KissMeData/246720/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200800	1408628840	9500	9500	9500	9500	2361
3	20230619	200700	1408628840	9500	9500	9500	9500	0
4	20230619	200600	1408628840	9500	9500	9500	9500	0
5	20230619	200500	1408628840	9500	9500	9500	9500	0
6	20230619	200400	1408628840	9500	9500	9500	9500	0
7	20230619	200300	1408628840	9500	9500	9500	9500	0
8	20230619	200200	1408628840	9500	9500	9500	9500	0
9	20230619	200100	1408628840	9500	9500	9500	9500	0
10	20230619	200000	1408628840	9500	9500	9500	9500	0
11	20230619	195900	1408628840	9500	9500	9500	9500	0
12	20230619	195800	1408628840	9500	9500	9500	9500	0
13	20230619	195700	1408628840	9500	9500	9500	9500	0
14	20230619	195600	1408628840	9500	9500	9500	9500	0
15	20230619	195500	1408628840	9500	9500	9500	9500	0
16	20230619	195400	1408628840	9500	9500	9500	9500	0
17	20230619	195300	1408628840	9500	9500	9500	9500	0
18	20230619	195200	1408628840	9500	9500	9500	9500	0
19	20230619	195100	1408628840	9500	9500	9500	9500	0
20	20230619	195000	1408628840	9500	9500	9500	9500	0
21	20230619	194900	1408628840	9500	9500	9500	9500	0
22	20230619	194800	1408628840	9500	9500	9500	9500	0
23	20230619	194700	1408628840	9500	9500	9500	9500	0
24	20230619	194600	1408628840	9500	9500	9500	9500	0
25	20230619	194500	1408628840	9500	9500	9500	9500	0
26	20230619	194400	1408628840	9500	9500	9500	9500	0
27	20230619	194300	1408628840	9500	9500	9500	9500	0
28	20230619	194200	1408628840	9500	9500	9500	9500	0
29	20230619	194100	1408628840	9500	9500	9500	9500	0
30	20230619	194000	1408628840	9500	9500	9500	9500	0
31	20230619	193900	1408628840	9500	9500	9500	9500	0
32	20230619	193800	1408628840	9500	9500	9500	9500	2361
33	20230619	193700	1408628840	9500	9500	9500	9500	0
34	20230619	193600	1408628840	9500	9500	9500	9500	0
35	20230619	193500	1408628840	9500	9500	9500	9500	0
36	20230619	193400	1408628840	9500	9500	9500	9500	0
37	20230619	193300	1408628840	9500	9500	9500	9500	0
38	20230619	193200	1408628840	9500	9500	9500	9500	0
39	20230619	193100	1408628840	9500	9500	9500	9500	0
40	20230619	193000	1408628840	9500	9500	9500	9500	0
41	20230619	192900	1408628840	9500	9500	9500	9500	0
42	20230619	192800	1408628840	9500	9500	9500	9500	0
43	20230619	192700	1408628840	9500	9500	9500	9500	0
44	20230619	192600	1408628840	9500	9500	9500	9500	0
45	20230619	192500	1408628840	9500	9500	9500	9500	0
46	20230619	192400	1408628840	9500	9500	9500	9500	0
47	20230619	192300	1408628840	9500	9500	9500	9500	0
48	20230619	192200	1408628840	9500	9500	9500	9500	0
49	20230619	192100	1408628840	9500	9500	9500	9500	0
50	20230619	192000	1408628840	9500	9500	9500	9500	0
51	20230619	191900	1408628840	9500	9500	9500	9500	0
52	20230619	191800	1408628840	9500	9500	9500	9500	0
53	20230619	191700	1408628840	9500	9500	9500	9500	0
54	20230619	191600	1408628840	9500	9500	9500	9500	0
55	20230619	191500	1408628840	9500	9500	9500	9500	0
56	20230619	191400	1408628840	9500	9500	9500	9500	0
57	20230619	191300	1408628840	9500	9500	9500	9500	0
58	20230619	191200	1408628840	9500	9500	9500	9500	0
59	20230619	191100	1408628840	9500	9500	9500	9500	0
60	20230619	191000	1408628840	9500	9500	9500	9500	0
61	20230619	190900	1408628840	9500	9500	9500	9500	0
62	20230619	190800	1408628840	9500	9500	9500	9500	2361
63	20230619	190700	1408628840	9500	9500	9500	9500	0
64	20230619	190600	1408628840	9500	9500	9500	9500	0
65	20230619	190500	1408628840	9500	9500	9500	9500	0
66	20230619	190400	1408628840	9500	9500	9500	9500	0
67	20230619	190300	1408628840	9500	9500	9500	9500	0
68	20230619	190200	1408628840	9500	9500	9500	9500	0
69	20230619	190100	1408628840	9500	9500	9500	9500	0
70	20230619	190000	1408628840	9500	9500	9500	9500	0
71	20230619	185900	1408628840	9500	9500	9500	9500	0
72	20230619	185800	1408628840	9500	9500	9500	9500	0
73	20230619	185700	1408628840	9500	9500	9500	9500	0
74	20230619	185600	1408628840	9500	9500	9500	9500	0
75	20230619	185500	1408628840	9500	9500	9500	9500	0
76	20230619	185400	1408628840	9500	9500	9500	9500	0
77	20230619	185300	1408628840	9500	9500	9500	9500	0
78	20230619	185200	1408628840	9500	9500	9500	9500	0
79	20230619	185100	1408628840	9500	9500	9500	9500	0
80	20230619	185000	1408628840	9500	9500	9500	9500	0
81	20230619	184900	1408628840	9500	9500	9500	9500	0
82	20230619	184800	1408628840	9500	9500	9500	9500	0
83	20230619	184700	1408628840	9500	9500	9500	9500	0
84	20230619	184600	1408628840	9500	9500	9500	9500	0
85	20230619	184500	1408628840	9500	9500	9500	9500	0
