KissMeData/009270/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202000	305819584	1458	1458	1458	1458	4710
3	20230619	201900	305819584	1458	1458	1458	1458	0
4	20230619	201800	305819584	1458	1458	1458	1458	0
5	20230619	201700	305819584	1458	1458	1458	1458	0
6	20230619	201600	305819584	1458	1458	1458	1458	0
7	20230619	201500	305819584	1458	1458	1458	1458	0
8	20230619	201400	305819584	1458	1458	1458	1458	0
9	20230619	201300	305819584	1458	1458	1458	1458	0
10	20230619	201200	305819584	1458	1458	1458	1458	0
11	20230619	201100	305819584	1458	1458	1458	1458	0
12	20230619	201000	305819584	1458	1458	1458	1458	0
13	20230619	200900	305819584	1458	1458	1458	1458	0
14	20230619	200800	305819584	1458	1458	1458	1458	0
15	20230619	200700	305819584	1458	1458	1458	1458	0
16	20230619	200600	305819584	1458	1458	1458	1458	0
17	20230619	200500	305819584	1458	1458	1458	1458	0
18	20230619	200400	305819584	1458	1458	1458	1458	0
19	20230619	200300	305819584	1458	1458	1458	1458	0
20	20230619	200200	305819584	1458	1458	1458	1458	0
21	20230619	200100	305819584	1458	1458	1458	1458	0
22	20230619	200000	305819584	1458	1458	1458	1458	0
23	20230619	195900	305819584	1458	1458	1458	1458	0
24	20230619	195800	305819584	1458	1458	1458	1458	0
25	20230619	195700	305819584	1458	1458	1458	1458	0
26	20230619	195600	305819584	1458	1458	1458	1458	0
27	20230619	195500	305819584	1458	1458	1458	1458	0
28	20230619	195400	305819584	1458	1458	1458	1458	0
29	20230619	195300	305819584	1458	1458	1458	1458	0
30	20230619	195200	305819584	1458	1458	1458	1458	0
31	20230619	195100	305819584	1458	1458	1458	1458	0
32	20230619	195000	305819584	1458	1458	1458	1458	4710
33	20230619	194900	305819584	1458	1458	1458	1458	0
34	20230619	194800	305819584	1458	1458	1458	1458	0
35	20230619	194700	305819584	1458	1458	1458	1458	0
36	20230619	194600	305819584	1458	1458	1458	1458	0
37	20230619	194500	305819584	1458	1458	1458	1458	0
38	20230619	194400	305819584	1458	1458	1458	1458	0
39	20230619	194300	305819584	1458	1458	1458	1458	0
40	20230619	194200	305819584	1458	1458	1458	1458	0
41	20230619	194100	305819584	1458	1458	1458	1458	0
42	20230619	194000	305819584	1458	1458	1458	1458	0
43	20230619	193900	305819584	1458	1458	1458	1458	0
44	20230619	193800	305819584	1458	1458	1458	1458	0
45	20230619	193700	305819584	1458	1458	1458	1458	0
46	20230619	193600	305819584	1458	1458	1458	1458	0
47	20230619	193500	305819584	1458	1458	1458	1458	0
48	20230619	193400	305819584	1458	1458	1458	1458	0
49	20230619	193300	305819584	1458	1458	1458	1458	0
50	20230619	193200	305819584	1458	1458	1458	1458	0
51	20230619	193100	305819584	1458	1458	1458	1458	0
52	20230619	193000	305819584	1458	1458	1458	1458	0
53	20230619	192900	305819584	1458	1458	1458	1458	0
54	20230619	192800	305819584	1458	1458	1458	1458	0
55	20230619	192700	305819584	1458	1458	1458	1458	0
56	20230619	192600	305819584	1458	1458	1458	1458	0
57	20230619	192500	305819584	1458	1458	1458	1458	0
58	20230619	192400	305819584	1458	1458	1458	1458	0
59	20230619	192300	305819584	1458	1458	1458	1458	0
60	20230619	192200	305819584	1458	1458	1458	1458	0
61	20230619	192100	305819584	1458	1458	1458	1458	0
62	20230619	192000	305819584	1458	1458	1458	1458	4710
63	20230619	191900	305819584	1458	1458	1458	1458	0
64	20230619	191800	305819584	1458	1458	1458	1458	0
65	20230619	191700	305819584	1458	1458	1458	1458	0
66	20230619	191600	305819584	1458	1458	1458	1458	0
67	20230619	191500	305819584	1458	1458	1458	1458	0
68	20230619	191400	305819584	1458	1458	1458	1458	0
69	20230619	191300	305819584	1458	1458	1458	1458	0
70	20230619	191200	305819584	1458	1458	1458	1458	0
71	20230619	191100	305819584	1458	1458	1458	1458	0
72	20230619	191000	305819584	1458	1458	1458	1458	0
73	20230619	190900	305819584	1458	1458	1458	1458	0
74	20230619	190800	305819584	1458	1458	1458	1458	0
75	20230619	190700	305819584	1458	1458	1458	1458	0
76	20230619	190600	305819584	1458	1458	1458	1458	0
77	20230619	190500	305819584	1458	1458	1458	1458	0
78	20230619	190400	305819584	1458	1458	1458	1458	0
79	20230619	190300	305819584	1458	1458	1458	1458	0
80	20230619	190200	305819584	1458	1458	1458	1458	0
81	20230619	190100	305819584	1458	1458	1458	1458	0
82	20230619	190000	305819584	1458	1458	1458	1458	0
83	20230619	185900	305819584	1458	1458	1458	1458	0
84	20230619	185800	305819584	1458	1458	1458	1458	0
85	20230619	185700	305819584	1458	1458	1458	1458	0
86	20230619	185600	305819584	1458	1458	1458	1458	0
87	20230619	185500	305819584	1458	1458	1458	1458	0
