KissMeData/206640/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192200	486076730	11660	11660	11660	11660	713
3	20230619	192100	486076730	11660	11660	11660	11660	0
4	20230619	192000	486076730	11660	11660	11660	11660	0
5	20230619	191900	486076730	11660	11660	11660	11660	0
6	20230619	191800	486076730	11660	11660	11660	11660	0
7	20230619	191700	486076730	11660	11660	11660	11660	0
8	20230619	191600	486076730	11660	11660	11660	11660	0
9	20230619	191500	486076730	11660	11660	11660	11660	0
10	20230619	191400	486076730	11660	11660	11660	11660	0
11	20230619	191300	486076730	11660	11660	11660	11660	0
12	20230619	191200	486076730	11660	11660	11660	11660	0
13	20230619	191100	486076730	11660	11660	11660	11660	0
14	20230619	191000	486076730	11660	11660	11660	11660	0
15	20230619	190900	486076730	11660	11660	11660	11660	0
16	20230619	190800	486076730	11660	11660	11660	11660	0
17	20230619	190700	486076730	11660	11660	11660	11660	0
18	20230619	190600	486076730	11660	11660	11660	11660	0
19	20230619	190500	486076730	11660	11660	11660	11660	0
20	20230619	190400	486076730	11660	11660	11660	11660	0
21	20230619	190300	486076730	11660	11660	11660	11660	0
22	20230619	190200	486076730	11660	11660	11660	11660	0
23	20230619	190100	486076730	11660	11660	11660	11660	0
24	20230619	190000	486076730	11660	11660	11660	11660	0
25	20230619	185900	486076730	11660	11660	11660	11660	0
26	20230619	185800	486076730	11660	11660	11660	11660	0
27	20230619	185700	486076730	11660	11660	11660	11660	0
28	20230619	185600	486076730	11660	11660	11660	11660	0
29	20230619	185500	486076730	11660	11660	11660	11660	0
30	20230619	185400	486076730	11660	11660	11660	11660	0
31	20230619	185300	486076730	11660	11660	11660	11660	0
32	20230619	185200	486076730	11660	11660	11660	11660	713
33	20230619	185100	486076730	11660	11660	11660	11660	0
34	20230619	185000	486076730	11660	11660	11660	11660	0
35	20230619	184900	486076730	11660	11660	11660	11660	0
36	20230619	184800	486076730	11660	11660	11660	11660	0
37	20230619	184700	486076730	11660	11660	11660	11660	0
38	20230619	184600	486076730	11660	11660	11660	11660	0
39	20230619	184500	486076730	11660	11660	11660	11660	0
40	20230619	184400	486076730	11660	11660	11660	11660	0
41	20230619	184300	486076730	11660	11660	11660	11660	0
42	20230619	184200	486076730	11660	11660	11660	11660	0
43	20230619	184100	486076730	11660	11660	11660	11660	0
44	20230619	184000	486076730	11660	11660	11660	11660	0
45	20230619	183900	486076730	11660	11660	11660	11660	0
46	20230619	183800	486076730	11660	11660	11660	11660	0
47	20230619	183700	486076730	11660	11660	11660	11660	0
48	20230619	183600	486076730	11660	11660	11660	11660	0
49	20230619	183500	486076730	11660	11660	11660	11660	0
50	20230619	183400	486076730	11660	11660	11660	11660	0
51	20230619	183300	486076730	11660	11660	11660	11660	0
52	20230619	183200	486076730	11660	11660	11660	11660	0
53	20230619	183100	486076730	11660	11660	11660	11660	0
54	20230619	183000	486076730	11660	11660	11660	11660	0
55	20230619	182900	486076730	11660	11660	11660	11660	0
56	20230619	182800	486076730	11660	11660	11660	11660	0
57	20230619	182700	486076730	11660	11660	11660	11660	0
58	20230619	182600	486076730	11660	11660	11660	11660	0
59	20230619	182500	486076730	11660	11660	11660	11660	0
60	20230619	182400	486076730	11660	11660	11660	11660	0
61	20230619	182300	486076730	11660	11660	11660	11660	0
62	20230619	182200	486076730	11660	11660	11660	11660	713
63	20230619	182100	486076730	11660	11660	11660	11660	0
64	20230619	182000	486076730	11660	11660	11660	11660	0
65	20230619	181900	486076730	11660	11660	11660	11660	0
66	20230619	181800	486076730	11660	11660	11660	11660	0
67	20230619	181700	486076730	11660	11660	11660	11660	0
68	20230619	181600	486076730	11660	11660	11660	11660	0
69	20230619	181500	486076730	11660	11660	11660	11660	0
70	20230619	181400	486076730	11660	11660	11660	11660	0
71	20230619	181300	486076730	11660	11660	11660	11660	0
72	20230619	181200	486076730	11660	11660	11660	11660	0
73	20230619	181100	486076730	11660	11660	11660	11660	0
74	20230619	181000	486076730	11660	11660	11660	11660	0
75	20230619	180900	486076730	11660	11660	11660	11660	0
76	20230619	180800	486076730	11660	11660	11660	11660	0
77	20230619	180700	486076730	11660	11660	11660	11660	0
78	20230619	180600	486076730	11660	11660	11660	11660	0
79	20230619	180500	486076730	11660	11660	11660	11660	0
80	20230619	180400	486076730	11660	11660	11660	11660	0