86	20230619	184400	1408628840	9500	9500	9500	9500	0
87	20230619	184300	1408628840	9500	9500	9500	9500	0
88	20230619	184200	1408628840	9500	9500	9500	9500	0
89	20230619	184100	1408628840	9500	9500	9500	9500	0
90	20230619	184000	1408628840	9500	9500	9500	9500	0
91	20230619	183900	1408628840	9500	9500	9500	9500	0
92	20230619	183800	1408628840	9500	9500	9500	9500	2361
93	20230619	183700	1408628840	9500	9500	9500	9500	0
94	20230619	183600	1408628840	9500	9500	9500	9500	0
95	20230619	183500	1408628840	9500	9500	9500	9500	0
96	20230619	183400	1408628840	9500	9500	9500	9500	0
97	20230619	183300	1408628840	9500	9500	9500	9500	0
98	20230619	183200	1408628840	9500	9500	9500	9500	0
99	20230619	183100	1408628840	9500	9500	9500	9500	0
100	20230619	183000	1408628840	9500	9500	9500	9500	0
101	20230619	182900	1408628840	9500	9500	9500	9500	0
102	20230619	182800	1408628840	9500	9500	9500	9500	0
103	20230619	182700	1408628840	9500	9500	9500	9500	0
104	20230619	182600	1408628840	9500	9500	9500	9500	0
105	20230619	182500	1408628840	9500	9500	9500	9500	0
106	20230619	182400	1408628840	9500	9500	9500	9500	0
107	20230619	182300	1408628840	9500	9500	9500	9500	0
108	20230619	182200	1408628840	9500	9500	9500	9500	0
109	20230619	182100	1408628840	9500	9500	9500	9500	0
110	20230619	182000	1408628840	9500	9500	9500	9500	0
111	20230619	181900	1408628840	9500	9500	9500	9500	0
112	20230619	181800	1408628840	9500	9500	9500	9500	0
113	20230619	181700	1408628840	9500	9500	9500	9500	0
114	20230619	181600	1408628840	9500	9500	9500	9500	0
115	20230619	181500	1408628840	9500	9500	9500	9500	0
116	20230619	181400	1408628840	9500	9500	9500	9500	0
117	20230619	181300	1408628840	9500	9500	9500	9500	0
118	20230619	181200	1408628840	9500	9500	9500	9500	0
119	20230619	181100	1408628840	9500	9500	9500	9500	0
120	20230619	181000	1408628840	9500	9500	9500	9500	0
121	20230619	180900	1408628840	9500	9500	9500	9500	0
122	20230619	180800	1408628840	9500	9500	9500	9500	2361
123	20230619	180700	1408628840	9500	9500	9500	9500	0
124	20230619	180600	1408628840	9500	9500	9500	9500	0
125	20230619	180500	1408628840	9500	9500	9500	9500	0
126	20230619	180400	1408628840	9500	9500	9500	9500	0
127	20230619	180300	1408628840	9500	9500	9500	9500	0
128	20230619	180200	1408628840	9500	9500	9500	9500	0
129	20230619	180100	1408628840	9500	9500	9500	9500	0
130	20230619	180000	1408628840	9500	9500	9500	9500	0
131	20230619	175900	1408628840	9500	9500	9500	9500	0
132	20230619	175800	1408628840	9500	9500	9500	9500	0
133	20230619	175700	1408628840	9500	9500	9500	9500	0
134	20230619	175600	1408628840	9500	9500	9500	9500	0
135	20230619	175500	1408628840	9500	9500	9500	9500	0
136	20230619	175400	1408628840	9500	9500	9500	9500	0
137	20230619	175300	1408628840	9500	9500	9500	9500	0
138	20230619	175200	1408628840	9500	9500	9500	9500	0
139	20230619	175100	1408628840	9500	9500	9500	9500	0
140	20230619	175000	1408628840	9500	9500	9500	9500	0
141	20230619	174900	1408628840	9500	9500	9500	9500	0
142	20230619	174800	1408628840	9500	9500	9500	9500	0
143	20230619	174700	1408628840	9500	9500	9500	9500	0
144	20230619	174600	1408628840	9500	9500	9500	9500	0
145	20230619	174500	1408628840	9500	9500	9500	9500	0
146	20230619	174400	1408628840	9500	9500	9500	9500	0
147	20230619	174300	1408628840	9500	9500	9500	9500	0
148	20230619	174200	1408628840	9500	9500	9500	9500	0
149	20230619	174100	1408628840	9500	9500	9500	9500	0
150	20230619	174000	1408628840	9500	9500	9500	9500	0
151	20230619	173900	1408628840	9500	9500	9500	9500	0
152	20230619	173800	1408628840	9500	9500	9500	9500	2361
153	20230619	173700	1408628840	9500	9500	9500	9500	0
154	20230619	173600	1408628840	9500	9500	9500	9500	0
155	20230619	173500	1408628840	9500	9500	9500	9500	0
156	20230619	173400	1408628840	9500	9500	9500	9500	0
157	20230619	173300	1408628840	9500	9500	9500	9500	0
158	20230619	173200	1408628840	9500	9500	9500	9500	0
159	20230619	173100	1408628840	9500	9500	9500	9500	0
160	20230619	173000	1408628840	9500	9500	9500	9500	0
161	20230619	172900	1408628840	9500	9500	9500	9500	0
162	20230619	172800	1408628840	9500	9500	9500	9500	0
163	20230619	172700	1408628840	9500	9500	9500	9500	0
164	20230619	172600	1408628840	9500	9500	9500	9500	0
165	20230619	172500	1408628840	9500	9500	9500	9500	0
166	20230619	172400	1408628840	9500	9500	9500	9500	0
167	20230619	172300	1408628840	9500	9500	9500	9500	0
168	20230619	172200	1408628840	9500	9500	9500	9500	0
169	20230619	172100	1408628840	9500	9500	9500	9500	0