88	20230619	185400	305819584	1458	1458	1458	1458	0
89	20230619	185300	305819584	1458	1458	1458	1458	0
90	20230619	185200	305819584	1458	1458	1458	1458	0
91	20230619	185100	305819584	1458	1458	1458	1458	0
92	20230619	185000	305819584	1458	1458	1458	1458	4710
93	20230619	184900	305819584	1458	1458	1458	1458	0
94	20230619	184800	305819584	1458	1458	1458	1458	0
95	20230619	184700	305819584	1458	1458	1458	1458	0
96	20230619	184600	305819584	1458	1458	1458	1458	0
97	20230619	184500	305819584	1458	1458	1458	1458	0
98	20230619	184400	305819584	1458	1458	1458	1458	0
99	20230619	184300	305819584	1458	1458	1458	1458	0
100	20230619	184200	305819584	1458	1458	1458	1458	0
101	20230619	184100	305819584	1458	1458	1458	1458	0
102	20230619	184000	305819584	1458	1458	1458	1458	0
103	20230619	183900	305819584	1458	1458	1458	1458	0
104	20230619	183800	305819584	1458	1458	1458	1458	0
105	20230619	183700	305819584	1458	1458	1458	1458	0
106	20230619	183600	305819584	1458	1458	1458	1458	0
107	20230619	183500	305819584	1458	1458	1458	1458	0
108	20230619	183400	305819584	1458	1458	1458	1458	0
109	20230619	183300	305819584	1458	1458	1458	1458	0
110	20230619	183200	305819584	1458	1458	1458	1458	0
111	20230619	183100	305819584	1458	1458	1458	1458	0
112	20230619	183000	305819584	1458	1458	1458	1458	0
113	20230619	182900	305819584	1458	1458	1458	1458	0
114	20230619	182800	305819584	1458	1458	1458	1458	0
115	20230619	182700	305819584	1458	1458	1458	1458	0
116	20230619	182600	305819584	1458	1458	1458	1458	0
117	20230619	182500	305819584	1458	1458	1458	1458	0
118	20230619	182400	305819584	1458	1458	1458	1458	0
119	20230619	182300	305819584	1458	1458	1458	1458	0
120	20230619	182200	305819584	1458	1458	1458	1458	0
121	20230619	182100	305819584	1458	1458	1458	1458	0
122	20230619	182000	305819584	1458	1458	1458	1458	4710
123	20230619	181900	305819584	1458	1458	1458	1458	0
124	20230619	181800	305819584	1458	1458	1458	1458	0
125	20230619	181700	305819584	1458	1458	1458	1458	0
126	20230619	181600	305819584	1458	1458	1458	1458	0
127	20230619	181500	305819584	1458	1458	1458	1458	0
128	20230619	181400	305819584	1458	1458	1458	1458	0
129	20230619	181300	305819584	1458	1458	1458	1458	0
130	20230619	181200	305819584	1458	1458	1458	1458	0
131	20230619	181100	305819584	1458	1458	1458	1458	0
132	20230619	181000	305819584	1458	1458	1458	1458	0
133	20230619	180900	305819584	1458	1458	1458	1458	0
134	20230619	180800	305819584	1458	1458	1458	1458	0
135	20230619	180700	305819584	1458	1458	1458	1458	0
136	20230619	180600	305819584	1458	1458	1458	1458	0
137	20230619	180500	305819584	1458	1458	1458	1458	0
138	20230619	180400	305819584	1458	1458	1458	1458	0
139	20230619	180300	305819584	1458	1458	1458	1458	0
140	20230619	180200	305819584	1458	1458	1458	1458	0
141	20230619	180100	305819584	1458	1458	1458	1458	0
142	20230619	180000	305819584	1458	1458	1458	1458	0
143	20230619	175900	305819584	1458	1458	1458	1458	0
144	20230619	175800	305819584	1458	1458	1458	1458	0
145	20230619	175700	305819584	1458	1458	1458	1458	0
146	20230619	175600	305819584	1458	1458	1458	1458	0
147	20230619	175500	305819584	1458	1458	1458	1458	0
148	20230619	175400	305819584	1458	1458	1458	1458	0
149	20230619	175300	305819584	1458	1458	1458	1458	0
150	20230619	175200	305819584	1458	1458	1458	1458	0
151	20230619	175100	305819584	1458	1458	1458	1458	0
152	20230619	175000	305819584	1458	1458	1458	1458	4710
153	20230619	174900	305819584	1458	1458	1458	1458	0
154	20230619	174800	305819584	1458	1458	1458	1458	0
155	20230619	174700	305819584	1458	1458	1458	1458	0
156	20230619	174600	305819584	1458	1458	1458	1458	0
157	20230619	174500	305819584	1458	1458	1458	1458	0
158	20230619	174400	305819584	1458	1458	1458	1458	0
159	20230619	174300	305819584	1458	1458	1458	1458	0
160	20230619	174200	305819584	1458	1458	1458	1458	0
161	20230619	174100	305819584	1458	1458	1458	1458	0
162	20230619	174000	305819584	1458	1458	1458	1458	0
163	20230619	173900	305819584	1458	1458	1458	1458	0
164	20230619	173800	305819584	1458	1458	1458	1458	0
165	20230619	173700	305819584	1458	1458	1458	1458	0
166	20230619	173600	305819584	1458	1458	1458	1458	0
167	20230619	173500	305819584	1458	1458	1458	1458	0
168	20230619	173400	305819584	1458	1458	1458	1458	0
169	20230619	173300	305819584	1458	1458	1458	1458	0
170	20230619	173200	305819584	1458	1458	1458	1458	0
171	20230619	173100	305819584	1458	1458	1458	1458	0
172	20230619	173000	305819584	1458	1458	1458	1458	0
173	20230619	172900	305819584	1458	1458	1458	1458	0
