KissMeData/256150/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193700	1297653240	9150	9150	9150	9150	3300
3	20230619	193600	1297653240	9150	9150	9150	9150	0
4	20230619	193500	1297653240	9150	9150	9150	9150	0
5	20230619	193400	1297653240	9150	9150	9150	9150	0
6	20230619	193300	1297653240	9150	9150	9150	9150	0
7	20230619	193200	1297653240	9150	9150	9150	9150	0
8	20230619	193100	1297653240	9150	9150	9150	9150	0
9	20230619	193000	1297653240	9150	9150	9150	9150	0
10	20230619	192900	1297653240	9150	9150	9150	9150	0
11	20230619	192800	1297653240	9150	9150	9150	9150	0
12	20230619	192700	1297653240	9150	9150	9150	9150	0
13	20230619	192600	1297653240	9150	9150	9150	9150	0
14	20230619	192500	1297653240	9150	9150	9150	9150	0
15	20230619	192400	1297653240	9150	9150	9150	9150	0
16	20230619	192300	1297653240	9150	9150	9150	9150	0
17	20230619	192200	1297653240	9150	9150	9150	9150	0
18	20230619	192100	1297653240	9150	9150	9150	9150	0
19	20230619	192000	1297653240	9150	9150	9150	9150	0
20	20230619	191900	1297653240	9150	9150	9150	9150	0
21	20230619	191800	1297653240	9150	9150	9150	9150	0
22	20230619	191700	1297653240	9150	9150	9150	9150	0
23	20230619	191600	1297653240	9150	9150	9150	9150	0
24	20230619	191500	1297653240	9150	9150	9150	9150	0
25	20230619	191400	1297653240	9150	9150	9150	9150	0
26	20230619	191300	1297653240	9150	9150	9150	9150	0
27	20230619	191200	1297653240	9150	9150	9150	9150	0
28	20230619	191100	1297653240	9150	9150	9150	9150	0
29	20230619	191000	1297653240	9150	9150	9150	9150	0
30	20230619	190900	1297653240	9150	9150	9150	9150	0
31	20230619	190800	1297653240	9150	9150	9150	9150	0
32	20230619	190700	1297653240	9150	9150	9150	9150	3300
33	20230619	190600	1297653240	9150	9150	9150	9150	0
34	20230619	190500	1297653240	9150	9150	9150	9150	0
35	20230619	190400	1297653240	9150	9150	9150	9150	0
36	20230619	190300	1297653240	9150	9150	9150	9150	0
37	20230619	190200	1297653240	9150	9150	9150	9150	0
38	20230619	190100	1297653240	9150	9150	9150	9150	0
39	20230619	190000	1297653240	9150	9150	9150	9150	0
40	20230619	185900	1297653240	9150	9150	9150	9150	0
41	20230619	185800	1297653240	9150	9150	9150	9150	0
42	20230619	185700	1297653240	9150	9150	9150	9150	0
43	20230619	185600	1297653240	9150	9150	9150	9150	0
44	20230619	185500	1297653240	9150	9150	9150	9150	0
45	20230619	185400	1297653240	9150	9150	9150	9150	0
46	20230619	185300	1297653240	9150	9150	9150	9150	0
47	20230619	185200	1297653240	9150	9150	9150	9150	0
48	20230619	185100	1297653240	9150	9150	9150	9150	0
49	20230619	185000	1297653240	9150	9150	9150	9150	0
50	20230619	184900	1297653240	9150	9150	9150	9150	0
51	20230619	184800	1297653240	9150	9150	9150	9150	0
52	20230619	184700	1297653240	9150	9150	9150	9150	0
53	20230619	184600	1297653240	9150	9150	9150	9150	0
54	20230619	184500	1297653240	9150	9150	9150	9150	0
55	20230619	184400	1297653240	9150	9150	9150	9150	0
56	20230619	184300	1297653240	9150	9150	9150	9150	0
57	20230619	184200	1297653240	9150	9150	9150	9150	0
58	20230619	184100	1297653240	9150	9150	9150	9150	0
59	20230619	184000	1297653240	9150	9150	9150	9150	0
60	20230619	183900	1297653240	9150	9150	9150	9150	0
61	20230619	183800	1297653240	9150	9150	9150	9150	0
62	20230619	183700	1297653240	9150	9150	9150	9150	3300
63	20230619	183600	1297653240	9150	9150	9150	9150	0
64	20230619	183500	1297653240	9150	9150	9150	9150	0
65	20230619	183400	1297653240	9150	9150	9150	9150	0
66	20230619	183300	1297653240	9150	9150	9150	9150	0
67	20230619	183200	1297653240	9150	9150	9150	9150	0
68	20230619	183100	1297653240	9150	9150	9150	9150	0
69	20230619	183000	1297653240	9150	9150	9150	9150	0
70	20230619	182900	1297653240	9150	9150	9150	9150	0
71	20230619	182800	1297653240	9150	9150	9150	9150	0
72	20230619	182700	1297653240	9150	9150	9150	9150	0
73	20230619	182600	1297653240	9150	9150	9150	9150	0
74	20230619	182500	1297653240	9150	9150	9150	9150	0
75	20230619	182400	1297653240	9150	9150	9150	9150	0
76	20230619	182300	1297653240	9150	9150	9150	9150	0
77	20230619	182200	1297653240	9150	9150	9150	9150	0
78	20230619	182100	1297653240	9150	9150	9150	9150	0
79	20230619	182000	1297653240	9150	9150	9150	9150	0
80	20230619	181900	1297653240	9150	9150	9150	9150	0
81	20230619	181800	1297653240	9150	9150	9150	9150	0
