530	9530	9530	0
122	20230619	182700	210921330	9530	9530	9530	9530	151
123	20230619	182600	210921330	9530	9530	9530	9530	0
124	20230619	182500	210921330	9530	9530	9530	9530	0
125	20230619	182400	210921330	9530	9530	9530	9530	0
126	20230619	182300	210921330	9530	9530	9530	9530	0
127	20230619	182200	210921330	9530	9530	9530	9530	0
128	20230619	182100	210921330	9530	9530	9530	9530	0
129	20230619	182000	210921330	9530	9530	9530	9530	0
130	20230619	181900	210921330	9530	9530	9530	9530	0
131	20230619	181800	210921330	9530	9530	9530	9530	0
132	20230619	181700	210921330	9530	9530	9530	9530	0
133	20230619	181600	210921330	9530	9530	9530	9530	0
134	20230619	181500	210921330	9530	9530	9530	9530	0
135	20230619	181400	210921330	9530	9530	9530	9530	0
136	20230619	181300	210921330	9530	9530	9530	9530	0
137	20230619	181200	210921330	9530	9530	9530	9530	0
138	20230619	181100	210921330	9530	9530	9530	9530	0
139	20230619	181000	210921330	9530	9530	9530	9530	0
140	20230619	180900	210921330	9530	9530	9530	9530	0
141	20230619	180800	210921330	9530	9530	9530	9530	0
142	20230619	180700	210921330	9530	9530	9530	9530	0
143	20230619	180600	210921330	9530	9530	9530	9530	0
144	20230619	180500	210921330	9530	9530	9530	9530	0
145	20230619	180400	210921330	9530	9530	9530	9530	0
146	20230619	180300	210921330	9530	9530	9530	9530	0
147	20230619	180200	210921330	9530	9530	9530	9530	0
148	20230619	180100	210921330	9530	9530	9530	9530	0
149	20230619	180000	210921330	9530	9530	9530	9530	0
150	20230619	175900	210921330	9530	9530	9530	9530	0
151	20230619	175800	210921330	9530	9530	9530	9530	0
152	20230619	175700	210921330	9530	9530	9530	9530	151
153	20230619	175600	210921330	9530	9530	9530	9530	0
154	20230619	175500	210921330	9530	9530	9530	9530	0
155	20230619	175400	210921330	9530	9530	9530	9530	0
156	20230619	175300	210921330	9530	9530	9530	9530	0
157	20230619	175200	210921330	9530	9530	9530	9530	0
158	20230619	175100	210921330	9530	9530	9530	9530	0
159	20230619	175000	210921330	9530	9530	9530	9530	0
160	20230619	174900	210921330	9530	9530	9530	9530	0
161	20230619	174800	210921330	9530	9530	9530	9530	0
162	20230619	174700	210921330	9530	9530	9530	9530	0
163	20230619	174600	210921330	9530	9530	9530	9530	0
164	20230619	174500	210921330	9530	9530	9530	9530	0
165	20230619	174400	210921330	9530	9530	9530	9530	0
166	20230619	174300	210921330	9530	9530	9530	9530	0
167	20230619	174200	210921330	9530	9530	9530	9530	0
168	20230619	174100	210921330	9530	9530	9530	9530	0
169	20230619	174000	210921330	9530	9530	9530	9530	0
170	20230619	173900	210921330	9530	9530	9530	9530	0
171	20230619	173800	210921330	9530	9530	9530	9530	0
172	20230619	173700	210921330	9530	9530	9530	9530	0
173	20230619	173600	210921330	9530	9530	9530	9530	0
174	20230619	173500	210921330	9530	9530	9530	9530	0
175	20230619	173400	210921330	9530	9530	9530	9530	0
176	20230619	173300	210921330	9530	9530	9530	9530	0
177	20230619	173200	210921330	9530	9530	9530	9530	0
178	20230619	173100	210921330	9530	9530	9530	9530	0
179	20230619	173000	210921330	9530	9530	9530	9530	0
180	20230619	172900	210921330	9530	9530	9530	9530	0
181	20230619	172800	210921330	9530	9530	9530	9530	0
182	20230619	172700	210921330	9530	9530	9530	9530	151
183	20230619	172600	210921330	9530	9530	9530	9530	0
184	20230619	172500	210921330	9530	9530	9530	9530	0
185	20230619	172400	210921330	9530	9530	9530	9530	0
186	20230619	172300	210921330	9530	9530	9530	9530	0
187	20230619	172200	210921330	9530	9530	9530	9530	0
188	20230619	172100	210921330	9530	9530	9530	9530	0
189	20230619	172000	210921330	9530	9530	9530	9530	0
190	20230619	171900	210921330	9530	9530	9530	9530	0
191	20230619	171800	210921330	9530	9530	9530	9530	0
192	20230619	171700	210921330	9530	9530	9530	9530	0