174	20230619	172800	305819584	1458	1458	1458	1458	0
175	20230619	172700	305819584	1458	1458	1458	1458	0
176	20230619	172600	305819584	1458	1458	1458	1458	0
177	20230619	172500	305819584	1458	1458	1458	1458	0
178	20230619	172400	305819584	1458	1458	1458	1458	0
179	20230619	172300	305819584	1458	1458	1458	1458	0
180	20230619	172200	305819584	1458	1458	1458	1458	0
181	20230619	172100	305819584	1458	1458	1458	1458	0
182	20230619	172000	305819584	1458	1458	1458	1458	4710
183	20230619	171900	305819584	1458	1458	1458	1458	0
184	20230619	171800	305819584	1458	1458	1458	1458	0
185	20230619	171700	305819584	1458	1458	1458	1458	0
186	20230619	171600	305819584	1458	1458	1458	1458	0
187	20230619	171500	305819584	1458	1458	1458	1458	0
188	20230619	171400	305819584	1458	1458	1458	1458	0
189	20230619	171300	305819584	1458	1458	1458	1458	0
190	20230619	171200	305819584	1458	1458	1458	1458	0
191	20230619	171100	305819584	1458	1458	1458	1458	0
192	20230619	171000	305819584	1458	1458	1458	1458	0
193	20230619	170900	305819584	1458	1458	1458	1458	0
194	20230619	170800	305819584	1458	1458	1458	1458	0
195	20230619	170700	305819584	1458	1458	1458	1458	0
196	20230619	170600	305819584	1458	1458	1458	1458	0
197	20230619	170500	305819584	1458	1458	1458	1458	0
198	20230619	170400	305819584	1458	1458	1458	1458	0
199	20230619	170300	305819584	1458	1458	1458	1458	0
200	20230619	170200	305819584	1458	1458	1458	1458	0
201	20230619	170100	305819584	1458	1458	1458	1458	0
202	20230619	170000	305819584	1458	1458	1458	1458	0
203	20230619	165900	305819584	1458	1458	1458	1458	0
204	20230619	165800	305819584	1458	1458	1458	1458	0
205	20230619	165700	305819584	1458	1458	1458	1458	0
206	20230619	165600	305819584	1458	1458	1458	1458	0
207	20230619	165500	305819584	1458	1458	1458	1458	0
208	20230619	165400	305819584	1458	1458	1458	1458	0
209	20230619	165300	305819584	1458	1458	1458	1458	0
210	20230619	165200	305819584	1458	1458	1458	1458	0
211	20230619	165100	305819584	1458	1458	1458	1458	0
212	20230619	165000	305819584	1458	1458	1458	1458	4710
213	20230619	164900	305819584	1458	1458	1458	1458	0
214	20230619	164800	305819584	1458	1458	1458	1458	0
215	20230619	164700	305819584	1458	1458	1458	1458	0
216	20230619	164600	305819584	1458	1458	1458	1458	0
217	20230619	164500	305819584	1458	1458	1458	1458	0
218	20230619	164400	305819584	1458	1458	1458	1458	0
219	20230619	164300	305819584	1458	1458	1458	1458	0
220	20230619	164200	305819584	1458	1458	1458	1458	0
221	20230619	164100	305819584	1458	1458	1458	1458	0
222	20230619	164000	305819584	1458	1458	1458	1458	0
223	20230619	163900	305819584	1458	1458	1458	1458	0
224	20230619	163800	305819584	1458	1458	1458	1458	0
225	20230619	163700	305819584	1458	1458	1458	1458	0
226	20230619	163600	305819584	1458	1458	1458	1458	0
227	20230619	163500	305819584	1458	1458	1458	1458	0
228	20230619	163400	305819584	1458	1458	1458	1458	0
229	20230619	163300	305819584	1458	1458	1458	1458	0
230	20230619	163200	305819584	1458	1458	1458	1458	0
231	20230619	163100	305819584	1458	1458	1458	1458	0
232	20230619	163000	305819584	1458	1458	1458	1458	0
233	20230619	162900	305819584	1458	1458	1458	1458	0
234	20230619	162800	305819584	1458	1458	1458	1458	0
235	20230619	162700	305819584	1458	1458	1458	1458	0
236	20230619	162600	305819584	1458	1458	1458	1458	0
237	20230619	162500	305819584	1458	1458	1458	1458	0
238	20230619	162400	305819584	1458	1458	1458	1458	0
239	20230619	162300	305819584	1458	1458	1458	1458	0
240	20230619	162200	305819584	1458	1458	1458	1458	0
241	20230619	162100	305819584	1458	1458	1458	1458	0
242	20230619	162000	305819584	1458	1458	1458	1458	4710
243	20230619	161900	305819584	1458	1458	1458	1458	0
244	20230619	161800	305819584	1458	1458	1458	1458	0
245	20230619	161700	305819584	1458	1458	1458	1458	0
246	20230619	161600	305819584	1458	1458	1458	1458	0
247	20230619	161500	305819584	1458	1458	1458	1458	0
248	20230619	161400	305819584	1458	1458	1458	1458	0
249	20230619	161300	305819584	1458	1458	1458	1458	0
250	20230619	161200	305819584	1458	1458	1458	1458	0
251	20230619	161100	305819584	1458	1458	1458	1458	0
252	20230619	161000	305819584	1458	1458	1458	1458	0
253	20230619	160900	305819584	1458	1458	1458	1458	0
254	20230619	160800	305819584	1458	1458	1458	1458	0
255	20230619	160700	305819584	1458	1458	1458	1458	0
256	20230619	160600	305819584	1458	1458	1458	1458	0
257	20230619	160500	305819584	1458	1458	1458	1458	0
258	20230619	160400	305819584	1458	1458	1458	1458	0
259	20230619	160300	305819584	1458	1458	1458	1458	0
