KissMeData/019990/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193300	351081930	8880	8880	8880	8880	2906
3	20230613	193200	351081930	8880	8880	8880	8880	0
4	20230613	193100	351081930	8880	8880	8880	8880	0
5	20230613	193000	351081930	8880	8880	8880	8880	0
6	20230613	192900	351081930	8880	8880	8880	8880	0
7	20230613	192800	351081930	8880	8880	8880	8880	0
8	20230613	192700	351081930	8880	8880	8880	8880	0
9	20230613	192600	351081930	8880	8880	8880	8880	0
10	20230613	192500	351081930	8880	8880	8880	8880	0
11	20230613	192400	351081930	8880	8880	8880	8880	0
12	20230613	192300	351081930	8880	8880	8880	8880	0
13	20230613	192200	351081930	8880	8880	8880	8880	0
14	20230613	192100	351081930	8880	8880	8880	8880	0
15	20230613	192000	351081930	8880	8880	8880	8880	0
16	20230613	191900	351081930	8880	8880	8880	8880	0
17	20230613	191800	351081930	8880	8880	8880	8880	0
18	20230613	191700	351081930	8880	8880	8880	8880	0
19	20230613	191600	351081930	8880	8880	8880	8880	0
20	20230613	191500	351081930	8880	8880	8880	8880	0
21	20230613	191400	351081930	8880	8880	8880	8880	0
22	20230613	191300	351081930	8880	8880	8880	8880	0
23	20230613	191200	351081930	8880	8880	8880	8880	0
24	20230613	191100	351081930	8880	8880	8880	8880	0
25	20230613	191000	351081930	8880	8880	8880	8880	0
26	20230613	190900	351081930	8880	8880	8880	8880	0
27	20230613	190800	351081930	8880	8880	8880	8880	0
28	20230613	190700	351081930	8880	8880	8880	8880	0
29	20230613	190600	351081930	8880	8880	8880	8880	0
30	20230613	190500	351081930	8880	8880	8880	8880	0
31	20230613	190400	351081930	8880	8880	8880	8880	0
32	20230613	190300	351081930	8880	8880	8880	8880	2906
33	20230613	190200	351081930	8880	8880	8880	8880	0
34	20230613	190100	351081930	8880	8880	8880	8880	0
35	20230613	190000	351081930	8880	8880	8880	8880	0
36	20230613	185900	351081930	8880	8880	8880	8880	0
37	20230613	185800	351081930	8880	8880	8880	8880	0
38	20230613	185700	351081930	8880	8880	8880	8880	0
39	20230613	185600	351081930	8880	8880	8880	8880	0
40	20230613	185500	351081930	8880	8880	8880	8880	0
41	20230613	185400	351081930	8880	8880	8880	8880	0
42	20230613	185300	351081930	8880	8880	8880	8880	0
43	20230613	185200	351081930	8880	8880	8880	8880	0
44	20230613	185100	351081930	8880	8880	8880	8880	0
45	20230613	185000	351081930	8880	8880	8880	8880	0
46	20230613	184900	351081930	8880	8880	8880	8880	0
47	20230613	184800	351081930	8880	8880	8880	8880	0
48	20230613	184700	351081930	8880	8880	8880	8880	0
49	20230613	184600	351081930	8880	8880	8880	8880	0
50	20230613	184500	351081930	8880	8880	8880	8880	0
51	20230613	184400	351081930	8880	8880	8880	8880	0
52	20230613	184300	351081930	8880	8880	8880	8880	0
53	20230613	184200	351081930	8880	8880	8880	8880	0
54	20230613	184100	351081930	8880	8880	8880	8880	0
55	20230613	184000	351081930	8880	8880	8880	8880	0
56	20230613	183900	351081930	8880	8880	8880	8880	0
57	20230613	183800	351081930	8880	8880	8880	8880	0
58	20230613	183700	351081930	8880	8880	8880	8880	0
59	20230613	183600	351081930	8880	8880	8880	8880	0
60	20230613	183500	351081930	8880	8880	8880	8880	0
61	20230613	183400	351081930	8880	8880	8880	8880	0
62	20230613	183300	351081930	8880	8880	8880	8880	2906
63	20230613	183200	351081930	8880	8880	8880	8880	0
64	20230613	183100	351081930	8880	8880	8880	8880	0
65	20230613	183000	351081930	8880	8880	8880	8880	0
66	20230613	182900	351081930	8880	8880	8880	8880	0
67	20230613	182800	351081930	8880	8880	8880	8880	0
68	20230613	182700	351081930	8880	8880	8880	8880	0
69	20230613	182600	351081930	8880	8880	8880	8880	0
70	20230613	182500	351081930	8880	8880	8880	8880	0
71	20230613	182400	351081930	8880	8880	8880	8880	0
72	20230613	182300	351081930	8880	8880	8880	8880	0
73	20230613	182200	351081930	8880	8880	8880	8880	0
74	20230613	182100	351081930	8880	8880	8880	8880	0
75	20230613	182000	351081930	8880	8880	8880	8880	0
76	20230613	181900	351081930	8880	8880	8880	8880	0
77	20230613	181800	351081930	8880	8880	8880	8880	0
78	20230613	181700	351081930	8880	8880	8880	8880	0
79	20230613	181600	351081930	8880	8880	8880	8880	0
80	20230613	181500	351081930	8880	8880	8880	8880	0
81	20230613	181400	351081930	8880	8880	8880	8880	0