82	20230619	181700	1297653240	9150	9150	9150	9150	0
83	20230619	181600	1297653240	9150	9150	9150	9150	0
84	20230619	181500	1297653240	9150	9150	9150	9150	0
85	20230619	181400	1297653240	9150	9150	9150	9150	0
86	20230619	181300	1297653240	9150	9150	9150	9150	0
87	20230619	181200	1297653240	9150	9150	9150	9150	0
88	20230619	181100	1297653240	9150	9150	9150	9150	0
89	20230619	181000	1297653240	9150	9150	9150	9150	0
90	20230619	180900	1297653240	9150	9150	9150	9150	0
91	20230619	180800	1297653240	9150	9150	9150	9150	0
92	20230619	180700	1297653240	9150	9150	9150	9150	3300
93	20230619	180600	1297653240	9150	9150	9150	9150	0
94	20230619	180500	1297653240	9150	9150	9150	9150	0
95	20230619	180400	1297653240	9150	9150	9150	9150	0
96	20230619	180300	1297653240	9150	9150	9150	9150	0
97	20230619	180200	1297653240	9150	9150	9150	9150	0
98	20230619	180100	1297653240	9150	9150	9150	9150	0
99	20230619	180000	1297653240	9150	9150	9150	9150	0
100	20230619	175900	1297653240	9150	9150	9150	9150	0
101	20230619	175800	1297653240	9150	9150	9150	9150	0
102	20230619	175700	1297653240	9150	9150	9150	9150	0
103	20230619	175600	1297653240	9150	9150	9150	9150	0
104	20230619	175500	1297653240	9150	9150	9150	9150	0
105	20230619	175400	1297653240	9150	9150	9150	9150	0
106	20230619	175300	1297653240	9150	9150	9150	9150	0
107	20230619	175200	1297653240	9150	9150	9150	9150	0
108	20230619	175100	1297653240	9150	9150	9150	9150	0
109	20230619	175000	1297653240	9150	9150	9150	9150	0
110	20230619	174900	1297653240	9150	9150	9150	9150	0
111	20230619	174800	1297653240	9150	9150	9150	9150	0
112	20230619	174700	1297653240	9150	9150	9150	9150	0
113	20230619	174600	1297653240	9150	9150	9150	9150	0
114	20230619	174500	1297653240	9150	9150	9150	9150	0
115	20230619	174400	1297653240	9150	9150	9150	9150	0
116	20230619	174300	1297653240	9150	9150	9150	9150	0
117	20230619	174200	1297653240	9150	9150	9150	9150	0
118	20230619	174100	1297653240	9150	9150	9150	9150	0
119	20230619	174000	1297653240	9150	9150	9150	9150	0
120	20230619	173900	1297653240	9150	9150	9150	9150	0
121	20230619	173800	1297653240	9150	9150	9150	9150	0
122	20230619	173700	1297653240	9150	9150	9150	9150	3300
123	20230619	173600	1297653240	9150	9150	9150	9150	0
124	20230619	173500	1297653240	9150	9150	9150	9150	0
125	20230619	173400	1297653240	9150	9150	9150	9150	0
126	20230619	173300	1297653240	9150	9150	9150	9150	0
127	20230619	173200	1297653240	9150	9150	9150	9150	0
128	20230619	173100	1297653240	9150	9150	9150	9150	0
129	20230619	173000	1297653240	9150	9150	9150	9150	0
130	20230619	172900	1297653240	9150	9150	9150	9150	0
131	20230619	172800	1297653240	9150	9150	9150	9150	0
132	20230619	172700	1297653240	9150	9150	9150	9150	0
133	20230619	172600	1297653240	9150	9150	9150	9150	0
134	20230619	172500	1297653240	9150	9150	9150	9150	0
135	20230619	172400	1297653240	9150	9150	9150	9150	0
136	20230619	172300	1297653240	9150	9150	9150	9150	0
137	20230619	172200	1297653240	9150	9150	9150	9150	0
138	20230619	172100	1297653240	9150	9150	9150	9150	0
139	20230619	172000	1297653240	9150	9150	9150	9150	0
140	20230619	171900	1297653240	9150	9150	9150	9150	0
141	20230619	171800	1297653240	9150	9150	9150	9150	0
142	20230619	171700	1297653240	9150	9150	9150	9150	0
143	20230619	171600	1297653240	9150	9150	9150	9150	0
144	20230619	171500	1297653240	9150	9150	9150	9150	0
145	20230619	171400	1297653240	9150	9150	9150	9150	0
146	20230619	171300	1297653240	9150	9150	9150	9150	0
147	20230619	171200	1297653240	9150	9150	9150	9150	0
148	20230619	171100	1297653240	9150	9150	9150	9150	0
149	20230619	171000	1297653240	9150	9150	9150	9150	0
150	20230619	170900	1297653240	9150	9150	9150	9150	0
151	20230619	170800	1297653240	9150	9150	9150	9150	0
152	20230619	170700	1297653240	9150	9150	9150	9150	3300
153	20230619	170600	1297653240	9150	9150	9150	9150	0
154	20230619	170500	1297653240	9150	9150	9150	9150	0
155	20230619	170400	1297653240	9150	9150	9150	9150	0
156	20230619	170300	1297653240	9150	9150	9150	9150	0
157	20230619	170200	1297653240	9150	9150	9150	9150	0
158	20230619	170100	1297653240	9150	9150	9150	9150	0
159	20230619	170000	1297653240	9150	9150	9150	9150	0
160	20230619	165900	1297653240	9150	9150	9150	9150	0
161	20230619	165800	1297653240	9150	9150	9150	9150	0
162	20230619	165700	1297653240	9150	9150	9150	9150	0