260	20230619	160200	305819584	1458	1458	1458	1458	0
261	20230619	160100	305819584	1458	1458	1458	1458	0
262	20230619	160000	305819584	1458	1458	1458	1458	0
263	20230619	155900	305819584	1458	1458	1458	1458	0
264	20230619	155800	305819584	1458	1458	1458	1458	0
265	20230619	155700	305819584	1458	1458	1458	1458	0
266	20230619	155600	305819584	1458	1458	1458	1458	0
267	20230619	155500	305819584	1458	1458	1458	1458	0
268	20230619	155400	305819584	1458	1458	1458	1458	0
269	20230619	155300	305819584	1458	1458	1458	1458	0
270	20230619	155200	305819584	1458	1458	1458	1458	0
271	20230619	155100	305819584	1458	1458	1458	1458	0
272	20230619	155000	305819584	1458	1458	1458	1458	4710
273	20230619	154900	305819584	1458	1458	1458	1458	0
274	20230619	154800	305819584	1458	1458	1458	1458	0
275	20230619	154700	305819584	1458	1458	1458	1458	0
276	20230619	154600	305819584	1458	1458	1458	1458	0
277	20230619	154500	305819584	1458	1458	1458	1458	0
278	20230619	154400	305819584	1458	1458	1458	1458	0
279	20230619	154300	305819584	1458	1458	1458	1458	0
280	20230619	154200	305819584	1458	1458	1458	1458	0
281	20230619	154100	305819584	1458	1458	1458	1458	0
282	20230619	154000	305819584	1458	1458	1458	1458	0
283	20230619	153900	305819584	1458	1458	1458	1458	0
284	20230619	153800	305819584	1458	1458	1458	1458	0
285	20230619	153700	305819584	1458	1458	1458	1458	0
286	20230619	153600	305819584	1458	1458	1458	1458	0
287	20230619	153500	305819584	1458	1458	1458	1458	0
288	20230619	153400	305819584	1458	1458	1458	1458	0
289	20230619	153300	305819584	1458	1458	1458	1458	0
290	20230619	153200	305819584	1458	1458	1458	1458	0
291	20230619	153100	305819584	1458	1458	1458	1458	0
292	20230619	153000	305819584	1458	1458	1458	1458	4710
293	20230619	152900	298952404	1458	1458	1458	1458	0
294	20230619	152800	298952404	1458	1458	1458	1458	0
295	20230619	152700	298952404	1458	1458	1458	1458	0
296	20230619	152600	298952404	1458	1458	1458	1458	0
297	20230619	152500	298952404	1458	1458	1458	1458	0
298	20230619	152400	298952404	1458	1458	1458	1458	0
299	20230619	152300	298952404	1458	1458	1458	1458	0
300	20230619	152200	298952404	1458	1458	1458	1458	0
301	20230619	152100	298952404	1458	1458	1458	1458	0
302	20230619	152000	298952404	1458	1458	1458	1458	0
303	20230619	151900	298952404	1458	1458	1458	1458	406
304	20230619	151800	298360456	1458	1458	1458	1458	52
305	20230619	151700	298284640	1458	1458	1458	1458	0
306	20230619	151600	298284640	1458	1457	1458	1457	415
307	20230619	151500	297679984	1458	1458	1458	1458	0
308	20230619	151400	297679984	1458	1458	1458	1458	26
309	20230619	151300	297642076	1458	1457	1458	1457	1029
310	20230619	151200	296142822	1458	1458	1458	1458	276
311	20230619	151100	295740414	1458	1457	1459	1457	1940
312	20230619	151000	292911894	1458	1457	1458	1457	1512
313	20230619	150900	290708395	1454	1455	1455	1454	1069
314	20230619	150800	289154059	1456	1456	1456	1456	375
315	20230619	150700	288608059	1456	1456	1456	1456	24
316	20230619	150600	288573115	1456	1456	1456	1456	1
317	20230619	150500	288571659	1454	1454	1454	1454	1
318	20230619	150400	288570205	1454	1454	1454	1454	0
319	20230619	150300	288570205	1454	1454	1454	1454	0
320	20230619	150200	288570205	1454	1454	1454	1454	10
321	20230619	150100	288555665	1455	1455	1455	1455	0
322	20230619	150000	288555665	1455	1457	1457	1455	224
323	20230619	145900	288229657	1458	1458	1458	1458	0
324	20230619	145800	288229657	1458	1458	1458	1458	47
325	20230619	145700	288161131	1458	1458	1458	1458	113
326	20230619	145600	287996377	1458	1456	1458	1453	692
327	20230619	145500	286990218	1456	1458	1458	1456	1058
328	20230619	145400	285448552	1458	1458	1458	1458	167
329	20230619	145300	285205066	1457	1456	1457	1456	1798
330	20230619	145200	282586894	1456	1456	1456	1456	0
331	20230619	145100	282586894	1456	1456	1456	1454	4
332	20230619	145000	282581074	1454	1454	1456	1454	4
333	20230619	144900	282575256	1456	1456	1456	1453	42
334	20230619	144800	282514137	1456	1453	1456	1453	3058
335	20230619	144700	278066802	1453	1454	1454	1453	13
336	20230619	144600	278047902	1454	1454	1454	1454	0
337	20230619	144500	278047902	1454	1453	1454	1453	302
338	20230619	144400	277609064	1453	1453	1453	1453	1
339	20230619	144300	277607611	1453	1453	1453	1453	0
340	20230619	144200	277607611	1453	1453	1453	1453	1
341	20230619	144100	277606158	1453	1453	1453	1453	0
342	20230619	144000	277606158	1453	1453	1453	1453	0
343	20230619	143900	277606158	1453	1453	1453	1453	0