82	20230613	181300	351081930	8880	8880	8880	8880	0
83	20230613	181200	351081930	8880	8880	8880	8880	0
84	20230613	181100	351081930	8880	8880	8880	8880	0
85	20230613	181000	351081930	8880	8880	8880	8880	0
86	20230613	180900	351081930	8880	8880	8880	8880	0
87	20230613	180800	351081930	8880	8880	8880	8880	0
88	20230613	180700	351081930	8880	8880	8880	8880	0
89	20230613	180600	351081930	8880	8880	8880	8880	0
90	20230613	180500	351081930	8880	8880	8880	8880	0
91	20230613	180400	351081930	8880	8880	8880	8880	0
92	20230613	180300	351081930	8880	8880	8880	8880	2906
93	20230613	180200	351081930	8880	8880	8880	8880	0
94	20230613	180100	351081930	8880	8880	8880	8880	0
95	20230613	180000	351081930	8880	8880	8880	8880	0
96	20230613	175900	351081930	8880	8880	8880	8880	0
97	20230613	175800	351081930	8880	8880	8880	8880	0
98	20230613	175700	351081930	8880	8880	8880	8880	0
99	20230613	175600	351081930	8880	8880	8880	8880	0
100	20230613	175500	351081930	8880	8880	8880	8880	0
101	20230613	175400	351081930	8880	8880	8880	8880	0
102	20230613	175300	351081930	8880	8880	8880	8880	0
103	20230613	175200	351081930	8880	8880	8880	8880	0
104	20230613	175100	351081930	8880	8880	8880	8880	0
105	20230613	175000	351081930	8880	8880	8880	8880	0
106	20230613	174900	351081930	8880	8880	8880	8880	0
107	20230613	174800	351081930	8880	8880	8880	8880	0
108	20230613	174700	351081930	8880	8880	8880	8880	0
109	20230613	174600	351081930	8880	8880	8880	8880	0
110	20230613	174500	351081930	8880	8880	8880	8880	0
111	20230613	174400	351081930	8880	8880	8880	8880	0
112	20230613	174300	351081930	8880	8880	8880	8880	0
113	20230613	174200	351081930	8880	8880	8880	8880	0
114	20230613	174100	351081930	8880	8880	8880	8880	0
115	20230613	174000	351081930	8880	8880	8880	8880	0
116	20230613	173900	351081930	8880	8880	8880	8880	0
117	20230613	173800	351081930	8880	8880	8880	8880	0
118	20230613	173700	351081930	8880	8880	8880	8880	0
119	20230613	173600	351081930	8880	8880	8880	8880	0
120	20230613	173500	351081930	8880	8880	8880	8880	0
121	20230613	173400	351081930	8880	8880	8880	8880	0
122	20230613	173300	351081930	8880	8880	8880	8880	2906
123	20230613	173200	351081930	8880	8880	8880	8880	0
124	20230613	173100	351081930	8880	8880	8880	8880	0
125	20230613	173000	351081930	8880	8880	8880	8880	0
126	20230613	172900	351081930	8880	8880	8880	8880	0
127	20230613	172800	351081930	8880	8880	8880	8880	0
128	20230613	172700	351081930	8880	8880	8880	8880	0
129	20230613	172600	351081930	8880	8880	8880	8880	0
130	20230613	172500	351081930	8880	8880	8880	8880	0
131	20230613	172400	351081930	8880	8880	8880	8880	0
132	20230613	172300	351081930	8880	8880	8880	8880	0
133	20230613	172200	351081930	8880	8880	8880	8880	0
134	20230613	172100	351081930	8880	8880	8880	8880	0
135	20230613	172000	351081930	8880	8880	8880	8880	0
136	20230613	171900	351081930	8880	8880	8880	8880	0
137	20230613	171800	351081930	8880	8880	8880	8880	0
138	20230613	171700	351081930	8880	8880	8880	8880	0
139	20230613	171600	351081930	8880	8880	8880	8880	0
140	20230613	171500	351081930	8880	8880	8880	8880	0
141	20230613	171400	351081930	8880	8880	8880	8880	0
142	20230613	171300	351081930	8880	8880	8880	8880	0
143	20230613	171200	351081930	8880	8880	8880	8880	0
144	20230613	171100	351081930	8880	8880	8880	8880	0
145	20230613	171000	351081930	8880	8880	8880	8880	0
146	20230613	170900	351081930	8880	8880	8880	8880	0
147	20230613	170800	351081930	8880	8880	8880	8880	0
148	20230613	170700	351081930	8880	8880	8880	8880	0
149	20230613	170600	351081930	8880	8880	8880	8880	0
150	20230613	170500	351081930	8880	8880	8880	8880	0
151	20230613	170400	351081930	8880	8880	8880	8880	0
152	20230613	170300	351081930	8880	8880	8880	8880	2906
153	20230613	170200	351081930	8880	8880	8880	8880	0
154	20230613	170100	351081930	8880	8880	8880	8880	0
155	20230613	170000	351081930	8880	8880	8880	8880	0
156	20230613	165900	351081930	8880	8880	8880	8880	0
157	20230613	165800	351081930	8880	8880	8880	8880	0
158	20230613	165700	351081930	8880	8880	8880	8880	0
159	20230613	165600	351081930	8880	8880	8880	8880	0
160	20230613	165500	351081930	8880	8880	8880	8880	0
161	20230613	165400	351081930	8880	8880	8880	8880	0
