KissMeData/183190/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192300	433568590	9620	9620	9620	9620	537
3	20230619	192200	433568590	9620	9620	9620	9620	0
4	20230619	192100	433568590	9620	9620	9620	9620	0
5	20230619	192000	433568590	9620	9620	9620	9620	0
6	20230619	191900	433568590	9620	9620	9620	9620	0
7	20230619	191800	433568590	9620	9620	9620	9620	0
8	20230619	191700	433568590	9620	9620	9620	9620	0
9	20230619	191600	433568590	9620	9620	9620	9620	0
10	20230619	191500	433568590	9620	9620	9620	9620	0
11	20230619	191400	433568590	9620	9620	9620	9620	0
12	20230619	191300	433568590	9620	9620	9620	9620	0
13	20230619	191200	433568590	9620	9620	9620	9620	0
14	20230619	191100	433568590	9620	9620	9620	9620	0
15	20230619	191000	433568590	9620	9620	9620	9620	0
16	20230619	190900	433568590	9620	9620	9620	9620	0
17	20230619	190800	433568590	9620	9620	9620	9620	0
18	20230619	190700	433568590	9620	9620	9620	9620	0
19	20230619	190600	433568590	9620	9620	9620	9620	0
20	20230619	190500	433568590	9620	9620	9620	9620	0
21	20230619	190400	433568590	9620	9620	9620	9620	0
22	20230619	190300	433568590	9620	9620	9620	9620	0
23	20230619	190200	433568590	9620	9620	9620	9620	0
24	20230619	190100	433568590	9620	9620	9620	9620	0
25	20230619	190000	433568590	9620	9620	9620	9620	0
26	20230619	185900	433568590	9620	9620	9620	9620	0
27	20230619	185800	433568590	9620	9620	9620	9620	0
28	20230619	185700	433568590	9620	9620	9620	9620	0
29	20230619	185600	433568590	9620	9620	9620	9620	0
30	20230619	185500	433568590	9620	9620	9620	9620	0
31	20230619	185400	433568590	9620	9620	9620	9620	0
32	20230619	185300	433568590	9620	9620	9620	9620	537
33	20230619	185200	433568590	9620	9620	9620	9620	0
34	20230619	185100	433568590	9620	9620	9620	9620	0
35	20230619	185000	433568590	9620	9620	9620	9620	0
36	20230619	184900	433568590	9620	9620	9620	9620	0
37	20230619	184800	433568590	9620	9620	9620	9620	0
38	20230619	184700	433568590	9620	9620	9620	9620	0
39	20230619	184600	433568590	9620	9620	9620	9620	0
40	20230619	184500	433568590	9620	9620	9620	9620	0
41	20230619	184400	433568590	9620	9620	9620	9620	0
42	20230619	184300	433568590	9620	9620	9620	9620	0
43	20230619	184200	433568590	9620	9620	9620	9620	0
44	20230619	184100	433568590	9620	9620	9620	9620	0
45	20230619	184000	433568590	9620	9620	9620	9620	0
46	20230619	183900	433568590	9620	9620	9620	9620	0
47	20230619	183800	433568590	9620	9620	9620	9620	0
48	20230619	183700	433568590	9620	9620	9620	9620	0
49	20230619	183600	433568590	9620	9620	9620	9620	0
50	20230619	183500	433568590	9620	9620	9620	9620	0
51	20230619	183400	433568590	9620	9620	9620	9620	0
52	20230619	183300	433568590	9620	9620	9620	9620	0
53	20230619	183200	433568590	9620	9620	9620	9620	0
54	20230619	183100	433568590	9620	9620	9620	9620	0
55	20230619	183000	433568590	9620	9620	9620	9620	0
56	20230619	182900	433568590	9620	9620	9620	9620	0
57	20230619	182800	433568590	9620	9620	9620	9620	0
58	20230619	182700	433568590	9620	9620	9620	9620	0
59	20230619	182600	433568590	9620	9620	9620	9620	0
60	20230619	182500	433568590	9620	9620	9620	9620	0
61	20230619	182400	433568590	9620	9620	9620	9620	0
62	20230619	182300	433568590	9620	9620	9620	9620	537
63	20230619	182200	433568590	9620	9620	9620	9620	0
64	20230619	182100	433568590	9620	9620	9620	9620	0
65	20230619	182000	433568590	9620	9620	9620	9620	0
66	20230619	181900	433568590	9620	9620	9620	9620	0
67	20230619	181800	433568590	9620	9620	9620	9620	0
68	20230619	181700	433568590	9620	9620	9620	9620	0
69	20230619	181600	433568590	9620	9620	9620	9620	0
70	20230619	181500	433568590	9620	9620	9620	9620	0
71	20230619	181400	433568590	9620	9620	9620	9620	0
72	20230619	181300	433568590	9620	9620	9620	9620	0
73	20230619	181200	433568590	9620	9620	9620	9620	0
74	20230619	181100	433568590	9620	9620	9620	9620	0
75	20230619	181000	433568590	9620	9620	9620	9620	0
76	20230619	180900	433568590	9620	9620	9620	9620	0
77	20230619	180800	433568590	9620	9620	9620	9620	0
78	20230619	180700	433568590	9620	9620	9620	9620	0
79	20230619	180600	433568590	9620	9620	9620	9620	0
80	20230619	180500	433568590	9620	9620	9620	9620	0