163	20230619	165600	1297653240	9150	9150	9150	9150	0
164	20230619	165500	1297653240	9150	9150	9150	9150	0
165	20230619	165400	1297653240	9150	9150	9150	9150	0
166	20230619	165300	1297653240	9150	9150	9150	9150	0
167	20230619	165200	1297653240	9150	9150	9150	9150	0
168	20230619	165100	1297653240	9150	9150	9150	9150	0
169	20230619	165000	1297653240	9150	9150	9150	9150	0
170	20230619	164900	1297653240	9150	9150	9150	9150	0
171	20230619	164800	1297653240	9150	9150	9150	9150	0
172	20230619	164700	1297653240	9150	9150	9150	9150	0
173	20230619	164600	1297653240	9150	9150	9150	9150	0
174	20230619	164500	1297653240	9150	9150	9150	9150	0
175	20230619	164400	1297653240	9150	9150	9150	9150	0
176	20230619	164300	1297653240	9150	9150	9150	9150	0
177	20230619	164200	1297653240	9150	9150	9150	9150	0
178	20230619	164100	1297653240	9150	9150	9150	9150	0
179	20230619	164000	1297653240	9150	9150	9150	9150	0
180	20230619	163900	1297653240	9150	9150	9150	9150	0
181	20230619	163800	1297653240	9150	9150	9150	9150	0
182	20230619	163700	1297653240	9150	9150	9150	9150	3300
183	20230619	163600	1297653240	9150	9150	9150	9150	0
184	20230619	163500	1297653240	9150	9150	9150	9150	0
185	20230619	163400	1297653240	9150	9150	9150	9150	0
186	20230619	163300	1297653240	9150	9150	9150	9150	0
187	20230619	163200	1297653240	9150	9150	9150	9150	0
188	20230619	163100	1297653240	9150	9150	9150	9150	0
189	20230619	163000	1297653240	9150	9150	9150	9150	0
190	20230619	162900	1297653240	9150	9150	9150	9150	0
191	20230619	162800	1297653240	9150	9150	9150	9150	0
192	20230619	162700	1297653240	9150	9150	9150	9150	0
193	20230619	162600	1297653240	9150	9150	9150	9150	0
194	20230619	162500	1297653240	9150	9150	9150	9150	0
195	20230619	162400	1297653240	9150	9150	9150	9150	0
196	20230619	162300	1297653240	9150	9150	9150	9150	0
197	20230619	162200	1297653240	9150	9150	9150	9150	0
198	20230619	162100	1297653240	9150	9150	9150	9150	0
199	20230619	162000	1297653240	9150	9150	9150	9150	0
200	20230619	161900	1297653240	9150	9150	9150	9150	0
201	20230619	161800	1297653240	9150	9150	9150	9150	0
202	20230619	161700	1297653240	9150	9150	9150	9150	0
203	20230619	161600	1297653240	9150	9150	9150	9150	0
204	20230619	161500	1297653240	9150	9150	9150	9150	0
205	20230619	161400	1297653240	9150	9150	9150	9150	0
206	20230619	161300	1297653240	9150	9150	9150	9150	0
207	20230619	161200	1297653240	9150	9150	9150	9150	0
208	20230619	161100	1297653240	9150	9150	9150	9150	0
209	20230619	161000	1297653240	9150	9150	9150	9150	0
210	20230619	160900	1297653240	9150	9150	9150	9150	0
211	20230619	160800	1297653240	9150	9150	9150	9150	0
212	20230619	160700	1297653240	9150	9150	9150	9150	3300
213	20230619	160600	1297653240	9150	9150	9150	9150	0
214	20230619	160500	1297653240	9150	9150	9150	9150	0
215	20230619	160400	1297653240	9150	9150	9150	9150	0
216	20230619	160300	1297653240	9150	9150	9150	9150	0
217	20230619	160200	1297653240	9150	9150	9150	9150	0
218	20230619	160100	1297653240	9150	9150	9150	9150	0
219	20230619	160000	1297653240	9150	9150	9150	9150	0
220	20230619	155900	1297653240	9150	9150	9150	9150	0
221	20230619	155800	1297653240	9150	9150	9150	9150	0
222	20230619	155700	1297653240	9150	9150	9150	9150	0
223	20230619	155600	1297653240	9150	9150	9150	9150	0
224	20230619	155500	1297653240	9150	9150	9150	9150	0
225	20230619	155400	1297653240	9150	9150	9150	9150	0
226	20230619	155300	1297653240	9150	9150	9150	9150	0
227	20230619	155200	1297653240	9150	9150	9150	9150	0
228	20230619	155100	1297653240	9150	9150	9150	9150	0
229	20230619	155000	1297653240	9150	9150	9150	9150	0
230	20230619	154900	1297653240	9150	9150	9150	9150	0
231	20230619	154800	1297653240	9150	9150	9150	9150	0
232	20230619	154700	1297653240	9150	9150	9150	9150	0
233	20230619	154600	1297653240	9150	9150	9150	9150	0
234	20230619	154500	1297653240	9150	9150	9150	9150	0
235	20230619	154400	1297653240	9150	9150	9150	9150	0
236	20230619	154300	1297653240	9150	9150	9150	9150	0
237	20230619	154200	1297653240	9150	9150	9150	9150	0
238	20230619	154100	1297653240	9150	9150	9150	9150	0
239	20230619	154000	1297653240	9150	9150	9150	9150	0
240	20230619	153900	1297653240	9150	9150	9150	9150	0
241	20230619	153800	1297653240	9150	9150	9150	9150	0
242	20230619	153700	1297653240	9150	9150	9150	9150	3300