162	20230613	165300	351081930	8880	8880	8880	8880	0
163	20230613	165200	351081930	8880	8880	8880	8880	0
164	20230613	165100	351081930	8880	8880	8880	8880	0
165	20230613	165000	351081930	8880	8880	8880	8880	0
166	20230613	164900	351081930	8880	8880	8880	8880	0
167	20230613	164800	351081930	8880	8880	8880	8880	0
168	20230613	164700	351081930	8880	8880	8880	8880	0
169	20230613	164600	351081930	8880	8880	8880	8880	0
170	20230613	164500	351081930	8880	8880	8880	8880	0
171	20230613	164400	351081930	8880	8880	8880	8880	0
172	20230613	164300	351081930	8880	8880	8880	8880	0
173	20230613	164200	351081930	8880	8880	8880	8880	0
174	20230613	164100	351081930	8880	8880	8880	8880	0
175	20230613	164000	351081930	8880	8880	8880	8880	0
176	20230613	163900	351081930	8880	8880	8880	8880	0
177	20230613	163800	351081930	8880	8880	8880	8880	0
178	20230613	163700	351081930	8880	8880	8880	8880	0
179	20230613	163600	351081930	8880	8880	8880	8880	0
180	20230613	163500	351081930	8880	8880	8880	8880	0
181	20230613	163400	351081930	8880	8880	8880	8880	0
182	20230613	163300	351081930	8880	8880	8880	8880	2906
183	20230613	163200	351081930	8880	8880	8880	8880	0
184	20230613	163100	351081930	8880	8880	8880	8880	0
185	20230613	163000	351081930	8880	8880	8880	8880	0
186	20230613	162900	351081930	8880	8880	8880	8880	0
187	20230613	162800	351081930	8880	8880	8880	8880	0
188	20230613	162700	351081930	8880	8880	8880	8880	0
189	20230613	162600	351081930	8880	8880	8880	8880	0
190	20230613	162500	351081930	8880	8880	8880	8880	0
191	20230613	162400	351081930	8880	8880	8880	8880	0
192	20230613	162300	351081930	8880	8880	8880	8880	0
193	20230613	162200	351081930	8880	8880	8880	8880	0
194	20230613	162100	351081930	8880	8880	8880	8880	0
195	20230613	162000	351081930	8880	8880	8880	8880	0
196	20230613	161900	351081930	8880	8880	8880	8880	0
197	20230613	161800	351081930	8880	8880	8880	8880	0
198	20230613	161700	351081930	8880	8880	8880	8880	0
199	20230613	161600	351081930	8880	8880	8880	8880	0
200	20230613	161500	351081930	8880	8880	8880	8880	0
201	20230613	161400	351081930	8880	8880	8880	8880	0
202	20230613	161300	351081930	8880	8880	8880	8880	0
203	20230613	161200	351081930	8880	8880	8880	8880	0
204	20230613	161100	351081930	8880	8880	8880	8880	0
205	20230613	161000	351081930	8880	8880	8880	8880	0
206	20230613	160900	351081930	8880	8880	8880	8880	0
207	20230613	160800	351081930	8880	8880	8880	8880	0
208	20230613	160700	351081930	8880	8880	8880	8880	0
209	20230613	160600	351081930	8880	8880	8880	8880	0
210	20230613	160500	351081930	8880	8880	8880	8880	0
211	20230613	160400	351081930	8880	8880	8880	8880	0
212	20230613	160300	351081930	8880	8880	8880	8880	2906
213	20230613	160200	351081930	8880	8880	8880	8880	0
214	20230613	160100	351081930	8880	8880	8880	8880	0
215	20230613	160000	351081930	8880	8880	8880	8880	0
216	20230613	155900	351081930	8880	8880	8880	8880	0
217	20230613	155800	351081930	8880	8880	8880	8880	0
218	20230613	155700	351081930	8880	8880	8880	8880	0
219	20230613	155600	351081930	8880	8880	8880	8880	0
220	20230613	155500	351081930	8880	8880	8880	8880	0
221	20230613	155400	351081930	8880	8880	8880	8880	0
222	20230613	155300	351081930	8880	8880	8880	8880	0
223	20230613	155200	351081930	8880	8880	8880	8880	0
224	20230613	155100	351081930	8880	8880	8880	8880	0
225	20230613	155000	351081930	8880	8880	8880	8880	0
226	20230613	154900	351081930	8880	8880	8880	8880	0
227	20230613	154800	351081930	8880	8880	8880	8880	0
228	20230613	154700	351081930	8880	8880	8880	8880	0
229	20230613	154600	351081930	8880	8880	8880	8880	0
230	20230613	154500	351081930	8880	8880	8880	8880	0
231	20230613	154400	351081930	8880	8880	8880	8880	0
232	20230613	154300	351081930	8880	8880	8880	8880	0
233	20230613	154200	351081930	8880	8880	8880	8880	0
234	20230613	154100	351081930	8880	8880	8880	8880	0
235	20230613	154000	351081930	8880	8880	8880	8880	0
236	20230613	153900	351081930	8880	8880	8880	8880	0
237	20230613	153800	351081930	8880	8880	8880	8880	0
238	20230613	153700	351081930	8880	8880	8880	8880	0
239	20230613	153600	351081930	8880	8880	8880	8880	0
240	20230613	153500	351081930	8880	8880	8880	8880	0