170	20230619	172000	1408628840	9500	9500	9500	9500	0
171	20230619	171900	1408628840	9500	9500	9500	9500	0
172	20230619	171800	1408628840	9500	9500	9500	9500	0
173	20230619	171700	1408628840	9500	9500	9500	9500	0
174	20230619	171600	1408628840	9500	9500	9500	9500	0
175	20230619	171500	1408628840	9500	9500	9500	9500	0
176	20230619	171400	1408628840	9500	9500	9500	9500	0
177	20230619	171300	1408628840	9500	9500	9500	9500	0
178	20230619	171200	1408628840	9500	9500	9500	9500	0
179	20230619	171100	1408628840	9500	9500	9500	9500	0
180	20230619	171000	1408628840	9500	9500	9500	9500	0
181	20230619	170900	1408628840	9500	9500	9500	9500	0
182	20230619	170800	1408628840	9500	9500	9500	9500	2361
183	20230619	170700	1408628840	9500	9500	9500	9500	0
184	20230619	170600	1408628840	9500	9500	9500	9500	0
185	20230619	170500	1408628840	9500	9500	9500	9500	0
186	20230619	170400	1408628840	9500	9500	9500	9500	0
187	20230619	170300	1408628840	9500	9500	9500	9500	0
188	20230619	170200	1408628840	9500	9500	9500	9500	0
189	20230619	170100	1408628840	9500	9500	9500	9500	0
190	20230619	170000	1408628840	9500	9500	9500	9500	0
191	20230619	165900	1408628840	9500	9500	9500	9500	0
192	20230619	165800	1408628840	9500	9500	9500	9500	0
193	20230619	165700	1408628840	9500	9500	9500	9500	0
194	20230619	165600	1408628840	9500	9500	9500	9500	0
195	20230619	165500	1408628840	9500	9500	9500	9500	0
196	20230619	165400	1408628840	9500	9500	9500	9500	0
197	20230619	165300	1408628840	9500	9500	9500	9500	0
198	20230619	165200	1408628840	9500	9500	9500	9500	0
199	20230619	165100	1408628840	9500	9500	9500	9500	0
200	20230619	165000	1408628840	9500	9500	9500	9500	0
201	20230619	164900	1408628840	9500	9500	9500	9500	0
202	20230619	164800	1408628840	9500	9500	9500	9500	0
203	20230619	164700	1408628840	9500	9500	9500	9500	0
204	20230619	164600	1408628840	9500	9500	9500	9500	0
205	20230619	164500	1408628840	9500	9500	9500	9500	0
206	20230619	164400	1408628840	9500	9500	9500	9500	0
207	20230619	164300	1408628840	9500	9500	9500	9500	0
208	20230619	164200	1408628840	9500	9500	9500	9500	0
209	20230619	164100	1408628840	9500	9500	9500	9500	0
210	20230619	164000	1408628840	9500	9500	9500	9500	0
211	20230619	163900	1408628840	9500	9500	9500	9500	0
212	20230619	163800	1408628840	9500	9500	9500	9500	2361
213	20230619	163700	1408628840	9500	9500	9500	9500	0
214	20230619	163600	1408628840	9500	9500	9500	9500	0
215	20230619	163500	1408628840	9500	9500	9500	9500	0
216	20230619	163400	1408628840	9500	9500	9500	9500	0
217	20230619	163300	1408628840	9500	9500	9500	9500	0
218	20230619	163200	1408628840	9500	9500	9500	9500	0
219	20230619	163100	1408628840	9500	9500	9500	9500	0
220	20230619	163000	1408628840	9500	9500	9500	9500	0
221	20230619	162900	1408628840	9500	9500	9500	9500	0
222	20230619	162800	1408628840	9500	9500	9500	9500	0
223	20230619	162700	1408628840	9500	9500	9500	9500	0
224	20230619	162600	1408628840	9500	9500	9500	9500	0
225	20230619	162500	1408628840	9500	9500	9500	9500	0
226	20230619	162400	1408628840	9500	9500	9500	9500	0
227	20230619	162300	1408628840	9500	9500	9500	9500	0
228	20230619	162200	1408628840	9500	9500	9500	9500	0
229	20230619	162100	1408628840	9500	9500	9500	9500	0
230	20230619	162000	1408628840	9500	9500	9500	9500	0
231	20230619	161900	1408628840	9500	9500	9500	9500	0
232	20230619	161800	1408628840	9500	9500	9500	9500	0
233	20230619	161700	1408628840	9500	9500	9500	9500	0
234	20230619	161600	1408628840	9500	9500	9500	9500	0
235	20230619	161500	1408628840	9500	9500	9500	9500	0
236	20230619	161400	1408628840	9500	9500	9500	9500	0
237	20230619	161300	1408628840	9500	9500	9500	9500	0
238	20230619	161200	1408628840	9500	9500	9500	9500	0
239	20230619	161100	1408628840	9500	9500	9500	9500	0
240	20230619	161000	1408628840	9500	9500	9500	9500	0
241	20230619	160900	1408628840	9500	9500	9500	9500	0
242	20230619	160800	1408628840	9500	9500	9500	9500	2361
243	20230619	160700	1408628840	9500	9500	9500	9500	0
244	20230619	160600	1408628840	9500	9500	9500	9500	0
245	20230619	160500	1408628840	9500	9500	9500	9500	0
246	20230619	160400	1408628840	9500	9500	9500	9500	0
247	20230619	160300	1408628840	9500	9500	9500	9500	0
248	20230619	160200	1408628840	9500	9500	9500	9500	0
249	20230619	160100	1408628840	9500	9500	9500	9500	0
250	20230619	160000	1408628840	9500	9500	9500	9500	0
251	20230619	155900	1408628840	9500	9500	9500	9500	0
252	20230619	155800	1408628840	9500	9500	9500	9500	0