243	20230619	153600	1297653240	9150	9150	9150	9150	0
244	20230619	153500	1297653240	9150	9150	9150	9150	0
245	20230619	153400	1297653240	9150	9150	9150	9150	0
246	20230619	153300	1297653240	9150	9150	9150	9150	0
247	20230619	153200	1297653240	9150	9150	9150	9150	0
248	20230619	153100	1297653240	9150	9150	9150	9150	0
249	20230619	153000	1297653240	9150	9150	9150	9150	3300
250	20230619	152900	1267458240	9200	9200	9200	9200	0
251	20230619	152800	1267458240	9200	9200	9200	9200	0
252	20230619	152700	1267458240	9200	9200	9200	9200	0
253	20230619	152600	1267458240	9200	9200	9200	9200	0
254	20230619	152500	1267458240	9200	9200	9200	9200	0
255	20230619	152400	1267458240	9200	9200	9200	9200	0
256	20230619	152300	1267458240	9200	9200	9200	9200	0
257	20230619	152200	1267458240	9200	9200	9200	9200	0
258	20230619	152100	1267458240	9200	9200	9200	9200	0
259	20230619	152000	1267458240	9200	9200	9200	9200	0
260	20230619	151900	1267458240	9200	9190	9200	9190	551
261	20230619	151800	1262389400	9190	9190	9190	9190	4
262	20230619	151700	1262352640	9150	9190	9190	9150	360
263	20230619	151600	1259050440	9200	9200	9200	9200	3
264	20230619	151500	1259022840	9190	9190	9190	9190	330
265	20230619	151400	1255990140	9150	9150	9150	9150	9
266	20230619	151300	1255907790	9150	9150	9150	9150	63
267	20230619	151200	1255331340	9150	9150	9150	9150	500
268	20230619	151100	1250756340	9150	9150	9150	9150	0
269	20230619	151000	1250756340	9150	9160	9160	9150	62
270	20230619	150900	1250188870	9160	9160	9160	9150	253
271	20230619	150800	1247873850	9160	9190	9190	9160	1218
272	20230619	150700	1236709080	9190	9190	9190	9190	173
273	20230619	150600	1235119210	9190	9190	9190	9190	23
274	20230619	150500	1234907840	9200	9190	9200	9190	507
275	20230619	150400	1230247180	9170	9170	9170	9170	0
276	20230619	150300	1230247180	9170	9170	9170	9170	0
277	20230619	150200	1230247180	9170	9170	9170	9170	147
278	20230619	150100	1228899190	9190	9170	9190	9170	64
279	20230619	150000	1228311530	9190	9170	9190	9160	368
280	20230619	145900	1224936070	9170	9160	9170	9160	73
281	20230619	145800	1224266770	9180	9180	9180	9180	146
282	20230619	145700	1222926490	9180	9180	9180	9180	64
283	20230619	145600	1222338970	9160	9160	9160	9160	0
284	20230619	145500	1222338970	9160	9160	9160	9160	57
285	20230619	145400	1221816850	9160	9160	9160	9160	200
286	20230619	145300	1219984850	9160	9160	9160	9160	150
287	20230619	145200	1218610850	9180	9160	9180	9160	302
288	20230619	145100	1215842350	9160	9160	9160	9160	307
289	20230619	145000	1213030230	9150	9150	9150	9150	0
290	20230619	144900	1213030230	9150	9150	9150	9150	15
291	20230619	144800	1212892980	9150	9150	9150	9150	200
292	20230619	144700	1211062980	9150	9150	9150	9150	50
293	20230619	144600	1210605480	9150	9150	9150	9150	50
294	20230619	144500	1210147980	9150	9140	9150	9140	332
295	20230619	144400	1207113100	9140	9140	9140	9140	0
296	20230619	144300	1207113100	9140	9140	9140	9140	16
297	20230619	144200	1206966860	9140	9140	9140	9140	0
298	20230619	144100	1206966860	9140	9140	9140	9140	0
299	20230619	144000	1206966860	9140	9140	9140	9140	7
300	20230619	143900	1206902880	9140	9140	9140	9140	200
301	20230619	143800	1205074880	9140	9140	9140	9140	1
302	20230619	143700	1205065740	9130	9130	9130	9130	0
303	20230619	143600	1205065740	9130	9170	9170	9130	150
304	20230619	143500	1203694190	9200	9180	9200	9180	108
305	20230619	143400	1202701570	9180	9160	9180	9160	108
306	20230619	143300	1201712270	9160	9160	9160	9160	0
307	20230619	143200	1201712270	9160	9160	9160	9160	0
308	20230619	143100	1201712270	9160	9160	9160	9160	0
309	20230619	143000	1201712270	9160	9200	9200	9160	160
310	20230619	142900	1200244470	9200	9190	9200	9170	15
311	20230619	142800	1200106640	9200	9200	9200	9200	0
312	20230619	142700	1200106640	9200	9200	9200	9200	57
313	20230619	142600	1199582240	9200	9200	9200	9200	0
314	20230619	142500	1199582240	9200	9200	9200	9200	1
315	20230619	142400	1199573040	9130	9130	9130	9130	135
316	20230619	142300	1198340490	9130	9130	9130	9130	3
317	20230619	142200	1198313100	9130	9130	9130	9130	0
318	20230619	142100	1198313100	9130	9140	9140	9130	100
319	20230619	142000	1197400080	9200	9200	9200	9200	100
320	20230619	141900	1196480080	9130	9130	9130	9130	3
321	20230619	141800	1196452690	9140	9150	9150	9140	300