193	20230619	171600	210921330	9530	9530	9530	9530	0
194	20230619	171500	210921330	9530	9530	9530	9530	0
195	20230619	171400	210921330	9530	9530	9530	9530	0
196	20230619	171300	210921330	9530	9530	9530	9530	0
197	20230619	171200	210921330	9530	9530	9530	9530	0
198	20230619	171100	210921330	9530	9530	9530	9530	0
199	20230619	171000	210921330	9530	9530	9530	9530	0
200	20230619	170900	210921330	9530	9530	9530	9530	0
201	20230619	170800	210921330	9530	9530	9530	9530	0
202	20230619	170700	210921330	9530	9530	9530	9530	0
203	20230619	170600	210921330	9530	9530	9530	9530	0
204	20230619	170500	210921330	9530	9530	9530	9530	0
205	20230619	170400	210921330	9530	9530	9530	9530	0
206	20230619	170300	210921330	9530	9530	9530	9530	0
207	20230619	170200	210921330	9530	9530	9530	9530	0
208	20230619	170100	210921330	9530	9530	9530	9530	0
209	20230619	170000	210921330	9530	9530	9530	9530	0
210	20230619	165900	210921330	9530	9530	9530	9530	0
211	20230619	165800	210921330	9530	9530	9530	9530	0
212	20230619	165700	210921330	9530	9530	9530	9530	151
213	20230619	165600	210921330	9530	9530	9530	9530	0
214	20230619	165500	210921330	9530	9530	9530	9530	0
215	20230619	165400	210921330	9530	9530	9530	9530	0
216	20230619	165300	210921330	9530	9530	9530	9530	0
217	20230619	165200	210921330	9530	9530	9530	9530	0
218	20230619	165100	210921330	9530	9530	9530	9530	0
219	20230619	165000	210921330	9530	9530	9530	9530	0
220	20230619	164900	210921330	9530	9530	9530	9530	0
221	20230619	164800	210921330	9530	9530	9530	9530	0
222	20230619	164700	210921330	9530	9530	9530	9530	0
223	20230619	164600	210921330	9530	9530	9530	9530	0
224	20230619	164500	210921330	9530	9530	9530	9530	0
225	20230619	164400	210921330	9530	9530	9530	9530	0
226	20230619	164300	210921330	9530	9530	9530	9530	0
227	20230619	164200	210921330	9530	9530	9530	9530	0
228	20230619	164100	210921330	9530	9530	9530	9530	0
229	20230619	164000	210921330	9530	9530	9530	9530	0
230	20230619	163900	210921330	9530	9530	9530	9530	0
231	20230619	163800	210921330	9530	9530	9530	9530	0
232	20230619	163700	210921330	9530	9530	9530	9530	0
233	20230619	163600	210921330	9530	9530	9530	9530	0
234	20230619	163500	210921330	9530	9530	9530	9530	0
235	20230619	163400	210921330	9530	9530	9530	9530	0
236	20230619	163300	210921330	9530	9530	9530	9530	0
237	20230619	163200	210921330	9530	9530	9530	9530	0
238	20230619	163100	210921330	9530	9530	9530	9530	0
239	20230619	163000	210921330	9530	9530	9530	9530	0
240	20230619	162900	210921330	9530	9530	9530	9530	0
241	20230619	162800	210921330	9530	9530	9530	9530	0
242	20230619	162700	210921330	9530	9530	9530	9530	151
243	20230619	162600	210921330	9530	9530	9530	9530	0
244	20230619	162500	210921330	9530	9530	9530	9530	0
245	20230619	162400	210921330	9530	9530	9530	9530	0
246	20230619	162300	210921330	9530	9530	9530	9530	0
247	20230619	162200	210921330	9530	9530	9530	9530	0
248	20230619	162100	210921330	9530	9530	9530	9530	0
249	20230619	162000	210921330	9530	9530	9530	9530	0
250	20230619	161900	210921330	9530	9530	9530	9530	0
251	20230619	161800	210921330	9530	9530	9530	9530	0
252	20230619	161700	210921330	9530	9530	9530	9530	0
253	20230619	161600	210921330	9530	9530	9530	9530	0
254	20230619	161500	210921330	9530	9530	9530	9530	0
255	20230619	161400	210921330	9530	9530	9530	9530	0
256	20230619	161300	210921330	9530	9530	9530	9530	0
257	20230619	161200	210921330	9530	9530	9530	9530	0
258	20230619	161100	210921330	9530	9530	9530	9530	0
259	20230619	161000	210921330	9530	9530	9530	9530	0
260	20230619	160900	210921330	9530	9530	9530	9530	0
261	20230619	160800	210921330	9530	9530	9530	9530	0
262	20230619	160700	210921330	9530	9530	9530	9530	0
263	20230619	160600	210921330	9530	9530	9530	9530	0
