KissMeData/264900/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	185300	290498270	9050	9050	9050	9050	678
3	20230619	185200	290498270	9050	9050	9050	9050	0
4	20230619	185100	290498270	9050	9050	9050	9050	0
5	20230619	185000	290498270	9050	9050	9050	9050	0
6	20230619	184900	290498270	9050	9050	9050	9050	0
7	20230619	184800	290498270	9050	9050	9050	9050	0
8	20230619	184700	290498270	9050	9050	9050	9050	0
9	20230619	184600	290498270	9050	9050	9050	9050	0
10	20230619	184500	290498270	9050	9050	9050	9050	0
11	20230619	184400	290498270	9050	9050	9050	9050	0
12	20230619	184300	290498270	9050	9050	9050	9050	0
13	20230619	184200	290498270	9050	9050	9050	9050	0
14	20230619	184100	290498270	9050	9050	9050	9050	0
15	20230619	184000	290498270	9050	9050	9050	9050	0
16	20230619	183900	290498270	9050	9050	9050	9050	0
17	20230619	183800	290498270	9050	9050	9050	9050	0
18	20230619	183700	290498270	9050	9050	9050	9050	0
19	20230619	183600	290498270	9050	9050	9050	9050	0
20	20230619	183500	290498270	9050	9050	9050	9050	0
21	20230619	183400	290498270	9050	9050	9050	9050	0
22	20230619	183300	290498270	9050	9050	9050	9050	0
23	20230619	183200	290498270	9050	9050	9050	9050	0
24	20230619	183100	290498270	9050	9050	9050	9050	0
25	20230619	183000	290498270	9050	9050	9050	9050	0
26	20230619	182900	290498270	9050	9050	9050	9050	0
27	20230619	182800	290498270	9050	9050	9050	9050	0
28	20230619	182700	290498270	9050	9050	9050	9050	0
29	20230619	182600	290498270	9050	9050	9050	9050	0
30	20230619	182500	290498270	9050	9050	9050	9050	0
31	20230619	182400	290498270	9050	9050	9050	9050	0
32	20230619	182300	290498270	9050	9050	9050	9050	678
33	20230619	182200	290498270	9050	9050	9050	9050	0
34	20230619	182100	290498270	9050	9050	9050	9050	0
35	20230619	182000	290498270	9050	9050	9050	9050	0
36	20230619	181900	290498270	9050	9050	9050	9050	0
37	20230619	181800	290498270	9050	9050	9050	9050	0
38	20230619	181700	290498270	9050	9050	9050	9050	0
39	20230619	181600	290498270	9050	9050	9050	9050	0
40	20230619	181500	290498270	9050	9050	9050	9050	0
41	20230619	181400	290498270	9050	9050	9050	9050	0
42	20230619	181300	290498270	9050	9050	9050	9050	0
43	20230619	181200	290498270	9050	9050	9050	9050	0
44	20230619	181100	290498270	9050	9050	9050	9050	0
45	20230619	181000	290498270	9050	9050	9050	9050	0
46	20230619	180900	290498270	9050	9050	9050	9050	0
47	20230619	180800	290498270	9050	9050	9050	9050	0
48	20230619	180700	290498270	9050	9050	9050	9050	0
49	20230619	180600	290498270	9050	9050	9050	9050	0
50	20230619	180500	290498270	9050	9050	9050	9050	0
51	20230619	180400	290498270	9050	9050	9050	9050	0
52	20230619	180300	290498270	9050	9050	9050	9050	0
53	20230619	180200	290498270	9050	9050	9050	9050	0
54	20230619	180100	290498270	9050	9050	9050	9050	0
55	20230619	180000	290498270	9050	9050	9050	9050	0
56	20230619	175900	290498270	9050	9050	9050	9050	0
57	20230619	175800	290498270	9050	9050	9050	9050	0
58	20230619	175700	290498270	9050	9050	9050	9050	0
59	20230619	175600	290498270	9050	9050	9050	9050	0
60	20230619	175500	290498270	9050	9050	9050	9050	0
61	20230619	175400	290498270	9050	9050	9050	9050	0
62	20230619	175300	290498270	9050	9050	9050	9050	678
63	20230619	175200	290498270	9050	9050	9050	9050	0
64	20230619	175100	290498270	9050	9050	9050	9050	0
65	20230619	175000	290498270	9050	9050	9050	9050	0
66	20230619	174900	290498270	9050	9050	9050	9050	0
67	20230619	174800	290498270	9050	9050	9050	9050	0
68	20230619	174700	290498270	9050	9050	9050	9050	0