322	20230619	141700	1193709590	9140	9140	9140	9140	0
323	20230619	141600	1193709590	9140	9130	9140	9130	151
324	20230619	141500	1192330460	9200	9200	9200	9200	0
325	20230619	141400	1192330460	9200	9190	9200	9190	318
326	20230619	141300	1189405020	9130	9130	9130	9130	0
327	20230619	141200	1189405020	9130	9140	9140	9110	1476
328	20230619	141100	1175934090	9140	9140	9140	9140	0
329	20230619	141000	1175934090	9140	9140	9140	9140	0
330	20230619	140900	1175934090	9140	9140	9140	9140	4
331	20230619	140800	1175897530	9140	9140	9140	9140	8
332	20230619	140700	1175824410	9130	9140	9140	9130	2
333	20230619	140600	1175806140	9210	9210	9210	9210	1
334	20230619	140500	1175796930	9200	9180	9200	9120	1236
335	20230619	140400	1164429730	9170	9120	9170	9120	210
336	20230619	140300	1162506530	9120	9120	9120	9120	77
337	20230619	140200	1161804290	9110	9110	9110	9110	20
338	20230619	140100	1161622090	9110	9110	9110	9110	0
339	20230619	140000	1161622090	9110	9110	9110	9110	75
340	20230619	135900	1160938840	9110	9110	9110	9110	21
341	20230619	135800	1160747530	9110	9110	9110	9110	216
342	20230619	135700	1158779770	9110	9110	9110	9110	360
343	20230619	135600	1155500170	9110	9110	9110	9110	0
344	20230619	135500	1155500170	9110	9110	9110	9110	318
345	20230619	135400	1152603190	9100	9100	9100	9100	650
346	20230619	135300	1146688190	9100	9100	9100	9100	1674
347	20230619	135200	1131454790	9100	9110	9110	9100	193
348	20230619	135100	1129697560	9110	9110	9110	9110	63
349	20230619	135000	1129123630	9100	9100	9110	9100	411
350	20230619	134900	1125382030	9110	9110	9110	9100	276
351	20230619	134800	1122867920	9110	9120	9120	9110	624
352	20230619	134700	1117183230	9110	9120	9120	9110	757
353	20230619	134600	1110281910	9120	9130	9130	9120	882
354	20230619	134500	1102237810	9130	9130	9130	9130	507
355	20230619	134400	1097608900	9140	9140	9140	9140	71
356	20230619	134300	1096959960	9140	9150	9150	9140	160
357	20230619	134200	1095497060	9150	9180	9180	9150	5435
358	20230619	134100	1045658080	9190	9190	9190	9190	2
359	20230619	134000	1045639700	9190	9190	9190	9190	0
360	20230619	133900	1045639700	9190	9190	9190	9190	2
361	20230619	133800	1045621320	9180	9180	9180	9180	1015
362	20230619	133700	1036303620	9190	9190	9190	9190	120
363	20230619	133600	1035200820	9180	9180	9190	9180	1197
364	20230619	133500	1024211860	9190	9190	9190	9190	5
365	20230619	133400	1024165910	9180	9190	9190	9180	504
366	20230619	133300	1019538440	9190	9200	9200	9190	418
367	20230619	133200	1015696900	9190	9200	9200	9190	4785
368	20230619	133100	971710430	9210	9210	9210	9210	0
369	20230619	133000	971710430	9210	9210	9210	9210	4
370	20230619	132900	971673590	9210	9210	9210	9210	1
371	20230619	132800	971664380	9210	9210	9210	9210	520
372	20230619	132700	966875180	9210	9210	9210	9210	0
373	20230619	132600	966875180	9210	9210	9210	9210	248
374	20230619	132500	964591100	9210	9210	9210	9210	0
375	20230619	132400	964591100	9210	9210	9210	9210	0
376	20230619	132300	964591100	9210	9210	9210	9210	0
377	20230619	132200	964591100	9210	9210	9210	9210	90
378	20230619	132100	963762200	9210	9210	9210	9210	0
379	20230619	132000	963762200	9210	9210	9210	9210	0
380	20230619	131900	963762200	9210	9210	9210	9210	75
381	20230619	131800	963071450	9210	9220	9220	9210	100
382	20230619	131700	962150150	9230	9230	9230	9230	0
383	20230619	131600	962150150	9230	9230	9230	9230	0
384	20230619	131500	962150150	9230	9220	9230	9220	20
385	20230619	131400	961965650	9240	9240	9240	9240	0
386	20230619	131300	961965650	9240	9230	9240	9230	50
387	20230619	131200	961503850	9210	9200	9210	9200	379
388	20230619	131100	958016950	9200	9200	9200	9200	100
389	20230619	131000	957096950	9200	9220	9220	9200	2700
390	20230619	130900	932251330	9240	9240	9240	9240	0
391	20230619	130800	932251330	9240	9240	9240	9240	0
392	20230619	130700	932251330	9240	9240	9240	9240	0
393	20230619	130600	932251330	9240	9240	9240	9240	0
394	20230619	130500	932251330	9240	9240	9240	9240	93
395	20230619	130400	931392010	9220	9220	9220	9220	17
396	20230619	130300	931235270	9220	9220	9220	9220	110
397	20230619	130200	930221070	9240	9240	9240	9240	0
398	20230619	130100	930221070	9240	9240	9240	9240	21
399	20230619	130000	930027030	9210	9210	9210	9210	0
400	20230619	125900	930027030	9210	9220	9240	9210	1807
