KissMeData/241690/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185200	394061015	4605	4605	4605	4605	3218
3	20230619	185100	394061015	4605	4605	4605	4605	0
4	20230619	185000	394061015	4605	4605	4605	4605	0
5	20230619	184900	394061015	4605	4605	4605	4605	0
6	20230619	184800	394061015	4605	4605	4605	4605	0
7	20230619	184700	394061015	4605	4605	4605	4605	0
8	20230619	184600	394061015	4605	4605	4605	4605	0
9	20230619	184500	394061015	4605	4605	4605	4605	0
10	20230619	184400	394061015	4605	4605	4605	4605	0
11	20230619	184300	394061015	4605	4605	4605	4605	0
12	20230619	184200	394061015	4605	4605	4605	4605	0
13	20230619	184100	394061015	4605	4605	4605	4605	0
14	20230619	184000	394061015	4605	4605	4605	4605	0
15	20230619	183900	394061015	4605	4605	4605	4605	0
16	20230619	183800	394061015	4605	4605	4605	4605	0
17	20230619	183700	394061015	4605	4605	4605	4605	0
18	20230619	183600	394061015	4605	4605	4605	4605	0
19	20230619	183500	394061015	4605	4605	4605	4605	0
20	20230619	183400	394061015	4605	4605	4605	4605	0
21	20230619	183300	394061015	4605	4605	4605	4605	0
22	20230619	183200	394061015	4605	4605	4605	4605	0
23	20230619	183100	394061015	4605	4605	4605	4605	0
24	20230619	183000	394061015	4605	4605	4605	4605	0
25	20230619	182900	394061015	4605	4605	4605	4605	0
26	20230619	182800	394061015	4605	4605	4605	4605	0
27	20230619	182700	394061015	4605	4605	4605	4605	0
28	20230619	182600	394061015	4605	4605	4605	4605	0
29	20230619	182500	394061015	4605	4605	4605	4605	0
30	20230619	182400	394061015	4605	4605	4605	4605	0
31	20230619	182300	394061015	4605	4605	4605	4605	0
32	20230619	182200	394061015	4605	4605	4605	4605	3218
33	20230619	182100	394061015	4605	4605	4605	4605	0
34	20230619	182000	394061015	4605	4605	4605	4605	0
35	20230619	181900	394061015	4605	4605	4605	4605	0
36	20230619	181800	394061015	4605	4605	4605	4605	0
37	20230619	181700	394061015	4605	4605	4605	4605	0
38	20230619	181600	394061015	4605	4605	4605	4605	0
39	20230619	181500	394061015	4605	4605	4605	4605	0
40	20230619	181400	394061015	4605	4605	4605	4605	0
41	20230619	181300	394061015	4605	4605	4605	4605	0
42	20230619	181200	394061015	4605	4605	4605	4605	0
43	20230619	181100	394061015	4605	4605	4605	4605	0
44	20230619	181000	394061015	4605	4605	4605	4605	0
45	20230619	180900	394061015	4605	4605	4605	4605	0
46	20230619	180800	394061015	4605	4605	4605	4605	0
47	20230619	180700	394061015	4605	4605	4605	4605	0
48	20230619	180600	394061015	4605	4605	4605	4605	0
49	20230619	180500	394061015	4605	4605	4605	4605	0
50	20230619	180400	394061015	4605	4605	4605	4605	0
51	20230619	180300	394061015	4605	4605	4605	4605	0
52	20230619	180200	394061015	4605	4605	4605	4605	0
53	20230619	180100	394061015	4605	4605	4605	4605	0
54	20230619	180000	394061015	4605	4605	4605	4605	0
55	20230619	175900	394061015	4605	4605	4605	4605	0
56	20230619	175800	394061015	4605	4605	4605	4605	0
57	20230619	175700	394061015	4605	4605	4605	4605	0
58	20230619	175600	394061015	4605	4605	4605	4605	0
59	20230619	175500	394061015	4605	4605	4605	4605	0
60	20230619	175400	394061015	4605	4605	4605	4605	0
61	20230619	175300	394061015	4605	4605	4605	4605	0
62	20230619	175200	394061015	4605	4605	4605	4605	3218
63	20230619	175100	394061015	4605	4605	4605	4605	0
64	20230619	175000	394061015	4605	4605	4605	4605	0
65	20230619	174900	394061015	4605	4605	4605	4605	0
66	20230619	174800	394061015	4605	4605	4605	4605	0
67	20230619	174700	394061015	4605	4605	4605	4605	0
68	20230619	174600	394061015	4605	4605	4605	4605	0
69	20230619	174500	394061015	4605	4605	4605	4605	0
70	20230619	174400	394061015	4605	4605	4605	4605	0
71	20230619	174300	394061015	4605	4605	4605	4605	0
72	20230619	174200	394061015	4605	4605	4605	4605	0
73	20230619	174100	394061015	4605	4605	4605	4605	0
74	20230619	174000	394061015	4605	4605	4605	4605	0
75	20230619	173900	394061015	4605	4605	4605	4605	0
76	20230619	173800	394061015	4605	4605	4605	4605	0