69	20230619	174600	290498270	9050	9050	9050	9050	0
70	20230619	174500	290498270	9050	9050	9050	9050	0
71	20230619	174400	290498270	9050	9050	9050	9050	0
72	20230619	174300	290498270	9050	9050	9050	9050	0
73	20230619	174200	290498270	9050	9050	9050	9050	0
74	20230619	174100	290498270	9050	9050	9050	9050	0
75	20230619	174000	290498270	9050	9050	9050	9050	0
76	20230619	173900	290498270	9050	9050	9050	9050	0
77	20230619	173800	290498270	9050	9050	9050	9050	0
78	20230619	173700	290498270	9050	9050	9050	9050	0
79	20230619	173600	290498270	9050	9050	9050	9050	0
80	20230619	173500	290498270	9050	9050	9050	9050	0
81	20230619	173400	290498270	9050	9050	9050	9050	0
82	20230619	173300	290498270	9050	9050	9050	9050	0
83	20230619	173200	290498270	9050	9050	9050	9050	0
84	20230619	173100	290498270	9050	9050	9050	9050	0
85	20230619	173000	290498270	9050	9050	9050	9050	0
86	20230619	172900	290498270	9050	9050	9050	9050	0
87	20230619	172800	290498270	9050	9050	9050	9050	0
88	20230619	172700	290498270	9050	9050	9050	9050	0
89	20230619	172600	290498270	9050	9050	9050	9050	0
90	20230619	172500	290498270	9050	9050	9050	9050	0
91	20230619	172400	290498270	9050	9050	9050	9050	0
92	20230619	172300	290498270	9050	9050	9050	9050	678
93	20230619	172200	290498270	9050	9050	9050	9050	0
94	20230619	172100	290498270	9050	9050	9050	9050	0
95	20230619	172000	290498270	9050	9050	9050	9050	0
96	20230619	171900	290498270	9050	9050	9050	9050	0
97	20230619	171800	290498270	9050	9050	9050	9050	0
98	20230619	171700	290498270	9050	9050	9050	9050	0
99	20230619	171600	290498270	9050	9050	9050	9050	0
100	20230619	171500	290498270	9050	9050	9050	9050	0
101	20230619	171400	290498270	9050	9050	9050	9050	0
102	20230619	171300	290498270	9050	9050	9050	9050	0
103	20230619	171200	290498270	9050	9050	9050	9050	0
104	20230619	171100	290498270	9050	9050	9050	9050	0
105	20230619	171000	290498270	9050	9050	9050	9050	0
106	20230619	170900	290498270	9050	9050	9050	9050	0
107	20230619	170800	290498270	9050	9050	9050	9050	0
108	20230619	170700	290498270	9050	9050	9050	9050	0
109	20230619	170600	290498270	9050	9050	9050	9050	0
110	20230619	170500	290498270	9050	9050	9050	9050	0
111	20230619	170400	290498270	9050	9050	9050	9050	0
112	20230619	170300	290498270	9050	9050	9050	9050	0
113	20230619	170200	290498270	9050	9050	9050	9050	0
114	20230619	170100	290498270	9050	9050	9050	9050	0
115	20230619	170000	290498270	9050	9050	9050	9050	0
116	20230619	165900	290498270	9050	9050	9050	9050	0
117	20230619	165800	290498270	9050	9050	9050	9050	0
118	20230619	165700	290498270	9050	9050	9050	9050	0
119	20230619	165600	290498270	9050	9050	9050	9050	0
120	20230619	165500	290498270	9050	9050	9050	9050	0
121	20230619	165400	290498270	9050	9050	9050	9050	0
122	20230619	165300	290498270	9050	9050	9050	9050	678
123	20230619	165200	290498270	9050	9050	9050	9050	0
124	20230619	165100	290498270	9050	9050	9050	9050	0
125	20230619	165000	290498270	9050	9050	9050	9050	0
126	20230619	164900	290498270	9050	9050	9050	9050	0
127	20230619	164800	290498270	9050	9050	9050	9050	0
128	20230619	164700	290498270	9050	9050	9050	9050	0
129	20230619	164600	290498270	9050	9050	9050	9050	0
130	20230619	164500	290498270	9050	9050	9050	9050	0
131	20230619	164400	290498270	9050	9050	9050	9050	0
132	20230619	164300	290498270	9050	9050	9050	9050	0
133	20230619	164200	290498270	9050	9050	9050	9050	0
134	20230619	164100	290498270	9050	9050	9050	9050	0
135	20230619	164000	290498270	9050	9050	9050	9050	0
136	20230619	163900	290498270	9050	9050	9050	9050	0