253	20230619	155700	1408628840	9500	9500	9500	9500	0
254	20230619	155600	1408628840	9500	9500	9500	9500	0
255	20230619	155500	1408628840	9500	9500	9500	9500	0
256	20230619	155400	1408628840	9500	9500	9500	9500	0
257	20230619	155300	1408628840	9500	9500	9500	9500	0
258	20230619	155200	1408628840	9500	9500	9500	9500	0
259	20230619	155100	1408628840	9500	9500	9500	9500	0
260	20230619	155000	1408628840	9500	9500	9500	9500	0
261	20230619	154900	1408628840	9500	9500	9500	9500	0
262	20230619	154800	1408628840	9500	9500	9500	9500	0
263	20230619	154700	1408628840	9500	9500	9500	9500	0
264	20230619	154600	1408628840	9500	9500	9500	9500	0
265	20230619	154500	1408628840	9500	9500	9500	9500	0
266	20230619	154400	1408628840	9500	9500	9500	9500	0
267	20230619	154300	1408628840	9500	9500	9500	9500	0
268	20230619	154200	1408628840	9500	9500	9500	9500	0
269	20230619	154100	1408628840	9500	9500	9500	9500	0
270	20230619	154000	1408628840	9500	9500	9500	9500	0
271	20230619	153900	1408628840	9500	9500	9500	9500	0
272	20230619	153800	1408628840	9500	9500	9500	9500	2361
273	20230619	153700	1408628840	9500	9500	9500	9500	0
274	20230619	153600	1408628840	9500	9500	9500	9500	0
275	20230619	153500	1408628840	9500	9500	9500	9500	0
276	20230619	153400	1408628840	9500	9500	9500	9500	0
277	20230619	153300	1408628840	9500	9500	9500	9500	0
278	20230619	153200	1408628840	9500	9500	9500	9500	0
279	20230619	153100	1408628840	9500	9500	9500	9500	0
280	20230619	153000	1408628840	9500	9500	9500	9500	2361
281	20230619	152900	1386199340	9530	9530	9530	9530	0
282	20230619	152800	1386199340	9530	9530	9530	9530	0
283	20230619	152700	1386199340	9530	9530	9530	9530	0
284	20230619	152600	1386199340	9530	9530	9530	9530	0
285	20230619	152500	1386199340	9530	9530	9530	9530	0
286	20230619	152400	1386199340	9530	9530	9530	9530	0
287	20230619	152300	1386199340	9530	9530	9530	9530	0
288	20230619	152200	1386199340	9530	9530	9530	9530	0
289	20230619	152100	1386199340	9530	9530	9530	9530	0
290	20230619	152000	1386199340	9530	9530	9530	9530	0
291	20230619	151900	1386199340	9530	9470	9530	9430	5194
292	20230619	151800	1336791540	9470	9460	9470	9460	492
293	20230619	151700	1332135390	9460	9430	9460	9420	785
294	20230619	151600	1324732350	9440	9410	9440	9410	417
295	20230619	151500	1320804680	9410	9390	9410	9340	201
296	20230619	151400	1318925370	9420	9380	9420	9330	468
297	20230619	151300	1314549980	9420	9400	9420	9390	137
298	20230619	151200	1313263340	9420	9460	9460	9410	72
299	20230619	151100	1312585230	9420	9460	9460	9420	208
300	20230619	151000	1310617810	9460	9410	9460	9410	1117
301	20230619	150900	1300093720	9410	9400	9410	9400	368
302	20230619	150800	1296631030	9400	9390	9400	9340	1018
303	20230619	150700	1287067280	9390	9350	9390	9340	10
304	20230619	150600	1286973810	9390	9380	9390	9330	335
305	20230619	150500	1283842640	9400	9390	9400	9360	290
306	20230619	150400	1281119130	9400	9380	9400	9380	16
307	20230619	150300	1280968960	9410	9390	9410	9370	282
308	20230619	150200	1278323030	9420	9420	9430	9420	43
309	20230619	150100	1277917740	9420	9380	9420	9370	214
310	20230619	150000	1275908280	9380	9350	9380	9350	241
311	20230619	145900	1273654880	9350	9350	9350	9340	1322
312	20230619	145800	1261294680	9390	9360	9390	9360	101
313	20230619	145700	1260349290	9430	9430	9430	9430	0
314	20230619	145600	1260349290	9430	9430	9430	9430	0
315	20230619	145500	1260349290	9430	9400	9430	9400	507
316	20230619	145400	1255583280	9430	9350	9430	9340	2283
317	20230619	145300	1234180690	9410	9350	9410	9350	1001
318	20230619	145200	1224821280	9420	9380	9420	9350	230
319	20230619	145100	1222669320	9430	9430	9430	9360	658
320	20230619	145000	1216497300	9400	9430	9430	9400	7
321	20230619	144900	1216431430	9450	9450	9450	9450	31
322	20230619	144800	1216138480	9450	9390	9450	9390	110
323	20230619	144700	1215105520	9460	9430	9470	9400	1502
324	20230619	144600	1200977390	9480	9460	9480	9430	612
325	20230619	144500	1195195170	9500	9500	9510	9470	556
326	20230619	144400	1189925640	9520	9520	9520	9500	361
327	20230619	144300	1186489120	9520	9520	9530	9520	628
328	20230619	144200	1180506600	9520	9520	9530	9520	790
329	20230619	144100	1172980940	9530	9470	9530	9470	1053
330	20230619	144000	1162980220	9460	9450	9460	9450	2399
331	20230619	143900	1140292400	9450	9410	9450	9400	1522
332	20230619	143800	1125971310	9460	9410	9460	9410	1216
333	20230619	143700	1114477210	9460	9520	9520	9400	1532
334	20230619	143600	1099970650	9510	9520	9530	9480	3967