401	20230619	125800	913381970	9240	9240	9240	9240	0
402	20230619	125700	913381970	9240	9240	9240	9240	100
403	20230619	125600	912457970	9240	9240	9240	9240	20
404	20230619	125500	912273170	9240	9240	9240	9240	0
405	20230619	125400	912273170	9240	9240	9240	9240	50
406	20230619	125300	911811170	9240	9240	9240	9240	1
407	20230619	125200	911801930	9240	9240	9240	9240	0
408	20230619	125100	911801930	9240	9240	9240	9240	0
409	20230619	125000	911801930	9240	9240	9240	9240	0
410	20230619	124900	911801930	9240	9240	9240	9240	1
411	20230619	124800	911792690	9200	9200	9200	9200	0
412	20230619	124700	911792690	9200	9200	9200	9200	0
413	20230619	124600	911792690	9200	9240	9240	9200	65
414	20230619	124500	911193870	9240	9220	9240	9220	3
415	20230619	124400	911166190	9230	9230	9230	9230	0
416	20230619	124300	911166190	9230	9230	9230	9230	0
417	20230619	124200	911166190	9230	9230	9230	9230	0
418	20230619	124100	911166190	9230	9230	9230	9230	0
419	20230619	124000	911166190	9230	9240	9240	9230	56
420	20230619	123900	910649290	9200	9200	9200	9200	0
421	20230619	123800	910649290	9200	9200	9200	9200	107
422	20230619	123700	909664890	9200	9200	9200	9200	0
423	20230619	123600	909664890	9200	9200	9200	9200	108
424	20230619	123500	908671290	9200	9200	9200	9200	50
425	20230619	123400	908211290	9200	9200	9200	9200	209
426	20230619	123300	906288490	9200	9200	9200	9200	248
427	20230619	123200	904006890	9200	9200	9200	9200	554
428	20230619	123100	898910090	9200	9200	9200	9200	5
429	20230619	123000	898864090	9200	9200	9200	9200	0
430	20230619	122900	898864090	9200	9200	9200	9200	50
431	20230619	122800	898404090	9200	9200	9200	9200	1187
432	20230619	122700	887483690	9200	9200	9200	9200	100
433	20230619	122600	886563690	9260	9260	9260	9260	0
434	20230619	122500	886563690	9260	9230	9260	9230	104
435	20230619	122400	885600710	9200	9200	9200	9200	351
436	20230619	122300	882371510	9210	9210	9210	9210	4
437	20230619	122200	882334670	9210	9210	9210	9210	0
438	20230619	122100	882334670	9210	9210	9210	9210	3
439	20230619	122000	882307040	9200	9210	9210	9200	488
440	20230619	121900	877816440	9210	9210	9210	9210	2
441	20230619	121800	877798020	9260	9260	9260	9260	0
442	20230619	121700	877798020	9260	9260	9260	9260	0
443	20230619	121600	877798020	9260	9260	9260	9260	0
444	20230619	121500	877798020	9260	9260	9260	9260	0
445	20230619	121400	877798020	9260	9200	9260	9200	206
446	20230619	121300	875902760	9200	9210	9210	9200	881
447	20230619	121200	867793660	9210	9220	9220	9210	898
448	20230619	121100	859514600	9220	9220	9220	9220	217
449	20230619	121000	857513860	9220	9220	9220	9220	133
450	20230619	120900	856287600	9240	9240	9240	9240	0
451	20230619	120800	856287600	9240	9240	9240	9240	32
452	20230619	120700	855991920	9220	9230	9230	9220	301
453	20230619	120600	853215690	9260	9260	9260	9260	0
454	20230619	120500	853215690	9260	9260	9260	9260	0
455	20230619	120400	853215690	9260	9260	9260	9260	0
456	20230619	120300	853215690	9260	9260	9260	9260	0
457	20230619	120200	853215690	9260	9260	9260	9260	76
458	20230619	120100	852511930	9260	9260	9260	9260	0
459	20230619	120000	852511930	9260	9260	9260	9260	160
460	20230619	115900	851030330	9260	9260	9260	9260	1
461	20230619	115800	851021070	9260	9260	9260	9260	2
462	20230619	115700	851002550	9200	9200	9200	9200	0
463	20230619	115600	851002550	9200	9200	9200	9200	0
464	20230619	115500	851002550	9200	9210	9210	9200	6
465	20230619	115400	850947340	9200	9200	9200	9200	290
466	20230619	115300	848279340	9210	9210	9210	9210	0
467	20230619	115200	848279340	9210	9210	9210	9210	0
468	20230619	115100	848279340	9210	9210	9210	9210	67
469	20230619	115000	847662270	9260	9240	9260	9220	127
470	20230619	114900	846488950	9260	9260	9260	9260	0
471	20230619	114800	846488950	9260	9260	9260	9260	0
472	20230619	114700	846488950	9260	9260	9260	9260	5
473	20230619	114600	846442650	9260	9260	9260	9260	0
474	20230619	114500	846442650	9260	9250	9260	9250	1111
475	20230619	114400	836155900	9260	9260	9260	9260	0
476	20230619	114300	836155900	9260	9260	9260	9260	21
477	20230619	114200	835961440	9260	9260	9260	9260	0
478	20230619	114100	835961440	9260	9260	9260	9260	12
479	20230619	114000	835850320	9260	9260	9260	9260	0
480	20230619	113900	835850320	9260	9260	9260	9260	113