81	20230619	180400	433568590	9620	9620	9620	9620	0
82	20230619	180300	433568590	9620	9620	9620	9620	0
83	20230619	180200	433568590	9620	9620	9620	9620	0
84	20230619	180100	433568590	9620	9620	9620	9620	0
85	20230619	180000	433568590	9620	9620	9620	9620	0
86	20230619	175900	433568590	9620	9620	9620	9620	0
87	20230619	175800	433568590	9620	9620	9620	9620	0
88	20230619	175700	433568590	9620	9620	9620	9620	0
89	20230619	175600	433568590	9620	9620	9620	9620	0
90	20230619	175500	433568590	9620	9620	9620	9620	0
91	20230619	175400	433568590	9620	9620	9620	9620	0
92	20230619	175300	433568590	9620	9620	9620	9620	537
93	20230619	175200	433568590	9620	9620	9620	9620	0
94	20230619	175100	433568590	9620	9620	9620	9620	0
95	20230619	175000	433568590	9620	9620	9620	9620	0
96	20230619	174900	433568590	9620	9620	9620	9620	0
97	20230619	174800	433568590	9620	9620	9620	9620	0
98	20230619	174700	433568590	9620	9620	9620	9620	0
99	20230619	174600	433568590	9620	9620	9620	9620	0
100	20230619	174500	433568590	9620	9620	9620	9620	0
101	20230619	174400	433568590	9620	9620	9620	9620	0
102	20230619	174300	433568590	9620	9620	9620	9620	0
103	20230619	174200	433568590	9620	9620	9620	9620	0
104	20230619	174100	433568590	9620	9620	9620	9620	0
105	20230619	174000	433568590	9620	9620	9620	9620	0
106	20230619	173900	433568590	9620	9620	9620	9620	0
107	20230619	173800	433568590	9620	9620	9620	9620	0
108	20230619	173700	433568590	9620	9620	9620	9620	0
109	20230619	173600	433568590	9620	9620	9620	9620	0
110	20230619	173500	433568590	9620	9620	9620	9620	0
111	20230619	173400	433568590	9620	9620	9620	9620	0
112	20230619	173300	433568590	9620	9620	9620	9620	0
113	20230619	173200	433568590	9620	9620	9620	9620	0
114	20230619	173100	433568590	9620	9620	9620	9620	0
115	20230619	173000	433568590	9620	9620	9620	9620	0
116	20230619	172900	433568590	9620	9620	9620	9620	0
117	20230619	172800	433568590	9620	9620	9620	9620	0
118	20230619	172700	433568590	9620	9620	9620	9620	0
119	20230619	172600	433568590	9620	9620	9620	9620	0
120	20230619	172500	433568590	9620	9620	9620	9620	0
121	20230619	172400	433568590	9620	9620	9620	9620	0
122	20230619	172300	433568590	9620	9620	9620	9620	537
123	20230619	172200	433568590	9620	9620	9620	9620	0
124	20230619	172100	433568590	9620	9620	9620	9620	0
125	20230619	172000	433568590	9620	9620	9620	9620	0
126	20230619	171900	433568590	9620	9620	9620	9620	0
127	20230619	171800	433568590	9620	9620	9620	9620	0
128	20230619	171700	433568590	9620	9620	9620	9620	0
129	20230619	171600	433568590	9620	9620	9620	9620	0
130	20230619	171500	433568590	9620	9620	9620	9620	0
131	20230619	171400	433568590	9620	9620	9620	9620	0
132	20230619	171300	433568590	9620	9620	9620	9620	0
133	20230619	171200	433568590	9620	9620	9620	9620	0
134	20230619	171100	433568590	9620	9620	9620	9620	0
135	20230619	171000	433568590	9620	9620	9620	9620	0
136	20230619	170900	433568590	9620	9620	9620	9620	0
137	20230619	170800	433568590	9620	9620	9620	9620	0
138	20230619	170700	433568590	9620	9620	9620	9620	0
139	20230619	170600	433568590	9620	9620	9620	9620	0
140	20230619	170500	433568590	9620	9620	9620	9620	0
141	20230619	170400	433568590	9620	9620	9620	9620	0
142	20230619	170300	433568590	9620	9620	9620	9620	0
143	20230619	170200	433568590	9620	9620	9620	9620	0
144	20230619	170100	433568590	9620	9620	9620	9620	0
145	20230619	170000	433568590	9620	9620	9620	9620	0
146	20230619	165900	433568590	9620	9620	9620	9620	0
147	20230619	165800	433568590	9620	9620	9620	9620	0
148	20230619	165700	433568590	9620	9620	9620	9620	0
149	20230619	165600	433568590	9620	9620	9620	9620	0
150	20230619	165500	433568590	9620	9620	9620	9620	0
151	20230619	165400	433568590	9620	9620	9620	9620	0
152	20230619	165300	433568590	9620	9620	9620	9620	537
153	20230619	165200	433568590	9620	9620	9620	9620	0
154	20230619	165100	433568590	9620	9620	9620	9620	0
155	20230619	165000	433568590	9620	9620	9620	9620	0
156	20230619	164900	433568590	9620	9620	9620	9620	0
157	20230619	164800	433568590	9620	9620	9620	9620	0
158	20230619	164700	433568590	9620	9620	9620	9620	0
159	20230619	164600	433568590	9620	9620	9620	9620	0