264	20230619	160500	210921330	9530	9530	9530	9530	0
265	20230619	160400	210921330	9530	9530	9530	9530	0
266	20230619	160300	210921330	9530	9530	9530	9530	0
267	20230619	160200	210921330	9530	9530	9530	9530	0
268	20230619	160100	210921330	9530	9530	9530	9530	0
269	20230619	160000	210921330	9530	9530	9530	9530	0
270	20230619	155900	210921330	9530	9530	9530	9530	0
271	20230619	155800	210921330	9530	9530	9530	9530	0
272	20230619	155700	210921330	9530	9530	9530	9530	151
273	20230619	155600	210921330	9530	9530	9530	9530	0
274	20230619	155500	210921330	9530	9530	9530	9530	0
275	20230619	155400	210921330	9530	9530	9530	9530	0
276	20230619	155300	210921330	9530	9530	9530	9530	0
277	20230619	155200	210921330	9530	9530	9530	9530	0
278	20230619	155100	210921330	9530	9530	9530	9530	0
279	20230619	155000	210921330	9530	9530	9530	9530	0
280	20230619	154900	210921330	9530	9530	9530	9530	0
281	20230619	154800	210921330	9530	9530	9530	9530	0
282	20230619	154700	210921330	9530	9530	9530	9530	0
283	20230619	154600	210921330	9530	9530	9530	9530	0
284	20230619	154500	210921330	9530	9530	9530	9530	0
285	20230619	154400	210921330	9530	9530	9530	9530	0
286	20230619	154300	210921330	9530	9530	9530	9530	0
287	20230619	154200	210921330	9530	9530	9530	9530	0
288	20230619	154100	210921330	9530	9530	9530	9530	0
289	20230619	154000	210921330	9530	9530	9530	9530	0
290	20230619	153900	210921330	9530	9530	9530	9530	0
291	20230619	153800	210921330	9530	9530	9530	9530	0
292	20230619	153700	210921330	9530	9530	9530	9530	0
293	20230619	153600	210921330	9530	9530	9530	9530	0
294	20230619	153500	210921330	9530	9530	9530	9530	0
295	20230619	153400	210921330	9530	9530	9530	9530	0
296	20230619	153300	210921330	9530	9530	9530	9530	0
297	20230619	153200	210921330	9530	9530	9530	9530	0
298	20230619	153100	210921330	9530	9530	9530	9530	0
299	20230619	153000	210921330	9530	9530	9530	9530	151
300	20230619	152900	209482300	9540	9540	9540	9540	0
301	20230619	152800	209482300	9540	9540	9540	9540	0
302	20230619	152700	209482300	9540	9540	9540	9540	0
303	20230619	152600	209482300	9540	9540	9540	9540	0
304	20230619	152500	209482300	9540	9540	9540	9540	0
305	20230619	152400	209482300	9540	9540	9540	9540	0
306	20230619	152300	209482300	9540	9540	9540	9540	0
307	20230619	152200	209482300	9540	9540	9540	9540	0
308	20230619	152100	209482300	9540	9540	9540	9540	0
309	20230619	152000	209482300	9540	9540	9540	9540	0
310	20230619	151900	209482300	9540	9540	9540	9540	10
311	20230619	151800	209386900	9530	9530	9530	9530	23
312	20230619	151700	209167710	9530	9530	9530	9530	0
313	20230619	151600	209167710	9530	9530	9530	9530	0
314	20230619	151500	209167710	9530	9530	9530	9530	0
315	20230619	151400	209167710	9530	9530	9530	9530	23
316	20230619	151300	208948520	9530	9530	9530	9530	0
317	20230619	151200	208948520	9530	9530	9530	9530	0
318	20230619	151100	208948520	9530	9530	9530	9530	23
319	20230619	151000	208729330	9530	9530	9530	9530	0
320	20230619	150900	208729330	9530	9530	9530	9530	33
321	20230619	150800	208414840	9540	9540	9540	9540	58
322	20230619	150700	207861520	9530	9530	9530	9530	0
323	20230619	150600	207861520	9530	9530	9530	9530	0
324	20230619	150500	207861520	9530	9530	9530	9530	23
325	20230619	150400	207642330	9530	9530	9530	9530	0
326	20230619	150300	207642330	9530	9530	9530	9530	0
327	20230619	150200	207642330	9530	9530	9530	9530	24
328	20230619	150100	207413610	9520	9520	9520	9520	0
329	20230619	150000	207413610	9520	9520	9520	9520	0
330	20230619	145900	207413610	9520	9520	9520	9520	24
331	20230619	145800	207185130	9520	9520	9520	9520	0
332	20230619	145700	207185130	9520	9520	9520	9520	23
333	20230619	145600	206966170	9540	9540	9540	9540	0
334	20230619	145500	206966170	9540	9540	9540	9540	10