241	20230613	153400	351081930	8880	8880	8880	8880	0
242	20230613	153300	351081930	8880	8880	8880	8880	2906
243	20230613	153200	351081930	8880	8880	8880	8880	0
244	20230613	153100	351081930	8880	8880	8880	8880	0
245	20230613	153000	351081930	8880	8880	8880	8880	2906
246	20230613	152900	325276650	8920	8920	8920	8920	0
247	20230613	152800	325276650	8920	8920	8920	8920	0
248	20230613	152700	325276650	8920	8920	8920	8920	0
249	20230613	152600	325276650	8920	8920	8920	8920	0
250	20230613	152500	325276650	8920	8920	8920	8920	0
251	20230613	152400	325276650	8920	8920	8920	8920	0
252	20230613	152300	325276650	8920	8920	8920	8920	0
253	20230613	152200	325276650	8920	8920	8920	8920	0
254	20230613	152100	325276650	8920	8920	8920	8920	0
255	20230613	152000	325276650	8920	8920	8920	8920	0
256	20230613	151900	325276650	8920	8910	8920	8910	18
257	20230613	151800	325116260	8910	8920	8920	8910	125
258	20230613	151700	324001580	8910	8920	8920	8910	100
259	20230613	151600	323109640	8910	8910	8910	8910	6
260	20230613	151500	323056180	8910	8910	8910	8910	36
261	20230613	151400	322735420	8920	8920	8920	8920	23
262	20230613	151300	322530260	8920	8920	8920	8920	217
263	20230613	151200	320594620	8910	8910	8910	8910	7
264	20230613	151100	320532250	8910	8910	8910	8910	7
265	20230613	151000	320469880	8910	8910	8910	8910	170
266	20230613	150900	318955180	8910	8910	8910	8910	0
267	20230613	150800	318955180	8910	8910	8910	8910	0
268	20230613	150700	318955180	8910	8910	8910	8910	32
269	20230613	150600	318670060	8930	8930	8930	8930	0
270	20230613	150500	318670060	8930	8930	8930	8930	0
271	20230613	150400	318670060	8930	8930	8930	8930	0
272	20230613	150300	318670060	8930	8930	8930	8930	1
273	20230613	150200	318661130	8910	8910	8910	8910	100
274	20230613	150100	317770130	8930	8930	8930	8930	0
275	20230613	150000	317770130	8930	8930	8930	8930	2
276	20230613	145900	317752270	8930	8930	8930	8930	20
277	20230613	145800	317573670	8930	8930	8930	8930	1
278	20230613	145700	317564740	8900	8900	8900	8900	0
279	20230613	145600	317564740	8900	8900	8900	8900	3
280	20230613	145500	317538040	8900	8900	8900	8900	0
281	20230613	145400	317538040	8900	8920	8920	8900	688
282	20230613	145300	311408300	8920	8920	8920	8920	136
283	20230613	145200	310195180	8910	8910	8910	8910	0
284	20230613	145100	310195180	8910	8910	8910	8910	0
285	20230613	145000	310195180	8910	8920	8920	8910	254
286	20230613	144900	307929580	8920	8920	8920	8920	0
287	20230613	144800	307929580	8920	8920	8920	8920	0
288	20230613	144700	307929580	8920	8920	8920	8920	11
289	20230613	144600	307831460	8920	8920	8920	8920	35
290	20230613	144500	307519260	8920	8920	8920	8920	100
291	20230613	144400	306627260	8920	8920	8920	8910	691
292	20230613	144300	300467760	8920	8930	8930	8920	343
293	20230613	144200	297405440	8930	8930	8930	8930	111
294	20230613	144100	296414210	8930	8930	8930	8930	14
295	20230613	144000	296289190	8930	8930	8930	8930	24
296	20230613	143900	296074870	8930	8940	8940	8930	194
297	20230613	143800	294340660	8940	8940	8940	8940	51
298	20230613	143700	293884720	8940	8940	8940	8940	17
299	20230613	143600	293732740	8940	8940	8940	8940	0
300	20230613	143500	293732740	8940	8940	8940	8940	0
301	20230613	143400	293732740	8940	8940	8940	8940	0
302	20230613	143300	293732740	8940	8940	8940	8940	6
303	20230613	143200	293679100	8940	8940	8940	8940	0
304	20230613	143100	293679100	8940	8940	8940	8940	0
305	20230613	143000	293679100	8940	8940	8940	8940	15
306	20230613	142900	293545000	8960	8960	8960	8960	0
307	20230613	142800	293545000	8960	8960	8960	8960	0
308	20230613	142700	293545000	8960	8960	8960	8960	0
309	20230613	142600	293545000	8960	8950	8960	8950	5
310	20230613	142500	293500210	8960	8960	8960	8960	0
311	20230613	142400	293500210	8960	8960	8960	8960	50
312	20230613	142300	293052210	8960	8960	8960	8960	1
313	20230613	142200	293043250	8950	8950	8950	8950	0
314	20230613	142100	293043250	8950	8950	8950	8950	0
315	20230613	142000	293043250	8950	8950	8950	8950	0
316	20230613	141900	293043250	8950	8950	8950	8950	2
317	20230613	141800	293025350	8950	8950	8950	8950	10
318	20230613	141700	292935850	8950	8950	8950	8950	256
319	20230613	141600	290644650	8950	8950	8950	8950	1
