KissMeData/023810/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200500	264472610	9920	9920	9920	9920	411
3	20230619	200400	264472610	9920	9920	9920	9920	0
4	20230619	200300	264472610	9920	9920	9920	9920	0
5	20230619	200200	264472610	9920	9920	9920	9920	0
6	20230619	200100	264472610	9920	9920	9920	9920	0
7	20230619	200000	264472610	9920	9920	9920	9920	0
8	20230619	195900	264472610	9920	9920	9920	9920	0
9	20230619	195800	264472610	9920	9920	9920	9920	0
10	20230619	195700	264472610	9920	9920	9920	9920	0
11	20230619	195600	264472610	9920	9920	9920	9920	0
12	20230619	195500	264472610	9920	9920	9920	9920	0
13	20230619	195400	264472610	9920	9920	9920	9920	0
14	20230619	195300	264472610	9920	9920	9920	9920	0
15	20230619	195200	264472610	9920	9920	9920	9920	0
16	20230619	195100	264472610	9920	9920	9920	9920	0
17	20230619	195000	264472610	9920	9920	9920	9920	0
18	20230619	194900	264472610	9920	9920	9920	9920	0
19	20230619	194800	264472610	9920	9920	9920	9920	0
20	20230619	194700	264472610	9920	9920	9920	9920	0
21	20230619	194600	264472610	9920	9920	9920	9920	0
22	20230619	194500	264472610	9920	9920	9920	9920	0
23	20230619	194400	264472610	9920	9920	9920	9920	0
24	20230619	194300	264472610	9920	9920	9920	9920	0
25	20230619	194200	264472610	9920	9920	9920	9920	0
26	20230619	194100	264472610	9920	9920	9920	9920	0
27	20230619	194000	264472610	9920	9920	9920	9920	0
28	20230619	193900	264472610	9920	9920	9920	9920	0
29	20230619	193800	264472610	9920	9920	9920	9920	0
30	20230619	193700	264472610	9920	9920	9920	9920	0
31	20230619	193600	264472610	9920	9920	9920	9920	0
32	20230619	193500	264472610	9920	9920	9920	9920	411
33	20230619	193400	264472610	9920	9920	9920	9920	0
34	20230619	193300	264472610	9920	9920	9920	9920	0
35	20230619	193200	264472610	9920	9920	9920	9920	0
36	20230619	193100	264472610	9920	9920	9920	9920	0
37	20230619	193000	264472610	9920	9920	9920	9920	0
38	20230619	192900	264472610	9920	9920	9920	9920	0
39	20230619	192800	264472610	9920	9920	9920	9920	0
40	20230619	192700	264472610	9920	9920	9920	9920	0
41	20230619	192600	264472610	9920	9920	9920	9920	0
42	20230619	192500	264472610	9920	9920	9920	9920	0
43	20230619	192400	264472610	9920	9920	9920	9920	0
44	20230619	192300	264472610	9920	9920	9920	9920	0
45	20230619	192200	264472610	9920	9920	9920	9920	0
46	20230619	192100	264472610	9920	9920	9920	9920	0
47	20230619	192000	264472610	9920	9920	9920	9920	0
48	20230619	191900	264472610	9920	9920	9920	9920	0
49	20230619	191800	264472610	9920	9920	9920	9920	0
50	20230619	191700	264472610	9920	9920	9920	9920	0
51	20230619	191600	264472610	9920	9920	9920	9920	0
52	20230619	191500	264472610	9920	9920	9920	9920	0
53	20230619	191400	264472610	9920	9920	9920	9920	0
54	20230619	191300	264472610	9920	9920	9920	9920	0
55	20230619	191200	264472610	9920	9920	9920	9920	0
56	20230619	191100	264472610	9920	9920	9920	9920	0
57	20230619	191000	264472610	9920	9920	9920	9920	0
58	20230619	190900	264472610	9920	9920	9920	9920	0
59	20230619	190800	264472610	9920	9920	9920	9920	0
60	20230619	190700	264472610	9920	9920	9920	9920	0
61	20230619	190600	264472610	9920	9920	9920	9920	0
62	20230619	190500	264472610	9920	9920	9920	9920	411
63	20230619	190400	264472610	9920	9920	9920	9920	0
64	20230619	190300	264472610	9920	9920	9920	9920	0
65	20230619	190200	264472610	9920	9920	9920	9920	0
66	20230619	190100	264472610	9920	9920	9920	9920	0
67	20230619	190000	264472610	9920	9920	9920	9920	0
68	20230619	185900	264472610	9920	9920	9920	9920	0
69	20230619	185800	264472610	9920	9920	9920	9920	0
70	20230619	185700	264472610	9920	9920	9920	9920	0
71	20230619	185600	264472610	9920	9920	9920	9920	0
72	20230619	185500	264472610	9920	9920	9920	9920	0
73	20230619	185400	264472610	9920	9920	9920	9920	0
74	20230619	185300	264472610	9920	9920	9920	9920	0
75	20230619	185200	264472610	9920	9920	9920	9920	0
76	20230619	185100	264472610	9920	9920	9920	9920	0
77	20230619	185000	264472610	9920	9920	9920	9920	0
78	20230619	184900	264472610	9920	9920	9920	9920	0
79	20230619	184800	264472610	9920	9920	9920	9920	0
80	20230619	184700	264472610	9920	9920	9920	9920	0
81	20230619	184600	264472610	9920	9920	9920	9920	0
82	20230619	184500	264472610	9920	9920	9920	9920	0
83	20230619	184400	264472610	9920	9920	9920	9920	0
84	20230619	184300	264472610	9920	9920	9920	9920	0
85	20230619	184200	264472610	9920	9920	9920	9920	0