335	20230619	145400	206870770	9520	9520	9520	9520	0
336	20230619	145300	206870770	9520	9520	9520	9520	23
337	20230619	145200	206651810	9520	9520	9520	9520	0
338	20230619	145100	206651810	9520	9520	9520	9520	0
339	20230619	145000	206651810	9520	9520	9520	9520	23
340	20230619	144900	206432850	9520	9520	9520	9520	0
341	20230619	144800	206432850	9520	9520	9520	9520	0
342	20230619	144700	206432850	9520	9520	9520	9520	23
343	20230619	144600	206213890	9520	9520	9520	9520	0
344	20230619	144500	206213890	9520	9520	9520	9520	0
345	20230619	144400	206213890	9520	9520	9520	9520	23
346	20230619	144300	205994930	9520	9520	9520	9520	0
347	20230619	144200	205994930	9520	9520	9520	9520	0
348	20230619	144100	205994930	9520	9520	9520	9520	23
349	20230619	144000	205775970	9520	9520	9520	9520	0
350	20230619	143900	205775970	9520	9520	9520	9520	0
351	20230619	143800	205775970	9520	9520	9520	9520	0
352	20230619	143700	205775970	9520	9520	9520	9520	23
353	20230619	143600	205557010	9520	9520	9520	9520	0
354	20230619	143500	205557010	9520	9520	9520	9520	0
355	20230619	143400	205557010	9520	9520	9520	9520	23
356	20230619	143300	205338050	9520	9520	9520	9520	0
357	20230619	143200	205338050	9520	9520	9520	9520	0
358	20230619	143100	205338050	9520	9520	9520	9520	23
359	20230619	143000	205119090	9520	9520	9520	9520	1
360	20230619	142900	205109570	9520	9520	9520	9520	0
361	20230619	142800	205109570	9520	9520	9520	9520	23
362	20230619	142700	204890610	9520	9520	9520	9520	0
363	20230619	142600	204890610	9520	9520	9520	9520	0
364	20230619	142500	204890610	9520	9520	9520	9520	24
365	20230619	142400	204662130	9520	9520	9520	9520	0
366	20230619	142300	204662130	9520	9520	9520	9520	1
367	20230619	142200	204652610	9520	9520	9520	9520	23
368	20230619	142100	204433650	9520	9520	9520	9520	0
369	20230619	142000	204433650	9520	9520	9520	9520	1
370	20230619	141900	204424130	9520	9520	9520	9520	24
371	20230619	141800	204195650	9520	9520	9520	9520	0
372	20230619	141700	204195650	9520	9520	9520	9520	1
373	20230619	141600	204186130	9520	9520	9520	9520	23
374	20230619	141500	203967170	9520	9520	9520	9520	0
375	20230619	141400	203967170	9520	9520	9520	9520	1
376	20230619	141300	203957650	9520	9520	9520	9520	23
377	20230619	141200	203738690	9520	9520	9520	9520	0
378	20230619	141100	203738690	9520	9520	9520	9520	0
379	20230619	141000	203738690	9520	9520	9520	9520	24
380	20230619	140900	203510210	9510	9510	9510	9510	0
381	20230619	140800	203510210	9510	9510	9510	9510	0
382	20230619	140700	203510210	9510	9510	9510	9510	24
383	20230619	140600	203281970	9510	9510	9510	9510	0
384	20230619	140500	203281970	9510	9510	9510	9510	0
385	20230619	140400	203281970	9510	9510	9510	9510	24
386	20230619	140300	203053730	9510	9510	9510	9510	0
387	20230619	140200	203053730	9510	9510	9510	9510	0
388	20230619	140100	203053730	9510	9510	9510	9510	1
389	20230619	140000	203044220	9510	9510	9510	9510	23
390	20230619	135900	202825490	9510	9510	9510	9510	0
391	20230619	135800	202825490	9510	9510	9510	9510	1
392	20230619	135700	202815980	9510	9510	9510	9510	23
393	20230619	135600	202597250	9510	9510	9510	9510	0
394	20230619	135500	202597250	9510	9510	9510	9510	0
395	20230619	135400	202597250	9510	9510	9510	9510	24
396	20230619	135300	202369010	9510	9510	9510	9510	0
397	20230619	135200	202369010	9510	9510	9510	9510	0
398	20230619	135100	202369010	9510	9520	9520	9510	24
399	20230619	135000	202140670	9510	9510	9510	9510	0
400	20230619	134900	202140670	9510	9510	9510	9510	0
401	20230619	134800	202140670	9510	9510	9510	9510	23
402	20230619	134700	201921940	9510	9510	9510	9510	0
403	20230619	134600	201921940	9510	9510	9510	9510	0
404	20230619	134500	201921940	9510	9510	9510	9510	24
405	20230619	134400	201693700	9510	9510	9510	9510	0