344	20230619	143800	277606158	1453	1453	1453	1453	0
345	20230619	143700	277606158	1453	1453	1453	1453	0
346	20230619	143600	277606158	1453	1453	1453	1453	0
347	20230619	143500	277606158	1453	1453	1453	1453	0
348	20230619	143400	277606158	1453	1453	1453	1453	0
349	20230619	143300	277606158	1453	1453	1453	1453	980
350	20230619	143200	276182218	1453	1453	1453	1453	0
351	20230619	143100	276182218	1453	1453	1453	1453	33
352	20230619	143000	276134269	1453	1453	1453	1453	0
353	20230619	142900	276134269	1453	1453	1453	1453	0
354	20230619	142800	276134269	1453	1455	1455	1453	4989
355	20230619	142700	268885236	1455	1455	1455	1455	30
356	20230619	142600	268841586	1455	1455	1455	1455	2
357	20230619	142500	268838676	1455	1455	1455	1455	56
358	20230619	142400	268757196	1455	1454	1455	1454	111
359	20230619	142300	268595775	1454	1453	1454	1453	202
360	20230619	142200	268302077	1453	1453	1453	1453	15
361	20230619	142100	268280282	1454	1454	1454	1454	0
362	20230619	142000	268280282	1454	1453	1454	1453	807
363	20230619	141900	267106971	1453	1453	1453	1453	2
364	20230619	141800	267104065	1453	1453	1453	1453	0
365	20230619	141700	267104065	1453	1453	1453	1453	26
366	20230619	141600	267066287	1453	1453	1453	1453	0
367	20230619	141500	267066287	1453	1453	1453	1453	2
368	20230619	141400	267063381	1453	1453	1453	1453	0
369	20230619	141300	267063381	1453	1454	1454	1453	117
370	20230619	141200	266893338	1454	1454	1454	1454	0
371	20230619	141100	266893338	1454	1454	1454	1454	2
372	20230619	141000	266890430	1454	1454	1454	1454	1
373	20230619	140900	266888976	1453	1453	1453	1453	3
374	20230619	140800	266884617	1454	1453	1454	1453	51
375	20230619	140700	266810464	1454	1453	1454	1453	17
376	20230619	140600	266785761	1453	1453	1453	1453	23
377	20230619	140500	266752342	1453	1453	1453	1453	0
378	20230619	140400	266752342	1453	1453	1453	1453	1
379	20230619	140300	266750889	1453	1453	1453	1453	2
380	20230619	140200	266747983	1453	1453	1453	1453	1346
381	20230619	140100	264792245	1454	1454	1454	1454	0
382	20230619	140000	264792245	1454	1454	1454	1454	0
383	20230619	135900	264792245	1454	1454	1454	1454	50
384	20230619	135800	264719545	1454	1454	1454	1454	0
385	20230619	135700	264719545	1454	1454	1454	1454	22
386	20230619	135600	264687557	1454	1454	1454	1454	698
387	20230619	135500	263672665	1450	1450	1450	1450	18
388	20230619	135400	263646565	1450	1450	1450	1450	0
389	20230619	135300	263646565	1450	1450	1450	1450	0
390	20230619	135200	263646565	1450	1450	1450	1450	5
391	20230619	135100	263639315	1454	1454	1454	1454	49
392	20230619	135000	263568069	1454	1454	1454	1454	0
393	20230619	134900	263568069	1454	1454	1454	1454	5
394	20230619	134800	263560799	1454	1454	1454	1454	1014
395	20230619	134700	262086443	1454	1454	1454	1454	0
396	20230619	134600	262086443	1454	1454	1454	1454	0
397	20230619	134500	262086443	1454	1454	1454	1454	0
398	20230619	134400	262086443	1454	1454	1454	1454	38
399	20230619	134300	262031191	1454	1453	1454	1453	8
400	20230619	134200	262019560	1453	1453	1453	1453	45
401	20230619	134100	261954175	1453	1453	1454	1453	46
402	20230619	134000	261887327	1453	1454	1454	1453	89
403	20230619	133900	261758004	1454	1454	1454	1454	2
404	20230619	133800	261755096	1453	1453	1453	1453	0
405	20230619	133700	261755096	1453	1453	1453	1453	13
406	20230619	133600	261736207	1453	1453	1453	1453	12
407	20230619	133500	261718771	1454	1454	1454	1454	1
408	20230619	133400	261717317	1444	1444	1444	1444	0
409	20230619	133300	261717317	1444	1444	1444	1444	0
410	20230619	133200	261717317	1444	1444	1444	1444	0
411	20230619	133100	261717317	1444	1452	1452	1444	27268
412	20230619	133000	222317966	1454	1454	1454	1454	50
413	20230619	132900	222245266	1451	1452	1452	1451	200
414	20230619	132800	221955064	1454	1454	1454	1454	0
415	20230619	132700	221955064	1454	1452	1454	1452	6
416	20230619	132600	221946349	1452	1452	1452	1452	63
417	20230619	132500	221854873	1453	1453	1453	1453	0
418	20230619	132400	221854873	1453	1453	1453	1453	0
419	20230619	132300	221854873	1453	1453	1453	1453	33
420	20230619	132200	221806924	1453	1453	1453	1453	11
421	20230619	132100	221790941	1453	1453	1453	1453	1
422	20230619	132000	221789488	1452	1452	1452	1452	0
423	20230619	131900	221789488	1452	1452	1452	1452	156
424	20230619	131800	221562976	1453	1453	1453	1453	0
425	20230619	131700	221562976	1453	1453	1453	1453	0
426	20230619	131600	221562976	1453	1453	1453	1453	5000
427	20230619	131500	214297976	1453	1453	1453	1453	38
428	20230619	131400	214242762	1453	1453	1453	1453	0