335	20230619	143500	1062245080	9530	9520	9540	9400	4065
336	20230619	143400	1023541360	9520	9470	9520	9450	3280
337	20230619	143300	992499450	9470	9450	9470	9450	452
338	20230619	143200	988224330	9460	9440	9460	9440	412
339	20230619	143100	984335020	9440	9440	9460	9430	105
340	20230619	143000	983344730	9470	9490	9490	9430	203
341	20230619	142900	981425080	9520	9460	9550	9440	2269
342	20230619	142800	959869660	9450	9410	9450	9410	343
343	20230619	142700	956631120	9440	9440	9450	9410	601
344	20230619	142600	950963080	9500	9510	9510	9430	772
345	20230619	142500	943675120	9520	9470	9520	9470	2932
346	20230619	142400	915855600	9480	9500	9500	9430	1291
347	20230619	142300	903631220	9500	9410	9500	9410	2990
348	20230619	142200	875298750	9420	9410	9420	9370	2295
349	20230619	142100	853734080	9410	9350	9410	9290	3338
350	20230619	142000	822485480	9350	9280	9350	9280	7204
351	20230619	141900	755395100	9280	9270	9280	9270	580
352	20230619	141800	750018490	9280	9280	9280	9280	0
353	20230619	141700	750018490	9280	9280	9280	9280	4
354	20230619	141600	749981370	9280	9280	9280	9280	22
355	20230619	141500	749777210	9280	9270	9280	9270	201
356	20230619	141400	747913930	9270	9260	9270	9260	81
357	20230619	141300	747163110	9260	9250	9260	9250	9
358	20230619	141200	747079830	9250	9240	9270	9230	658
359	20230619	141100	740989510	9240	9240	9240	9230	237
360	20230619	141000	738800020	9240	9240	9240	9240	215
361	20230619	140900	736813420	9240	9220	9240	9220	142
362	20230619	140800	735503150	9210	9200	9210	9200	748
363	20230619	140700	728619400	9210	9210	9210	9210	1000
364	20230619	140600	719409400	9210	9210	9210	9210	0
365	20230619	140500	719409400	9210	9210	9210	9210	1
366	20230619	140400	719400190	9230	9230	9230	9230	0
367	20230619	140300	719400190	9230	9230	9230	9230	0
368	20230619	140200	719400190	9230	9230	9230	9230	0
369	20230619	140100	719400190	9230	9220	9230	9220	9
370	20230619	140000	719317160	9240	9150	9240	9120	569
371	20230619	135900	714097010	9150	9140	9150	9140	262
372	20230619	135800	711702320	9140	9130	9140	9130	5
373	20230619	135700	711656660	9130	9130	9130	9130	2
374	20230619	135600	711638400	9140	9140	9140	9140	0
375	20230619	135500	711638400	9140	9140	9140	9120	12
376	20230619	135400	711528740	9140	9140	9140	9140	0
377	20230619	135300	711528740	9140	9130	9140	9120	26
378	20230619	135200	711291320	9120	9130	9130	9120	200
379	20230619	135100	709465400	9140	9120	9140	9120	7
380	20230619	135000	709401540	9140	9120	9140	9110	13
381	20230619	134900	709282980	9110	9130	9140	9110	169
382	20230619	134800	707739520	9150	9150	9150	9150	0
383	20230619	134700	707739520	9150	9150	9150	9150	0
384	20230619	134600	707739520	9150	9150	9150	9150	0
385	20230619	134500	707739520	9150	9110	9150	9110	28
386	20230619	134400	707484190	9150	9150	9150	9150	0
387	20230619	134300	707484190	9150	9110	9150	9110	21
388	20230619	134200	707292840	9150	9150	9150	9150	0
389	20230619	134100	707292840	9150	9150	9150	9150	10
390	20230619	134000	707201340	9150	9150	9150	9150	0
391	20230619	133900	707201340	9150	9140	9150	9140	22
392	20230619	133800	707000100	9150	9150	9150	9150	0
393	20230619	133700	707000100	9150	9150	9150	9150	0
394	20230619	133600	707000100	9150	9150	9150	9150	1
395	20230619	133500	706990950	9100	9100	9100	9100	10
396	20230619	133400	706899950	9150	9140	9150	9100	131
397	20230619	133300	705706250	9150	9150	9150	9150	0
398	20230619	133200	705706250	9150	9150	9150	9150	0
399	20230619	133100	705706250	9150	9150	9150	9150	0
400	20230619	133000	705706250	9150	9150	9150	9110	702
401	20230619	132900	699310950	9110	9120	9120	9110	987
402	20230619	132800	690314980	9150	9150	9150	9150	0
403	20230619	132700	690314980	9150	9150	9150	9150	1
404	20230619	132600	690305830	9120	9120	9120	9120	0
405	20230619	132500	690305830	9120	9120	9120	9120	0
406	20230619	132400	690305830	9120	9120	9120	9120	0
407	20230619	132300	690305830	9120	9120	9120	9120	1
408	20230619	132200	690296710	9160	9160	9160	9160	0
409	20230619	132100	690296710	9160	9160	9160	9160	0
410	20230619	132000	690296710	9160	9160	9160	9160	0
411	20230619	131900	690296710	9160	9160	9160	9160	0
412	20230619	131800	690296710	9160	9160	9160	9160	0
413	20230619	131700	690296710	9160	9160	9160	9160	1
414	20230619	131600	690287550	9160	9160	9160	9160	27
415	20230619	131500	690040230	9160	9160	9160	9160	0
416	20230619	131400	690040230	9160	9160	9160	9160	0
417	20230619	131300	690040230	9160	9160	9160	9160	0
418	20230619	131200	690040230	9160	9160	9160	9160	1