137	20230619	163800	290498270	9050	9050	9050	9050	0
138	20230619	163700	290498270	9050	9050	9050	9050	0
139	20230619	163600	290498270	9050	9050	9050	9050	0
140	20230619	163500	290498270	9050	9050	9050	9050	0
141	20230619	163400	290498270	9050	9050	9050	9050	0
142	20230619	163300	290498270	9050	9050	9050	9050	0
143	20230619	163200	290498270	9050	9050	9050	9050	0
144	20230619	163100	290498270	9050	9050	9050	9050	0
145	20230619	163000	290498270	9050	9050	9050	9050	0
146	20230619	162900	290498270	9050	9050	9050	9050	0
147	20230619	162800	290498270	9050	9050	9050	9050	0
148	20230619	162700	290498270	9050	9050	9050	9050	0
149	20230619	162600	290498270	9050	9050	9050	9050	0
150	20230619	162500	290498270	9050	9050	9050	9050	0
151	20230619	162400	290498270	9050	9050	9050	9050	0
152	20230619	162300	290498270	9050	9050	9050	9050	678
153	20230619	162200	290498270	9050	9050	9050	9050	0
154	20230619	162100	290498270	9050	9050	9050	9050	0
155	20230619	162000	290498270	9050	9050	9050	9050	0
156	20230619	161900	290498270	9050	9050	9050	9050	0
157	20230619	161800	290498270	9050	9050	9050	9050	0
158	20230619	161700	290498270	9050	9050	9050	9050	0
159	20230619	161600	290498270	9050	9050	9050	9050	0
160	20230619	161500	290498270	9050	9050	9050	9050	0
161	20230619	161400	290498270	9050	9050	9050	9050	0
162	20230619	161300	290498270	9050	9050	9050	9050	0
163	20230619	161200	290498270	9050	9050	9050	9050	0
164	20230619	161100	290498270	9050	9050	9050	9050	0
165	20230619	161000	290498270	9050	9050	9050	9050	0
166	20230619	160900	290498270	9050	9050	9050	9050	0
167	20230619	160800	290498270	9050	9050	9050	9050	0
168	20230619	160700	290498270	9050	9050	9050	9050	0
169	20230619	160600	290498270	9050	9050	9050	9050	0
170	20230619	160500	290498270	9050	9050	9050	9050	0
171	20230619	160400	290498270	9050	9050	9050	9050	0
172	20230619	160300	290498270	9050	9050	9050	9050	0
173	20230619	160200	290498270	9050	9050	9050	9050	0
174	20230619	160100	290498270	9050	9050	9050	9050	0
175	20230619	160000	290498270	9050	9050	9050	9050	0
176	20230619	155900	290498270	9050	9050	9050	9050	0
177	20230619	155800	290498270	9050	9050	9050	9050	0
178	20230619	155700	290498270	9050	9050	9050	9050	0
179	20230619	155600	290498270	9050	9050	9050	9050	0
180	20230619	155500	290498270	9050	9050	9050	9050	0
181	20230619	155400	290498270	9050	9050	9050	9050	0
182	20230619	155300	290498270	9050	9050	9050	9050	678
183	20230619	155200	290498270	9050	9050	9050	9050	0
184	20230619	155100	290498270	9050	9050	9050	9050	0
185	20230619	155000	290498270	9050	9050	9050	9050	0
186	20230619	154900	290498270	9050	9050	9050	9050	0
187	20230619	154800	290498270	9050	9050	9050	9050	0
188	20230619	154700	290498270	9050	9050	9050	9050	0
189	20230619	154600	290498270	9050	9050	9050	9050	0
190	20230619	154500	290498270	9050	9050	9050	9050	0
191	20230619	154400	290498270	9050	9050	9050	9050	0
192	20230619	154300	290498270	9050	9050	9050	9050	0
193	20230619	154200	290498270	9050	9050	9050	9050	0
194	20230619	154100	290498270	9050	9050	9050	9050	0
195	20230619	154000	290498270	9050	9050	9050	9050	0
196	20230619	153900	290498270	9050	9050	9050	9050	0
197	20230619	153800	290498270	9050	9050	9050	9050	0
198	20230619	153700	290498270	9050	9050	9050	9050	0
199	20230619	153600	290498270	9050	9050	9050	9050	0
200	20230619	153500	290498270	9050	9050	9050	9050	0
201	20230619	153400	290498270	9050	9050	9050	9050	0
202	20230619	153300	290498270	9050	9050	9050	9050	0
203	20230619	153200	290498270	9050	9050	9050	9050	0
204	20230619	153100	290498270	9050	9050	9050	9050	0