320	20230613	141500	290635700	8950	8950	8950	8950	1
321	20230613	141400	290626750	8930	8930	8930	8930	0
322	20230613	141300	290626750	8930	8930	8930	8930	0
323	20230613	141200	290626750	8930	8930	8930	8930	0
324	20230613	141100	290626750	8930	8930	8930	8930	0
325	20230613	141000	290626750	8930	8930	8930	8930	0
326	20230613	140900	290626750	8930	8930	8930	8930	0
327	20230613	140800	290626750	8930	8930	8930	8930	0
328	20230613	140700	290626750	8930	8930	8930	8930	100
329	20230613	140600	289733750	8950	8950	8950	8950	193
330	20230613	140500	288006400	8950	8950	8950	8950	0
331	20230613	140400	288006400	8950	8950	8950	8950	0
332	20230613	140300	288006400	8950	8950	8950	8950	0
333	20230613	140200	288006400	8950	8950	8950	8950	0
334	20230613	140100	288006400	8950	8950	8950	8950	0
335	20230613	140000	288006400	8950	8950	8950	8950	0
336	20230613	135900	288006400	8950	8950	8950	8950	0
337	20230613	135800	288006400	8950	8950	8950	8950	0
338	20230613	135700	288006400	8950	8950	8950	8950	20
339	20230613	135600	287827400	8970	8970	8970	8970	0
340	20230613	135500	287827400	8970	8970	8970	8970	0
341	20230613	135400	287827400	8970	8960	8970	8960	150
342	20230613	135300	286481940	8950	8950	8950	8950	0
343	20230613	135200	286481940	8950	8950	8950	8950	0
344	20230613	135100	286481940	8950	8950	8950	8950	0
345	20230613	135000	286481940	8950	8950	8950	8950	0
346	20230613	134900	286481940	8950	8950	8950	8950	50
347	20230613	134800	286034440	8970	8960	8970	8930	93
348	20230613	134700	285203780	8970	8970	8970	8970	0
349	20230613	134600	285203780	8970	8970	8970	8970	0
350	20230613	134500	285203780	8970	8970	8970	8970	0
351	20230613	134400	285203780	8970	8970	8970	8970	94
352	20230613	134300	284360600	8970	8970	8970	8970	0
353	20230613	134200	284360600	8970	8970	8970	8970	0
354	20230613	134100	284360600	8970	8970	8970	8970	0
355	20230613	134000	284360600	8970	8970	8970	8970	0
356	20230613	133900	284360600	8970	8960	8970	8960	3
357	20230613	133800	284333710	8930	8930	8930	8930	0
358	20230613	133700	284333710	8930	8930	8930	8930	0
359	20230613	133600	284333710	8930	8930	8930	8930	0
360	20230613	133500	284333710	8930	8930	8930	8930	0
361	20230613	133400	284333710	8930	8930	8930	8930	0
362	20230613	133300	284333710	8930	8930	8930	8930	0
363	20230613	133200	284333710	8930	8930	8930	8930	0
364	20230613	133100	284333710	8930	8930	8930	8930	6
365	20230613	133000	284280130	8930	8940	8940	8930	696
366	20230613	132900	278059080	8950	8950	8950	8950	0
367	20230613	132800	278059080	8950	8950	8950	8950	0
368	20230613	132700	278059080	8950	8950	8950	8950	0
369	20230613	132600	278059080	8950	8950	8950	8950	0
370	20230613	132500	278059080	8950	8950	8950	8950	0
371	20230613	132400	278059080	8950	8950	8950	8950	8
372	20230613	132300	277987480	8950	8950	8950	8950	1
373	20230613	132200	277978530	8960	8950	8960	8950	3
374	20230613	132100	277951670	8950	8950	8970	8950	46
375	20230613	132000	277539700	8950	8950	8950	8950	29
376	20230613	131900	277280150	8960	8960	8960	8960	2
377	20230613	131800	277262230	8960	8960	8960	8960	3
378	20230613	131700	277235350	8960	8960	8960	8960	0
379	20230613	131600	277235350	8960	8960	8960	8960	1
380	20230613	131500	277226390	8950	8950	8950	8950	0
381	20230613	131400	277226390	8950	8950	8950	8950	0
382	20230613	131300	277226390	8950	8950	8950	8950	0
383	20230613	131200	277226390	8950	8950	8950	8950	0
384	20230613	131100	277226390	8950	8950	8950	8950	0
385	20230613	131000	277226390	8950	8950	8950	8950	0
386	20230613	130900	277226390	8950	8950	8950	8950	7
387	20230613	130800	277163740	8940	8940	8940	8940	0
388	20230613	130700	277163740	8940	8940	8940	8940	0
389	20230613	130600	277163740	8940	8940	8940	8940	0
390	20230613	130500	277163740	8940	8940	8940	8940	9
391	20230613	130400	277083280	8940	8940	8940	8940	15
392	20230613	130300	276949180	8940	8950	8950	8940	226
393	20230613	130200	274926560	8960	8960	8960	8960	0
394	20230613	130100	274926560	8960	8960	8960	8960	0
395	20230613	130000	274926560	8960	8960	8960	8960	0
396	20230613	125900	274926560	8960	8960	8960	8960	20
397	20230613	125800	274747360	8960	8960	8960	8960	0
398	20230613	125700	274747360	8960	8960	8960	8960	0