77	20230619	173700	394061015	4605	4605	4605	4605	0
78	20230619	173600	394061015	4605	4605	4605	4605	0
79	20230619	173500	394061015	4605	4605	4605	4605	0
80	20230619	173400	394061015	4605	4605	4605	4605	0
81	20230619	173300	394061015	4605	4605	4605	4605	0
82	20230619	173200	394061015	4605	4605	4605	4605	0
83	20230619	173100	394061015	4605	4605	4605	4605	0
84	20230619	173000	394061015	4605	4605	4605	4605	0
85	20230619	172900	394061015	4605	4605	4605	4605	0
86	20230619	172800	394061015	4605	4605	4605	4605	0
87	20230619	172700	394061015	4605	4605	4605	4605	0
88	20230619	172600	394061015	4605	4605	4605	4605	0
89	20230619	172500	394061015	4605	4605	4605	4605	0
90	20230619	172400	394061015	4605	4605	4605	4605	0
91	20230619	172300	394061015	4605	4605	4605	4605	0
92	20230619	172200	394061015	4605	4605	4605	4605	3218
93	20230619	172100	394061015	4605	4605	4605	4605	0
94	20230619	172000	394061015	4605	4605	4605	4605	0
95	20230619	171900	394061015	4605	4605	4605	4605	0
96	20230619	171800	394061015	4605	4605	4605	4605	0
97	20230619	171700	394061015	4605	4605	4605	4605	0
98	20230619	171600	394061015	4605	4605	4605	4605	0
99	20230619	171500	394061015	4605	4605	4605	4605	0
100	20230619	171400	394061015	4605	4605	4605	4605	0
101	20230619	171300	394061015	4605	4605	4605	4605	0
102	20230619	171200	394061015	4605	4605	4605	4605	0
103	20230619	171100	394061015	4605	4605	4605	4605	0
104	20230619	171000	394061015	4605	4605	4605	4605	0
105	20230619	170900	394061015	4605	4605	4605	4605	0
106	20230619	170800	394061015	4605	4605	4605	4605	0
107	20230619	170700	394061015	4605	4605	4605	4605	0
108	20230619	170600	394061015	4605	4605	4605	4605	0
109	20230619	170500	394061015	4605	4605	4605	4605	0
110	20230619	170400	394061015	4605	4605	4605	4605	0
111	20230619	170300	394061015	4605	4605	4605	4605	0
112	20230619	170200	394061015	4605	4605	4605	4605	0
113	20230619	170100	394061015	4605	4605	4605	4605	0
114	20230619	170000	394061015	4605	4605	4605	4605	0
115	20230619	165900	394061015	4605	4605	4605	4605	0
116	20230619	165800	394061015	4605	4605	4605	4605	0
117	20230619	165700	394061015	4605	4605	4605	4605	0
118	20230619	165600	394061015	4605	4605	4605	4605	0
119	20230619	165500	394061015	4605	4605	4605	4605	0
120	20230619	165400	394061015	4605	4605	4605	4605	0
121	20230619	165300	394061015	4605	4605	4605	4605	0
122	20230619	165200	394061015	4605	4605	4605	4605	3218
123	20230619	165100	394061015	4605	4605	4605	4605	0
124	20230619	165000	394061015	4605	4605	4605	4605	0
125	20230619	164900	394061015	4605	4605	4605	4605	0
126	20230619	164800	394061015	4605	4605	4605	4605	0
127	20230619	164700	394061015	4605	4605	4605	4605	0
128	20230619	164600	394061015	4605	4605	4605	4605	0
129	20230619	164500	394061015	4605	4605	4605	4605	0
130	20230619	164400	394061015	4605	4605	4605	4605	0
131	20230619	164300	394061015	4605	4605	4605	4605	0
132	20230619	164200	394061015	4605	4605	4605	4605	0
133	20230619	164100	394061015	4605	4605	4605	4605	0
134	20230619	164000	394061015	4605	4605	4605	4605	0
135	20230619	163900	394061015	4605	4605	4605	4605	0
136	20230619	163800	394061015	4605	4605	4605	4605	0
137	20230619	163700	394061015	4605	4605	4605	4605	0
138	20230619	163600	394061015	4605	4605	4605	4605	0
139	20230619	163500	394061015	4605	4605	4605	4605	0
140	20230619	163400	394061015	4605	4605	4605	4605	0
141	20230619	163300	394061015	4605	4605	4605	4605	0
142	20230619	163200	394061015	4605	4605	4605	4605	0
143	20230619	163100	394061015	4605	4605	4605	4605	0
144	20230619	163000	394061015	4605	4605	4605	4605	0
145	20230619	162900	394061015	4605	4605	4605	4605	0
146	20230619	162800	394061015	4605	4605	4605	4605	0
147	20230619	162700	394061015	4605	4605	4605	4605	0
148	20230619	162600	394061015	4605	4605	4605	4605	0
149	20230619	162500	394061015	4605	4605	4605	4605	0
150	20230619	162400	394061015	4605	4605	4605	4605	0
151	20230619	162300	394061015	4605	4605	4605	4605	0