81	20230619	180300	486076730	11660	11660	11660	11660	0
82	20230619	180200	486076730	11660	11660	11660	11660	0
83	20230619	180100	486076730	11660	11660	11660	11660	0
84	20230619	180000	486076730	11660	11660	11660	11660	0
85	20230619	175900	486076730	11660	11660	11660	11660	0
86	20230619	175800	486076730	11660	11660	11660	11660	0
87	20230619	175700	486076730	11660	11660	11660	11660	0
88	20230619	175600	486076730	11660	11660	11660	11660	0
89	20230619	175500	486076730	11660	11660	11660	11660	0
90	20230619	175400	486076730	11660	11660	11660	11660	0
91	20230619	175300	486076730	11660	11660	11660	11660	0
92	20230619	175200	486076730	11660	11660	11660	11660	713
93	20230619	175100	486076730	11660	11660	11660	11660	0
94	20230619	175000	486076730	11660	11660	11660	11660	0
95	20230619	174900	486076730	11660	11660	11660	11660	0
96	20230619	174800	486076730	11660	11660	11660	11660	0
97	20230619	174700	486076730	11660	11660	11660	11660	0
98	20230619	174600	486076730	11660	11660	11660	11660	0
99	20230619	174500	486076730	11660	11660	11660	11660	0
100	20230619	174400	486076730	11660	11660	11660	11660	0
101	20230619	174300	486076730	11660	11660	11660	11660	0
102	20230619	174200	486076730	11660	11660	11660	11660	0
103	20230619	174100	486076730	11660	11660	11660	11660	0
104	20230619	174000	486076730	11660	11660	11660	11660	0
105	20230619	173900	486076730	11660	11660	11660	11660	0
106	20230619	173800	486076730	11660	11660	11660	11660	0
107	20230619	173700	486076730	11660	11660	11660	11660	0
108	20230619	173600	486076730	11660	11660	11660	11660	0
109	20230619	173500	486076730	11660	11660	11660	11660	0
110	20230619	173400	486076730	11660	11660	11660	11660	0
111	20230619	173300	486076730	11660	11660	11660	11660	0
112	20230619	173200	486076730	11660	11660	11660	11660	0
113	20230619	173100	486076730	11660	11660	11660	11660	0
114	20230619	173000	486076730	11660	11660	11660	11660	0
115	20230619	172900	486076730	11660	11660	11660	11660	0
116	20230619	172800	486076730	11660	11660	11660	11660	0
117	20230619	172700	486076730	11660	11660	11660	11660	0
118	20230619	172600	486076730	11660	11660	11660	11660	0
119	20230619	172500	486076730	11660	11660	11660	11660	0
120	20230619	172400	486076730	11660	11660	11660	11660	0
121	20230619	172300	486076730	11660	11660	11660	11660	0
122	20230619	172200	486076730	11660	11660	11660	11660	713
123	20230619	172100	486076730	11660	11660	11660	11660	0
124	20230619	172000	486076730	11660	11660	11660	11660	0
125	20230619	171900	486076730	11660	11660	11660	11660	0
126	20230619	171800	486076730	11660	11660	11660	11660	0
127	20230619	171700	486076730	11660	11660	11660	11660	0
128	20230619	171600	486076730	11660	11660	11660	11660	0
129	20230619	171500	486076730	11660	11660	11660	11660	0
130	20230619	171400	486076730	11660	11660	11660	11660	0
131	20230619	171300	486076730	11660	11660	11660	11660	0
132	20230619	171200	486076730	11660	11660	11660	11660	0
133	20230619	171100	486076730	11660	11660	11660	11660	0
134	20230619	171000	486076730	11660	11660	11660	11660	0
135	20230619	170900	486076730	11660	11660	11660	11660	0
136	20230619	170800	486076730	11660	11660	11660	11660	0
137	20230619	170700	486076730	11660	11660	11660	11660	0
138	20230619	170600	486076730	11660	11660	11660	11660	0
139	20230619	170500	486076730	11660	11660	11660	11660	0
140	20230619	170400	486076730	11660	11660	11660	11660	0
141	20230619	170300	486076730	11660	11660	11660	11660	0
142	20230619	170200	486076730	11660	11660	11660	11660	0
143	20230619	170100	486076730	11660	11660	11660	11660	0
144	20230619	170000	486076730	11660	11660	11660	11660	0
145	20230619	165900	486076730	11660	11660	11660	11660	0
146	20230619	165800	486076730	11660	11660	11660	11660	0
147	20230619	165700	486076730	11660	11660	11660	11660	0
148	20230619	165600	486076730	11660	11660	11660	11660	0
149	20230619	165500	486076730	11660	11660	11660	11660	0
150	20230619	165400	486076730	11660	11660	11660	11660	0
151	20230619	165300	486076730	11660	11660	11660	11660	0
152	20230619	165200	486076730	11660	11660	11660	11660	713
153	20230619	165100	486076730	11660	11660	11660	11660	0
154	20230619	165000	486076730	11660	11660	11660	11660	0
155	20230619	164900	486076730	11660	11660	11660	11660	0
156	20230619	164800	486076730	11660	11660	11660	11660	0
157	20230619	164700	486076730	11660	11660	11660	11660	0
158	20230619	164600	486076730	11660	11660	11660	11660	0