481	20230619	113800	834803940	9270	9260	9270	9260	111
482	20230619	113700	833776070	9240	9240	9240	9240	48
483	20230619	113600	833332550	9240	9240	9240	9240	1
484	20230619	113500	833323310	9200	9200	9200	9200	0
485	20230619	113400	833323310	9200	9200	9200	9200	180
486	20230619	113300	831667310	9200	9200	9200	9200	1
487	20230619	113200	831658110	9240	9240	9240	9240	0
488	20230619	113100	831658110	9240	9240	9240	9240	0
489	20230619	113000	831658110	9240	9240	9240	9240	0
490	20230619	112900	831658110	9240	9240	9240	9240	0
491	20230619	112800	831658110	9240	9240	9240	9240	1
492	20230619	112700	831648870	9190	9190	9190	9190	0
493	20230619	112600	831648870	9190	9200	9200	9190	580
494	20230619	112500	826317160	9200	9200	9200	9200	1059
495	20230619	112400	816574360	9200	9200	9200	9200	0
496	20230619	112300	816574360	9200	9200	9200	9200	0
497	20230619	112200	816574360	9200	9200	9200	9200	89
498	20230619	112100	815755560	9200	9210	9210	9200	2824
499	20230619	112000	789771290	9210	9220	9220	9210	380
500	20230619	111900	786270160	9220	9220	9220	9220	110
501	20230619	111800	785255960	9220	9220	9220	9210	700
502	20230619	111700	778802860	9220	9250	9250	9220	746
503	20230619	111600	771922020	9230	9230	9250	9230	1653
504	20230619	111500	756664490	9230	9230	9230	9230	100
505	20230619	111400	755741490	9230	9230	9230	9230	5
506	20230619	111300	755695340	9230	9240	9240	9230	100
507	20230619	111200	754772300	9240	9240	9240	9240	111
508	20230619	111100	753746660	9250	9250	9250	9250	1
509	20230619	111000	753737410	9250	9250	9250	9250	22
510	20230619	110900	753533910	9250	9250	9250	9250	0
511	20230619	110800	753533910	9250	9260	9260	9250	1000
512	20230619	110700	744282760	9280	9280	9280	9280	14
513	20230619	110600	744152840	9280	9280	9280	9280	0
514	20230619	110500	744152840	9280	9280	9280	9280	0
515	20230619	110400	744152840	9280	9290	9290	9280	138
516	20230619	110300	742871890	9290	9290	9290	9290	61
517	20230619	110200	742305200	9290	9290	9290	9290	20
518	20230619	110100	742119400	9290	9290	9290	9290	20
519	20230619	110000	741933600	9290	9290	9290	9290	20
520	20230619	105900	741747800	9300	9290	9300	9290	532
521	20230619	105800	736805120	9290	9290	9290	9290	0
522	20230619	105700	736805120	9290	9290	9290	9290	351
523	20230619	105600	733544330	9290	9260	9290	9260	167
524	20230619	105500	731994060	9260	9260	9260	9260	0
525	20230619	105400	731994060	9260	9260	9260	9260	5
526	20230619	105300	731947760	9260	9260	9260	9260	15
527	20230619	105200	731808860	9260	9260	9260	9260	0
528	20230619	105100	731808860	9260	9260	9260	9260	122
529	20230619	105000	730679140	9260	9260	9260	9260	12
530	20230619	104900	730568020	9260	9260	9260	9260	3
531	20230619	104800	730540240	9260	9260	9260	9260	103
532	20230619	104700	729586460	9260	9260	9260	9260	61
533	20230619	104600	729021600	9260	9260	9260	9260	5
534	20230619	104500	728975300	9260	9260	9260	9260	41
535	20230619	104400	728595640	9260	9260	9260	9260	0
536	20230619	104300	728595640	9260	9260	9260	9260	8
537	20230619	104200	728521560	9260	9260	9260	9260	220
538	20230619	104100	726484360	9260	9260	9260	9260	85
539	20230619	104000	725697260	9260	9260	9260	9260	100
540	20230619	103900	724771260	9260	9260	9260	9260	20
541	20230619	103800	724586060	9280	9280	9280	9280	0
542	20230619	103700	724586060	9280	9280	9280	9280	0
543	20230619	103600	724586060	9280	9280	9280	9280	70
544	20230619	103500	723936460	9260	9260	9260	9260	0
545	20230619	103400	723936460	9260	9260	9260	9260	35
546	20230619	103300	723612360	9250	9250	9270	9250	77
547	20230619	103200	722899650	9240	9240	9240	9240	127
548	20230619	103100	721726170	9230	9240	9240	9230	430
549	20230619	103000	717753710	9240	9250	9250	9240	184
550	20230619	102900	716053290	9250	9250	9250	9250	121
551	20230619	102800	714934040	9270	9250	9270	9250	29
552	20230619	102700	714665390	9270	9270	9270	9270	0
553	20230619	102600	714665390	9270	9270	9270	9270	1
554	20230619	102500	714656120	9240	9240	9240	9240	50
555	20230619	102400	714194120	9240	9240	9240	9240	113
556	20230619	102300	713150000	9240	9240	9240	9240	7
557	20230619	102200	713085320	9250	9250	9250	9250	108
558	20230619	102100	712086320	9250	9250	9250	9250	0
559	20230619	102000	712086320	9250	9270	9280	9250	101
560	20230619	101900	711149730	9290	9290	9290	9290	0