152	20230619	162200	394061015	4605	4605	4605	4605	3218
153	20230619	162100	394061015	4605	4605	4605	4605	0
154	20230619	162000	394061015	4605	4605	4605	4605	0
155	20230619	161900	394061015	4605	4605	4605	4605	0
156	20230619	161800	394061015	4605	4605	4605	4605	0
157	20230619	161700	394061015	4605	4605	4605	4605	0
158	20230619	161600	394061015	4605	4605	4605	4605	0
159	20230619	161500	394061015	4605	4605	4605	4605	0
160	20230619	161400	394061015	4605	4605	4605	4605	0
161	20230619	161300	394061015	4605	4605	4605	4605	0
162	20230619	161200	394061015	4605	4605	4605	4605	0
163	20230619	161100	394061015	4605	4605	4605	4605	0
164	20230619	161000	394061015	4605	4605	4605	4605	0
165	20230619	160900	394061015	4605	4605	4605	4605	0
166	20230619	160800	394061015	4605	4605	4605	4605	0
167	20230619	160700	394061015	4605	4605	4605	4605	0
168	20230619	160600	394061015	4605	4605	4605	4605	0
169	20230619	160500	394061015	4605	4605	4605	4605	0
170	20230619	160400	394061015	4605	4605	4605	4605	0
171	20230619	160300	394061015	4605	4605	4605	4605	0
172	20230619	160200	394061015	4605	4605	4605	4605	0
173	20230619	160100	394061015	4605	4605	4605	4605	0
174	20230619	160000	394061015	4605	4605	4605	4605	0
175	20230619	155900	394061015	4605	4605	4605	4605	0
176	20230619	155800	394061015	4605	4605	4605	4605	0
177	20230619	155700	394061015	4605	4605	4605	4605	0
178	20230619	155600	394061015	4605	4605	4605	4605	0
179	20230619	155500	394061015	4605	4605	4605	4605	0
180	20230619	155400	394061015	4605	4605	4605	4605	0
181	20230619	155300	394061015	4605	4605	4605	4605	0
182	20230619	155200	394061015	4605	4605	4605	4605	3218
183	20230619	155100	394061015	4605	4605	4605	4605	0
184	20230619	155000	394061015	4605	4605	4605	4605	0
185	20230619	154900	394061015	4605	4605	4605	4605	0
186	20230619	154800	394061015	4605	4605	4605	4605	0
187	20230619	154700	394061015	4605	4605	4605	4605	0
188	20230619	154600	394061015	4605	4605	4605	4605	0
189	20230619	154500	394061015	4605	4605	4605	4605	0
190	20230619	154400	394061015	4605	4605	4605	4605	0
191	20230619	154300	394061015	4605	4605	4605	4605	0
192	20230619	154200	394061015	4605	4605	4605	4605	0
193	20230619	154100	394061015	4605	4605	4605	4605	0
194	20230619	154000	394061015	4605	4605	4605	4605	0
195	20230619	153900	394061015	4605	4605	4605	4605	0
196	20230619	153800	394061015	4605	4605	4605	4605	0
197	20230619	153700	394061015	4605	4605	4605	4605	0
198	20230619	153600	394061015	4605	4605	4605	4605	0
199	20230619	153500	394061015	4605	4605	4605	4605	0
200	20230619	153400	394061015	4605	4605	4605	4605	0
201	20230619	153300	394061015	4605	4605	4605	4605	0
202	20230619	153200	394061015	4605	4605	4605	4605	0
203	20230619	153100	394061015	4605	4605	4605	4605	0
204	20230619	153000	394061015	4605	4605	4605	4605	3218
205	20230619	152900	379242125	4605	4605	4605	4605	0
206	20230619	152800	379242125	4605	4605	4605	4605	0
207	20230619	152700	379242125	4605	4605	4605	4605	0
208	20230619	152600	379242125	4605	4605	4605	4605	0
209	20230619	152500	379242125	4605	4605	4605	4605	0
210	20230619	152400	379242125	4605	4605	4605	4605	0
211	20230619	152300	379242125	4605	4605	4605	4605	0
212	20230619	152200	379242125	4605	4605	4605	4605	0
213	20230619	152100	379242125	4605	4605	4605	4605	0
214	20230619	152000	379242125	4605	4605	4605	4605	0
215	20230619	151900	379242125	4605	4605	4605	4605	0
216	20230619	151800	379242125	4605	4605	4605	4605	0
217	20230619	151700	379242125	4605	4600	4605	4600	2
218	20230619	151600	379232920	4605	4605	4605	4605	0
219	20230619	151500	379232920	4605	4605	4605	4605	984
220	20230619	151400	374701600	4605	4605	4605	4605	0
221	20230619	151300	374701600	4605	4605	4605	4605	100
222	20230619	151200	374241100	4605	4605	4605	4605	100
223	20230619	151100	373780600	4610	4610	4610	4610	80
224	20230619	151000	373411800	4605	4605	4605	4605	110
225	20230619	150900	372905250	4605	4605	4605	4605	301