159	20230619	164500	486076730	11660	11660	11660	11660	0
160	20230619	164400	486076730	11660	11660	11660	11660	0
161	20230619	164300	486076730	11660	11660	11660	11660	0
162	20230619	164200	486076730	11660	11660	11660	11660	0
163	20230619	164100	486076730	11660	11660	11660	11660	0
164	20230619	164000	486076730	11660	11660	11660	11660	0
165	20230619	163900	486076730	11660	11660	11660	11660	0
166	20230619	163800	486076730	11660	11660	11660	11660	0
167	20230619	163700	486076730	11660	11660	11660	11660	0
168	20230619	163600	486076730	11660	11660	11660	11660	0
169	20230619	163500	486076730	11660	11660	11660	11660	0
170	20230619	163400	486076730	11660	11660	11660	11660	0
171	20230619	163300	486076730	11660	11660	11660	11660	0
172	20230619	163200	486076730	11660	11660	11660	11660	0
173	20230619	163100	486076730	11660	11660	11660	11660	0
174	20230619	163000	486076730	11660	11660	11660	11660	0
175	20230619	162900	486076730	11660	11660	11660	11660	0
176	20230619	162800	486076730	11660	11660	11660	11660	0
177	20230619	162700	486076730	11660	11660	11660	11660	0
178	20230619	162600	486076730	11660	11660	11660	11660	0
179	20230619	162500	486076730	11660	11660	11660	11660	0
180	20230619	162400	486076730	11660	11660	11660	11660	0
181	20230619	162300	486076730	11660	11660	11660	11660	0
182	20230619	162200	486076730	11660	11660	11660	11660	713
183	20230619	162100	486076730	11660	11660	11660	11660	0
184	20230619	162000	486076730	11660	11660	11660	11660	0
185	20230619	161900	486076730	11660	11660	11660	11660	0
186	20230619	161800	486076730	11660	11660	11660	11660	0
187	20230619	161700	486076730	11660	11660	11660	11660	0
188	20230619	161600	486076730	11660	11660	11660	11660	0
189	20230619	161500	486076730	11660	11660	11660	11660	0
190	20230619	161400	486076730	11660	11660	11660	11660	0
191	20230619	161300	486076730	11660	11660	11660	11660	0
192	20230619	161200	486076730	11660	11660	11660	11660	0
193	20230619	161100	486076730	11660	11660	11660	11660	0
194	20230619	161000	486076730	11660	11660	11660	11660	0
195	20230619	160900	486076730	11660	11660	11660	11660	0
196	20230619	160800	486076730	11660	11660	11660	11660	0
197	20230619	160700	486076730	11660	11660	11660	11660	0
198	20230619	160600	486076730	11660	11660	11660	11660	0
199	20230619	160500	486076730	11660	11660	11660	11660	0
200	20230619	160400	486076730	11660	11660	11660	11660	0
201	20230619	160300	486076730	11660	11660	11660	11660	0
202	20230619	160200	486076730	11660	11660	11660	11660	0
203	20230619	160100	486076730	11660	11660	11660	11660	0
204	20230619	160000	486076730	11660	11660	11660	11660	0
205	20230619	155900	486076730	11660	11660	11660	11660	0
206	20230619	155800	486076730	11660	11660	11660	11660	0
207	20230619	155700	486076730	11660	11660	11660	11660	0
208	20230619	155600	486076730	11660	11660	11660	11660	0
209	20230619	155500	486076730	11660	11660	11660	11660	0
210	20230619	155400	486076730	11660	11660	11660	11660	0
211	20230619	155300	486076730	11660	11660	11660	11660	0
212	20230619	155200	486076730	11660	11660	11660	11660	713
213	20230619	155100	486076730	11660	11660	11660	11660	0
214	20230619	155000	486076730	11660	11660	11660	11660	0
215	20230619	154900	486076730	11660	11660	11660	11660	0
216	20230619	154800	486076730	11660	11660	11660	11660	0
217	20230619	154700	486076730	11660	11660	11660	11660	0
218	20230619	154600	486076730	11660	11660	11660	11660	0
219	20230619	154500	486076730	11660	11660	11660	11660	0
220	20230619	154400	486076730	11660	11660	11660	11660	0
221	20230619	154300	486076730	11660	11660	11660	11660	0
222	20230619	154200	486076730	11660	11660	11660	11660	0
223	20230619	154100	486076730	11660	11660	11660	11660	0
224	20230619	154000	486076730	11660	11660	11660	11660	0
225	20230619	153900	486076730	11660	11660	11660	11660	0
226	20230619	153800	486076730	11660	11660	11660	11660	0
227	20230619	153700	486076730	11660	11660	11660	11660	0
228	20230619	153600	486076730	11660	11660	11660	11660	0
229	20230619	153500	486076730	11660	11660	11660	11660	0
230	20230619	153400	486076730	11660	11660	11660	11660	0
231	20230619	153300	486076730	11660	11660	11660	11660	0
232	20230619	153200	486076730	11660	11660	11660	11660	0
233	20230619	153100	486076730	11660	11660	11660	11660	0
234	20230619	153000	486076730	11660	11660	11660	11660	713
235	20230619	152900	477763150	11660	11660	11660	11660	0
236	20230619	152800	477763150	11660	11660	11660	11660	0