429	20230619	131300	214242762	1453	1453	1453	1453	0
430	20230619	131200	214242762	1453	1453	1453	1453	34
431	20230619	131100	214193360	1453	1453	1453	1453	1
432	20230619	131000	214191907	1453	1453	1453	1453	16
433	20230619	130900	214168659	1452	1452	1452	1452	2
434	20230619	130800	214165755	1452	1453	1453	1452	27
435	20230619	130700	214126534	1453	1453	1453	1453	2
436	20230619	130600	214123628	1453	1453	1453	1453	0
437	20230619	130500	214123628	1453	1453	1453	1453	15
438	20230619	130400	214101833	1453	1453	1453	1453	1
439	20230619	130300	214100380	1453	1454	1454	1453	41
440	20230619	130200	214040805	1453	1453	1453	1453	0
441	20230619	130100	214040805	1453	1453	1453	1453	0
442	20230619	130000	214040805	1453	1453	1453	1453	0
443	20230619	125900	214040805	1453	1453	1453	1453	0
444	20230619	125800	214040805	1453	1453	1453	1453	65
445	20230619	125700	213946360	1453	1453	1453	1453	0
446	20230619	125600	213946360	1453	1453	1453	1453	1
447	20230619	125500	213944907	1452	1453	1454	1452	44
448	20230619	125400	213880985	1453	1453	1453	1453	25
449	20230619	125300	213844660	1453	1453	1453	1453	1
450	20230619	125200	213843207	1452	1452	1452	1452	0
451	20230619	125100	213843207	1452	1452	1452	1452	0
452	20230619	125000	213843207	1452	1452	1452	1452	21
453	20230619	124900	213812715	1452	1452	1452	1452	149
454	20230619	124800	213596367	1452	1453	1453	1452	1832
455	20230619	124700	210934828	1453	1454	1454	1453	143
456	20230619	124600	210727019	1454	1454	1454	1454	52
457	20230619	124500	210651411	1454	1454	1454	1454	0
458	20230619	124400	210651411	1454	1454	1454	1454	0
459	20230619	124300	210651411	1454	1454	1454	1454	35
460	20230619	124200	210600521	1454	1453	1454	1453	2202
461	20230619	124100	207400813	1454	1454	1454	1454	0
462	20230619	124000	207400813	1454	1454	1454	1454	190
463	20230619	123900	207124553	1455	1455	1455	1455	39
464	20230619	123800	207067808	1455	1455	1455	1455	2
465	20230619	123700	207064898	1455	1455	1455	1455	0
466	20230619	123600	207064898	1455	1455	1455	1455	685
467	20230619	123500	206068223	1455	1455	1455	1455	0
468	20230619	123400	206068223	1455	1455	1455	1455	52
469	20230619	123300	205992563	1455	1455	1455	1455	12
470	20230619	123200	205975103	1455	1455	1455	1455	51
471	20230619	123100	205900898	1455	1455	1455	1455	0
472	20230619	123000	205900898	1455	1454	1455	1454	21
473	20230619	122900	205870363	1455	1455	1455	1455	34
474	20230619	122800	205820893	1455	1455	1455	1455	0
475	20230619	122700	205820893	1455	1455	1455	1455	0
476	20230619	122600	205820893	1455	1455	1455	1455	2
477	20230619	122500	205817983	1455	1455	1455	1455	38
478	20230619	122400	205762693	1455	1455	1455	1455	1
479	20230619	122300	205761238	1455	1455	1455	1455	10
480	20230619	122200	205746688	1455	1455	1455	1455	2
481	20230619	122100	205743778	1455	1455	1455	1455	22
482	20230619	122000	205711768	1455	1455	1455	1455	0
483	20230619	121900	205711768	1455	1455	1455	1455	0
484	20230619	121800	205711768	1455	1455	1455	1455	470
485	20230619	121700	205027918	1455	1455	1455	1455	4
486	20230619	121600	205022098	1455	1455	1455	1455	1
487	20230619	121500	205020643	1455	1454	1455	1454	13
488	20230619	121400	205001731	1455	1455	1455	1455	30
489	20230619	121300	204958081	1455	1455	1455	1455	0
490	20230619	121200	204958081	1455	1455	1455	1455	4
491	20230619	121100	204952261	1455	1455	1455	1455	39
492	20230619	121000	204895516	1455	1455	1455	1455	2
493	20230619	120900	204892606	1455	1455	1455	1455	0
494	20230619	120800	204892606	1455	1455	1455	1455	23
495	20230619	120700	204859141	1455	1455	1455	1455	40
496	20230619	120600	204800941	1455	1455	1455	1455	29
497	20230619	120500	204758746	1455	1455	1455	1455	100
498	20230619	120400	204613246	1455	1455	1455	1455	0
499	20230619	120300	204613246	1455	1454	1455	1454	69
500	20230619	120200	204512857	1454	1454	1455	1454	256
501	20230619	120100	204140595	1454	1455	1455	1454	15
502	20230619	120000	204118777	1454	1454	1454	1454	0
503	20230619	115900	204118777	1454	1454	1454	1454	21
504	20230619	115800	204088243	1454	1455	1455	1454	18
505	20230619	115700	204062057	1455	1455	1455	1455	3
506	20230619	115600	204057692	1455	1455	1455	1455	30
507	20230619	115500	204014042	1455	1455	1455	1455	0
508	20230619	115400	204014042	1455	1455	1455	1455	2
509	20230619	115300	204011132	1455	1455	1455	1455	14
510	20230619	115200	203990762	1455	1455	1455	1455	18
511	20230619	115100	203964572	1456	1456	1456	1456	1
512	20230619	115000	203963116	1453	1453	1453	1453	0
513	20230619	114900	203963116	1453	1456	1456	1453	256