86	20230619	184100	264472610	9920	9920	9920	9920	0
87	20230619	184000	264472610	9920	9920	9920	9920	0
88	20230619	183900	264472610	9920	9920	9920	9920	0
89	20230619	183800	264472610	9920	9920	9920	9920	0
90	20230619	183700	264472610	9920	9920	9920	9920	0
91	20230619	183600	264472610	9920	9920	9920	9920	0
92	20230619	183500	264472610	9920	9920	9920	9920	411
93	20230619	183400	264472610	9920	9920	9920	9920	0
94	20230619	183300	264472610	9920	9920	9920	9920	0
95	20230619	183200	264472610	9920	9920	9920	9920	0
96	20230619	183100	264472610	9920	9920	9920	9920	0
97	20230619	183000	264472610	9920	9920	9920	9920	0
98	20230619	182900	264472610	9920	9920	9920	9920	0
99	20230619	182800	264472610	9920	9920	9920	9920	0
100	20230619	182700	264472610	9920	9920	9920	9920	0
101	20230619	182600	264472610	9920	9920	9920	9920	0
102	20230619	182500	264472610	9920	9920	9920	9920	0
103	20230619	182400	264472610	9920	9920	9920	9920	0
104	20230619	182300	264472610	9920	9920	9920	9920	0
105	20230619	182200	264472610	9920	9920	9920	9920	0
106	20230619	182100	264472610	9920	9920	9920	9920	0
107	20230619	182000	264472610	9920	9920	9920	9920	0
108	20230619	181900	264472610	9920	9920	9920	9920	0
109	20230619	181800	264472610	9920	9920	9920	9920	0
110	20230619	181700	264472610	9920	9920	9920	9920	0
111	20230619	181600	264472610	9920	9920	9920	9920	0
112	20230619	181500	264472610	9920	9920	9920	9920	0
113	20230619	181400	264472610	9920	9920	9920	9920	0
114	20230619	181300	264472610	9920	9920	9920	9920	0
115	20230619	181200	264472610	9920	9920	9920	9920	0
116	20230619	181100	264472610	9920	9920	9920	9920	0
117	20230619	181000	264472610	9920	9920	9920	9920	0
118	20230619	180900	264472610	9920	9920	9920	9920	0
119	20230619	180800	264472610	9920	9920	9920	9920	0
120	20230619	180700	264472610	9920	9920	9920	9920	0
121	20230619	180600	264472610	9920	9920	9920	9920	0
122	20230619	180500	264472610	9920	9920	9920	9920	411
123	20230619	180400	264472610	9920	9920	9920	9920	0
124	20230619	180300	264472610	9920	9920	9920	9920	0
125	20230619	180200	264472610	9920	9920	9920	9920	0
126	20230619	180100	264472610	9920	9920	9920	9920	0
127	20230619	180000	264472610	9920	9920	9920	9920	0
128	20230619	175900	264472610	9920	9920	9920	9920	0
129	20230619	175800	264472610	9920	9920	9920	9920	0
130	20230619	175700	264472610	9920	9920	9920	9920	0
131	20230619	175600	264472610	9920	9920	9920	9920	0
132	20230619	175500	264472610	9920	9920	9920	9920	0
133	20230619	175400	264472610	9920	9920	9920	9920	0
134	20230619	175300	264472610	9920	9920	9920	9920	0
135	20230619	175200	264472610	9920	9920	9920	9920	0
136	20230619	175100	264472610	9920	9920	9920	9920	0
137	20230619	175000	264472610	9920	9920	9920	9920	0
138	20230619	174900	264472610	9920	9920	9920	9920	0
139	20230619	174800	264472610	9920	9920	9920	9920	0
140	20230619	174700	264472610	9920	9920	9920	9920	0
141	20230619	174600	264472610	9920	9920	9920	9920	0
142	20230619	174500	264472610	9920	9920	9920	9920	0
143	20230619	174400	264472610	9920	9920	9920	9920	0
144	20230619	174300	264472610	9920	9920	9920	9920	0
145	20230619	174200	264472610	9920	9920	9920	9920	0
146	20230619	174100	264472610	9920	9920	9920	9920	0
147	20230619	174000	264472610	9920	9920	9920	9920	0
148	20230619	173900	264472610	9920	9920	9920	9920	0
149	20230619	173800	264472610	9920	9920	9920	9920	0
150	20230619	173700	264472610	9920	9920	9920	9920	0
151	20230619	173600	264472610	9920	9920	9920	9920	0
152	20230619	173500	264472610	9920	9920	9920	9920	411
153	20230619	173400	264472610	9920	9920	9920	9920	0
154	20230619	173300	264472610	9920	9920	9920	9920	0
155	20230619	173200	264472610	9920	9920	9920	9920	0
156	20230619	173100	264472610	9920	9920	9920	9920	0
157	20230619	173000	264472610	9920	9920	9920	9920	0
158	20230619	172900	264472610	9920	9920	9920	9920	0
159	20230619	172800	264472610	9920	9920	9920	9920	0
160	20230619	172700	264472610	9920	9920	9920	9920	0
161	20230619	172600	264472610	9920	9920	9920	9920	0
162	20230619	172500	264472610	9920	9920	9920	9920	0
163	20230619	172400	264472610	9920	9920	9920	9920	0
164	20230619	172300	264472610	9920	9920	9920	9920	0
165	20230619	172200	264472610	9920	9920	9920	9920	0
166	20230619	172100	264472610	9920	9920	9920	9920	0
167	20230619	172000	264472610	9920	9920	9920	9920	0
168	20230619	171900	264472610	9920	9920	9920	9920	0