237	20230619	152700	477763150	11660	11660	11660	11660	0
238	20230619	152600	477763150	11660	11660	11660	11660	0
239	20230619	152500	477763150	11660	11660	11660	11660	0
240	20230619	152400	477763150	11660	11660	11660	11660	0
241	20230619	152300	477763150	11660	11660	11660	11660	0
242	20230619	152200	477763150	11660	11660	11660	11660	0
243	20230619	152100	477763150	11660	11660	11660	11660	0
244	20230619	152000	477763150	11660	11660	11660	11660	0
245	20230619	151900	477763150	11660	11660	11660	11620	62
246	20230619	151800	477040610	11660	11660	11660	11660	2
247	20230619	151700	477017290	11610	11630	11650	11610	98
248	20230619	151600	475877520	11620	11630	11630	11620	107
249	20230619	151500	474633180	11630	11630	11630	11630	100
250	20230619	151400	473470180	11610	11610	11610	11610	0
251	20230619	151300	473470180	11610	11610	11610	11610	16
252	20230619	151200	473284420	11610	11610	11610	11610	14
253	20230619	151100	473121880	11610	11620	11620	11610	61
254	20230619	151000	472413650	11620	11630	11630	11620	14
255	20230619	150900	472250960	11630	11630	11630	11630	141
256	20230619	150800	470611130	11630	11630	11630	11630	13
257	20230619	150700	470459940	11630	11630	11630	11630	51
258	20230619	150600	469866810	11620	11620	11620	11620	58
259	20230619	150500	469192850	11620	11610	11620	11610	71
260	20230619	150400	468368240	11580	11580	11580	11580	790
261	20230619	150300	459220040	11580	11600	11600	11580	916
262	20230619	150200	448603270	11600	11600	11600	11600	5
263	20230619	150100	448545270	11600	11600	11600	11600	0
264	20230619	150000	448545270	11600	11600	11600	11600	4
265	20230619	145900	448498870	11600	11600	11600	11600	4
266	20230619	145800	448452470	11600	11590	11600	11590	2089
267	20230619	145700	424220370	11600	11600	11600	11600	0
268	20230619	145600	424220370	11600	11600	11600	11600	1
269	20230619	145500	424208770	11600	11600	11600	11600	0
270	20230619	145400	424208770	11600	11590	11600	11590	852
271	20230619	145300	414333450	11590	11590	11590	11590	0
272	20230619	145200	414333450	11590	11590	11590	11590	2
273	20230619	145100	414310270	11590	11600	11600	11590	87
274	20230619	145000	413301930	11600	11600	11600	11600	220
275	20230619	144900	410749930	11610	11610	11610	11610	4
276	20230619	144800	410703490	11610	11610	11610	11610	1
277	20230619	144700	410691880	11600	11610	11610	11600	9
278	20230619	144600	410587440	11600	11600	11600	11600	22
279	20230619	144500	410332240	11600	11600	11600	11600	0
280	20230619	144400	410332240	11600	11600	11600	11600	4
281	20230619	144300	410285840	11600	11600	11600	11600	37
282	20230619	144200	409856640	11570	11570	11570	11570	0
283	20230619	144100	409856640	11570	11570	11570	11570	0
284	20230619	144000	409856640	11570	11580	11580	11570	169
285	20230619	143900	407901100	11570	11600	11600	11570	1354
286	20230619	143800	392216430	11610	11610	11610	11610	0
287	20230619	143700	392216430	11610	11610	11610	11610	0
288	20230619	143600	392216430	11610	11610	11610	11610	26
289	20230619	143500	391914570	11620	11620	11620	11620	18
290	20230619	143400	391705410	11600	11600	11600	11600	0
291	20230619	143300	391705410	11600	11600	11600	11600	221
292	20230619	143200	389141810	11610	11610	11610	11610	100
293	20230619	143100	387980810	11600	11600	11600	11600	0
294	20230619	143000	387980810	11600	11600	11600	11600	0
295	20230619	142900	387980810	11600	11600	11600	11600	1005
296	20230619	142800	376322810	11600	11600	11600	11600	1
297	20230619	142700	376311210	11590	11580	11590	11580	257
298	20230619	142600	373333400	11570	11570	11570	11570	0
299	20230619	142500	373333400	11570	11570	11570	11570	0
300	20230619	142400	373333400	11570	11570	11570	11570	79
301	20230619	142300	372419370	11570	11570	11570	11570	300
302	20230619	142200	368948370	11570	11570	11570	11570	0
303	20230619	142100	368948370	11570	11570	11570	11570	0
304	20230619	142000	368948370	11570	11570	11570	11570	0
305	20230619	141900	368948370	11570	11570	11570	11570	1
306	20230619	141800	368936800	11570	11580	11580	11570	741
307	20230619	141700	360363420	11590	11590	11590	11590	0
308	20230619	141600	360363420	11590	11590	11590	11590	1
309	20230619	141500	360351830	11590	11580	11590	11580	50
310	20230619	141400	359772640	11580	11580	11580	11580	11
311	20230619	141300	359645260	11580	11580	11580	11580	0
312	20230619	141200	359645260	11580	11560	11580	11560	99
313	20230619	141100	358499660	11580	11580	11580	11580	0
314	20230619	141000	358499660	11580	11580	11580	11580	0