226	20230619	150800	371519145	4610	4610	4610	4610	1
227	20230619	150700	371514535	4605	4600	4605	4600	54
228	20230619	150600	371265885	4605	4605	4605	4600	105
229	20230619	150500	370782385	4605	4605	4610	4605	413
230	20230619	150400	368880515	4605	4605	4605	4605	0
231	20230619	150300	368880515	4605	4605	4605	4605	0
232	20230619	150200	368880515	4605	4610	4610	4605	1774
233	20230619	150100	360711240	4600	4600	4605	4600	975
234	20230619	150000	356224365	4605	4605	4605	4605	0
235	20230619	145900	356224365	4605	4605	4605	4605	0
236	20230619	145800	356224365	4605	4605	4605	4605	535
237	20230619	145700	353760690	4605	4605	4605	4605	0
238	20230619	145600	353760690	4605	4605	4605	4605	279
239	20230619	145500	352475895	4605	4605	4605	4605	0
240	20230619	145400	352475895	4605	4605	4605	4605	176
241	20230619	145300	351665415	4600	4600	4600	4600	72
242	20230619	145200	351334215	4600	4600	4600	4600	4000
243	20230619	145100	332934215	4605	4605	4605	4605	480
244	20230619	145000	330723815	4605	4610	4610	4605	30
245	20230619	144900	330585615	4610	4610	4610	4610	1
246	20230619	144800	330581005	4600	4600	4600	4600	0
247	20230619	144700	330581005	4600	4600	4600	4600	0
248	20230619	144600	330581005	4600	4600	4600	4600	0
249	20230619	144500	330581005	4600	4600	4600	4600	0
250	20230619	144400	330581005	4600	4600	4600	4600	0
251	20230619	144300	330581005	4600	4605	4605	4600	1434
252	20230619	144200	323978765	4615	4615	4615	4615	2
253	20230619	144100	323969535	4605	4605	4605	4605	0
254	20230619	144000	323969535	4605	4605	4605	4605	0
255	20230619	143900	323969535	4605	4605	4605	4605	0
256	20230619	143800	323969535	4605	4605	4605	4605	10
257	20230619	143700	323923485	4605	4605	4605	4605	0
258	20230619	143600	323923485	4605	4605	4605	4605	58
259	20230619	143500	323656395	4610	4610	4610	4610	97
260	20230619	143400	323209225	4610	4610	4610	4610	0
261	20230619	143300	323209225	4610	4610	4610	4610	0
262	20230619	143200	323209225	4610	4610	4610	4610	31
263	20230619	143100	323066315	4610	4610	4610	4610	60
264	20230619	143000	322789715	4620	4620	4620	4620	0
265	20230619	142900	322789715	4620	4620	4620	4620	0
266	20230619	142800	322789715	4620	4620	4620	4620	0
267	20230619	142700	322789715	4620	4620	4620	4620	0
268	20230619	142600	322789715	4620	4620	4620	4620	101
269	20230619	142500	322323095	4620	4620	4620	4620	0
270	20230619	142400	322323095	4620	4620	4620	4620	0
271	20230619	142300	322323095	4620	4620	4620	4620	0
272	20230619	142200	322323095	4620	4620	4620	4620	0
273	20230619	142100	322323095	4620	4620	4620	4620	1
274	20230619	142000	322318475	4615	4615	4615	4615	500
275	20230619	141900	320010975	4615	4615	4615	4615	0
276	20230619	141800	320010975	4615	4615	4615	4615	0
277	20230619	141700	320010975	4615	4615	4615	4615	0
278	20230619	141600	320010975	4615	4615	4615	4615	0
279	20230619	141500	320010975	4615	4615	4615	4615	0
280	20230619	141400	320010975	4615	4615	4615	4615	896
281	20230619	141300	315875935	4615	4615	4615	4615	0
282	20230619	141200	315875935	4615	4615	4615	4615	0
283	20230619	141100	315875935	4615	4615	4615	4615	0
284	20230619	141000	315875935	4615	4615	4615	4615	0
285	20230619	140900	315875935	4615	4615	4615	4615	0
286	20230619	140800	315875935	4615	4615	4615	4615	0
287	20230619	140700	315875935	4615	4615	4615	4615	0
288	20230619	140600	315875935	4615	4615	4615	4615	11
289	20230619	140500	315825170	4615	4615	4615	4615	0
290	20230619	140400	315825170	4615	4615	4615	4615	59
291	20230619	140300	315552885	4595	4595	4595	4595	0
292	20230619	140200	315552885	4595	4595	4595	4595	0
293	20230619	140100	315552885	4595	4595	4595	4595	2635
294	20230619	140000	303445060	4590	4595	4595	4590	1181
295	20230619	135900	298023365	4590	4590	4590	4590	0
296	20230619	135800	298023365	4590	4590	4590	4590	0
297	20230619	135700	298023365	4590	4590	4590	4590	0
298	20230619	135600	298023365	4590	4595	4595	4590	1000