169	20230619	171800	264472610	9920	9920	9920	9920	0
170	20230619	171700	264472610	9920	9920	9920	9920	0
171	20230619	171600	264472610	9920	9920	9920	9920	0
172	20230619	171500	264472610	9920	9920	9920	9920	0
173	20230619	171400	264472610	9920	9920	9920	9920	0
174	20230619	171300	264472610	9920	9920	9920	9920	0
175	20230619	171200	264472610	9920	9920	9920	9920	0
176	20230619	171100	264472610	9920	9920	9920	9920	0
177	20230619	171000	264472610	9920	9920	9920	9920	0
178	20230619	170900	264472610	9920	9920	9920	9920	0
179	20230619	170800	264472610	9920	9920	9920	9920	0
180	20230619	170700	264472610	9920	9920	9920	9920	0
181	20230619	170600	264472610	9920	9920	9920	9920	0
182	20230619	170500	264472610	9920	9920	9920	9920	411
183	20230619	170400	264472610	9920	9920	9920	9920	0
184	20230619	170300	264472610	9920	9920	9920	9920	0
185	20230619	170200	264472610	9920	9920	9920	9920	0
186	20230619	170100	264472610	9920	9920	9920	9920	0
187	20230619	170000	264472610	9920	9920	9920	9920	0
188	20230619	165900	264472610	9920	9920	9920	9920	0
189	20230619	165800	264472610	9920	9920	9920	9920	0
190	20230619	165700	264472610	9920	9920	9920	9920	0
191	20230619	165600	264472610	9920	9920	9920	9920	0
192	20230619	165500	264472610	9920	9920	9920	9920	0
193	20230619	165400	264472610	9920	9920	9920	9920	0
194	20230619	165300	264472610	9920	9920	9920	9920	0
195	20230619	165200	264472610	9920	9920	9920	9920	0
196	20230619	165100	264472610	9920	9920	9920	9920	0
197	20230619	165000	264472610	9920	9920	9920	9920	0
198	20230619	164900	264472610	9920	9920	9920	9920	0
199	20230619	164800	264472610	9920	9920	9920	9920	0
200	20230619	164700	264472610	9920	9920	9920	9920	0
201	20230619	164600	264472610	9920	9920	9920	9920	0
202	20230619	164500	264472610	9920	9920	9920	9920	0
203	20230619	164400	264472610	9920	9920	9920	9920	0
204	20230619	164300	264472610	9920	9920	9920	9920	0
205	20230619	164200	264472610	9920	9920	9920	9920	0
206	20230619	164100	264472610	9920	9920	9920	9920	0
207	20230619	164000	264472610	9920	9920	9920	9920	0
208	20230619	163900	264472610	9920	9920	9920	9920	0
209	20230619	163800	264472610	9920	9920	9920	9920	0
210	20230619	163700	264472610	9920	9920	9920	9920	0
211	20230619	163600	264472610	9920	9920	9920	9920	0
212	20230619	163500	264472610	9920	9920	9920	9920	411
213	20230619	163400	264472610	9920	9920	9920	9920	0
214	20230619	163300	264472610	9920	9920	9920	9920	0
215	20230619	163200	264472610	9920	9920	9920	9920	0
216	20230619	163100	264472610	9920	9920	9920	9920	0
217	20230619	163000	264472610	9920	9920	9920	9920	0
218	20230619	162900	264472610	9920	9920	9920	9920	0
219	20230619	162800	264472610	9920	9920	9920	9920	0
220	20230619	162700	264472610	9920	9920	9920	9920	0
221	20230619	162600	264472610	9920	9920	9920	9920	0
222	20230619	162500	264472610	9920	9920	9920	9920	0
223	20230619	162400	264472610	9920	9920	9920	9920	0
224	20230619	162300	264472610	9920	9920	9920	9920	0
225	20230619	162200	264472610	9920	9920	9920	9920	0
226	20230619	162100	264472610	9920	9920	9920	9920	0
227	20230619	162000	264472610	9920	9920	9920	9920	0
228	20230619	161900	264472610	9920	9920	9920	9920	0
229	20230619	161800	264472610	9920	9920	9920	9920	0
230	20230619	161700	264472610	9920	9920	9920	9920	0
231	20230619	161600	264472610	9920	9920	9920	9920	0
232	20230619	161500	264472610	9920	9920	9920	9920	0
233	20230619	161400	264472610	9920	9920	9920	9920	0
234	20230619	161300	264472610	9920	9920	9920	9920	0
235	20230619	161200	264472610	9920	9920	9920	9920	0
236	20230619	161100	264472610	9920	9920	9920	9920	0
237	20230619	161000	264472610	9920	9920	9920	9920	0
238	20230619	160900	264472610	9920	9920	9920	9920	0
239	20230619	160800	264472610	9920	9920	9920	9920	0
240	20230619	160700	264472610	9920	9920	9920	9920	0
241	20230619	160600	264472610	9920	9920	9920	9920	0
242	20230619	160500	264472610	9920	9920	9920	9920	411
243	20230619	160400	264472610	9920	9920	9920	9920	0
244	20230619	160300	264472610	9920	9920	9920	9920	0
245	20230619	160200	264472610	9920	9920	9920	9920	0
246	20230619	160100	264472610	9920	9920	9920	9920	0
247	20230619	160000	264472610	9920	9920	9920	9920	0
248	20230619	155900	264472610	9920	9920	9920	9920	0
249	20230619	155800	264472610	9920	9920	9920	9920	0
250	20230619	155700	264472610	9920	9920	9920	9920	0
251	20230619	155600	264472610	9920	9920	9920	9920	0