315	20230619	140900	358499660	11580	11580	11580	11580	0
316	20230619	140800	358499660	11580	11580	11580	11580	0
317	20230619	140700	358499660	11580	11580	11580	11580	10
318	20230619	140600	358383860	11560	11560	11560	11560	949
319	20230619	140500	347413420	11560	11560	11560	11560	0
320	20230619	140400	347413420	11560	11570	11570	11560	43
321	20230619	140300	346916080	11570	11570	11570	11570	0
322	20230619	140200	346916080	11570	11570	11570	11570	18
323	20230619	140100	346707820	11580	11570	11580	11570	411
324	20230619	140000	341951330	11560	11560	11560	11560	405
325	20230619	135900	337269530	11570	11570	11570	11570	443
326	20230619	135800	332144020	11570	11580	11580	11570	34
327	20230619	135700	331750390	11580	11580	11580	11580	4
328	20230619	135600	331704070	11580	11580	11580	11580	23
329	20230619	135500	331437730	11580	11580	11580	11580	4
330	20230619	135400	331391410	11580	11580	11580	11580	0
331	20230619	135300	331391410	11580	11590	11590	11580	43
332	20230619	135200	330893410	11590	11590	11590	11590	0
333	20230619	135100	330893410	11590	11590	11590	11590	0
334	20230619	135000	330893410	11590	11590	11590	11590	0
335	20230619	134900	330893410	11590	11590	11590	11590	0
336	20230619	134800	330893410	11590	11590	11590	11590	0
337	20230619	134700	330893410	11590	11590	11590	11590	26
338	20230619	134600	330592070	11580	11580	11580	11580	0
339	20230619	134500	330592070	11580	11580	11580	11580	0
340	20230619	134400	330592070	11580	11580	11580	11580	0
341	20230619	134300	330592070	11580	11580	11580	11570	434
342	20230619	134200	325566360	11580	11580	11580	11570	1001
343	20230619	134100	313984640	11580	11580	11580	11580	205
344	20230619	134000	311610740	11600	11600	11600	11600	0
345	20230619	133900	311610740	11600	11600	11600	11600	0
346	20230619	133800	311610740	11600	11600	11600	11600	0
347	20230619	133700	311610740	11600	11600	11600	11600	0
348	20230619	133600	311610740	11600	11600	11600	11600	0
349	20230619	133500	311610740	11600	11600	11600	11600	1
350	20230619	133400	311599140	11600	11600	11600	11600	0
351	20230619	133300	311599140	11600	11600	11600	11600	0
352	20230619	133200	311599140	11600	11600	11600	11600	0
353	20230619	133100	311599140	11600	11600	11600	11600	0
354	20230619	133000	311599140	11600	11600	11600	11600	0
355	20230619	132900	311599140	11600	11600	11600	11600	27
356	20230619	132800	311285940	11600	11600	11600	11600	20
357	20230619	132700	311053940	11600	11600	11600	11600	0
358	20230619	132600	311053940	11600	11600	11600	11600	0
359	20230619	132500	311053940	11600	11600	11600	11600	10
360	20230619	132400	310937940	11580	11580	11580	11580	50
361	20230619	132300	310358940	11570	11570	11570	11570	420
362	20230619	132200	305499540	11570	11570	11570	11570	2
363	20230619	132100	305476400	11570	11570	11570	11570	0
364	20230619	132000	305476400	11570	11570	11570	11570	0
365	20230619	131900	305476400	11570	11600	11600	11570	696
366	20230619	131800	297418020	11600	11600	11600	11600	101
367	20230619	131700	296246420	11600	11600	11600	11600	0
368	20230619	131600	296246420	11600	11600	11600	11600	0
369	20230619	131500	296246420	11600	11600	11600	11600	0
370	20230619	131400	296246420	11600	11600	11600	11600	30
371	20230619	131300	295898420	11600	11600	11600	11600	0
372	20230619	131200	295898420	11600	11600	11600	11600	0
373	20230619	131100	295898420	11600	11600	11600	11600	0
374	20230619	131000	295898420	11600	11600	11600	11600	0
375	20230619	130900	295898420	11600	11600	11600	11600	42
376	20230619	130800	295411220	11620	11620	11620	11620	18
377	20230619	130700	295202060	11620	11620	11620	11620	87
378	20230619	130600	294191120	11620	11620	11620	11620	51
379	20230619	130500	293598500	11620	11620	11620	11620	0
380	20230619	130400	293598500	11620	11620	11620	11620	1
381	20230619	130300	293586880	11610	11610	11610	11610	3
382	20230619	130200	293552050	11620	11620	11620	11620	0
383	20230619	130100	293552050	11620	11620	11620	11620	0
384	20230619	130000	293552050	11620	11620	11620	11620	0
385	20230619	125900	293552050	11620	11620	11620	11620	1
386	20230619	125800	293540430	11610	11610	11610	11610	5
387	20230619	125700	293482380	11620	11620	11620	11620	0
388	20230619	125600	293482380	11620	11620	11620	11620	1
389	20230619	125500	293470760	11560	11560	11560	11560	0
390	20230619	125400	293470760	11560	11590	11590	11560	952
391	20230619	125300	282453660	11600	11620	11620	11600	14