419	20230619	131100	690031070	9100	9100	9100	9100	0
420	20230619	131000	690031070	9100	9120	9120	9100	5500
421	20230619	130900	639970250	9140	9140	9140	9140	0
422	20230619	130800	639970250	9140	9140	9140	9140	0
423	20230619	130700	639970250	9140	9140	9140	9140	0
424	20230619	130600	639970250	9140	9140	9140	9140	0
425	20230619	130500	639970250	9140	9140	9140	9140	400
426	20230619	130400	636314250	9140	9140	9140	9140	22
427	20230619	130300	636113170	9140	9140	9140	9140	2
428	20230619	130200	636094890	9120	9120	9120	9120	0
429	20230619	130100	636094890	9120	9120	9120	9120	0
430	20230619	130000	636094890	9120	9160	9160	9120	325
431	20230619	125900	633127110	9160	9160	9160	9160	20
432	20230619	125800	632943910	9160	9160	9160	9160	5
433	20230619	125700	632898110	9160	9160	9160	9160	78
434	20230619	125600	632183630	9160	9160	9160	9160	11
435	20230619	125500	632082870	9190	9190	9190	9190	0
436	20230619	125400	632082870	9190	9190	9190	9190	0
437	20230619	125300	632082870	9190	9190	9190	9190	5
438	20230619	125200	632036920	9190	9190	9190	9190	0
439	20230619	125100	632036920	9190	9190	9190	9190	0
440	20230619	125000	632036920	9190	9190	9190	9190	0
441	20230619	124900	632036920	9190	9190	9190	9190	1
442	20230619	124800	632027730	9150	9150	9150	9150	500
443	20230619	124700	627452730	9150	9180	9180	9150	53
444	20230619	124600	626967420	9200	9200	9200	9200	0
445	20230619	124500	626967420	9200	9200	9200	9200	0
446	20230619	124400	626967420	9200	9200	9200	9200	0
447	20230619	124300	626967420	9200	9200	9200	9200	0
448	20230619	124200	626967420	9200	9160	9200	9160	47
449	20230619	124100	626536860	9200	9200	9200	9200	0
450	20230619	124000	626536860	9200	9190	9200	9160	101
451	20230619	123900	625611000	9200	9200	9200	9200	0
452	20230619	123800	625611000	9200	9200	9200	9200	0
453	20230619	123700	625611000	9200	9200	9200	9200	8
454	20230619	123600	625537400	9200	9200	9200	9200	17
455	20230619	123500	625381000	9200	9210	9210	9200	1107
456	20230619	123400	615195530	9250	9250	9250	9250	1
457	20230619	123300	615186280	9260	9260	9260	9260	0
458	20230619	123200	615186280	9260	9260	9260	9260	0
459	20230619	123100	615186280	9260	9260	9260	9260	0
460	20230619	123000	615186280	9260	9220	9260	9220	3
461	20230619	122900	615158580	9280	9280	9280	9280	0
462	20230619	122800	615158580	9280	9280	9280	9280	0
463	20230619	122700	615158580	9280	9280	9280	9280	0
464	20230619	122600	615158580	9280	9280	9280	9280	0
465	20230619	122500	615158580	9280	9280	9280	9280	0
466	20230619	122400	615158580	9280	9280	9280	9280	0
467	20230619	122300	615158580	9280	9280	9280	9280	0
468	20230619	122200	615158580	9280	9280	9280	9280	0
469	20230619	122100	615158580	9280	9280	9280	9280	0
470	20230619	122000	615158580	9280	9280	9280	9280	0
471	20230619	121900	615158580	9280	9280	9280	9280	0
472	20230619	121800	615158580	9280	9280	9280	9280	100
473	20230619	121700	614230580	9280	9280	9280	9280	0
474	20230619	121600	614230580	9280	9280	9280	9280	1
475	20230619	121500	614221300	9210	9210	9210	9210	700
476	20230619	121400	607774300	9280	9280	9280	9280	0
477	20230619	121300	607774300	9280	9280	9280	9280	1
478	20230619	121200	607765020	9270	9270	9270	9270	39
479	20230619	121100	607403490	9280	9280	9280	9280	0
480	20230619	121000	607403490	9280	9280	9280	9280	0
481	20230619	120900	607403490	9280	9270	9280	9270	354
482	20230619	120800	604121900	9270	9270	9270	9270	0
483	20230619	120700	604121900	9270	9270	9270	9270	0
484	20230619	120600	604121900	9270	9270	9270	9270	0
485	20230619	120500	604121900	9270	9260	9270	9260	1000
486	20230619	120400	594852000	9260	9260	9260	9260	0
487	20230619	120300	594852000	9260	9260	9260	9260	0
488	20230619	120200	594852000	9260	9260	9260	9260	11
489	20230619	120100	594750140	9220	9220	9220	9220	0
490	20230619	120000	594750140	9220	9220	9220	9220	5
491	20230619	115900	594704040	9270	9270	9270	9270	0
492	20230619	115800	594704040	9270	9270	9270	9270	0
493	20230619	115700	594704040	9270	9270	9270	9270	0
494	20230619	115600	594704040	9270	9270	9270	9270	0
495	20230619	115500	594704040	9270	9270	9270	9270	0
496	20230619	115400	594704040	9270	9270	9270	9270	0
497	20230619	115300	594704040	9270	9270	9270	9270	0
498	20230619	115200	594704040	9270	9270	9270	9270	0
499	20230619	115100	594704040	9270	9270	9270	9270	0
500	20230619	115000	594704040	9270	9270	9270	9270	1
501	20230619	114900	594694770	9220	9220	9220	9220	100
502	20230619	114800	593772770	9270	9270	9270	9270	0