252	20230619	155500	264472610	9920	9920	9920	9920	0
253	20230619	155400	264472610	9920	9920	9920	9920	0
254	20230619	155300	264472610	9920	9920	9920	9920	0
255	20230619	155200	264472610	9920	9920	9920	9920	0
256	20230619	155100	264472610	9920	9920	9920	9920	0
257	20230619	155000	264472610	9920	9920	9920	9920	0
258	20230619	154900	264472610	9920	9920	9920	9920	0
259	20230619	154800	264472610	9920	9920	9920	9920	0
260	20230619	154700	264472610	9920	9920	9920	9920	0
261	20230619	154600	264472610	9920	9920	9920	9920	0
262	20230619	154500	264472610	9920	9920	9920	9920	0
263	20230619	154400	264472610	9920	9920	9920	9920	0
264	20230619	154300	264472610	9920	9920	9920	9920	0
265	20230619	154200	264472610	9920	9920	9920	9920	0
266	20230619	154100	264472610	9920	9920	9920	9920	0
267	20230619	154000	264472610	9920	9920	9920	9920	0
268	20230619	153900	264472610	9920	9920	9920	9920	0
269	20230619	153800	264472610	9920	9920	9920	9920	0
270	20230619	153700	264472610	9920	9920	9920	9920	0
271	20230619	153600	264472610	9920	9920	9920	9920	0
272	20230619	153500	264472610	9920	9920	9920	9920	411
273	20230619	153400	264472610	9920	9920	9920	9920	0
274	20230619	153300	264472610	9920	9920	9920	9920	0
275	20230619	153200	264472610	9920	9920	9920	9920	0
276	20230619	153100	264472610	9920	9920	9920	9920	0
277	20230619	153000	264472610	9920	9920	9920	9920	411
278	20230619	152900	260395490	9900	9900	9900	9900	0
279	20230619	152800	260395490	9900	9900	9900	9900	0
280	20230619	152700	260395490	9900	9900	9900	9900	0
281	20230619	152600	260395490	9900	9900	9900	9900	0
282	20230619	152500	260395490	9900	9900	9900	9900	0
283	20230619	152400	260395490	9900	9900	9900	9900	0
284	20230619	152300	260395490	9900	9900	9900	9900	0
285	20230619	152200	260395490	9900	9900	9900	9900	0
286	20230619	152100	260395490	9900	9900	9900	9900	0
287	20230619	152000	260395490	9900	9900	9900	9900	0
288	20230619	151900	260395490	9900	9860	9930	9850	604
289	20230619	151800	254436440	9870	9870	9870	9870	0
290	20230619	151700	254436440	9870	9870	9870	9870	0
291	20230619	151600	254436440	9870	9870	9870	9870	2
292	20230619	151500	254416700	9850	9870	9870	9850	16
293	20230619	151400	254259080	9850	9850	9850	9850	17
294	20230619	151300	254091630	9850	9850	9850	9850	0
295	20230619	151200	254091630	9850	9850	9850	9850	127
296	20230619	151100	252840680	9850	9860	9860	9850	32
297	20230619	151000	252525340	9860	9860	9860	9860	4
298	20230619	150900	252485900	9860	9860	9860	9860	200
299	20230619	150800	250513900	9860	9860	9860	9860	0
300	20230619	150700	250513900	9860	9860	9860	9860	13
301	20230619	150600	250385720	9860	9860	9860	9860	0
302	20230619	150500	250385720	9860	9860	9860	9860	0
303	20230619	150400	250385720	9860	9870	9870	9860	102
304	20230619	150300	249379500	9900	9900	9900	9900	0
305	20230619	150200	249379500	9900	9900	9900	9900	0
306	20230619	150100	249379500	9900	9900	9900	9900	1
307	20230619	150000	249369600	9920	9920	9920	9920	0
308	20230619	145900	249369600	9920	9920	9920	9920	0
309	20230619	145800	249369600	9920	9920	9920	9920	0
310	20230619	145700	249369600	9920	9920	9920	9920	0
311	20230619	145600	249369600	9920	9920	9920	9920	0
312	20230619	145500	249369600	9920	9920	9920	9920	0
313	20230619	145400	249369600	9920	9920	9920	9920	1
314	20230619	145300	249359680	9860	9860	9860	9860	1
315	20230619	145200	249349820	9850	9850	9850	9850	0
316	20230619	145100	249349820	9850	9850	9850	9850	0
317	20230619	145000	249349820	9850	9850	9850	9850	0
318	20230619	144900	249349820	9850	9850	9850	9850	54
319	20230619	144800	248817920	9850	9850	9850	9850	47
320	20230619	144700	248354970	9840	9850	9850	9840	350
321	20230619	144600	244909110	9850	9850	9850	9850	0
322	20230619	144500	244909110	9850	9850	9850	9850	0
323	20230619	144400	244909110	9850	9850	9850	9850	100
324	20230619	144300	243924110	9850	9850	9850	9850	90
325	20230619	144200	243037610	9860	9860	9860	9860	0
326	20230619	144100	243037610	9860	9870	9870	9860	31
327	20230619	144000	242731940	9850	9850	9850	9850	0
328	20230619	143900	242731940	9850	9850	9850	9850	0
329	20230619	143800	242731940	9850	9850	9850	9850	0
330	20230619	143700	242731940	9850	9850	9850	9850	0
331	20230619	143600	242731940	9850	9850	9850	9850	0
332	20230619	143500	242731940	9850	9850	9850	9850	0
333	20230619	143400	242731940	9850	9850	9850	9850	0
334	20230619	143300	242731940	9850	9850	9850	9850	0