392	20230619	125200	282291240	11620	11620	11620	11620	0
393	20230619	125100	282291240	11620	11600	11620	11600	2
394	20230619	125000	282268020	11600	11620	11620	11600	95
395	20230619	124900	281165920	11620	11600	11620	11600	23
396	20230619	124800	280899100	11600	11620	11620	11600	101
397	20230619	124700	279725500	11620	11620	11620	11620	1
398	20230619	124600	279713880	11600	11620	11620	11600	10
399	20230619	124500	279597860	11620	11620	11620	11620	0
400	20230619	124400	279597860	11620	11620	11620	11620	0
401	20230619	124300	279597860	11620	11620	11620	11620	1
402	20230619	124200	279586240	11610	11610	11610	11610	0
403	20230619	124100	279586240	11610	11610	11610	11610	0
404	20230619	124000	279586240	11610	11610	11610	11610	21
405	20230619	123900	279342430	11620	11620	11620	11620	0
406	20230619	123800	279342430	11620	11620	11620	11620	15
407	20230619	123700	279168130	11620	11620	11620	11620	0
408	20230619	123600	279168130	11620	11620	11620	11620	0
409	20230619	123500	279168130	11620	11620	11620	11620	0
410	20230619	123400	279168130	11620	11620	11620	11620	0
411	20230619	123300	279168130	11620	11620	11620	11620	0
412	20230619	123200	279168130	11620	11620	11620	11620	0
413	20230619	123100	279168130	11620	11620	11620	11620	8
414	20230619	123000	279075170	11600	11600	11600	11600	0
415	20230619	122900	279075170	11600	11600	11600	11600	0
416	20230619	122800	279075170	11600	11600	11600	11600	0
417	20230619	122700	279075170	11600	11600	11600	11600	0
418	20230619	122600	279075170	11600	11600	11600	11600	127
419	20230619	122500	277601970	11590	11590	11590	11590	0
420	20230619	122400	277601970	11590	11590	11590	11570	644
421	20230619	122300	270145870	11600	11600	11600	11600	10
422	20230619	122200	270029870	11580	11580	11580	11580	0
423	20230619	122100	270029870	11580	11580	11580	11580	0
424	20230619	122000	270029870	11580	11600	11600	11580	300
425	20230619	121900	266553770	11590	11640	11640	11580	2572
426	20230619	121800	236718780	11650	11650	11650	11650	3
427	20230619	121700	236683830	11650	11650	11650	11650	10
428	20230619	121600	236567330	11650	11650	11650	11650	952
429	20230619	121500	225476530	11640	11640	11640	11640	7
430	20230619	121400	225395050	11630	11630	11630	11630	0
431	20230619	121300	225395050	11630	11630	11630	11630	63
432	20230619	121200	224662360	11600	11600	11600	11600	39
433	20230619	121100	224209960	11600	11600	11600	11600	100
434	20230619	121000	223049960	11600	11600	11600	11600	310
435	20230619	120900	219453960	11600	11600	11600	11600	0
436	20230619	120800	219453960	11600	11600	11600	11600	0
437	20230619	120700	219453960	11600	11600	11600	11600	0
438	20230619	120600	219453960	11600	11600	11600	11600	10
439	20230619	120500	219337960	11600	11600	11600	11600	0
440	20230619	120400	219337960	11600	11630	11630	11600	543
441	20230619	120300	213033430	11640	11640	11640	11640	3
442	20230619	120200	212998510	11630	11630	11630	11630	87
443	20230619	120100	211986700	11630	11640	11640	11630	87
444	20230619	120000	210974800	11650	11650	11650	11650	57
445	20230619	115900	210310750	11650	11650	11650	11650	4
446	20230619	115800	210264150	11650	11650	11650	11650	0
447	20230619	115700	210264150	11650	11650	11650	11650	0
448	20230619	115600	210264150	11650	11650	11650	11650	0
449	20230619	115500	210264150	11650	11650	11650	11650	0
450	20230619	115400	210264150	11650	11650	11650	11650	99
451	20230619	115300	209110800	11650	11650	11650	11650	2
452	20230619	115200	209087500	11650	11650	11650	11650	100
453	20230619	115100	207922500	11630	11630	11630	11630	0
454	20230619	115000	207922500	11630	11630	11630	11630	0
455	20230619	114900	207922500	11630	11630	11630	11630	0
456	20230619	114800	207922500	11630	11630	11630	11630	0
457	20230619	114700	207922500	11630	11630	11630	11630	0
458	20230619	114600	207922500	11630	11630	11630	11630	175
459	20230619	114500	205887250	11630	11630	11630	11630	5
460	20230619	114400	205829100	11610	11610	11610	11610	0
461	20230619	114300	205829100	11610	11610	11610	11610	0
462	20230619	114200	205829100	11610	11630	11630	11610	206
463	20230619	114100	203436370	11630	11630	11630	11630	0
464	20230619	114000	203436370	11630	11630	11630	11630	42
465	20230619	113900	202947910	11630	11630	11630	11630	12
466	20230619	113800	202808350	11620	11620	11620	11620	0
467	20230619	113700	202808350	11620	11620	11620	11620	0
468	20230619	113600	202808350	11620	11630	11630	11620	278
469	20230619	113500	199575510	11630	11630	11630	11620	111