299	20230619	135500	293433055	4585	4585	4585	4585	0
300	20230619	135400	293433055	4585	4585	4585	4585	0
301	20230619	135300	293433055	4585	4585	4585	4585	0
302	20230619	135200	293433055	4585	4610	4610	4585	13341
303	20230619	135100	232110575	4610	4610	4610	4610	0
304	20230619	135000	232110575	4610	4610	4610	4610	0
305	20230619	134900	232110575	4610	4610	4610	4610	4
306	20230619	134800	232092135	4610	4610	4610	4610	0
307	20230619	134700	232092135	4610	4610	4610	4610	0
308	20230619	134600	232092135	4610	4610	4610	4610	70
309	20230619	134500	231769435	4620	4620	4620	4620	0
310	20230619	134400	231769435	4620	4620	4620	4620	0
311	20230619	134300	231769435	4620	4620	4620	4620	0
312	20230619	134200	231769435	4620	4620	4620	4620	0
313	20230619	134100	231769435	4620	4620	4620	4620	1410
314	20230619	134000	225255235	4620	4620	4620	4620	100
315	20230619	133900	224793235	4620	4620	4620	4620	0
316	20230619	133800	224793235	4620	4625	4625	4620	574
317	20230619	133700	222140985	4625	4625	4625	4625	0
318	20230619	133600	222140985	4625	4625	4625	4625	0
319	20230619	133500	222140985	4625	4625	4625	4625	0
320	20230619	133400	222140985	4625	4625	4625	4625	0
321	20230619	133300	222140985	4625	4625	4625	4625	0
322	20230619	133200	222140985	4625	4625	4625	4625	0
323	20230619	133100	222140985	4625	4625	4625	4625	0
324	20230619	133000	222140985	4625	4625	4625	4625	0
325	20230619	132900	222140985	4625	4625	4625	4625	0
326	20230619	132800	222140985	4625	4625	4625	4625	0
327	20230619	132700	222140985	4625	4625	4625	4625	0
328	20230619	132600	222140985	4625	4625	4625	4625	0
329	20230619	132500	222140985	4625	4625	4625	4625	0
330	20230619	132400	222140985	4625	4625	4625	4625	0
331	20230619	132300	222140985	4625	4625	4625	4625	0
332	20230619	132200	222140985	4625	4625	4625	4625	1
333	20230619	132100	222136360	4615	4615	4615	4615	0
334	20230619	132000	222136360	4615	4620	4620	4615	4355
335	20230619	131900	202028180	4630	4630	4630	4630	0
336	20230619	131800	202028180	4630	4630	4630	4630	0
337	20230619	131700	202028180	4630	4630	4630	4630	0
338	20230619	131600	202028180	4630	4630	4630	4630	1
339	20230619	131500	202023550	4610	4610	4610	4610	0
340	20230619	131400	202023550	4610	4610	4610	4610	0
341	20230619	131300	202023550	4610	4610	4610	4610	0
342	20230619	131200	202023550	4610	4610	4610	4610	0
343	20230619	131100	202023550	4610	4625	4625	4610	700
344	20230619	131000	198789050	4615	4615	4615	4615	1
345	20230619	130900	198784435	4610	4610	4610	4610	100
346	20230619	130800	198323435	4615	4615	4615	4615	0
347	20230619	130700	198323435	4615	4615	4615	4615	256
348	20230619	130600	197141995	4615	4615	4615	4615	0
349	20230619	130500	197141995	4615	4615	4615	4615	50
350	20230619	130400	196911245	4615	4615	4615	4615	0
351	20230619	130300	196911245	4615	4615	4615	4615	0
352	20230619	130200	196911245	4615	4615	4615	4615	0
353	20230619	130100	196911245	4615	4615	4615	4615	0
354	20230619	130000	196911245	4615	4615	4615	4615	0
355	20230619	125900	196911245	4615	4615	4615	4615	0
356	20230619	125800	196911245	4615	4615	4615	4615	0
357	20230619	125700	196911245	4615	4610	4615	4610	56
358	20230619	125600	196653055	4610	4610	4610	4610	0
359	20230619	125500	196653055	4610	4615	4615	4610	1096
360	20230619	125400	191599850	4615	4615	4615	4615	45
361	20230619	125300	191392175	4615	4620	4620	4615	62
362	20230619	125200	191106040	4620	4620	4620	4620	0
363	20230619	125100	191106040	4620	4620	4620	4620	0
364	20230619	125000	191106040	4620	4620	4620	4615	1835
365	20230619	124900	182636510	4615	4615	4615	4615	0
366	20230619	124800	182636510	4615	4615	4615	4615	0
367	20230619	124700	182636510	4615	4615	4615	4615	0
368	20230619	124600	182636510	4615	4615	4615	4615	0
369	20230619	124500	182636510	4615	4615	4615	4615	0
370	20230619	124400	182636510	4615	4615	4615	4615	0
371	20230619	124300	182636510	4615	4615	4615	4615	60
372	20230619	124200	182359610	4615	4615	4615	4615	300