160	20230619	164500	433568590	9620	9620	9620	9620	0
161	20230619	164400	433568590	9620	9620	9620	9620	0
162	20230619	164300	433568590	9620	9620	9620	9620	0
163	20230619	164200	433568590	9620	9620	9620	9620	0
164	20230619	164100	433568590	9620	9620	9620	9620	0
165	20230619	164000	433568590	9620	9620	9620	9620	0
166	20230619	163900	433568590	9620	9620	9620	9620	0
167	20230619	163800	433568590	9620	9620	9620	9620	0
168	20230619	163700	433568590	9620	9620	9620	9620	0
169	20230619	163600	433568590	9620	9620	9620	9620	0
170	20230619	163500	433568590	9620	9620	9620	9620	0
171	20230619	163400	433568590	9620	9620	9620	9620	0
172	20230619	163300	433568590	9620	9620	9620	9620	0
173	20230619	163200	433568590	9620	9620	9620	9620	0
174	20230619	163100	433568590	9620	9620	9620	9620	0
175	20230619	163000	433568590	9620	9620	9620	9620	0
176	20230619	162900	433568590	9620	9620	9620	9620	0
177	20230619	162800	433568590	9620	9620	9620	9620	0
178	20230619	162700	433568590	9620	9620	9620	9620	0
179	20230619	162600	433568590	9620	9620	9620	9620	0
180	20230619	162500	433568590	9620	9620	9620	9620	0
181	20230619	162400	433568590	9620	9620	9620	9620	0
182	20230619	162300	433568590	9620	9620	9620	9620	537
183	20230619	162200	433568590	9620	9620	9620	9620	0
184	20230619	162100	433568590	9620	9620	9620	9620	0
185	20230619	162000	433568590	9620	9620	9620	9620	0
186	20230619	161900	433568590	9620	9620	9620	9620	0
187	20230619	161800	433568590	9620	9620	9620	9620	0
188	20230619	161700	433568590	9620	9620	9620	9620	0
189	20230619	161600	433568590	9620	9620	9620	9620	0
190	20230619	161500	433568590	9620	9620	9620	9620	0
191	20230619	161400	433568590	9620	9620	9620	9620	0
192	20230619	161300	433568590	9620	9620	9620	9620	0
193	20230619	161200	433568590	9620	9620	9620	9620	0
194	20230619	161100	433568590	9620	9620	9620	9620	0
195	20230619	161000	433568590	9620	9620	9620	9620	0
196	20230619	160900	433568590	9620	9620	9620	9620	0
197	20230619	160800	433568590	9620	9620	9620	9620	0
198	20230619	160700	433568590	9620	9620	9620	9620	0
199	20230619	160600	433568590	9620	9620	9620	9620	0
200	20230619	160500	433568590	9620	9620	9620	9620	0
201	20230619	160400	433568590	9620	9620	9620	9620	0
202	20230619	160300	433568590	9620	9620	9620	9620	0
203	20230619	160200	433568590	9620	9620	9620	9620	0
204	20230619	160100	433568590	9620	9620	9620	9620	0
205	20230619	160000	433568590	9620	9620	9620	9620	0
206	20230619	155900	433568590	9620	9620	9620	9620	0
207	20230619	155800	433568590	9620	9620	9620	9620	0
208	20230619	155700	433568590	9620	9620	9620	9620	0
209	20230619	155600	433568590	9620	9620	9620	9620	0
210	20230619	155500	433568590	9620	9620	9620	9620	0
211	20230619	155400	433568590	9620	9620	9620	9620	0
212	20230619	155300	433568590	9620	9620	9620	9620	537
213	20230619	155200	433568590	9620	9620	9620	9620	0
214	20230619	155100	433568590	9620	9620	9620	9620	0
215	20230619	155000	433568590	9620	9620	9620	9620	0
216	20230619	154900	433568590	9620	9620	9620	9620	0
217	20230619	154800	433568590	9620	9620	9620	9620	0
218	20230619	154700	433568590	9620	9620	9620	9620	0
219	20230619	154600	433568590	9620	9620	9620	9620	0
220	20230619	154500	433568590	9620	9620	9620	9620	0
221	20230619	154400	433568590	9620	9620	9620	9620	0
222	20230619	154300	433568590	9620	9620	9620	9620	0
223	20230619	154200	433568590	9620	9620	9620	9620	0
224	20230619	154100	433568590	9620	9620	9620	9620	0
225	20230619	154000	433568590	9620	9620	9620	9620	0
226	20230619	153900	433568590	9620	9620	9620	9620	0
227	20230619	153800	433568590	9620	9620	9620	9620	0
228	20230619	153700	433568590	9620	9620	9620	9620	0
229	20230619	153600	433568590	9620	9620	9620	9620	0
230	20230619	153500	433568590	9620	9620	9620	9620	0
231	20230619	153400	433568590	9620	9620	9620	9620	0
232	20230619	153300	433568590	9620	9620	9620	9620	0
233	20230619	153200	433568590	9620	9620	9620	9620	0
234	20230619	153100	433568590	9620	9620	9620	9620	0
235	20230619	153000	433568590	9620	9620	9620	9620	537
236	20230619	152900	428402650	9620	9620	9620	9620	0
237	20230619	152800	428402650	9620	9620	9620	9620	0