406	20230619	134300	201693700	9510	9510	9510	9510	700
407	20230619	134200	195036700	9510	9510	9510	9510	1024
408	20230619	134100	185298460	9510	9510	9510	9510	0
409	20230619	134000	185298460	9510	9510	9510	9510	0
410	20230619	133900	185298460	9510	9520	9520	9510	424
411	20230619	133800	181266210	9510	9510	9510	9510	0
412	20230619	133700	181266210	9510	9510	9510	9510	0
413	20230619	133600	181266210	9510	9520	9520	9510	23
414	20230619	133500	181047260	9520	9520	9520	9520	1
415	20230619	133400	181037740	9520	9520	9520	9520	0
416	20230619	133300	181037740	9520	9520	9520	9520	23
417	20230619	133200	180818780	9520	9520	9520	9520	1
418	20230619	133100	180809260	9520	9520	9520	9520	0
419	20230619	133000	180809260	9520	9510	9520	9510	3014
420	20230619	132900	152141230	9520	9520	9520	9520	1
421	20230619	132800	152131710	9520	9520	9520	9520	1
422	20230619	132700	152122190	9520	9510	9520	9510	26
423	20230619	132600	151874900	9510	9510	9510	9510	1
424	20230619	132500	151865390	9520	9520	9520	9520	0
425	20230619	132400	151865390	9520	9520	9520	9520	1
426	20230619	132300	151855870	9510	9510	9510	9510	25
427	20230619	132200	151618120	9520	9520	9520	9520	1
428	20230619	132100	151608600	9520	9520	9520	9520	1
429	20230619	132000	151599080	9510	9510	9510	9510	24
430	20230619	131900	151370840	9510	9510	9510	9510	1
431	20230619	131800	151361330	9510	9510	9510	9510	23
432	20230619	131700	151142600	9520	9520	9520	9520	1
433	20230619	131600	151133080	9510	9510	9510	9510	1
434	20230619	131500	151123570	9510	9510	9510	9510	23
435	20230619	131400	150904840	9520	9510	9520	9510	2
436	20230619	131300	150885810	9520	9520	9520	9520	4
437	20230619	131200	150847730	9520	9520	9520	9520	6
438	20230619	131100	150790610	9510	9510	9510	9510	23
439	20230619	131000	150571880	9510	9510	9510	9510	0
440	20230619	130900	150571880	9510	9510	9510	9510	0
441	20230619	130800	150571880	9510	9510	9510	9510	24
442	20230619	130700	150343640	9510	9510	9510	9510	1
443	20230619	130600	150334130	9510	9510	9510	9510	0
444	20230619	130500	150334130	9510	9510	9510	9510	23
445	20230619	130400	150115400	9510	9510	9510	9510	1
446	20230619	130300	150105890	9510	9510	9510	9510	0
447	20230619	130200	150105890	9510	9510	9510	9510	23
448	20230619	130100	149887160	9510	9510	9510	9510	0
449	20230619	130000	149887160	9510	9510	9510	9510	1
450	20230619	125900	149877650	9510	9510	9510	9510	23
451	20230619	125800	149658920	9510	9510	9510	9510	0
452	20230619	125700	149658920	9510	9510	9510	9510	1
453	20230619	125600	149649410	9510	9510	9510	9510	23
454	20230619	125500	149430680	9510	9510	9510	9510	0
455	20230619	125400	149430680	9510	9510	9510	9510	1
456	20230619	125300	149421170	9510	9510	9510	9510	23
457	20230619	125200	149202440	9520	9520	9520	9520	0
458	20230619	125100	149202440	9520	9510	9520	9510	11
459	20230619	125000	149097730	9510	9510	9510	9510	23
460	20230619	124900	148879000	9510	9510	9510	9510	0
461	20230619	124800	148879000	9510	9510	9510	9510	1
462	20230619	124700	148869490	9510	9510	9510	9510	0
463	20230619	124600	148869490	9510	9510	9510	9510	23
464	20230619	124500	148650760	9510	9510	9510	9510	0
465	20230619	124400	148650760	9510	9510	9510	9510	1
466	20230619	124300	148641250	9510	9510	9510	9510	23
467	20230619	124200	148422520	9510	9510	9510	9510	0
468	20230619	124100	148422520	9510	9510	9510	9510	1
469	20230619	124000	148413010	9510	9510	9510	9510	24
470	20230619	123900	148184770	9510	9510	9510	9510	0
471	20230619	123800	148184770	9510	9510	9510	9510	1
472	20230619	123700	148175260	9510	9510	9510	9510	23
473	20230619	123600	147956530	9510	9510	9510	9510	0
474	20230619	123500	147956530	9510	9510	9510	9510	1
475	20230619	123400	147947020	9510	9510	9510	9510	23