373	20230619	124100	180975110	4615	4615	4615	4615	0
374	20230619	124000	180975110	4615	4615	4615	4615	0
375	20230619	123900	180975110	4615	4615	4615	4615	1
376	20230619	123800	180970495	4615	4615	4615	4615	8
377	20230619	123700	180933575	4610	4610	4610	4610	0
378	20230619	123600	180933575	4610	4610	4610	4610	43
379	20230619	123500	180735345	4615	4615	4615	4615	0
380	20230619	123400	180735345	4615	4615	4615	4615	0
381	20230619	123300	180735345	4615	4615	4615	4615	0
382	20230619	123200	180735345	4615	4615	4615	4615	0
383	20230619	123100	180735345	4615	4615	4615	4615	0
384	20230619	123000	180735345	4615	4615	4615	4615	0
385	20230619	122900	180735345	4615	4615	4615	4615	216
386	20230619	122800	179738505	4610	4610	4610	4610	100
387	20230619	122700	179277505	4615	4615	4615	4615	0
388	20230619	122600	179277505	4615	4615	4615	4615	10
389	20230619	122500	179231355	4615	4615	4615	4615	0
390	20230619	122400	179231355	4615	4615	4615	4615	0
391	20230619	122300	179231355	4615	4615	4615	4615	0
392	20230619	122200	179231355	4615	4615	4615	4615	10
393	20230619	122100	179185205	4615	4615	4615	4615	0
394	20230619	122000	179185205	4615	4615	4615	4615	0
395	20230619	121900	179185205	4615	4615	4615	4615	0
396	20230619	121800	179185205	4615	4615	4615	4615	0
397	20230619	121700	179185205	4615	4615	4615	4615	0
398	20230619	121600	179185205	4615	4615	4615	4615	1
399	20230619	121500	179180590	4610	4610	4610	4610	5
400	20230619	121400	179157540	4610	4610	4610	4610	0
401	20230619	121300	179157540	4610	4610	4610	4610	291
402	20230619	121200	177816030	4610	4610	4610	4610	50
403	20230619	121100	177585530	4610	4610	4610	4610	300
404	20230619	121000	176202530	4610	4610	4610	4610	1
405	20230619	120900	176197920	4605	4605	4605	4605	1
406	20230619	120800	176193315	4605	4605	4605	4605	0
407	20230619	120700	176193315	4605	4605	4605	4605	0
408	20230619	120600	176193315	4605	4605	4605	4605	0
409	20230619	120500	176193315	4605	4605	4605	4605	0
410	20230619	120400	176193315	4605	4605	4605	4605	0
411	20230619	120300	176193315	4605	4605	4605	4605	0
412	20230619	120200	176193315	4605	4605	4605	4605	0
413	20230619	120100	176193315	4605	4605	4605	4605	0
414	20230619	120000	176193315	4605	4610	4610	4605	50
415	20230619	115900	175963060	4610	4610	4610	4610	0
416	20230619	115800	175963060	4610	4610	4610	4610	10
417	20230619	115700	175916960	4610	4610	4610	4610	0
418	20230619	115600	175916960	4610	4610	4610	4610	0
419	20230619	115500	175916960	4610	4610	4610	4610	0
420	20230619	115400	175916960	4610	4610	4610	4610	0
421	20230619	115300	175916960	4610	4610	4610	4610	0
422	20230619	115200	175916960	4610	4610	4610	4610	0
423	20230619	115100	175916960	4610	4610	4610	4610	0
424	20230619	115000	175916960	4610	4610	4610	4610	5
425	20230619	114900	175893910	4610	4610	4610	4610	0
426	20230619	114800	175893910	4610	4610	4610	4610	0
427	20230619	114700	175893910	4610	4610	4610	4610	23
428	20230619	114600	175787880	4610	4610	4610	4610	0
429	20230619	114500	175787880	4610	4610	4610	4610	3
430	20230619	114400	175774050	4610	4610	4610	4610	0
431	20230619	114300	175774050	4610	4610	4610	4610	10
432	20230619	114200	175727950	4610	4610	4610	4610	0
433	20230619	114100	175727950	4610	4610	4610	4610	0
434	20230619	114000	175727950	4610	4610	4610	4610	0
435	20230619	113900	175727950	4610	4610	4610	4610	0
436	20230619	113800	175727950	4610	4610	4610	4610	0
437	20230619	113700	175727950	4610	4610	4610	4610	0
438	20230619	113600	175727950	4610	4610	4610	4610	0
439	20230619	113500	175727950	4610	4610	4610	4610	0
440	20230619	113400	175727950	4610	4610	4610	4610	10
441	20230619	113300	175681850	4610	4610	4610	4610	2
442	20230619	113200	175672630	4615	4615	4615	4615	0
443	20230619	113100	175672630	4615	4615	4615	4615	5
444	20230619	113000	175649555	4615	4615	4615	4615	0
445	20230619	112900	175649555	4615	4615	4615	4615	20
446	20230619	112800	175557255	4615	4615	4615	4615	0