238	20230619	152700	428402650	9620	9620	9620	9620	0
239	20230619	152600	428402650	9620	9620	9620	9620	0
240	20230619	152500	428402650	9620	9620	9620	9620	0
241	20230619	152400	428402650	9620	9620	9620	9620	0
242	20230619	152300	428402650	9620	9620	9620	9620	0
243	20230619	152200	428402650	9620	9620	9620	9620	0
244	20230619	152100	428402650	9620	9620	9620	9620	0
245	20230619	152000	428402650	9620	9620	9620	9620	0
246	20230619	151900	428402650	9620	9620	9620	9620	1
247	20230619	151800	428393030	9600	9610	9610	9600	8
248	20230619	151700	428316160	9620	9610	9620	9610	64
249	20230619	151600	427700570	9610	9600	9610	9600	84
250	20230619	151500	426893680	9600	9600	9600	9600	0
251	20230619	151400	426893680	9600	9610	9610	9600	25
252	20230619	151300	426653490	9610	9610	9610	9610	147
253	20230619	151200	425240820	9610	9610	9610	9610	17
254	20230619	151100	425077450	9610	9610	9610	9610	10
255	20230619	151000	424981350	9610	9610	9610	9610	15
256	20230619	150900	424837200	9610	9610	9610	9610	114
257	20230619	150800	423741660	9600	9600	9600	9600	57
258	20230619	150700	423194460	9600	9600	9600	9600	76
259	20230619	150600	422464860	9600	9610	9610	9600	111
260	20230619	150500	421399060	9600	9610	9610	9600	19
261	20230619	150400	421216540	9610	9610	9610	9610	10
262	20230619	150300	421120440	9610	9600	9610	9600	68
263	20230619	150200	420467100	9600	9600	9600	9600	1
264	20230619	150100	420457500	9610	9600	9610	9600	10
265	20230619	150000	420361470	9600	9600	9600	9600	8
266	20230619	145900	420284670	9600	9600	9600	9600	7
267	20230619	145800	420217470	9610	9600	9610	9600	44
268	20230619	145700	419794660	9600	9600	9600	9600	33
269	20230619	145600	419477860	9610	9620	9620	9610	18
270	20230619	145500	419304840	9610	9610	9610	9610	21
271	20230619	145400	419103030	9610	9610	9620	9610	18
272	20230619	145300	418930040	9610	9610	9610	9610	24
273	20230619	145200	418699400	9610	9620	9620	9610	8
274	20230619	145100	418622510	9610	9620	9620	9610	2
275	20230619	145000	418603280	9610	9610	9610	9610	7
276	20230619	144900	418536010	9610	9610	9610	9610	24
277	20230619	144800	418305370	9600	9600	9600	9600	40
278	20230619	144700	417921370	9600	9600	9600	9600	11
279	20230619	144600	417815770	9610	9600	9610	9600	128
280	20230619	144500	416585760	9610	9610	9610	9610	0
281	20230619	144400	416585760	9610	9610	9610	9610	237
282	20230619	144300	414308190	9610	9620	9620	9610	7
283	20230619	144200	414240910	9620	9620	9620	9620	176
284	20230619	144100	412547790	9620	9630	9630	9620	9
285	20230619	144000	412461190	9620	9620	9620	9620	1
286	20230619	143900	412451570	9620	9630	9630	9620	17
287	20230619	143800	412287930	9630	9630	9630	9630	145
288	20230619	143700	410891580	9630	9630	9630	9630	7
289	20230619	143600	410824170	9640	9630	9640	9630	73
290	20230619	143500	410120960	9630	9630	9630	9630	5
291	20230619	143400	410072810	9630	9620	9630	9620	940
292	20230619	143300	401021150	9610	9610	9610	9610	1
293	20230619	143200	401011540	9610	9610	9610	9610	7
294	20230619	143100	400944270	9620	9620	9620	9620	208
295	20230619	143000	398943310	9610	9620	9620	9610	12
296	20230619	142900	398827940	9610	9610	9610	9610	33
297	20230619	142800	398510810	9600	9610	9610	9600	8
298	20230619	142700	398434000	9610	9610	9610	9610	1
299	20230619	142600	398424390	9600	9600	9600	9600	7
300	20230619	142500	398357190	9600	9620	9620	9600	114
301	20230619	142400	397262590	9620	9620	9620	9620	1
302	20230619	142300	397252970	9630	9620	9630	9620	42
303	20230619	142200	396848920	9620	9630	9630	9620	34
304	20230619	142100	396521790	9610	9620	9620	9600	15
305	20230619	142000	396377640	9600	9600	9600	9600	0
306	20230619	141900	396377640	9600	9630	9630	9600	147
307	20230619	141800	394962240	9630	9630	9630	9630	1
308	20230619	141700	394952610	9640	9640	9640	9630	14
309	20230619	141600	394817720	9630	9620	9630	9620	55
310	20230619	141500	394288400	9620	9610	9620	9610	8
311	20230619	141400	394211510	9610	9610	9610	9610	8
312	20230619	141300	394134630	9610	9600	9610	9600	30
313	20230619	141200	393846400	9600	9600	9600	9600	0
314	20230619	141100	393846400	9600	9600	9600	9590	519
315	20230619	141000	388868330	9590	9600	9600	9590	141