503	20230619	114700	593772770	9270	9270	9270	9270	0
504	20230619	114600	593772770	9270	9280	9280	9270	2
505	20230619	114500	593754220	9270	9220	9270	9220	13
506	20230619	114400	593633860	9280	9280	9280	9280	0
507	20230619	114300	593633860	9280	9280	9280	9280	0
508	20230619	114200	593633860	9280	9280	9280	9280	0
509	20230619	114100	593633860	9280	9230	9280	9230	31
510	20230619	114000	593347680	9280	9260	9280	9260	107
511	20230619	113900	592356840	9280	9260	9280	9260	21
512	20230619	113800	592162360	9260	9260	9260	9260	1
513	20230619	113700	592153100	9280	9280	9280	9280	0
514	20230619	113600	592153100	9280	9280	9280	9280	0
515	20230619	113500	592153100	9280	9280	9280	9280	0
516	20230619	113400	592153100	9280	9220	9280	9220	16
517	20230619	113300	592005520	9270	9280	9280	9270	100
518	20230619	113200	591077640	9280	9260	9280	9250	127
519	20230619	113100	589902500	9280	9280	9280	9280	0
520	20230619	113000	589902500	9280	9280	9280	9280	280
521	20230619	112900	587304100	9280	9280	9280	9280	0
522	20230619	112800	587304100	9280	9280	9280	9280	0
523	20230619	112700	587304100	9280	9280	9280	9280	1
524	20230619	112600	587294820	9260	9260	9260	9260	0
525	20230619	112500	587294820	9260	9280	9280	9260	10
526	20230619	112400	587202150	9290	9290	9290	9290	2
527	20230619	112300	587183570	9290	9290	9290	9290	56
528	20230619	112200	586663330	9290	9290	9290	9280	3
529	20230619	112100	586635470	9290	9280	9290	9280	620
530	20230619	112000	580881060	9280	9280	9280	9280	0
531	20230619	111900	580881060	9280	9280	9280	9280	954
532	20230619	111800	572027940	9270	9270	9270	9240	332
533	20230619	111700	568953380	9270	9270	9270	9270	10
534	20230619	111600	568860680	9270	9270	9270	9270	0
535	20230619	111500	568860680	9270	9270	9270	9270	146
536	20230619	111400	567507260	9260	9260	9260	9260	93
537	20230619	111300	566646080	9260	9240	9260	9240	4
538	20230619	111200	566609090	9220	9200	9220	9200	1060
539	20230619	111100	556844770	9200	9200	9200	9200	0
540	20230619	111000	556844770	9200	9180	9200	9180	113
541	20230619	110900	555806380	9190	9190	9190	9190	88
542	20230619	110800	554997660	9190	9180	9190	9180	98
543	20230619	110700	554098010	9180	9160	9180	9160	13
544	20230619	110600	553978910	9180	9170	9180	9160	169
545	20230619	110500	552429320	9170	9170	9170	9170	0
546	20230619	110400	552429320	9170	9140	9170	9140	827
547	20230619	110300	544870510	9170	9170	9170	9170	0
548	20230619	110200	544870510	9170	9170	9170	9170	3
549	20230619	110100	544843000	9170	9170	9170	9170	0
550	20230619	110000	544843000	9170	9150	9170	9130	132
551	20230619	105900	543635290	9130	9130	9130	9130	24
552	20230619	105800	543416170	9150	9120	9150	9120	17
553	20230619	105700	543261100	9120	9130	9130	9120	116
554	20230619	105600	542203100	9150	9150	9150	9150	1
555	20230619	105500	542193950	9140	9150	9150	9140	70
556	20230619	105400	541554110	9150	9150	9150	9150	3
557	20230619	105300	541526660	9150	9130	9150	9130	71
558	20230619	105200	540878410	9150	9150	9150	9150	0
559	20230619	105100	540878410	9150	9150	9150	9150	114
560	20230619	105000	539835310	9170	9170	9170	9170	0
561	20230619	104900	539835310	9170	9170	9170	9170	0
562	20230619	104800	539835310	9170	9170	9170	9170	0
563	20230619	104700	539835310	9170	9160	9170	9160	64
564	20230619	104600	539249060	9160	9160	9160	9160	0
565	20230619	104500	539249060	9160	9160	9160	9160	0
566	20230619	104400	539249060	9160	9150	9160	9150	131
567	20230619	104300	538050300	9160	9160	9160	9160	0
568	20230619	104200	538050300	9160	9160	9160	9160	0
569	20230619	104100	538050300	9160	9160	9160	9160	1
570	20230619	104000	538041140	9110	9160	9170	9110	4139
571	20230619	103900	500327590	9160	9160	9160	9110	41
572	20230619	103800	499953980	9110	9150	9150	9110	5277
573	20230619	103700	451859630	9170	9170	9170	9170	0
574	20230619	103600	451859630	9170	9170	9170	9170	0
575	20230619	103500	451859630	9170	9170	9170	9170	50
576	20230619	103400	451401130	9190	9190	9190	9190	0
577	20230619	103300	451401130	9190	9190	9190	9190	0
578	20230619	103200	451401130	9190	9190	9190	9190	0
579	20230619	103100	451401130	9190	9140	9190	9140	1169
580	20230619	103000	440716420	9200	9190	9200	9190	5
581	20230619	102900	440670430	9200	9200	9200	9200	87
582	20230619	102800	439870030	9200	9200	9200	9200	0
583	20230619	102700	439870030	9200	9200	9200	9200	0
584	20230619	102600	439870030	9200	9200	9200	9200	0
585	20230619	102500	439870030	9200	9200	9200	9140	136
586	20230619	102400	438625110	9210	9210	9210	9210	0