399	20230613	125600	274747360	8960	8960	8960	8960	0
400	20230613	125500	274747360	8960	8960	8960	8960	0
401	20230613	125400	274747360	8960	8960	8960	8960	0
402	20230613	125300	274747360	8960	8960	8960	8960	0
403	20230613	125200	274747360	8960	8960	8960	8960	0
404	20230613	125100	274747360	8960	8960	8960	8960	0
405	20230613	125000	274747360	8960	8960	8960	8960	0
406	20230613	124900	274747360	8960	8960	8960	8960	0
407	20230613	124800	274747360	8960	8960	8960	8960	0
408	20230613	124700	274747360	8960	8960	8960	8960	15
409	20230613	124600	274612960	8960	8960	8960	8960	0
410	20230613	124500	274612960	8960	8960	8960	8960	0
411	20230613	124400	274612960	8960	8960	8960	8960	50
412	20230613	124300	274164960	8960	8960	8960	8960	0
413	20230613	124200	274164960	8960	8960	8960	8960	0
414	20230613	124100	274164960	8960	8960	8960	8960	1
415	20230613	124000	274156000	8960	8960	8960	8960	0
416	20230613	123900	274156000	8960	8960	8960	8960	0
417	20230613	123800	274156000	8960	8960	8960	8960	0
418	20230613	123700	274156000	8960	8960	8960	8960	0
419	20230613	123600	274156000	8960	8960	8960	8960	0
420	20230613	123500	274156000	8960	8960	8960	8960	49
421	20230613	123400	273716960	8950	8950	8950	8950	0
422	20230613	123300	273716960	8950	8950	8950	8950	0
423	20230613	123200	273716960	8950	8950	8950	8950	0
424	20230613	123100	273716960	8950	8950	8950	8950	0
425	20230613	123000	273716960	8950	8950	8950	8950	0
426	20230613	122900	273716960	8950	8950	8950	8950	71
427	20230613	122800	273081510	8940	8940	8940	8940	0
428	20230613	122700	273081510	8940	8940	8940	8940	0
429	20230613	122600	273081510	8940	8940	8940	8940	0
430	20230613	122500	273081510	8940	8940	8940	8940	50
431	20230613	122400	272634510	8940	8940	8940	8940	0
432	20230613	122300	272634510	8940	8940	8940	8940	0
433	20230613	122200	272634510	8940	8940	8940	8940	0
434	20230613	122100	272634510	8940	8950	8950	8940	40
435	20230613	122000	272276520	8960	8960	8960	8960	2
436	20230613	121900	272258600	8950	8950	8950	8950	11
437	20230613	121800	272160150	8960	8960	8960	8960	0
438	20230613	121700	272160150	8960	8960	8960	8960	1
439	20230613	121600	272151190	8960	8960	8960	8960	0
440	20230613	121500	272151190	8960	8960	8960	8960	3
441	20230613	121400	272124310	8960	8960	8960	8960	0
442	20230613	121300	272124310	8960	8960	8960	8960	0
443	20230613	121200	272124310	8960	8960	8960	8960	0
444	20230613	121100	272124310	8960	8960	8960	8960	1
445	20230613	121000	272115350	8950	8950	8950	8950	0
446	20230613	120900	272115350	8950	8950	8950	8950	50
447	20230613	120800	271667850	8950	8950	8950	8950	0
448	20230613	120700	271667850	8950	8950	8950	8950	0
449	20230613	120600	271667850	8950	8950	8950	8950	0
450	20230613	120500	271667850	8950	8950	8950	8950	0
451	20230613	120400	271667850	8950	8950	8950	8950	0
452	20230613	120300	271667850	8950	8950	8950	8950	0
453	20230613	120200	271667850	8950	8950	8950	8950	0
454	20230613	120100	271667850	8950	8950	8950	8950	0
455	20230613	120000	271667850	8950	8950	8950	8950	1
456	20230613	115900	271658900	8940	8940	8940	8940	0
457	20230613	115800	271658900	8940	8940	8940	8940	69
458	20230613	115700	271042040	8940	8940	8940	8940	0
459	20230613	115600	271042040	8940	8940	8940	8940	126
460	20230613	115500	269915600	8950	8940	8950	8940	52
461	20230613	115400	269450710	8970	8970	8970	8970	1
462	20230613	115300	269441740	8970	8970	8970	8970	0
463	20230613	115200	269441740	8970	8970	8970	8970	0
464	20230613	115100	269441740	8970	8970	8970	8970	0
465	20230613	115000	269441740	8970	8970	8970	8970	0
466	20230613	114900	269441740	8970	8970	8970	8970	0
467	20230613	114800	269441740	8970	8970	8970	8970	0
468	20230613	114700	269441740	8970	8970	8970	8970	0
469	20230613	114600	269441740	8970	8970	8970	8970	0
470	20230613	114500	269441740	8970	8970	8970	8970	0
471	20230613	114400	269441740	8970	8970	8970	8970	0
472	20230613	114300	269441740	8970	8970	8970	8970	0
473	20230613	114200	269441740	8970	8970	8970	8970	0
474	20230613	114100	269441740	8970	8970	8970	8970	0
475	20230613	114000	269441740	8970	8970	8970	8970	2
476	20230613	113900	269423800	8970	8970	8970	8970	1
477	20230613	113800	269414830	8930	8930	8930	8930	0