447	20230619	112700	175557255	4615	4615	4615	4615	0
448	20230619	112600	175557255	4615	4615	4615	4615	0
449	20230619	112500	175557255	4615	4615	4615	4615	0
450	20230619	112400	175557255	4615	4615	4615	4615	1012
451	20230619	112300	170886875	4615	4615	4615	4615	0
452	20230619	112200	170886875	4615	4620	4620	4615	41
453	20230619	112100	170697585	4620	4620	4620	4620	0
454	20230619	112000	170697585	4620	4620	4620	4620	1
455	20230619	111900	170692965	4630	4630	4630	4630	0
456	20230619	111800	170692965	4630	4630	4630	4630	0
457	20230619	111700	170692965	4630	4630	4630	4630	0
458	20230619	111600	170692965	4630	4630	4630	4630	0
459	20230619	111500	170692965	4630	4635	4635	4630	1236
460	20230619	111400	164970175	4635	4635	4635	4635	0
461	20230619	111300	164970175	4635	4635	4635	4635	0
462	20230619	111200	164970175	4635	4635	4635	4635	2
463	20230619	111100	164960905	4635	4635	4635	4635	0
464	20230619	111000	164960905	4635	4635	4635	4635	100
465	20230619	110900	164497405	4630	4630	4630	4630	0
466	20230619	110800	164497405	4630	4630	4630	4630	0
467	20230619	110700	164497405	4630	4630	4630	4630	951
468	20230619	110600	160094275	4630	4630	4630	4630	0
469	20230619	110500	160094275	4630	4630	4630	4630	2
470	20230619	110400	160085015	4630	4630	4630	4630	0
471	20230619	110300	160085015	4630	4630	4630	4630	0
472	20230619	110200	160085015	4630	4630	4630	4630	0
473	20230619	110100	160085015	4630	4630	4630	4630	1
474	20230619	110000	160080385	4600	4600	4600	4600	0
475	20230619	105900	160080385	4600	4600	4600	4600	0
476	20230619	105800	160080385	4600	4600	4600	4600	0
477	20230619	105700	160080385	4600	4600	4600	4600	0
478	20230619	105600	160080385	4600	4600	4600	4600	1370
479	20230619	105500	153778385	4630	4630	4630	4630	1
480	20230619	105400	153773755	4600	4600	4600	4600	20
481	20230619	105300	153681755	4600	4600	4600	4600	189
482	20230619	105200	152812355	4600	4600	4600	4600	0
483	20230619	105100	152812355	4600	4600	4600	4600	0
484	20230619	105000	152812355	4600	4600	4600	4600	20
485	20230619	104900	152720355	4600	4605	4605	4600	482
486	20230619	104800	150503150	4600	4600	4600	4600	0
487	20230619	104700	150503150	4600	4600	4600	4600	539
488	20230619	104600	148023750	4600	4600	4600	4600	0
489	20230619	104500	148023750	4600	4605	4605	4600	107
490	20230619	104400	147531545	4635	4635	4635	4635	10
491	20230619	104300	147485195	4605	4635	4635	4605	228
492	20230619	104200	146434415	4605	4605	4605	4600	2100
493	20230619	104100	136773440	4600	4605	4605	4600	930
494	20230619	104000	132495435	4600	4610	4610	4600	636
495	20230619	103900	129568905	4605	4605	4605	4605	0
496	20230619	103800	129568905	4605	4615	4615	4605	11
497	20230619	103700	129518200	4635	4635	4635	4635	1
498	20230619	103600	129513565	4610	4610	4610	4610	0
499	20230619	103500	129513565	4610	4610	4610	4610	0
500	20230619	103400	129513565	4610	4610	4610	4610	0
501	20230619	103300	129513565	4610	4610	4610	4610	1
502	20230619	103200	129508955	4615	4615	4615	4615	3100
503	20230619	103100	115202455	4605	4605	4605	4605	459
504	20230619	103000	113088760	4605	4605	4605	4605	641
505	20230619	102900	110136955	4610	4610	4610	4610	166
506	20230619	102800	109371695	4610	4610	4610	4610	10
507	20230619	102700	109325595	4610	4610	4610	4610	0
508	20230619	102600	109325595	4610	4610	4610	4610	10
509	20230619	102500	109279495	4610	4610	4610	4610	0
510	20230619	102400	109279495	4610	4610	4610	4610	0
511	20230619	102300	109279495	4610	4610	4610	4610	0
512	20230619	102200	109279495	4610	4610	4610	4610	0
513	20230619	102100	109279495	4610	4610	4610	4610	214
514	20230619	102000	108292955	4610	4610	4610	4610	0
515	20230619	101900	108292955	4610	4615	4615	4610	66
516	20230619	101800	107988645	4615	4615	4615	4615	10
517	20230619	101700	107942495	4615	4615	4615	4615	0
518	20230619	101600	107942495	4615	4615	4615	4615	0
519	20230619	101500	107942495	4615	4615	4615	4615	0
520	20230619	101400	107942495	4615	4615	4615	4615	7