476	20230619	123300	147728290	9510	9510	9510	9510	0
477	20230619	123200	147728290	9510	9510	9510	9510	24
478	20230619	123100	147500050	9520	9520	9520	9520	0
479	20230619	123000	147500050	9520	9520	9520	9520	0
480	20230619	122900	147500050	9520	9520	9520	9520	10
481	20230619	122800	147404850	9510	9510	9510	9510	23
482	20230619	122700	147186120	9510	9510	9510	9510	0
483	20230619	122600	147186120	9510	9510	9510	9510	0
484	20230619	122500	147186120	9510	9510	9510	9510	24
485	20230619	122400	146957880	9510	9510	9510	9510	0
486	20230619	122300	146957880	9510	9510	9510	9510	0
487	20230619	122200	146957880	9510	9510	9510	9510	24
488	20230619	122100	146729640	9510	9510	9510	9510	0
489	20230619	122000	146729640	9510	9510	9510	9510	0
490	20230619	121900	146729640	9510	9510	9510	9510	25
491	20230619	121800	146491890	9510	9510	9510	9510	0
492	20230619	121700	146491890	9510	9510	9510	9510	0
493	20230619	121600	146491890	9510	9510	9510	9510	24
494	20230619	121500	146263650	9510	9510	9510	9510	0
495	20230619	121400	146263650	9510	9510	9510	9510	0
496	20230619	121300	146263650	9510	9510	9510	9510	24
497	20230619	121200	146035410	9510	9510	9510	9510	0
498	20230619	121100	146035410	9510	9510	9510	9510	0
499	20230619	121000	146035410	9510	9510	9510	9510	23
500	20230619	120900	145816680	9510	9510	9510	9510	1
501	20230619	120800	145807170	9510	9510	9510	9510	0
502	20230619	120700	145807170	9510	9510	9510	9510	23
503	20230619	120600	145588440	9510	9510	9510	9510	1
504	20230619	120500	145578930	9510	9510	9510	9510	0
505	20230619	120400	145578930	9510	9510	9510	9510	0
506	20230619	120300	145578930	9510	9510	9510	9510	24
507	20230619	120200	145350690	9510	9510	9510	9510	0
508	20230619	120100	145350690	9510	9510	9510	9510	24
509	20230619	120000	145122450	9520	9520	9520	9520	0
510	20230619	115900	145122450	9520	9520	9520	9520	0
511	20230619	115800	145122450	9520	9520	9520	9520	0
512	20230619	115700	145122450	9520	9510	9520	9510	25
513	20230619	115600	144884690	9510	9510	9510	9510	0
514	20230619	115500	144884690	9510	9510	9510	9510	0
515	20230619	115400	144884690	9510	9510	9510	9510	24
516	20230619	115300	144656450	9510	9510	9510	9510	0
517	20230619	115200	144656450	9510	9510	9510	9510	0
518	20230619	115100	144656450	9510	9510	9510	9510	23
519	20230619	115000	144437720	9510	9510	9510	9510	0
520	20230619	114900	144437720	9510	9510	9510	9510	0
521	20230619	114800	144437720	9510	9510	9510	9510	23
522	20230619	114700	144218990	9510	9510	9510	9510	1
523	20230619	114600	144209480	9510	9510	9510	9510	0
524	20230619	114500	144209480	9510	9510	9510	9510	24
525	20230619	114400	143981240	9520	9520	9520	9520	0
526	20230619	114300	143981240	9520	9520	9520	9520	2
527	20230619	114200	143962200	9510	9510	9510	9510	24
528	20230619	114100	143733960	9510	9510	9510	9510	1
529	20230619	114000	143724450	9510	9510	9510	9510	0
530	20230619	113900	143724450	9510	9510	9510	9510	23
531	20230619	113800	143505720	9510	9510	9510	9510	1
532	20230619	113700	143496210	9510	9510	9510	9510	0
533	20230619	113600	143496210	9510	9510	9510	9510	523
534	20230619	113500	138522480	9510	9510	9510	9510	27
535	20230619	113400	138265710	9510	9510	9510	9510	0
536	20230619	113300	138265710	9510	9510	9510	9510	23
537	20230619	113200	138046980	9510	9510	9510	9510	0
538	20230619	113100	138046980	9510	9510	9510	9510	1
539	20230619	113000	138037470	9510	9510	9510	9510	23
540	20230619	112900	137818740	9510	9510	9510	9510	0
541	20230619	112800	137818740	9510	9510	9510	9510	1
542	20230619	112700	137809230	9510	9510	9510	9510	24
543	20230619	112600	137580990	9510	9510	9510	9510	0
544	20230619	112500	137580990	9510	9510	9510	9510	631
545	20230619	112400	131580180	9510	9510	9510	9510	23
546	20230619	112300	131361450	9510	9510	9510	9510	0