514	20230619	114800	203590768	1456	1456	1456	1456	0
515	20230619	114700	203590768	1456	1455	1456	1455	18
516	20230619	114600	203564566	1456	1455	1456	1455	323
517	20230619	114500	203094448	1455	1455	1455	1455	388
518	20230619	114400	202529908	1456	1457	1457	1456	651
519	20230619	114300	201581952	1457	1457	1457	1457	0
520	20230619	114200	201581952	1457	1456	1457	1456	1071
521	20230619	114100	200022457	1457	1457	1457	1457	10
522	20230619	114000	200007887	1456	1456	1456	1456	0
523	20230619	113900	200007887	1456	1456	1456	1456	0
524	20230619	113800	200007887	1456	1456	1456	1456	40
525	20230619	113700	199949647	1456	1454	1456	1454	314
526	20230619	113600	199492669	1453	1453	1453	1453	959
527	20230619	113500	198099242	1452	1452	1452	1452	0
528	20230619	113400	198099242	1452	1453	1453	1452	5
529	20230619	113300	198091980	1457	1457	1457	1457	41
530	20230619	113200	198032243	1458	1458	1458	1458	0
531	20230619	113100	198032243	1458	1458	1458	1458	23
532	20230619	113000	197998709	1459	1459	1459	1459	10
533	20230619	112900	197984119	1459	1457	1459	1457	102
534	20230619	112800	197835503	1459	1459	1459	1459	1000
535	20230619	112700	196376503	1459	1458	1459	1458	498
536	20230619	112600	195650160	1459	1459	1460	1458	88
537	20230619	112500	195521781	1459	1460	1460	1459	128
538	20230619	112400	195334926	1459	1452	1459	1452	6578
539	20230619	112300	185738203	1452	1448	1452	1448	7122
540	20230619	112200	175411882	1448	1448	1448	1448	1
541	20230619	112100	175410434	1447	1446	1447	1446	10715
542	20230619	112000	159907550	1446	1446	1446	1446	25
543	20230619	111900	159871400	1446	1446	1446	1446	0
544	20230619	111800	159871400	1446	1446	1446	1446	2
545	20230619	111700	159868508	1446	1446	1446	1446	22
546	20230619	111600	159836696	1446	1446	1446	1446	150
547	20230619	111500	159619796	1446	1446	1446	1446	0
548	20230619	111400	159619796	1446	1446	1446	1446	1
549	20230619	111300	159618350	1444	1444	1444	1444	0
550	20230619	111200	159618350	1444	1444	1444	1444	0
551	20230619	111100	159618350	1444	1445	1445	1444	100
552	20230619	111000	159473898	1446	1446	1446	1446	2
553	20230619	110900	159471006	1445	1445	1445	1445	0
554	20230619	110800	159471006	1445	1445	1445	1445	665
555	20230619	110700	158510081	1445	1445	1445	1445	0
556	20230619	110600	158510081	1445	1445	1445	1445	336
557	20230619	110500	158024561	1446	1446	1446	1446	0
558	20230619	110400	158024561	1446	1446	1446	1446	1200
559	20230619	110300	156289361	1445	1445	1445	1445	100
560	20230619	110200	156144861	1443	1443	1443	1443	0
561	20230619	110100	156144861	1443	1443	1443	1443	0
562	20230619	110000	156144861	1443	1443	1443	1443	0
563	20230619	105900	156144861	1443	1443	1443	1443	0
564	20230619	105800	156144861	1443	1443	1443	1443	0
565	20230619	105700	156144861	1443	1443	1443	1443	27
566	20230619	105600	156105900	1443	1443	1443	1443	4370
567	20230619	105500	149799990	1446	1446	1446	1446	22
568	20230619	105400	149768178	1446	1446	1446	1446	0
569	20230619	105300	149768178	1446	1446	1446	1446	0
570	20230619	105200	149768178	1446	1446	1446	1446	0
571	20230619	105100	149768178	1446	1446	1446	1446	44
572	20230619	105000	149704554	1446	1446	1446	1446	0
573	20230619	104900	149704554	1446	1446	1446	1446	20
574	20230619	104800	149675634	1446	1446	1446	1446	28
575	20230619	104700	149635146	1446	1446	1446	1446	0
576	20230619	104600	149635146	1446	1446	1446	1446	6
577	20230619	104500	149626470	1442	1442	1442	1442	0
578	20230619	104400	149626470	1442	1442	1443	1442	2870
579	20230619	104300	145487929	1442	1442	1442	1442	0
580	20230619	104200	145487929	1442	1445	1445	1442	3553
581	20230619	104100	140362387	1446	1446	1446	1446	84
582	20230619	104000	140240923	1446	1446	1446	1446	0
583	20230619	103900	140240923	1446	1446	1446	1446	0
584	20230619	103800	140240923	1446	1446	1446	1446	0
585	20230619	103700	140240923	1446	1446	1446	1446	17
586	20230619	103600	140216341	1446	1445	1446	1445	2500
587	20230619	103500	136603341	1445	1445	1445	1445	0
588	20230619	103400	136603341	1445	1445	1445	1445	0
589	20230619	103300	136603341	1445	1445	1445	1445	6
590	20230619	103200	136594671	1446	1446	1446	1446	7
591	20230619	103100	136584549	1445	1445	1445	1445	8
592	20230619	103000	136572989	1447	1445	1447	1445	42
593	20230619	102900	136512220	1445	1445	1446	1445	8266
594	20230619	102800	124564835	1444	1444	1444	1444	5270
595	20230619	102700	116954955	1443	1443	1443	1443	1
596	20230619	102600	116953512	1444	1444	1444	1444	459
597	20230619	102500	116290716	1444	1444	1445	1444	4324