316	20230619	140900	387514800	9600	9600	9600	9600	78
317	20230619	140800	386766000	9600	9600	9600	9600	7
318	20230619	140700	386698800	9610	9610	9610	9590	984
319	20230619	140600	377255030	9610	9610	9610	9610	11
320	20230619	140500	377149320	9620	9620	9620	9620	7
321	20230619	140400	377081980	9610	9610	9610	9610	46
322	20230619	140300	376639920	9620	9610	9620	9610	28
323	20230619	140200	376370830	9610	9610	9610	9610	500
324	20230619	140100	371565830	9620	9630	9630	9620	167
325	20230619	140000	369959080	9630	9620	9630	9620	13
326	20230619	135900	369833900	9620	9630	9630	9620	16
327	20230619	135800	369679970	9620	9620	9620	9620	0
328	20230619	135700	369679970	9620	9630	9630	9620	29
329	20230619	135600	369400770	9620	9630	9630	9620	15
330	20230619	135500	369256330	9620	9630	9630	9620	30
331	20230619	135400	368967530	9630	9620	9630	9620	24
332	20230619	135300	368736550	9620	9620	9620	9620	20
333	20230619	135200	368544150	9620	9620	9620	9620	3
334	20230619	135100	368515290	9610	9620	9620	9610	14
335	20230619	135000	368380710	9620	9620	9620	9620	12
336	20230619	134900	368265270	9610	9610	9610	9610	1
337	20230619	134800	368255660	9620	9620	9620	9620	11
338	20230619	134700	368149840	9600	9620	9620	9600	1000
339	20230619	134600	358541750	9620	9620	9630	9620	11
340	20230619	134500	358435900	9620	9620	9620	9620	10
341	20230619	134400	358339700	9620	9620	9620	9620	6
342	20230619	134300	358281980	9630	9630	9630	9630	1
343	20230619	134200	358272350	9620	9620	9620	9620	15
344	20230619	134100	358128050	9620	9620	9620	9620	0
345	20230619	134000	358128050	9620	9620	9620	9610	107
346	20230619	133900	357099710	9610	9640	9640	9610	1001
347	20230619	133800	347466770	9640	9630	9640	9630	14
348	20230619	133700	347331910	9640	9640	9640	9640	18
349	20230619	133600	347158390	9640	9640	9640	9640	288
350	20230619	133500	344382070	9650	9650	9650	9650	203
351	20230619	133400	342423120	9650	9650	9650	9650	1
352	20230619	133300	342413470	9650	9650	9650	9650	7
353	20230619	133200	342345920	9650	9650	9650	9650	547
354	20230619	133100	337067370	9650	9640	9650	9640	140
355	20230619	133000	335717250	9650	9650	9650	9650	0
356	20230619	132900	335717250	9650	9640	9650	9640	922
357	20230619	132800	326820020	9650	9650	9650	9650	22
358	20230619	132700	326607720	9640	9650	9650	9640	10
359	20230619	132600	326511310	9640	9650	9650	9640	30
360	20230619	132500	326221880	9640	9640	9640	9640	0
361	20230619	132400	326221880	9640	9640	9650	9640	17
362	20230619	132300	326057970	9640	9640	9650	9640	126
363	20230619	132200	324843320	9650	9650	9650	9640	62
364	20230619	132100	324245090	9650	9650	9660	9650	100
365	20230619	132000	323279590	9650	9640	9650	9640	9
366	20230619	131900	323192820	9640	9640	9640	9640	0
367	20230619	131800	323192820	9640	9640	9640	9640	7
368	20230619	131700	323125340	9640	9640	9640	9640	8
369	20230619	131600	323048220	9640	9640	9640	9640	1
370	20230619	131500	323038580	9640	9650	9650	9640	9
371	20230619	131400	322951800	9650	9650	9650	9650	5
372	20230619	131300	322903550	9640	9650	9650	9640	28
373	20230619	131200	322633500	9640	9650	9650	9640	28
374	20230619	131100	322363320	9650	9650	9650	9650	1
375	20230619	131000	322353670	9640	9640	9640	9640	8
376	20230619	130900	322276550	9640	9650	9650	9640	11
377	20230619	130800	322170410	9650	9650	9650	9650	3
378	20230619	130700	322141460	9650	9650	9650	9650	98
379	20230619	130600	321195760	9650	9650	9650	9650	1
380	20230619	130500	321186110	9640	9650	9650	9640	9
381	20230619	130400	321099270	9650	9650	9650	9650	10
382	20230619	130300	321002770	9650	9640	9650	9640	27
383	20230619	130200	320742380	9640	9640	9640	9640	1
384	20230619	130100	320732740	9640	9640	9640	9640	0
385	20230619	130000	320732740	9640	9640	9640	9640	0
386	20230619	125900	320732740	9640	9640	9640	9640	18
387	20230619	125800	320559220	9640	9640	9640	9640	1
388	20230619	125700	320549580	9640	9640	9640	9640	1
389	20230619	125600	320539940	9640	9640	9640	9640	8
390	20230619	125500	320462820	9640	9650	9650	9640	201
391	20230619	125400	318525170	9640	9640	9640	9640	0
392	20230619	125300	318525170	9640	9640	9640	9640	0