335	20230619	143200	242731940	9850	9850	9850	9850	10
336	20230619	143100	242633440	9850	9850	9850	9850	2
337	20230619	143000	242613740	9860	9860	9860	9860	0
338	20230619	142900	242613740	9860	9860	9860	9860	0
339	20230619	142800	242613740	9860	9860	9860	9860	1
340	20230619	142700	242603880	9850	9850	9850	9850	236
341	20230619	142600	240279280	9850	9850	9850	9850	0
342	20230619	142500	240279280	9850	9850	9850	9850	0
343	20230619	142400	240279280	9850	9850	9850	9850	0
344	20230619	142300	240279280	9850	9850	9850	9850	0
345	20230619	142200	240279280	9850	9850	9850	9850	50
346	20230619	142100	239786780	9840	9840	9840	9840	50
347	20230619	142000	239294780	9850	9850	9850	9850	0
348	20230619	141900	239294780	9850	9850	9850	9850	14
349	20230619	141800	239156880	9850	9850	9850	9850	15
350	20230619	141700	239009130	9850	9850	9850	9850	0
351	20230619	141600	239009130	9850	9850	9850	9850	30
352	20230619	141500	238713630	9850	9850	9850	9850	30
353	20230619	141400	238418130	9840	9840	9840	9840	1
354	20230619	141300	238408290	9840	9840	9840	9840	0
355	20230619	141200	238408290	9840	9840	9840	9840	0
356	20230619	141100	238408290	9840	9840	9840	9840	5
357	20230619	141000	238359090	9840	9840	9840	9840	16
358	20230619	140900	238201650	9850	9850	9850	9850	0
359	20230619	140800	238201650	9850	9860	9870	9850	337
360	20230619	140700	234879480	9860	9860	9860	9860	1
361	20230619	140600	234869620	9860	9860	9860	9860	0
362	20230619	140500	234869620	9860	9860	9860	9860	0
363	20230619	140400	234869620	9860	9860	9860	9860	20
364	20230619	140300	234672420	9860	9860	9860	9860	0
365	20230619	140200	234672420	9860	9860	9860	9860	0
366	20230619	140100	234672420	9860	9860	9860	9860	0
367	20230619	140000	234672420	9860	9860	9860	9860	55
368	20230619	135900	234130120	9840	9840	9840	9840	0
369	20230619	135800	234130120	9840	9840	9840	9840	0
370	20230619	135700	234130120	9840	9840	9840	9840	0
371	20230619	135600	234130120	9840	9840	9840	9840	2
372	20230619	135500	234110440	9840	9840	9840	9840	4
373	20230619	135400	234071080	9840	9840	9840	9840	53
374	20230619	135300	233549560	9860	9860	9860	9860	65
375	20230619	135200	232908660	9860	9860	9860	9860	35
376	20230619	135100	232563560	9850	9850	9850	9850	1
377	20230619	135000	232553710	9870	9870	9870	9870	0
378	20230619	134900	232553710	9870	9870	9870	9870	0
379	20230619	134800	232553710	9870	9870	9870	9870	0
380	20230619	134700	232553710	9870	9870	9870	9870	1
381	20230619	134600	232543840	9820	9820	9820	9820	0
382	20230619	134500	232543840	9820	9820	9820	9820	0
383	20230619	134400	232543840	9820	9820	9820	9820	0
384	20230619	134300	232543840	9820	9820	9820	9820	0
385	20230619	134200	232543840	9820	9820	9820	9820	0
386	20230619	134100	232543840	9820	9820	9820	9820	0
387	20230619	134000	232543840	9820	9820	9820	9820	0
388	20230619	133900	232543840	9820	9820	9820	9820	0
389	20230619	133800	232543840	9820	9820	9820	9820	0
390	20230619	133700	232543840	9820	9820	9820	9820	0
391	20230619	133600	232543840	9820	9820	9820	9820	0
392	20230619	133500	232543840	9820	9820	9820	9820	0
393	20230619	133400	232543840	9820	9820	9820	9820	0
394	20230619	133300	232543840	9820	9820	9820	9820	0
395	20230619	133200	232543840	9820	9820	9820	9820	0
396	20230619	133100	232543840	9820	9820	9820	9820	0
397	20230619	133000	232543840	9820	9820	9820	9820	1
398	20230619	132900	232534020	9880	9880	9880	9880	0
399	20230619	132800	232534020	9880	9880	9880	9880	0
400	20230619	132700	232534020	9880	9880	9880	9880	0
401	20230619	132600	232534020	9880	9880	9880	9880	1
402	20230619	132500	232524140	9850	9850	9850	9850	0
403	20230619	132400	232524140	9850	9850	9850	9850	2
404	20230619	132300	232504440	9860	9860	9860	9860	51
405	20230619	132200	232001580	9880	9880	9880	9880	200
406	20230619	132100	230025580	9880	9880	9880	9880	1
407	20230619	132000	230015700	9890	9890	9890	9890	100
408	20230619	131900	229026700	9860	9850	9920	9850	487
409	20230619	131800	224199570	9850	9850	9850	9850	0
410	20230619	131700	224199570	9850	9850	9850	9850	0
411	20230619	131600	224199570	9850	9850	9850	9850	5
412	20230619	131500	224150320	9820	9820	9820	9820	0
413	20230619	131400	224150320	9820	9820	9820	9820	0
414	20230619	131300	224150320	9820	9820	9820	9820	55
415	20230619	131200	223610220	9820	9820	9820	9820	40
416	20230619	131100	223217420	9800	9800	9800	9800	0
417	20230619	131000	223217420	9800	9790	9800	9790	104