478	20230613	113700	269414830	8930	8930	8930	8930	0
479	20230613	113600	269414830	8930	8930	8930	8930	0
480	20230613	113500	269414830	8930	8930	8930	8930	0
481	20230613	113400	269414830	8930	8930	8930	8930	0
482	20230613	113300	269414830	8930	8930	8930	8930	0
483	20230613	113200	269414830	8930	8930	8930	8930	0
484	20230613	113100	269414830	8930	8930	8930	8930	0
485	20230613	113000	269414830	8930	8930	8930	8930	0
486	20230613	112900	269414830	8930	8930	8930	8930	0
487	20230613	112800	269414830	8930	8930	8930	8930	0
488	20230613	112700	269414830	8930	8930	8930	8930	40
489	20230613	112600	269057630	8930	8930	8930	8930	0
490	20230613	112500	269057630	8930	8930	8930	8930	0
491	20230613	112400	269057630	8930	8930	8930	8930	0
492	20230613	112300	269057630	8930	8930	8930	8930	0
493	20230613	112200	269057630	8930	8930	8930	8930	0
494	20230613	112100	269057630	8930	8930	8930	8930	30
495	20230613	112000	268789730	8930	8930	8930	8930	0
496	20230613	111900	268789730	8930	8930	8930	8930	0
497	20230613	111800	268789730	8930	8930	8930	8930	0
498	20230613	111700	268789730	8930	8930	8930	8930	0
499	20230613	111600	268789730	8930	8930	8930	8930	0
500	20230613	111500	268789730	8930	8930	8930	8930	0
501	20230613	111400	268789730	8930	8930	8930	8930	10
502	20230613	111300	268700430	8970	8970	8970	8970	0
503	20230613	111200	268700430	8970	8970	8970	8970	0
504	20230613	111100	268700430	8970	8970	8970	8970	0
505	20230613	111000	268700430	8970	8970	8970	8970	1
506	20230613	110900	268691460	8930	8930	8930	8930	10
507	20230613	110800	268602160	8930	8930	8930	8930	0
508	20230613	110700	268602160	8930	8930	8930	8930	10
509	20230613	110600	268512860	8930	8980	8980	8930	407
510	20230613	110500	264878200	8980	8980	8980	8980	10
511	20230613	110400	264788400	8980	8950	8980	8950	108
512	20230613	110300	263819160	8950	8950	8950	8950	0
513	20230613	110200	263819160	8950	8950	8950	8950	1
514	20230613	110100	263810210	8930	8930	8930	8930	0
515	20230613	110000	263810210	8930	8930	8930	8930	0
516	20230613	105900	263810210	8930	8930	8930	8930	10
517	20230613	105800	263720910	8950	8950	8950	8950	0
518	20230613	105700	263720910	8950	8950	8950	8950	2
519	20230613	105600	263703010	8960	8960	8960	8960	0
520	20230613	105500	263703010	8960	8960	8960	8960	0
521	20230613	105400	263703010	8960	8960	8960	8960	431
522	20230613	105300	259841250	8960	8960	8960	8960	69
523	20230613	105200	259223010	8970	8970	8970	8970	3
524	20230613	105100	259196100	8980	8980	8980	8980	0
525	20230613	105000	259196100	8980	8980	8980	8980	0
526	20230613	104900	259196100	8980	8980	8980	8980	0
527	20230613	104800	259196100	8980	9000	9000	8900	6375
528	20230613	104700	202307220	9050	9050	9050	9050	0
529	20230613	104600	202307220	9050	9050	9050	9050	50
530	20230613	104500	201854720	9000	9000	9000	9000	0
531	20230613	104400	201854720	9000	9000	9000	9000	0
532	20230613	104300	201854720	9000	9000	9000	8990	101
533	20230613	104200	200945730	9060	9060	9060	9060	1
534	20230613	104100	200936670	9060	9060	9060	9060	0
535	20230613	104000	200936670	9060	9060	9060	9060	0
536	20230613	103900	200936670	9060	9060	9060	9060	0
537	20230613	103800	200936670	9060	9060	9060	9060	0
538	20230613	103700	200936670	9060	9060	9060	9060	0
539	20230613	103600	200936670	9060	9060	9060	9060	0
540	20230613	103500	200936670	9060	9060	9060	9060	0
541	20230613	103400	200936670	9060	9060	9060	9060	0
542	20230613	103300	200936670	9060	9060	9060	9060	0
543	20230613	103200	200936670	9060	9060	9060	9060	0
544	20230613	103100	200936670	9060	9060	9060	9060	0
545	20230613	103000	200936670	9060	9060	9060	9060	1
546	20230613	102900	200927610	9030	9030	9030	9030	100
547	20230613	102800	200024610	9060	9060	9060	9060	0
548	20230613	102700	200024610	9060	9060	9060	9060	0
549	20230613	102600	200024610	9060	9060	9060	9060	0
550	20230613	102500	200024610	9060	9060	9060	9060	0
551	20230613	102400	200024610	9060	9060	9060	9060	0
552	20230613	102300	200024610	9060	9060	9060	9060	11
553	20230613	102200	199924950	9060	9060	9060	9060	0
554	20230613	102100	199924950	9060	9060	9060	9060	30
555	20230613	102000	199653150	9060	9060	9060	9060	0
556	20230613	101900	199653150	9060	9060	9060	9060	0