205	20230619	153000	290498270	9050	9050	9050	9050	678
206	20230619	152900	284362370	9050	9050	9050	9050	0
207	20230619	152800	284362370	9050	9050	9050	9050	0
208	20230619	152700	284362370	9050	9050	9050	9050	0
209	20230619	152600	284362370	9050	9050	9050	9050	0
210	20230619	152500	284362370	9050	9050	9050	9050	0
211	20230619	152400	284362370	9050	9050	9050	9050	0
212	20230619	152300	284362370	9050	9050	9050	9050	0
213	20230619	152200	284362370	9050	9050	9050	9050	0
214	20230619	152100	284362370	9050	9050	9050	9050	0
215	20230619	152000	284362370	9050	9050	9050	9050	0
216	20230619	151900	284362370	9050	9050	9050	9050	2
217	20230619	151800	284344270	9050	9050	9050	9050	34
218	20230619	151700	284036570	9040	9040	9040	9040	0
219	20230619	151600	284036570	9040	9080	9080	9040	692
220	20230619	151500	277774000	9050	9050	9050	9050	0
221	20230619	151400	277774000	9050	9050	9050	9050	0
222	20230619	151300	277774000	9050	9050	9050	9050	15
223	20230619	151200	277638250	9050	9050	9050	9050	0
224	20230619	151100	277638250	9050	9050	9050	9050	0
225	20230619	151000	277638250	9050	9050	9050	9050	1
226	20230619	150900	277629200	9040	9040	9040	9040	0
227	20230619	150800	277629200	9040	9040	9040	9040	6
228	20230619	150700	277574960	9040	9080	9100	9040	431
229	20230619	150600	273659780	9050	9050	9050	9040	543
230	20230619	150500	268747540	9040	9040	9040	9040	50
231	20230619	150400	268295540	9030	9040	9040	9030	77
232	20230619	150300	267600110	9030	9040	9040	9030	1205
233	20230619	150200	256712920	9040	9070	9070	9040	510
234	20230619	150100	252099720	9070	9070	9070	9070	0
235	20230619	150000	252099720	9070	9070	9070	9070	160
236	20230619	145900	250648520	9070	9070	9070	9070	0
237	20230619	145800	250648520	9070	9060	9070	9060	2
238	20230619	145700	250630390	9060	9060	9060	9060	0
239	20230619	145600	250630390	9060	9060	9060	9060	60
240	20230619	145500	250086790	9060	9060	9060	9060	0
241	20230619	145400	250086790	9060	9060	9060	9060	204
242	20230619	145300	248238550	9060	9060	9060	9060	0
243	20230619	145200	248238550	9060	9060	9060	9060	0
244	20230619	145100	248238550	9060	9060	9060	9060	0
245	20230619	145000	248238550	9060	9060	9060	9060	0
246	20230619	144900	248238550	9060	9060	9060	9060	1
247	20230619	144800	248229490	9080	9080	9080	9080	110
248	20230619	144700	247230690	9050	9050	9050	9050	0
249	20230619	144600	247230690	9050	9050	9050	9050	1
250	20230619	144500	247221640	9050	9070	9070	9050	1043
251	20230619	144400	237776670	9070	9070	9070	9070	0
252	20230619	144300	237776670	9070	9070	9070	9070	0
253	20230619	144200	237776670	9070	9070	9070	9070	0
254	20230619	144100	237776670	9070	9070	9070	9070	2
255	20230619	144000	237758530	9070	9070	9070	9070	37
256	20230619	143900	237422940	9080	9080	9080	9080	120
257	20230619	143800	236333340	9080	9080	9080	9080	0
258	20230619	143700	236333340	9080	9080	9080	9080	0
259	20230619	143600	236333340	9080	9080	9080	9080	0
260	20230619	143500	236333340	9080	9080	9080	9080	11
261	20230619	143400	236233460	9070	9070	9070	9070	8
262	20230619	143300	236160900	9070	9070	9070	9070	0
263	20230619	143200	236160900	9070	9070	9070	9070	0
264	20230619	143100	236160900	9070	9070	9070	9070	0
265	20230619	143000	236160900	9070	9080	9080	9070	513
266	20230619	142900	231506490	9090	9090	9090	9090	0
267	20230619	142800	231506490	9090	9090	9090	9090	1
268	20230619	142700	231497400	9080	9080	9080	9080	0
269	20230619	142600	231497400	9080	9080	9080	9080	0
270	20230619	142500	231497400	9080	9090	9090	9080	62