547	20230619	112200	131361450	9510	9510	9510	9510	1
548	20230619	112100	131351940	9510	9510	9510	9510	23
549	20230619	112000	131133210	9510	9510	9510	9510	0
550	20230619	111900	131133210	9510	9510	9510	9510	1
551	20230619	111800	131123700	9510	9510	9510	9510	0
552	20230619	111700	131123700	9510	9510	9510	9510	24
553	20230619	111600	130895460	9510	9510	9510	9510	40
554	20230619	111500	130515060	9510	9510	9510	9510	0
555	20230619	111400	130515060	9510	9510	9510	9510	23
556	20230619	111300	130296330	9510	9510	9510	9510	0
557	20230619	111200	130296330	9510	9510	9510	9510	24
558	20230619	111100	130068090	9520	9520	9520	9520	1570
559	20230619	111000	115121690	9520	9520	9520	9520	0
560	20230619	110900	115121690	9520	9520	9520	9520	24
561	20230619	110800	114893210	9530	9530	9530	9530	0
562	20230619	110700	114893210	9530	9530	9530	9530	0
563	20230619	110600	114893210	9530	9520	9530	9520	161
564	20230619	110500	113358890	9520	9520	9520	9520	23
565	20230619	110400	113139930	9520	9520	9520	9520	1
566	20230619	110300	113130410	9530	9530	9530	9530	0
567	20230619	110200	113130410	9530	9520	9530	9520	24
568	20230619	110100	112901920	9520	9520	9520	9520	0
569	20230619	110000	112901920	9520	9520	9520	9520	1
570	20230619	105900	112892400	9530	9520	9530	9520	24
571	20230619	105800	112663910	9520	9520	9520	9520	0
572	20230619	105700	112663910	9520	9520	9520	9520	1
573	20230619	105600	112654390	9520	9520	9520	9520	23
574	20230619	105500	112435430	9520	9520	9520	9520	0
575	20230619	105400	112435430	9520	9520	9520	9520	0
576	20230619	105300	112435430	9520	9520	9520	9520	25
577	20230619	105200	112197430	9520	9520	9520	9520	0
578	20230619	105100	112197430	9520	9520	9520	9520	0
579	20230619	105000	112197430	9520	9520	9520	9520	24
580	20230619	104900	111968950	9520	9520	9520	9520	0
581	20230619	104800	111968950	9520	9520	9520	9520	0
582	20230619	104700	111968950	9520	9520	9520	9520	25
583	20230619	104600	111730950	9520	9520	9520	9520	0
584	20230619	104500	111730950	9520	9520	9520	9520	0
585	20230619	104400	111730950	9520	9520	9520	9520	25
586	20230619	104300	111492950	9520	9520	9520	9520	0
587	20230619	104200	111492950	9520	9520	9520	9520	0
588	20230619	104100	111492950	9520	9520	9520	9520	24
589	20230619	104000	111264470	9520	9520	9520	9520	0
590	20230619	103900	111264470	9520	9520	9520	9520	0
591	20230619	103800	111264470	9520	9520	9530	9520	29
592	20230619	103700	110988340	9530	9530	9530	9530	0
593	20230619	103600	110988340	9530	9530	9530	9530	887
594	20230619	103500	102535230	9530	9530	9530	9530	24
595	20230619	103400	102306510	9530	9530	9530	9530	1
596	20230619	103300	102296980	9530	9530	9530	9530	40
597	20230619	103200	101915780	9530	9530	9530	9530	0
598	20230619	103100	101915780	9530	9530	9530	9530	23
599	20230619	103000	101696590	9530	9530	9530	9530	0
600	20230619	102900	101696590	9530	9530	9530	9530	0
601	20230619	102800	101696590	9530	9530	9530	9530	24
602	20230619	102700	101467870	9530	9530	9530	9530	0
603	20230619	102600	101467870	9530	9530	9530	9530	0
604	20230619	102500	101467870	9530	9530	9530	9530	24
605	20230619	102400	101239150	9530	9530	9530	9530	0
606	20230619	102300	101239150	9530	9530	9530	9530	14
607	20230619	102200	101105730	9540	9540	9540	9540	10
608	20230619	102100	101010330	9530	9530	9530	9530	0
609	20230619	102000	101010330	9530	9530	9530	9530	0
610	20230619	101900	101010330	9530	9530	9530	9530	24
611	20230619	101800	100781610	9530	9530	9530	9530	0
612	20230619	101700	100781610	9530	9530	9530	9530	0
613	20230619	101600	100781610	9530	9530	9530	9530	23
614	20230619	101500	100562420	9530	9530	9530	9530	1
615	20230619	101400	100552890	9530	9530	9530	9530	0
616	20230619	101300	100552890	9530	9540	9540	9530	23
617	20230619	101200	100333610	9540	9540	9540	9540	1