393	20230619	125200	318525170	9640	9640	9640	9640	8
394	20230619	125100	318448050	9660	9640	9660	9640	5
395	20230619	125000	318399800	9650	9650	9650	9650	0
396	20230619	124900	318399800	9650	9650	9650	9650	2
397	20230619	124800	318380500	9650	9650	9650	9650	10
398	20230619	124700	318284000	9650	9650	9650	9650	1
399	20230619	124600	318274350	9650	9650	9650	9650	2
400	20230619	124500	318255050	9640	9640	9640	9630	88
401	20230619	124400	317407380	9640	9640	9640	9640	68
402	20230619	124300	316751860	9640	9650	9650	9640	700
403	20230619	124200	310001210	9650	9650	9650	9650	415
404	20230619	124100	305996460	9660	9660	9660	9660	0
405	20230619	124000	305996460	9660	9660	9660	9660	50
406	20230619	123900	305513460	9670	9670	9670	9670	1
407	20230619	123800	305503790	9670	9670	9670	9670	0
408	20230619	123700	305503790	9670	9670	9670	9670	251
409	20230619	123600	303076620	9680	9680	9680	9680	0
410	20230619	123500	303076620	9680	9670	9680	9670	28
411	20230619	123400	302805650	9670	9670	9680	9670	29
412	20230619	123300	302525210	9670	9670	9670	9670	16
413	20230619	123200	302370490	9670	9670	9670	9670	67
414	20230619	123100	301722600	9660	9660	9660	9660	12
415	20230619	123000	301606680	9660	9660	9660	9660	21
416	20230619	122900	301403820	9660	9660	9660	9650	57
417	20230619	122800	300853210	9650	9650	9650	9650	0
418	20230619	122700	300853210	9650	9650	9650	9650	8
419	20230619	122600	300776010	9660	9660	9660	9660	2
420	20230619	122500	300756690	9650	9650	9650	9650	542
421	20230619	122400	295526390	9650	9650	9650	9650	109
422	20230619	122300	294474540	9650	9650	9650	9650	0
423	20230619	122200	294474540	9650	9650	9650	9650	2
424	20230619	122100	294455240	9640	9640	9640	9640	1
425	20230619	122000	294445600	9650	9650	9650	9650	1
426	20230619	121900	294435950	9650	9650	9650	9650	6
427	20230619	121800	294378050	9650	9660	9660	9650	719
428	20230619	121700	287434930	9660	9660	9660	9660	166
429	20230619	121600	285831370	9660	9660	9660	9660	41
430	20230619	121500	285435310	9670	9680	9680	9670	866
431	20230619	121400	277054050	9680	9680	9690	9680	53
432	20230619	121300	276541000	9680	9680	9690	9680	122
433	20230619	121200	275359530	9680	9680	9680	9680	30
434	20230619	121100	275069130	9680	9680	9680	9680	0
435	20230619	121000	275069130	9680	9680	9690	9680	82
436	20230619	120900	274275360	9680	9680	9680	9680	8
437	20230619	120800	274197920	9680	9680	9680	9680	0
438	20230619	120700	274197920	9680	9680	9680	9680	1
439	20230619	120600	274188240	9680	9680	9680	9680	28
440	20230619	120500	273917200	9690	9690	9690	9690	0
441	20230619	120400	273917200	9690	9690	9690	9690	9
442	20230619	120300	273829990	9680	9690	9690	9680	4
443	20230619	120200	273791240	9690	9690	9690	9680	18
444	20230619	120100	273616900	9690	9690	9690	9690	368
445	20230619	120000	270050980	9690	9680	9690	9680	38
446	20230619	115900	269683060	9690	9690	9690	9690	58
447	20230619	115800	269121040	9700	9700	9700	9700	8
448	20230619	115700	269043440	9700	9700	9700	9700	3
449	20230619	115600	269014340	9700	9700	9700	9690	8
450	20230619	115500	268936750	9700	9700	9700	9700	141
451	20230619	115400	267569050	9710	9710	9710	9710	4
452	20230619	115300	267530210	9710	9710	9710	9710	8
453	20230619	115200	267452530	9710	9710	9710	9700	54
454	20230619	115100	266928200	9710	9700	9710	9700	51
455	20230619	115000	266433430	9710	9700	9710	9700	13
456	20230619	114900	266307260	9700	9700	9710	9700	14
457	20230619	114800	266171390	9700	9700	9710	9700	101
458	20230619	114700	265191660	9700	9700	9710	9700	15
459	20230619	114600	265046110	9700	9700	9700	9700	63
460	20230619	114500	264435010	9690	9680	9690	9680	462
461	20230619	114400	259958330	9690	9690	9690	9690	4
462	20230619	114300	259919570	9690	9680	9690	9680	59
463	20230619	114200	259348390	9690	9690	9690	9690	8
464	20230619	114100	259270870	9680	9690	9690	9680	4
465	20230619	114000	259232120	9690	9690	9690	9690	7
466	20230619	113900	259164290	9690	9690	9690	9690	6
467	20230619	113800	259106150	9690	9680	9700	9680	110
468	20230619	113700	258040220	9690	9690	9690	9690	7
469	20230619	113600	257972390	9690	9690	9690	9690	11
470	20230619	113500	257865800	9690	9690	9690	9690	11