561	20230619	101800	711149730	9290	9290	9290	9290	1
562	20230619	101700	711140440	9290	9290	9290	9290	0
563	20230619	101600	711140440	9290	9230	9290	9230	565
564	20230619	101500	705910260	9230	9230	9230	9230	330
565	20230619	101400	702864360	9240	9250	9250	9240	612
566	20230619	101300	697208860	9250	9250	9250	9250	0
567	20230619	101200	697208860	9250	9280	9280	9250	291
568	20230619	101100	694514110	9250	9250	9250	9250	299
569	20230619	101000	691748360	9250	9260	9270	9250	767
570	20230619	100900	684648750	9270	9270	9270	9260	47
571	20230619	100800	684213070	9260	9270	9270	9260	1197
572	20230619	100700	673126760	9270	9270	9270	9270	281
573	20230619	100600	670521890	9270	9270	9270	9270	356
574	20230619	100500	667221770	9270	9270	9270	9270	249
575	20230619	100400	664913540	9280	9290	9290	9280	1097
576	20230619	100300	654726030	9300	9310	9310	9290	471
577	20230619	100200	650346180	9310	9320	9320	9310	71
578	20230619	100100	649684860	9320	9310	9320	9310	123
579	20230619	100000	648538710	9320	9320	9320	9320	1
580	20230619	095900	648529390	9300	9300	9330	9300	131
581	20230619	095800	647311060	9300	9300	9300	9300	0
582	20230619	095700	647311060	9300	9300	9300	9300	0
583	20230619	095600	647311060	9300	9300	9300	9300	79
584	20230619	095500	646576360	9310	9310	9310	9310	0
585	20230619	095400	646576360	9310	9310	9310	9310	30
586	20230619	095300	646297060	9310	9320	9320	9310	138
587	20230619	095200	645011780	9290	9290	9300	9290	859
588	20230619	095100	637026290	9300	9300	9300	9300	2784
589	20230619	095000	611135090	9290	9300	9300	9290	103
590	20230619	094900	610177690	9300	9290	9300	9290	411
591	20230619	094800	606359290	9290	9300	9300	9290	430
592	20230619	094700	602364070	9290	9290	9300	9290	39
593	20230619	094600	602001730	9280	9280	9280	9280	180
594	20230619	094500	600331330	9290	9300	9300	9290	68
595	20230619	094400	599699070	9300	9280	9300	9280	95
596	20230619	094300	598817370	9300	9280	9300	9280	36
597	20230619	094200	598482690	9270	9270	9270	9270	171
598	20230619	094100	596897520	9270	9280	9280	9270	156
599	20230619	094000	595450500	9270	9270	9270	9270	551
600	20230619	093900	590342730	9270	9300	9300	9270	1734
601	20230619	093800	574268250	9300	9300	9300	9270	890
602	20230619	093700	566004570	9310	9310	9310	9310	230
603	20230619	093600	563863270	9310	9310	9310	9300	778
604	20230619	093500	556624920	9310	9320	9320	9310	256
605	20230619	093400	554240560	9320	9320	9330	9320	524
606	20230619	093300	549356830	9320	9320	9360	9320	1064
607	20230619	093200	539436350	9320	9340	9340	9310	1093
608	20230619	093100	529246070	9350	9400	9400	9350	2842
609	20230619	093000	502617400	9400	9420	9420	9370	3384
610	20230619	092900	470848720	9420	9420	9420	9400	2847
611	20230619	092800	444063250	9420	9420	9440	9400	2442
612	20230619	092700	421036560	9390	9400	9420	9390	1472
613	20230619	092600	407180990	9420	9420	9440	9390	3538
614	20230619	092500	373861540	9420	9410	9450	9350	4300
615	20230619	092400	333362110	9350	9380	9420	9350	8335
616	20230619	092300	255049120	9380	9330	9380	9330	1672
617	20230619	092200	239390690	9330	9310	9330	9310	1253
618	20230619	092100	227721690	9300	9310	9310	9300	104
619	20230619	092000	226753960	9310	9310	9310	9310	51
620	20230619	091900	226279150	9320	9330	9330	9300	1534
621	20230619	091800	211985080	9320	9360	9380	9320	656
622	20230619	091700	205839350	9320	9290	9390	9270	3300
623	20230619	091600	175017990	9290	9290	9290	9290	0
624	20230619	091500	175017990	9290	9240	9290	9240	721
625	20230619	091400	168334920	9180	9180	9190	9180	609
626	20230619	091300	162744110	9180	9190	9190	9170	328
627	20230619	091200	159731700	9190	9200	9200	9190	661
628	20230619	091100	153652140	9200	9220	9220	9200	159
629	20230619	091000	152188340	9220	9240	9240	9220	1341
630	20230619	090900	139798010	9240	9250	9250	9240	233
631	20230619	090800	137642800	9260	9240	9290	9240	87
632	20230619	090700	136835500	9280	9270	9280	9230	408
633	20230619	090600	133049320	9230	9240	9280	9230	476
634	20230619	090500	128647590	9240	9230	9260	9230	612
635	20230619	090400	122994410	9230	9230	9230	9200	153
636	20230619	090300	121582250	9190	9250	9250	9190	1349
637	20230619	090200	109167470	9200	9210	9210	9200	719
638	20230619	090100	102551650	9190	9300	9330	9190	6297
639	20230619	090000	44461050	9330	9370	9370	9250	4759