587	20230619	102300	438625110	9210	9210	9210	9210	0
588	20230619	102200	438625110	9210	9210	9210	9210	0
589	20230619	102100	438625110	9210	9210	9210	9210	0
590	20230619	102000	438625110	9210	9160	9210	9140	1842
591	20230619	101900	421776810	9210	9210	9210	9210	2
592	20230619	101800	421758390	9210	9160	9210	9160	128
593	20230619	101700	420581950	9200	9160	9200	9150	375
594	20230619	101600	417149120	9210	9200	9210	9200	3
595	20230619	101500	417121510	9160	9210	9210	9160	2
596	20230619	101400	417103140	9190	9160	9190	9160	61
597	20230619	101300	416544350	9210	9210	9210	9210	0
598	20230619	101200	416544350	9210	9210	9210	9210	0
599	20230619	101100	416544350	9210	9210	9210	9210	0
600	20230619	101000	416544350	9210	9200	9210	9150	58
601	20230619	100900	416013490	9150	9170	9170	9150	1500
602	20230619	100800	402281320	9210	9210	9210	9210	0
603	20230619	100700	402281320	9210	9180	9210	9170	21
604	20230619	100600	402088690	9210	9200	9210	9200	4
605	20230619	100500	402051880	9180	9180	9180	9180	100
606	20230619	100400	401133880	9220	9220	9220	9220	0
607	20230619	100300	401133880	9220	9180	9220	9180	3
608	20230619	100200	401106300	9220	9200	9220	9200	2
609	20230619	100100	401087880	9220	9220	9220	9220	0
610	20230619	100000	401087880	9220	9220	9220	9220	0
611	20230619	095900	401087880	9220	9220	9220	9220	20
612	20230619	095800	400903480	9230	9230	9230	9230	0
613	20230619	095700	400903480	9230	9230	9230	9230	208
614	20230619	095600	398983640	9270	9270	9270	9270	0
615	20230619	095500	398983640	9270	9270	9270	9270	0
616	20230619	095400	398983640	9270	9270	9270	9270	6
617	20230619	095300	398928020	9260	9260	9270	9260	11
618	20230619	095200	398826120	9270	9270	9270	9270	10
619	20230619	095100	398733420	9270	9270	9270	9270	0
620	20230619	095000	398733420	9270	9240	9270	9220	53
621	20230619	094900	398244690	9270	9250	9270	9220	397
622	20230619	094800	394578230	9290	9310	9310	9280	156
623	20230619	094700	393127940	9310	9310	9310	9310	10
624	20230619	094600	393034840	9320	9200	9320	9200	1091
625	20230619	094500	382930570	9200	9200	9200	9200	20
626	20230619	094400	382746570	9210	9170	9210	9150	1119
627	20230619	094300	372458280	9240	9240	9240	9220	69
628	20230619	094200	371820740	9190	9240	9240	9190	1120
629	20230619	094100	361513220	9250	9300	9300	9250	266
630	20230619	094000	359045040	9300	9210	9300	9210	7568
631	20230619	093900	288925340	9220	9180	9230	9180	3585
632	20230619	093800	255926160	9180	9110	9180	9110	1666
633	20230619	093700	240690500	9100	9050	9100	9050	3771
634	20230619	093600	206415660	9050	9040	9050	9040	355
635	20230619	093500	203204490	9040	9040	9040	9040	1
636	20230619	093400	203195450	9040	9040	9040	9040	423
637	20230619	093300	199371530	9040	9040	9040	9040	2
638	20230619	093200	199353450	9050	9050	9050	9050	0
639	20230619	093100	199353450	9050	9050	9050	9050	2
640	20230619	093000	199335350	9050	9050	9050	9000	15
641	20230619	092900	199199750	9050	9050	9050	9000	41
642	20230619	092800	198829150	9050	9030	9050	9010	322
643	20230619	092700	195927760	9050	9030	9050	9030	317
644	20230619	092600	193065230	9050	9040	9050	9040	17
645	20230619	092500	192911420	9040	9040	9040	9040	1
646	20230619	092400	192902380	9050	9050	9050	9050	20
647	20230619	092300	192721380	9080	9070	9080	9070	190
648	20230619	092200	190996290	9080	9060	9080	8990	273
649	20230619	092100	188531540	9060	9030	9080	8950	12445
650	20230619	092000	76962430	9090	9090	9090	9090	1
651	20230619	091900	76953340	9080	9070	9090	9040	4
652	20230619	091800	76917060	9010	9100	9100	9010	1366
653	20230619	091700	64587490	9100	9080	9100	9050	738
654	20230619	091600	57899030	9110	9110	9110	9110	0
655	20230619	091500	57899030	9110	9110	9110	9110	4
656	20230619	091400	57862590	9110	9090	9110	9070	112
657	20230619	091300	56845780	9110	9130	9130	9100	67
658	20230619	091200	56234770	9130	9130	9130	9130	10
659	20230619	091100	56143470	9130	9130	9130	9130	3
660	20230619	091000	56116080	9140	9130	9140	9130	21
661	20230619	090900	55924340	9140	9120	9140	9120	219
662	20230619	090800	53923550	9140	9140	9140	9140	4
663	20230619	090700	53886990	9140	9060	9140	9050	766
664	20230619	090600	46946120	9140	9140	9140	9070	5
665	20230619	090500	46900530	9040	9060	9140	9040	300
666	20230619	090400	44185550	9050	9040	9100	9000	1203
667	20230619	090300	33339050	9050	9030	9050	8960	1126
668	20230619	090200	23221830	9050	9100	9100	9050	119
669	20230619	090100	22140670	9100	9150	9150	9070	1091
670	20230619	090000	12210150	9150	9270	9270	9150	1318