598	20230619	102400	110046858	1445	1445	1445	1445	5000
599	20230619	102300	102821858	1445	1445	1445	1444	66
600	20230619	102200	102726490	1445	1446	1447	1445	70
601	20230619	102100	102625335	1446	1445	1446	1445	501
602	20230619	102000	101901389	1445	1445	1445	1445	2
603	20230619	101900	101898499	1447	1445	1447	1445	3
604	20230619	101800	101894162	1445	1445	1445	1445	0
605	20230619	101700	101894162	1445	1445	1445	1445	0
606	20230619	101600	101894162	1445	1445	1445	1445	0
607	20230619	101500	101894162	1445	1444	1445	1444	918
608	20230619	101400	100567711	1445	1445	1445	1445	5001
609	20230619	101300	93341266	1447	1444	1447	1444	520
610	20230619	101200	92590326	1444	1444	1444	1444	0
611	20230619	101100	92590326	1444	1444	1444	1444	0
612	20230619	101000	92590326	1444	1444	1444	1444	0
613	20230619	100900	92590326	1444	1444	1444	1444	1
614	20230619	100800	92588882	1445	1445	1445	1445	45
615	20230619	100700	92523857	1445	1445	1445	1445	5
616	20230619	100600	92516632	1443	1443	1443	1443	1500
617	20230619	100500	90352132	1443	1443	1443	1443	1
618	20230619	100400	90350689	1443	1445	1445	1443	801
619	20230619	100300	89194666	1444	1444	1444	1444	4
620	20230619	100200	89188890	1444	1444	1444	1444	0
621	20230619	100100	89188890	1444	1444	1444	1444	0
622	20230619	100000	89188890	1444	1444	1444	1444	2
623	20230619	095900	89186002	1444	1444	1444	1444	2
624	20230619	095800	89183114	1444	1444	1444	1444	518
625	20230619	095700	88435122	1445	1445	1445	1445	23
626	20230619	095600	88401887	1445	1445	1445	1445	0
627	20230619	095500	88401887	1445	1445	1445	1445	1
628	20230619	095400	88400442	1443	1443	1443	1443	0
629	20230619	095300	88400442	1443	1443	1443	1443	1000
630	20230619	095200	86957442	1443	1443	1443	1443	0
631	20230619	095100	86957442	1443	1443	1443	1443	2
632	20230619	095000	86954556	1446	1445	1446	1445	30
633	20230619	094900	86911177	1446	1446	1446	1446	4
634	20230619	094800	86905393	1446	1445	1446	1445	2300
635	20230619	094700	83579594	1443	1443	1443	1443	0
636	20230619	094600	83579594	1443	1443	1443	1443	0
637	20230619	094500	83579594	1443	1443	1443	1443	0
638	20230619	094400	83579594	1443	1444	1444	1443	403
639	20230619	094300	82997803	1445	1445	1445	1444	104
640	20230619	094200	82847526	1445	1445	1445	1445	101
641	20230619	094100	82701581	1446	1446	1446	1446	1
642	20230619	094000	82700135	1446	1446	1446	1446	11471
643	20230619	093900	66113069	1444	1446	1446	1444	2
644	20230619	093800	66110179	1444	1445	1446	1444	206
645	20230619	093700	65812710	1446	1446	1446	1446	0
646	20230619	093600	65812710	1446	1444	1446	1444	1795
647	20230619	093500	63220592	1446	1444	1446	1444	12
648	20230619	093400	63203246	1444	1444	1444	1444	5
649	20230619	093300	63196026	1444	1444	1444	1444	3
650	20230619	093200	63191694	1445	1445	1445	1444	276
651	20230619	093100	62792875	1445	1445	1445	1445	169
652	20230619	093000	62548670	1444	1444	1444	1444	0
653	20230619	092900	62548670	1444	1445	1445	1444	10041
654	20230619	092800	48039435	1445	1445	1445	1445	0
655	20230619	092700	48039435	1445	1443	1445	1443	596
656	20230619	092600	47179405	1443	1443	1443	1443	500
657	20230619	092500	46457905	1443	1443	1443	1443	106
658	20230619	092400	46304947	1443	1444	1444	1443	4118
659	20230619	092300	40360455	1444	1445	1445	1444	1344
660	20230619	092200	38418376	1445	1445	1445	1445	3
661	20230619	092100	38414041	1446	1446	1446	1446	0
662	20230619	092000	38414041	1446	1446	1446	1446	11
663	20230619	091900	38398135	1445	1445	1445	1445	301
664	20230619	091800	37963190	1445	1445	1445	1445	566
665	20230619	091700	37145320	1446	1446	1446	1446	210
666	20230619	091600	36841660	1447	1447	1447	1447	5
667	20230619	091500	36834425	1447	1447	1447	1447	504
668	20230619	091400	36105137	1445	1445	1445	1445	0
669	20230619	091300	36105137	1445	1445	1445	1445	2
670	20230619	091200	36102247	1445	1445	1445	1445	33
671	20230619	091100	36054562	1445	1444	1445	1444	2864
672	20230619	091000	31917182	1444	1444	1444	1444	0
673	20230619	090900	31917182	1444	1444	1444	1444	330
674	20230619	090800	31440662	1444	1445	1445	1443	10002
675	20230619	090700	17007525	1447	1447	1447	1447	68
676	20230619	090600	16909129	1447	1443	1447	1443	3363
677	20230619	090500	12053552	1443	1446	1447	1443	901
678	20230619	090400	10753402	1447	1447	1447	1447	0
679	20230619	090300	10753402	1447	1447	1447	1447	21
680	20230619	090200	10723015	1446	1446	1446	1446	0
681	20230619	090100	10723015	1446	1445	1446	1445	4775
682	20230619	090000	3821634	1443	1443	1443	1443	334