618	20230619	101100	100324070	9530	9530	9530	9530	0
619	20230619	101000	100324070	9530	9530	9530	9530	0
620	20230619	100900	100324070	9530	9530	9530	9530	1
621	20230619	100800	100314540	9530	9530	9530	9530	0
622	20230619	100700	100314540	9530	9530	9530	9530	0
623	20230619	100600	100314540	9530	9530	9530	9530	1
624	20230619	100500	100305010	9530	9530	9530	9530	0
625	20230619	100400	100305010	9530	9530	9530	9530	0
626	20230619	100300	100305010	9530	9530	9530	9530	1
627	20230619	100200	100295480	9530	9530	9530	9530	0
628	20230619	100100	100295480	9530	9530	9530	9530	0
629	20230619	100000	100295480	9530	9530	9530	9530	1
630	20230619	095900	100285950	9530	9530	9530	9530	0
631	20230619	095800	100285950	9530	9530	9530	9530	0
632	20230619	095700	100285950	9530	9530	9530	9530	10
633	20230619	095600	100190650	9530	9530	9530	9530	1
634	20230619	095500	100181120	9530	9530	9530	9530	0
635	20230619	095400	100181120	9530	9530	9530	9530	0
636	20230619	095300	100181120	9530	9530	9530	9530	0
637	20230619	095200	100181120	9530	9530	9530	9530	0
638	20230619	095100	100181120	9530	9530	9530	9530	0
639	20230619	095000	100181120	9530	9530	9530	9530	1
640	20230619	094900	100171590	9530	9530	9530	9530	0
641	20230619	094800	100171590	9530	9530	9530	9530	0
642	20230619	094700	100171590	9530	9530	9530	9530	1
643	20230619	094600	100162060	9530	9530	9530	9530	0
644	20230619	094500	100162060	9530	9530	9530	9530	0
645	20230619	094400	100162060	9530	9530	9530	9530	1
646	20230619	094300	100152530	9530	9530	9530	9530	0
647	20230619	094200	100152530	9530	9530	9530	9530	0
648	20230619	094100	100152530	9530	9530	9530	9530	1
649	20230619	094000	100143000	9530	9530	9530	9530	0
650	20230619	093900	100143000	9530	9530	9530	9530	0
651	20230619	093800	100143000	9530	9530	9530	9530	0
652	20230619	093700	100143000	9530	9530	9530	9530	1
653	20230619	093600	100133470	9530	9530	9530	9530	532
654	20230619	093500	95063510	9530	9530	9530	9530	0
655	20230619	093400	95063510	9530	9530	9530	9530	1
656	20230619	093300	95053980	9530	9530	9530	9530	0
657	20230619	093200	95053980	9530	9530	9530	9530	716
658	20230619	093100	88230500	9540	9540	9540	9540	615
659	20230619	093000	82363400	9550	9550	9550	9550	0
660	20230619	092900	82363400	9550	9550	9550	9550	400
661	20230619	092800	78543400	9550	9550	9550	9550	1
662	20230619	092700	78533850	9550	9550	9550	9550	0
663	20230619	092600	78533850	9550	9550	9550	9550	0
664	20230619	092500	78533850	9550	9550	9550	9550	1
665	20230619	092400	78524300	9550	9550	9550	9550	0
666	20230619	092300	78524300	9550	9550	9550	9550	0
667	20230619	092200	78524300	9550	9550	9550	9550	1
668	20230619	092100	78514750	9550	9550	9550	9550	0
669	20230619	092000	78514750	9550	9550	9550	9550	2260
670	20230619	091900	56931750	9580	9580	9580	9580	0
671	20230619	091800	56931750	9580	9580	9580	9580	0
672	20230619	091700	56931750	9580	9580	9580	9580	0
673	20230619	091600	56931750	9580	9570	9580	9570	455
674	20230619	091500	52574140	9550	9550	9550	9550	1
675	20230619	091400	52564590	9550	9550	9550	9550	0
676	20230619	091300	52564590	9550	9550	9550	9550	0
677	20230619	091200	52564590	9550	9550	9550	9550	0
678	20230619	091100	52564590	9550	9550	9550	9550	0
679	20230619	091000	52564590	9550	9550	9550	9550	0
680	20230619	090900	52564590	9550	9550	9550	9550	0
681	20230619	090800	52564590	9550	9560	9560	9550	5500
682	20230619	090700	9570	9570	9570	9570	9570	0
683	20230619	090600	9570	9570	9570	9570	9570	0
684	20230619	090500	9570	9570	9570	9570	9570	0
685	20230619	090400	9570	9570	9570	9570	9570	0
686	20230619	090300	9570	9570	9570	9570	9570	0
687	20230619	090200	9570	9570	9570	9570	9570	0
688	20230619	090100	9570	9570	9570	9570	9570	0
689	20230619	090000	9570	9570	9570	9570	9570	1