418	20230619	130900	222199240	9780	9780	9780	9780	109
419	20230619	130800	221133220	9790	9800	9800	9790	891
420	20230619	130700	212406390	9810	9810	9810	9810	0
421	20230619	130600	212406390	9810	9810	9810	9810	0
422	20230619	130500	212406390	9810	9810	9810	9810	0
423	20230619	130400	212406390	9810	9810	9810	9810	0
424	20230619	130300	212406390	9810	9810	9810	9810	1
425	20230619	130200	212396580	9820	9820	9820	9820	1
426	20230619	130100	212386760	9800	9800	9800	9800	816
427	20230619	130000	204389960	9820	9810	9820	9800	541
428	20230619	125900	199085840	9800	9800	9800	9800	0
429	20230619	125800	199085840	9800	9800	9800	9800	18
430	20230619	125700	198909440	9800	9820	9820	9800	1040
431	20230619	125600	188714870	9820	9820	9820	9820	0
432	20230619	125500	188714870	9820	9820	9820	9820	0
433	20230619	125400	188714870	9820	9820	9820	9820	0
434	20230619	125300	188714870	9820	9820	9820	9820	3
435	20230619	125200	188685410	9820	9820	9820	9820	30
436	20230619	125100	188390810	9810	9810	9810	9810	0
437	20230619	125000	188390810	9810	9810	9810	9810	0
438	20230619	124900	188390810	9810	9810	9810	9810	0
439	20230619	124800	188390810	9810	9810	9810	9810	35
440	20230619	124700	188047460	9810	9810	9810	9810	187
441	20230619	124600	186212990	9810	9810	9810	9810	0
442	20230619	124500	186212990	9810	9810	9810	9810	70
443	20230619	124400	185526290	9810	9810	9810	9810	32
444	20230619	124300	185212370	9810	9810	9810	9810	1
445	20230619	124200	185202560	9800	9810	9810	9800	39
446	20230619	124100	184820270	9810	9810	9810	9810	3
447	20230619	124000	184790840	9800	9810	9810	9800	100
448	20230619	123900	183810820	9800	9800	9800	9800	0
449	20230619	123800	183810820	9800	9800	9800	9800	3
450	20230619	123700	183781420	9800	9800	9800	9800	0
451	20230619	123600	183781420	9800	9810	9810	9800	1256
452	20230619	123500	171467280	9810	9810	9810	9810	0
453	20230619	123400	171467280	9810	9810	9810	9810	0
454	20230619	123300	171467280	9810	9830	9830	9810	1432
455	20230619	123200	157408280	9830	9830	9830	9830	0
456	20230619	123100	157408280	9830	9830	9830	9830	0
457	20230619	123000	157408280	9830	9830	9830	9830	0
458	20230619	122900	157408280	9830	9830	9830	9830	0
459	20230619	122800	157408280	9830	9830	9830	9830	0
460	20230619	122700	157408280	9830	9830	9830	9830	5
461	20230619	122600	157359130	9830	9830	9830	9830	198
462	20230619	122500	155412790	9830	9830	9830	9830	50
463	20230619	122400	154921290	9830	9840	9840	9830	105
464	20230619	122300	153889130	9850	9850	9850	9850	47
465	20230619	122200	153426180	9850	9850	9850	9850	0
466	20230619	122100	153426180	9850	9850	9850	9850	10
467	20230619	122000	153327680	9850	9850	9850	9850	0
468	20230619	121900	153327680	9850	9850	9850	9850	0
469	20230619	121800	153327680	9850	9840	9850	9840	416
470	20230619	121700	149233890	9850	9850	9850	9850	0
471	20230619	121600	149233890	9850	9850	9850	9850	0
472	20230619	121500	149233890	9850	9850	9850	9850	0
473	20230619	121400	149233890	9850	9850	9850	9850	0
474	20230619	121300	149233890	9850	9850	9850	9850	0
475	20230619	121200	149233890	9850	9850	9850	9850	29
476	20230619	121100	148948240	9850	9850	9850	9850	0
477	20230619	121000	148948240	9850	9850	9850	9850	2
478	20230619	120900	148928540	9850	9850	9850	9850	0
479	20230619	120800	148928540	9850	9850	9850	9850	8
480	20230619	120700	148849740	9850	9850	9850	9850	1
481	20230619	120600	148839890	9850	9850	9850	9850	64
482	20230619	120500	148209490	9850	9870	9870	9850	2477
483	20230619	120400	123793680	9880	9880	9880	9880	63
484	20230619	120300	123171240	9880	9880	9880	9880	0
485	20230619	120200	123171240	9880	9880	9880	9880	10
486	20230619	120100	123072440	9870	9870	9870	9870	0
487	20230619	120000	123072440	9870	9870	9870	9870	4
488	20230619	115900	123032960	9880	9880	9880	9880	0
489	20230619	115800	123032960	9880	9880	9880	9880	0
490	20230619	115700	123032960	9880	9880	9880	9880	1
491	20230619	115600	123023080	9880	9880	9880	9880	0
492	20230619	115500	123023080	9880	9880	9880	9880	0
493	20230619	115400	123023080	9880	9880	9880	9880	11
494	20230619	115300	122914400	9880	9880	9880	9880	0
495	20230619	115200	122914400	9880	9880	9880	9880	161
496	20230619	115100	121323720	9880	9880	9880	9880	0
497	20230619	115000	121323720	9880	9880	9880	9880	0
498	20230619	114900	121323720	9880	9880	9880	9880	0
499	20230619	114800	121323720	9880	9880	9880	9880	6