470	20230619	113400	198285580	11630	11630	11630	11630	0
471	20230619	113300	198285580	11630	11630	11630	11630	0
472	20230619	113200	198285580	11630	11630	11630	11630	0
473	20230619	113100	198285580	11630	11630	11630	11630	0
474	20230619	113000	198285580	11630	11630	11630	11630	0
475	20230619	112900	198285580	11630	11630	11630	11630	1
476	20230619	112800	198273950	11630	11630	11630	11630	0
477	20230619	112700	198273950	11630	11630	11630	11630	0
478	20230619	112600	198273950	11630	11630	11630	11630	0
479	20230619	112500	198273950	11630	11630	11630	11630	0
480	20230619	112400	198273950	11630	11630	11630	11630	0
481	20230619	112300	198273950	11630	11630	11630	11630	0
482	20230619	112200	198273950	11630	11630	11630	11630	0
483	20230619	112100	198273950	11630	11630	11630	11630	3
484	20230619	112000	198239060	11630	11630	11630	11630	0
485	20230619	111900	198239060	11630	11630	11630	11630	0
486	20230619	111800	198239060	11630	11630	11630	11630	0
487	20230619	111700	198239060	11630	11630	11630	11630	0
488	20230619	111600	198239060	11630	11640	11640	11630	17
489	20230619	111500	198041340	11640	11640	11640	11640	2
490	20230619	111400	198018060	11640	11640	11640	11640	0
491	20230619	111300	198018060	11640	11640	11640	11640	31
492	20230619	111200	197657220	11640	11640	11640	11640	50
493	20230619	111100	197075220	11640	11640	11640	11640	0
494	20230619	111000	197075220	11640	11640	11640	11640	0
495	20230619	110900	197075220	11640	11640	11640	11640	0
496	20230619	110800	197075220	11640	11640	11640	11640	0
497	20230619	110700	197075220	11640	11640	11640	11640	0
498	20230619	110600	197075220	11640	11640	11640	11640	0
499	20230619	110500	197075220	11640	11640	11640	11640	0
500	20230619	110400	197075220	11640	11640	11640	11640	0
501	20230619	110300	197075220	11640	11640	11640	11640	23
502	20230619	110200	196807500	11640	11640	11640	11640	0
503	20230619	110100	196807500	11640	11640	11640	11640	0
504	20230619	110000	196807500	11640	11640	11640	11640	10
505	20230619	105900	196691100	11650	11650	11650	11650	0
506	20230619	105800	196691100	11650	11650	11650	11650	0
507	20230619	105700	196691100	11650	11640	11650	11640	16
508	20230619	105600	196504850	11640	11640	11640	11640	0
509	20230619	105500	196504850	11640	11640	11640	11640	1
510	20230619	105400	196493210	11610	11610	11610	11610	0
511	20230619	105300	196493210	11610	11610	11610	11610	50
512	20230619	105200	195912710	11650	11650	11650	11650	1
513	20230619	105100	195901060	11610	11610	11610	11610	0
514	20230619	105000	195901060	11610	11630	11630	11610	98
515	20230619	104900	194762600	11630	11630	11630	11630	1
516	20230619	104800	194750970	11650	11650	11650	11650	0
517	20230619	104700	194750970	11650	11650	11650	11650	58
518	20230619	104600	194075270	11650	11650	11650	11650	2
519	20230619	104500	194051970	11650	11650	11650	11650	30
520	20230619	104400	193702470	11650	11650	11650	11650	13
521	20230619	104300	193551020	11650	11650	11650	11650	1
522	20230619	104200	193539370	11610	11610	11610	11610	0
523	20230619	104100	193539370	11610	11610	11610	11610	0
524	20230619	104000	193539370	11610	11610	11610	11610	20
525	20230619	103900	193307170	11610	11610	11610	11610	0
526	20230619	103800	193307170	11610	11610	11610	11610	63
527	20230619	103700	192575740	11650	11650	11650	11650	0
528	20230619	103600	192575740	11650	11650	11650	11650	1
529	20230619	103500	192564090	11620	11620	11620	11620	4
530	20230619	103400	192517610	11620	11620	11620	11620	16
531	20230619	103300	192331690	11620	11620	11620	11620	0
532	20230619	103200	192331690	11620	11620	11620	11620	24
533	20230619	103100	192052810	11620	11620	11620	11620	0
534	20230619	103000	192052810	11620	11620	11620	11620	0
535	20230619	102900	192052810	11620	11620	11620	11620	18
536	20230619	102800	191843650	11620	11620	11620	11620	0
537	20230619	102700	191843650	11620	11620	11620	11620	0
538	20230619	102600	191843650	11620	11620	11620	11620	0
539	20230619	102500	191843650	11620	11640	11640	11620	100
540	20230619	102400	190681450	11620	11620	11630	11620	419
541	20230619	102300	185812620	11620	11650	11650	11620	415
542	20230619	102200	180983710	11650	11650	11650	11650	0
543	20230619	102100	180983710	11650	11650	11650	11650	0
544	20230619	102000	180983710	11650	11640	11650	11640	727
545	20230619	101900	172521160	11640	11660	11660	11640	176
546	20230619	101800	170469700	11660	11670	11670	11660	168
547	20230619	101700	168509820	11680	11680	11680	11680	75