521	20230619	101300	107910190	4615	4615	4615	4615	0
522	20230619	101200	107910190	4615	4615	4615	4615	2
523	20230619	101100	107900960	4615	4615	4615	4615	0
524	20230619	101000	107900960	4615	4615	4615	4615	111
525	20230619	100900	107388695	4615	4615	4615	4615	0
526	20230619	100800	107388695	4615	4640	4640	4615	497
527	20230619	100700	105093215	4640	4640	4640	4640	1
528	20230619	100600	105088575	4615	4615	4615	4615	0
529	20230619	100500	105088575	4615	4615	4615	4615	0
530	20230619	100400	105088575	4615	4615	4615	4615	101
531	20230619	100300	104622460	4615	4620	4620	4615	8
532	20230619	100200	104585515	4620	4620	4620	4620	0
533	20230619	100100	104585515	4620	4620	4620	4620	44
534	20230619	100000	104382235	4625	4625	4625	4625	1041
535	20230619	095900	99567610	4625	4630	4630	4615	45
536	20230619	095800	99359720	4630	4645	4645	4630	1095
537	20230619	095700	94289070	4645	4645	4645	4645	0
538	20230619	095600	94289070	4645	4645	4645	4645	0
539	20230619	095500	94289070	4645	4645	4645	4645	100
540	20230619	095400	93824570	4645	4645	4645	4645	15
541	20230619	095300	93754895	4645	4645	4645	4645	4
542	20230619	095200	93736315	4645	4645	4645	4645	1
543	20230619	095100	93731670	4615	4645	4645	4615	210
544	20230619	095000	92762220	4645	4645	4645	4645	10
545	20230619	094900	92715770	4645	4645	4645	4645	10
546	20230619	094800	92669320	4645	4645	4645	4645	0
547	20230619	094700	92669320	4645	4645	4645	4645	0
548	20230619	094600	92669320	4645	4645	4645	4645	4
549	20230619	094500	92650740	4655	4655	4655	4655	0
550	20230619	094400	92650740	4655	4625	4655	4625	2
551	20230619	094300	92641460	4615	4615	4615	4615	300
552	20230619	094200	91256960	4615	4615	4615	4615	0
553	20230619	094100	91256960	4615	4615	4615	4615	0
554	20230619	094000	91256960	4615	4615	4615	4615	17
555	20230619	093900	91178505	4620	4620	4620	4620	867
556	20230619	093800	87172965	4630	4630	4630	4630	10
557	20230619	093700	87126665	4635	4635	4635	4635	0
558	20230619	093600	87126665	4635	4620	4635	4620	185
559	20230619	093500	86271905	4630	4620	4630	4620	1053
560	20230619	093400	81407035	4620	4620	4620	4620	1
561	20230619	093300	81402415	4620	4640	4640	4620	60
562	20230619	093200	81125015	4640	4620	4640	4620	56
563	20230619	093100	80866275	4620	4645	4645	4620	72
564	20230619	093000	80533385	4655	4655	4655	4655	0
565	20230619	092900	80533385	4655	4655	4655	4655	0
566	20230619	092800	80533385	4655	4655	4655	4655	0
567	20230619	092700	80533385	4655	4655	4655	4655	1
568	20230619	092600	80528730	4620	4625	4625	4620	174
569	20230619	092500	79724790	4660	4655	4660	4655	11
570	20230619	092400	79673580	4625	4625	4625	4625	27
571	20230619	092300	79548705	4665	4665	4665	4665	0
572	20230619	092200	79548705	4665	4665	4665	4665	1
573	20230619	092100	79544040	4645	4625	4645	4625	180
574	20230619	092000	78711500	4625	4625	4625	4610	106
575	20230619	091900	78222765	4625	4605	4625	4605	320
576	20230619	091800	76748380	4610	4610	4610	4610	13
577	20230619	091700	76688450	4610	4610	4610	4610	1
578	20230619	091600	76683840	4600	4600	4600	4600	0
579	20230619	091500	76683840	4600	4610	4610	4600	85
580	20230619	091400	76292040	4600	4600	4600	4600	50
581	20230619	091300	76062040	4600	4590	4600	4585	3239
582	20230619	091200	61167000	4590	4595	4595	4585	1787
583	20230619	091100	52959570	4595	4595	4595	4590	486
584	20230619	091000	50728475	4600	4610	4610	4595	2304
585	20230619	090900	40120655	4615	4615	4615	4615	331
586	20230619	090800	38593090	4615	4615	4615	4615	107
587	20230619	090700	38099285	4620	4630	4630	4620	1103
588	20230619	090600	33000820	4630	4630	4630	4630	30
589	20230619	090500	32861920	4630	4645	4645	4630	2870
590	20230619	090400	19537815	4645	4645	4645	4645	0
591	20230619	090300	19537815	4645	4670	4670	4645	1206
592	20230619	090200	13935795	4620	4650	4650	4620	2486
593	20230619	090100	2416275	4680	4680	4680	4680	0
594	20230619	090000	2416275	4680	4645	4680	4645	520