557	20230613	101800	199653150	9060	9060	9060	9060	0
558	20230613	101700	199653150	9060	9060	9060	9060	0
559	20230613	101600	199653150	9060	9060	9060	9060	0
560	20230613	101500	199653150	9060	9060	9060	9060	0
561	20230613	101400	199653150	9060	9060	9060	9060	1
562	20230613	101300	199644090	9010	9020	9020	9010	25
563	20230613	101200	199418830	9010	9010	9010	9010	0
564	20230613	101100	199418830	9010	9020	9020	9010	722
565	20230613	101000	192913090	9020	9020	9020	9020	99
566	20230613	100900	192020110	9010	9010	9010	9010	0
567	20230613	100800	192020110	9010	9010	9010	9010	1
568	20230613	100700	192011100	9010	9020	9020	9010	2
569	20230613	100600	191993070	9020	9020	9020	9020	500
570	20230613	100500	187483070	9020	9020	9020	9020	0
571	20230613	100400	187483070	9020	9020	9020	9020	0
572	20230613	100300	187483070	9020	9020	9020	9020	0
573	20230613	100200	187483070	9020	9020	9020	9020	0
574	20230613	100100	187483070	9020	9030	9030	9020	248
575	20230613	100000	185244350	9090	9090	9090	9090	0
576	20230613	095900	185244350	9090	9090	9090	9090	0
577	20230613	095800	185244350	9090	9090	9090	9090	0
578	20230613	095700	185244350	9090	9090	9090	9090	0
579	20230613	095600	185244350	9090	9090	9090	9090	500
580	20230613	095500	180699350	9100	9100	9100	9100	65
581	20230613	095400	180107850	9110	9110	9110	9110	0
582	20230613	095300	180107850	9110	9110	9110	9110	0
583	20230613	095200	180107850	9110	9020	9110	9020	998
584	20230613	095100	171057010	9020	9020	9020	9020	100
585	20230613	095000	170155010	9060	9020	9060	9020	20
586	20230613	094900	169974570	9040	9040	9040	9040	0
587	20230613	094800	169974570	9040	9040	9040	9040	0
588	20230613	094700	169974570	9040	9040	9040	9040	18
589	20230613	094600	169811850	9020	9060	9060	9020	146
590	20230613	094500	168492250	9040	9040	9040	9040	330
591	20230613	094400	165509050	9050	9050	9050	9050	0
592	20230613	094300	165509050	9050	9050	9050	9050	0
593	20230613	094200	165509050	9050	9050	9050	9050	0
594	20230613	094100	165509050	9050	9050	9050	9050	0
595	20230613	094000	165509050	9050	9000	9050	9000	26
596	20230613	093900	165273800	9050	9050	9050	9050	1
597	20230613	093800	165264750	9000	9000	9000	9000	0
598	20230613	093700	165264750	9000	9030	9030	9000	800
599	20230613	093600	158046710	9060	9060	9060	9060	2
600	20230613	093500	158028590	9010	9010	9010	9010	207
601	20230613	093400	156163520	9010	9100	9100	9010	51
602	20230613	093300	155703890	9030	9110	9110	9030	20
603	20230613	093200	155521870	9110	9120	9120	9040	252
604	20230613	093100	153233140	9120	9110	9120	9110	348
605	20230613	093000	150059870	9120	9120	9120	9030	52
606	20230613	092900	149586130	9110	9070	9110	9070	1004
607	20230613	092800	140454350	9070	9070	9070	9060	289
608	20230613	092700	137833150	9070	9070	9070	9070	1
609	20230613	092600	137824080	8990	9080	9080	8990	201
610	20230613	092500	136014470	9020	9020	9020	9020	3
611	20230613	092400	135987410	9100	9030	9100	9030	976
612	20230613	092300	127116980	9010	9010	9010	9010	1
613	20230613	092200	127107970	9010	9010	9010	9010	0
614	20230613	092100	127107970	9010	8980	9010	8980	956
615	20230613	092000	118510580	8950	8940	8950	8940	553
616	20230613	091900	113561890	8920	8950	8950	8920	398
617	20230613	091800	110008640	8980	8980	8980	8980	1
618	20230613	091700	109999660	8920	8930	8930	8920	6485
619	20230613	091600	52152460	8980	8980	8980	8980	0
620	20230613	091500	52152460	8980	8980	8980	8980	7
621	20230613	091400	52089600	8980	8980	8980	8980	1
622	20230613	091300	52080620	8930	8930	8930	8930	0
623	20230613	091200	52080620	8930	8930	8930	8930	176
624	20230613	091100	50508940	8930	8970	8970	8930	211
625	20230613	091000	48622660	8940	8950	8950	8940	456
626	20230613	090900	44545520	8940	8940	8940	8940	0
627	20230613	090800	44545520	8940	8940	8940	8940	0
628	20230613	090700	44545520	8940	8940	8940	8940	30
629	20230613	090600	44277320	8940	8940	8940	8940	0
630	20230613	090500	44277320	8940	8940	8970	8940	76
631	20230613	090400	43597850	8950	8980	8980	8950	10
632	20230613	090300	43508200	8950	8950	8950	8950	1
633	20230613	090200	43499250	8950	8950	8950	8950	506
634	20230613	090100	38970550	8990	8950	8990	8950	76
635	20230613	090000	38289250	8910	8890	8910	8890	4307