548	20230619	101600	167633820	11680	11680	11680	11680	33
549	20230619	101500	167248380	11680	11680	11680	11680	144
550	20230619	101400	165566460	11680	11680	11680	11680	7
551	20230619	101300	165484700	11680	11680	11680	11680	1
552	20230619	101200	165473020	11690	11700	11700	11690	156
553	20230619	101100	163648790	11700	11700	11700	11700	1
554	20230619	101000	163637090	11690	11700	11700	11690	2
555	20230619	100900	163613700	11690	11700	11700	11690	16
556	20230619	100800	163426520	11720	11720	11720	11720	0
557	20230619	100700	163426520	11720	11720	11720	11720	0
558	20230619	100600	163426520	11720	11700	11720	11700	700
559	20230619	100500	155226360	11700	11700	11700	11700	2
560	20230619	100400	155202960	11710	11710	11710	11710	86
561	20230619	100300	154195900	11710	11690	11710	11690	25
562	20230619	100200	153903360	11690	11690	11690	11690	0
563	20230619	100100	153903360	11690	11690	11690	11690	6
564	20230619	100000	153833220	11680	11670	11680	11670	105
565	20230619	095900	152606830	11680	11680	11680	11660	133
566	20230619	095800	151055150	11680	11660	11680	11660	1041
567	20230619	095700	138907520	11650	11650	11650	11650	85
568	20230619	095600	137917270	11610	11610	11610	11610	0
569	20230619	095500	137917270	11610	11610	11620	11610	38
570	20230619	095400	137475890	11600	11600	11600	11600	0
571	20230619	095300	137475890	11600	11600	11600	11600	0
572	20230619	095200	137475890	11600	11660	11660	11600	458
573	20230619	095100	132157520	11670	11660	11670	11660	373
574	20230619	095000	127807570	11660	11630	11660	11630	41
575	20230619	094900	127330710	11650	11650	11650	11650	200
576	20230619	094800	125000710	11650	11650	11650	11650	13
577	20230619	094700	124849260	11650	11650	11650	11650	1
578	20230619	094600	124837610	11620	11620	11620	11620	1
579	20230619	094500	124825990	11650	11650	11650	11650	4
580	20230619	094400	124779390	11630	11630	11630	11630	100
581	20230619	094300	123616390	11640	11640	11640	11640	85
582	20230619	094200	122626990	11630	11630	11630	11630	1
583	20230619	094100	122615360	11640	11640	11640	11640	8
584	20230619	094000	122522240	11640	11640	11640	11640	5
585	20230619	093900	122464040	11650	11650	11650	11650	0
586	20230619	093800	122464040	11650	11650	11650	11650	0
587	20230619	093700	122464040	11650	11650	11650	11650	0
588	20230619	093600	122464040	11650	11640	11650	11640	212
589	20230619	093500	119996340	11650	11600	11650	11600	86
590	20230619	093400	118996980	11590	11590	11590	11590	1
591	20230619	093300	118985390	11600	11600	11600	11600	1
592	20230619	093200	118973790	11600	11580	11600	11580	9
593	20230619	093100	118869550	11580	11600	11600	11580	2
594	20230619	093000	118846370	11580	11580	11580	11580	56
595	20230619	092900	118197890	11570	11570	11570	11570	0
596	20230619	092800	118197890	11570	11570	11570	11570	0
597	20230619	092700	118197890	11570	11570	11570	11570	34
598	20230619	092600	117804510	11570	11570	11570	11570	14
599	20230619	092500	117642530	11570	11570	11570	11570	44
600	20230619	092400	117133450	11570	11570	11570	11560	91
601	20230619	092300	116080590	11550	11550	11550	11550	444
602	20230619	092200	110952390	11560	11570	11570	11560	944
603	20230619	092100	100034320	11570	11590	11590	11570	535
604	20230619	092000	93841390	11600	11600	11600	11590	344
605	20230619	091900	89852390	11600	11600	11600	11600	10
606	20230619	091800	89736390	11600	11600	11600	11600	13
607	20230619	091700	89585590	11610	11570	11610	11570	7
608	20230619	091600	89504560	11580	11580	11580	11570	1125
609	20230619	091500	76487010	11620	11620	11620	11580	274
610	20230619	091400	73309530	11630	11650	11650	11630	826
611	20230619	091300	63695310	11690	11690	11690	11690	0
612	20230619	091200	63695310	11690	11690	11690	11690	0
613	20230619	091100	63695310	11690	11690	11690	11690	51
614	20230619	091000	63099120	11690	11690	11690	11690	1
615	20230619	090900	63087430	11690	11630	11690	11630	35
616	20230619	090800	62680320	11630	11630	11630	11630	189
617	20230619	090700	60482250	11620	11630	11630	11620	160
618	20230619	090600	58622460	11630	11630	11680	11630	55
619	20230619	090500	57982260	11630	11630	11630	11630	1
620	20230619	090400	57970630	11630	11620	11630	11620	44
621	20230619	090300	57459330	11590	11630	11700	11590	411
622	20230619	090200	52677320	11620	11650	11710	11620	3256
623	20230619	090100	14751550	11660	11670	11670	11660	913
624	20230619	090000	4102470	11670	11730	11730	11670	350