471	20230619	113400	257759210	9690	9690	9700	9690	25
472	20230619	113300	257516820	9700	9690	9700	9690	50
473	20230619	113200	257032240	9690	9690	9690	9690	64
474	20230619	113100	256412080	9690	9690	9700	9690	21
475	20230619	113000	256208550	9700	9690	9700	9690	464
476	20230619	112900	251708230	9690	9700	9700	9690	256
477	20230619	112800	249225060	9700	9670	9700	9670	4754
478	20230619	112700	203203090	9660	9660	9660	9650	60
479	20230619	112600	202623500	9660	9660	9660	9660	8
480	20230619	112500	202546220	9660	9660	9660	9660	3
481	20230619	112400	202517240	9660	9650	9660	9650	524
482	20230619	112300	197455490	9650	9660	9660	9650	13
483	20230619	112200	197329980	9650	9650	9660	9650	16
484	20230619	112100	197175530	9650	9650	9660	9650	171
485	20230619	112000	195525340	9650	9650	9650	9640	14
486	20230619	111900	195390320	9640	9650	9650	9640	5
487	20230619	111800	195342080	9650	9650	9650	9650	7
488	20230619	111700	195274530	9650	9660	9660	9640	850
489	20230619	111600	187072190	9660	9650	9660	9650	35
490	20230619	111500	186734110	9660	9670	9670	9660	13
491	20230619	111400	186608500	9670	9670	9670	9670	7
492	20230619	111300	186540810	9670	9670	9670	9670	7
493	20230619	111200	186473120	9660	9670	9670	9660	13
494	20230619	111100	186347510	9660	9670	9670	9650	13
495	20230619	111000	186221890	9670	9670	9670	9670	8
496	20230619	110900	186144530	9670	9670	9670	9670	57
497	20230619	110800	185593340	9660	9660	9670	9660	8
498	20230619	110700	185516030	9660	9660	9660	9660	45
499	20230619	110600	185081330	9660	9660	9660	9660	7
500	20230619	110500	185013710	9660	9670	9670	9660	10
501	20230619	110400	184917080	9670	9660	9670	9660	136
502	20230619	110300	183603310	9660	9660	9660	9660	184
503	20230619	110200	181825870	9660	9650	9660	9650	7
504	20230619	110100	181758260	9650	9660	9660	9650	17
505	20230619	110000	181594160	9650	9650	9660	9650	104
506	20230619	105900	180590210	9660	9660	9660	9660	6
507	20230619	105800	180532250	9660	9640	9660	9640	21
508	20230619	105700	180329470	9650	9650	9650	9650	14
509	20230619	105600	180194370	9650	9650	9650	9650	152
510	20230619	105500	178727570	9650	9640	9650	9640	47
511	20230619	105400	178274030	9650	9650	9650	9640	18
512	20230619	105300	178100340	9650	9650	9650	9650	13
513	20230619	105200	177974890	9650	9650	9650	9640	17
514	20230619	105100	177810940	9650	9650	9650	9640	12
515	20230619	105000	177695190	9640	9650	9650	9640	4
516	20230619	104900	177656600	9650	9650	9650	9650	20
517	20230619	104800	177463600	9650	9650	9650	9650	6
518	20230619	104700	177405700	9640	9640	9640	9630	61
519	20230619	104600	176818220	9650	9650	9650	9650	3
520	20230619	104500	176789270	9640	9650	9650	9640	45
521	20230619	104400	176355430	9640	9650	9650	9640	559
522	20230619	104300	170961160	9650	9650	9650	9640	7
523	20230619	104200	170893620	9640	9640	9640	9640	6
524	20230619	104100	170835780	9640	9640	9640	9640	4
525	20230619	104000	170797220	9650	9640	9650	9640	6
526	20230619	103900	170739350	9640	9650	9650	9640	8
527	20230619	103800	170662170	9640	9650	9650	9640	12
528	20230619	103700	170546430	9650	9650	9650	9650	3
529	20230619	103600	170517480	9660	9660	9670	9660	15
530	20230619	103500	170372550	9660	9660	9660	9660	3
531	20230619	103400	170343570	9630	9660	9660	9630	100
532	20230619	103300	169379560	9670	9670	9670	9670	7
533	20230619	103200	169311870	9670	9670	9670	9670	59
534	20230619	103100	168741340	9670	9670	9670	9670	55
535	20230619	103000	168209490	9670	9650	9680	9650	672
536	20230619	102900	161716140	9650	9650	9650	9640	929
537	20230619	102800	152756970	9640	9650	9650	9640	5
538	20230619	102700	152708730	9650	9650	9650	9650	52
539	20230619	102600	152206930	9650	9650	9650	9640	614
540	20230619	102500	146282030	9640	9640	9650	9640	64
541	20230619	102400	145664540	9640	9640	9650	9640	44
542	20230619	102300	145240240	9640	9650	9650	9640	40
543	20230619	102200	144854580	9650	9640	9650	9640	55
544	20230619	102100	144323840	9650	9650	9650	9650	7
545	20230619	102000	144256290	9650	9650	9650	9650	51
546	20230619	101900	143764140	9650	9660	9660	9650	40
547	20230619	101800	143378050	9660	9640	9660	9630	2410