500	20230619	114700	121264440	9880	9880	9880	9880	1
501	20230619	114600	121254560	9880	9880	9880	9880	0
502	20230619	114500	121254560	9880	9880	9880	9880	0
503	20230619	114400	121254560	9880	9880	9880	9880	0
504	20230619	114300	121254560	9880	9880	9880	9880	0
505	20230619	114200	121254560	9880	9880	9880	9880	0
506	20230619	114100	121254560	9880	9880	9880	9880	0
507	20230619	114000	121254560	9880	9880	9880	9880	0
508	20230619	113900	121254560	9880	9880	9880	9880	0
509	20230619	113800	121254560	9880	9880	9880	9880	0
510	20230619	113700	121254560	9880	9880	9890	9880	71
511	20230619	113600	120553020	9880	9890	9890	9880	1567
512	20230619	113500	105058460	9900	9900	9900	9900	188
513	20230619	113400	103197260	9900	9920	9920	9900	45
514	20230619	113300	102751630	9910	9910	9910	9910	0
515	20230619	113200	102751630	9910	9910	9910	9910	4
516	20230619	113100	102711990	9920	9920	9920	9920	1
517	20230619	113000	102702070	9920	9920	9920	9920	0
518	20230619	112900	102702070	9920	9920	9920	9920	21
519	20230619	112800	102493750	9920	9920	9920	9920	0
520	20230619	112700	102493750	9920	9920	9920	9920	4
521	20230619	112600	102454070	9950	9950	9950	9950	0
522	20230619	112500	102454070	9950	9950	9950	9950	0
523	20230619	112400	102454070	9950	9950	9950	9950	10
524	20230619	112300	102354570	9950	9950	9950	9950	0
525	20230619	112200	102354570	9950	9950	9950	9950	0
526	20230619	112100	102354570	9950	9950	9950	9950	0
527	20230619	112000	102354570	9950	9950	9950	9950	0
528	20230619	111900	102354570	9950	9950	9950	9950	1
529	20230619	111800	102344620	9930	9930	9930	9930	2
530	20230619	111700	102324760	9930	9920	9930	9920	125
531	20230619	111600	101084270	9920	9920	9920	9920	0
532	20230619	111500	101084270	9920	9920	9920	9920	0
533	20230619	111400	101084270	9920	9920	9920	9920	10
534	20230619	111300	100985070	9900	9900	9900	9900	0
535	20230619	111200	100985070	9900	9930	9930	9900	314
536	20230619	111100	97874950	9910	9910	9910	9910	0
537	20230619	111000	97874950	9910	9910	9910	9910	0
538	20230619	110900	97874950	9910	9910	9910	9910	0
539	20230619	110800	97874950	9910	9910	9910	9910	0
540	20230619	110700	97874950	9910	9910	9910	9910	0
541	20230619	110600	97874950	9910	9910	9910	9910	0
542	20230619	110500	97874950	9910	9910	9910	9910	0
543	20230619	110400	97874950	9910	9910	9910	9910	0
544	20230619	110300	97874950	9910	9910	9910	9910	0
545	20230619	110200	97874950	9910	9910	9910	9910	97
546	20230619	110100	96913680	9910	9910	9910	9910	1
547	20230619	110000	96903770	9900	9900	9900	9900	46
548	20230619	105900	96448370	9900	9900	9900	9900	0
549	20230619	105800	96448370	9900	9900	9900	9900	31
550	20230619	105700	96141470	9910	9910	9910	9910	0
551	20230619	105600	96141470	9910	9910	9910	9910	969
552	20230619	105500	86538680	9910	9910	9910	9910	234
553	20230619	105400	84219740	9910	9910	9910	9910	0
554	20230619	105300	84219740	9910	9930	9930	9910	2276
555	20230619	105200	61642210	9930	9930	9930	9930	270
556	20230619	105100	58961110	9930	9930	9930	9930	0
557	20230619	105000	58961110	9930	9940	9940	9930	93
558	20230619	104900	58037610	9940	9940	9940	9940	0
559	20230619	104800	58037610	9940	9940	9940	9940	0
560	20230619	104700	58037610	9940	9940	9940	9940	2
561	20230619	104600	58017730	9940	9940	9940	9940	0
562	20230619	104500	58017730	9940	9940	9940	9940	30
563	20230619	104400	57719530	9950	9950	9950	9950	0
564	20230619	104300	57719530	9950	9950	9950	9950	36
565	20230619	104200	57361330	9950	9950	9950	9950	214
566	20230619	104100	55232030	9950	9950	9950	9950	0
567	20230619	104000	55232030	9950	9950	9950	9950	0
568	20230619	103900	55232030	9950	9950	9950	9950	0
569	20230619	103800	55232030	9950	9950	9950	9950	0
570	20230619	103700	55232030	9950	9950	9950	9950	0
571	20230619	103600	55232030	9950	9950	9950	9950	0
572	20230619	103500	55232030	9950	9950	9950	9950	0
573	20230619	103400	55232030	9950	9950	9950	9950	0
574	20230619	103300	55232030	9950	9950	9950	9950	0
575	20230619	103200	55232030	9950	9950	9950	9950	7
576	20230619	103100	55162380	9950	9950	9950	9950	1
577	20230619	103000	55152430	9950	9940	9950	9940	102
578	20230619	102900	54138530	9940	9940	9940	9940	0
579	20230619	102800	54138530	9940	9940	9940	9940	0
580	20230619	102700	54138530	9940	9940	9940	9940	0
581	20230619	102600	54138530	9940	9940	9940	9940	0
582	20230619	102500	54138530	9940	9940	9940	9940	0
583	20230619	102400	54138530	9940	9940	9940	9940	0
584	20230619	102300	54138530	9940	9940	9940	9940	0
585	20230619	102200	54138530	9940	9940	9940	9940	0
586	20230619	102100	54138530	9940	9940	9940	9940	0
587	20230619	102000	54138530	9940	9940	9940	9940	0
588	20230619	101900	54138530	9940	9940	9940	9940	0
589	20230619	101800	54138530	9940	9940	9940	9940	0
590	20230619	101700	54138530	9940	9940	9940	9940	0
591	20230619	101600	54138530	9940	9940	9940	9940	0
592	20230619	101500	54138530	9940	9940	9940	9940	0
593	20230619	101400	54138530	9940	9940	9940	9940	3
594	20230619	101300	54108710	9930	9930	9930	9930	0
595	20230619	101200	54108710	9930	9930	9930	9930	0
596	20230619	101100	54108710	9930	9930	9930	9930	0
597	20230619	101000	54108710	9930	9930	9930	9930	0
598	20230619	100900	54108710	9930	9930	9930	9930	1
599	20230619	100800	54098780	9930	9930	9930	9930	0
600	20230619	100700	54098780	9930	9930	9930	9930	400
601	20230619	100600	50126780	9930	9930	9930	9930	0
602	20230619	100500	50126780	9930	9930	9930	9930	0
603	20230619	100400	50126780	9930	9930	9930	9930	0
604	20230619	100300	50126780	9930	9930	9930	9930	150
605	20230619	100200	48637280	9930	9930	9930	9930	0
606	20230619	100100	48637280	9930	9940	9940	9930	197
607	20230619	100000	46680580	9950	9950	9950	9950	5
608	20230619	095900	46630830	9960	9960	9960	9960	0
609	20230619	095800	46630830	9960	9960	9960	9960	0
610	20230619	095700	46630830	9960	9950	9960	9950	5
611	20230619	095600	46581070	9960	9960	9960	9960	32
612	20230619	095500	46262350	9960	9960	9960	9960	0
613	20230619	095400	46262350	9960	9960	9960	9960	0
614	20230619	095300	46262350	9960	9960	9960	9960	2
615	20230619	095200	46242430	9960	9960	9960	9960	6
616	20230619	095100	46182670	9950	9950	9950	9950	1
617	20230619	095000	46172720	9960	9960	9960	9960	1
618	20230619	094900	46162760	9930	9930	9930	9930	0
619	20230619	094800	46162760	9930	9970	9970	9930	269
620	20230619	094700	43488950	9970	9970	9970	9970	0
621	20230619	094600	43488950	9970	9970	9970	9970	0
622	20230619	094500	43488950	9970	9960	9970	9960	42
623	20230619	094400	43070220	9950	9950	9950	9950	216
624	20230619	094300	40921020	9950	9950	9950	9950	0
625	20230619	094200	40921020	9950	9920	9950	9920	193
626	20230619	094100	39006210	9920	9920	9920	9920	50
627	20230619	094000	38510210	9920	9920	9920	9920	0
628	20230619	093900	38510210	9920	9920	9920	9920	0
629	20230619	093800	38510210	9920	9920	9920	9920	30
630	20230619	093700	38212610	9930	9930	9930	9930	51
631	20230619	093600	37706180	9930	9920	9930	9920	99
632	20230619	093500	36724090	9920	9920	9920	9920	0
633	20230619	093400	36724090	9920	9920	9920	9920	0
634	20230619	093300	36724090	9920	9920	9920	9920	0
635	20230619	093200	36724090	9920	9920	9920	9920	1
636	20230619	093100	36714170	9910	9900	9910	9900	164
637	20230619	093000	35090450	9900	9910	9910	9900	31
638	20230619	092900	34783250	9920	9920	9920	9920	0
639	20230619	092800	34783250	9920	9910	9920	9900	151
640	20230619	092700	33288230	9900	9900	9900	9900	25
641	20230619	092600	33040730	9900	9900	9900	9900	212
642	20230619	092500	30941930	9900	9900	9900	9900	0
643	20230619	092400	30941930	9900	9900	9900	9900	0
644	20230619	092300	30941930	9900	9900	9900	9900	0
645	20230619	092200	30941930	9900	9900	9900	9900	0
646	20230619	092100	30941930	9900	9900	9900	9900	1
647	20230619	092000	30932030	9920	9920	9920	9920	0
648	20230619	091900	30932030	9920	9910	9920	9890	85
649	20230619	091800	30090770	9910	9910	9910	9910	1
650	20230619	091700	30080860	9910	9910	9910	9910	0
651	20230619	091600	30080860	9910	9890	9910	9890	6
652	20230619	091500	30021500	9890	9910	9910	9890	679
653	20230619	091400	23298320	9920	9920	9920	9920	6
654	20230619	091300	23238800	9910	9910	9920	9910	301
655	20230619	091200	20255880	9920	9910	9920	9900	37
656	20230619	091100	19889190	9920	9910	9920	9910	43
657	20230619	091000	19463050	9900	9930	9930	9900	1038
658	20230619	090900	9183240	9930	9920	9930	9920	17
659	20230619	090800	9014590	9920	9920	9920	9920	2
660	20230619	090700	8994750	9920	9920	9920	9920	0
661	20230619	090600	8994750	9920	9910	9920	9910	152
662	20230619	090500	7488020	9920	9930	9930	9920	6
663	20230619	090400	7428490	9920	9930	9930	9920	78
664	20230619	090300	6654520	9930	9930	9930	9930	37
665	20230619	090200	6287110	9910	9960	9960	9910	347
666	20230619	090100	2845350	9980	9970	9980	9950	33
667	20230619	090000	2516540	9960	9990	9990	9960	242