548	20230619	101700	120143540	9630	9630	9630	9630	384
549	20230619	101600	116445620	9620	9620	9620	9620	255
550	20230619	101500	113992520	9620	9620	9620	9620	4
551	20230619	101400	113954040	9620	9610	9620	9610	10
552	20230619	101300	113857870	9620	9610	9620	9610	22
553	20230619	101200	113646320	9610	9610	9610	9610	8
554	20230619	101100	113569440	9610	9610	9610	9610	9
555	20230619	101000	113482950	9610	9610	9610	9600	10
556	20230619	100900	113386860	9610	9610	9610	9610	7
557	20230619	100800	113319590	9610	9620	9620	9610	23
558	20230619	100700	113098530	9620	9610	9630	9610	336
559	20230619	100600	109867910	9600	9600	9610	9600	6
560	20230619	100500	109810280	9600	9590	9600	9590	61
561	20230619	100400	109225270	9580	9580	9580	9580	0
562	20230619	100300	109225270	9580	9580	9580	9580	1
563	20230619	100200	109215690	9580	9580	9580	9580	9
564	20230619	100100	109129470	9580	9580	9580	9510	1776
565	20230619	100000	92182390	9630	9590	9630	9590	726
566	20230619	095900	85203880	9600	9590	9600	9590	70
567	20230619	095800	84532430	9590	9600	9600	9590	454
568	20230619	095700	80174140	9600	9600	9600	9590	1120
569	20230619	095600	69422240	9600	9590	9600	9590	2
570	20230619	095500	69403050	9600	9600	9600	9600	17
571	20230619	095400	69239850	9600	9600	9600	9600	1
572	20230619	095300	69230250	9590	9590	9590	9590	10
573	20230619	095200	69134350	9590	9590	9590	9590	159
574	20230619	095100	67609540	9600	9590	9600	9590	13
575	20230619	095000	67484820	9600	9600	9600	9600	125
576	20230619	094900	66284820	9600	9590	9600	9590	123
577	20230619	094800	65104700	9590	9590	9590	9590	5
578	20230619	094700	65056750	9590	9600	9600	9590	67
579	20230619	094600	64413790	9610	9600	9610	9600	139
580	20230619	094500	63079380	9600	9600	9600	9600	14
581	20230619	094400	62944980	9590	9600	9600	9590	508
582	20230619	094300	58071550	9600	9610	9620	9600	66
583	20230619	094200	57437880	9610	9610	9610	9610	0
584	20230619	094100	57437880	9610	9610	9610	9610	5
585	20230619	094000	57389830	9620	9620	9620	9620	1
586	20230619	093900	57380210	9620	9620	9620	9620	1
587	20230619	093800	57370590	9600	9600	9600	9600	0
588	20230619	093700	57370590	9600	9610	9620	9600	76
589	20230619	093600	56640620	9610	9610	9620	9610	37
590	20230619	093500	56284790	9610	9610	9610	9610	13
591	20230619	093400	56159860	9610	9620	9620	9610	231
592	20230619	093300	53937650	9620	9620	9620	9620	62
593	20230619	093200	53341210	9620	9620	9630	9620	134
594	20230619	093100	52051900	9620	9620	9630	9620	23
595	20230619	093000	51830520	9620	9620	9630	9620	36
596	20230619	092900	51484190	9630	9620	9630	9620	148
597	20230619	092800	50058960	9630	9620	9630	9620	151
598	20230619	092700	48605500	9560	9600	9600	9560	230
599	20230619	092600	46404420	9600	9610	9610	9600	284
600	20230619	092500	43678000	9600	9590	9600	9590	411
601	20230619	092400	39733550	9600	9590	9600	9590	262
602	20230619	092300	37220940	9590	9590	9590	9590	9
603	20230619	092200	37134630	9600	9590	9600	9590	101
604	20230619	092100	36165110	9590	9590	9590	9590	44
605	20230619	092000	35743150	9590	9590	9590	9590	32
606	20230619	091900	35436270	9600	9600	9600	9600	0
607	20230619	091800	35436270	9600	9600	9600	9600	24
608	20230619	091700	35205870	9600	9600	9600	9600	15
609	20230619	091600	35061870	9560	9560	9560	9560	2
610	20230619	091500	35042750	9560	9560	9560	9560	105
611	20230619	091400	34038950	9520	9560	9560	9520	12
612	20230619	091300	33924280	9520	9520	9520	9520	0
613	20230619	091200	33924280	9520	9550	9550	9520	1000
614	20230619	091100	24390510	9550	9550	9550	9550	0
615	20230619	091000	24390510	9550	9550	9550	9550	9
616	20230619	090900	24304560	9550	9530	9550	9530	121
617	20230619	090800	23149490	9510	9540	9550	9510	264
618	20230619	090700	20638390	9540	9520	9540	9510	41
619	20230619	090600	20247780	9510	9550	9550	9510	527
620	20230619	090500	15234020	9550	9550	9550	9550	34
621	20230619	090400	14909320	9550	9550	9550	9550	3
622	20230619	090300	14880670	9550	9600	9600	9550	27
623	20230619	090200	14622520	9600	9590	9600	9590	134
624	20230619	090100	13336390	9510	9560	9570	9510	520
625	20230619	090000	8376200	9650	9650	9650	9650	868