271	20230619	142400	230934220	9090	9090	9090	9090	0
272	20230619	142300	230934220	9090	9090	9090	9090	240
273	20230619	142200	228752620	9080	9080	9080	9080	0
274	20230619	142100	228752620	9080	9080	9080	9080	1
275	20230619	142000	228743540	9080	9080	9080	9080	0
276	20230619	141900	228743540	9080	9080	9080	9080	0
277	20230619	141800	228743540	9080	9080	9080	9080	0
278	20230619	141700	228743540	9080	9080	9080	9080	51
279	20230619	141600	228280460	9070	9070	9070	9070	0
280	20230619	141500	228280460	9070	9070	9070	9070	0
281	20230619	141400	228280460	9070	9070	9070	9070	0
282	20230619	141300	228280460	9070	9070	9070	9070	0
283	20230619	141200	228280460	9070	9070	9070	9070	0
284	20230619	141100	228280460	9070	9070	9070	9070	0
285	20230619	141000	228280460	9070	9080	9080	9070	172
286	20230619	140900	226720160	9090	9090	9090	9090	10
287	20230619	140800	226629260	9080	9080	9080	9080	0
288	20230619	140700	226629260	9080	9080	9080	9080	0
289	20230619	140600	226629260	9080	9080	9080	9080	24
290	20230619	140500	226411340	9080	9080	9080	9080	218
291	20230619	140400	224431900	9080	9080	9080	9080	0
292	20230619	140300	224431900	9080	9080	9080	9080	0
293	20230619	140200	224431900	9080	9090	9090	9080	402
294	20230619	140100	220778860	9100	9100	9110	9100	45
295	20230619	140000	220369340	9100	9100	9100	9100	0
296	20230619	135900	220369340	9100	9100	9100	9100	54
297	20230619	135800	219877940	9100	9100	9100	9100	20
298	20230619	135700	219695940	9100	9100	9100	9100	1
299	20230619	135600	219686840	9100	9090	9100	9090	71
300	20230619	135500	219041240	9090	9090	9100	9090	22
301	20230619	135400	218841250	9090	9090	9090	9090	4
302	20230619	135300	218804890	9100	9100	9100	9100	0
303	20230619	135200	218804890	9100	9100	9100	9100	340
304	20230619	135100	215710890	9100	9100	9100	9100	150
305	20230619	135000	214345890	9110	9110	9110	9110	50
306	20230619	134900	213890390	9100	9100	9100	9100	47
307	20230619	134800	213462690	9110	9120	9120	9110	223
308	20230619	134700	211430650	9120	9120	9120	9120	71
309	20230619	134600	210783130	9120	9120	9120	9120	0
310	20230619	134500	210783130	9120	9120	9120	9120	0
311	20230619	134400	210783130	9120	9120	9120	9120	0
312	20230619	134300	210783130	9120	9120	9120	9120	0
313	20230619	134200	210783130	9120	9120	9120	9120	85
314	20230619	134100	210007930	9110	9110	9110	9110	10
315	20230619	134000	209916830	9110	9110	9110	9110	35
316	20230619	133900	209597980	9120	9120	9120	9120	1
317	20230619	133800	209588860	9130	9130	9130	9130	0
318	20230619	133700	209588860	9130	9130	9130	9130	0
319	20230619	133600	209588860	9130	9130	9130	9130	0
320	20230619	133500	209588860	9130	9130	9130	9130	20
321	20230619	133400	209406260	9130	9130	9130	9130	0
322	20230619	133300	209406260	9130	9130	9130	9130	1
323	20230619	133200	209397130	9130	9130	9130	9130	1
324	20230619	133100	209388000	9130	9130	9130	9130	0
325	20230619	133000	209388000	9130	9130	9130	9130	1
326	20230619	132900	209378870	9130	9130	9130	9130	1
327	20230619	132800	209369740	9100	9120	9120	9100	116
328	20230619	132700	208313490	9100	9100	9100	9100	0
329	20230619	132600	208313490	9100	9100	9100	9100	0
330	20230619	132500	208313490	9100	9100	9100	9100	0
331	20230619	132400	208313490	9100	9100	9100	9100	0
332	20230619	132300	208313490	9100	9100	9100	9100	0
333	20230619	132200	208313490	9100	9100	9100	9100	0
334	20230619	132100	208313490	9100	9100	9100	9100	0
335	20230619	132000	208313490	9100	9100	9100	9100	0
336	20230619	131900	208313490	9100	9100	9100	9100	35
337	20230619	131800	207994990	9100	9100	9100	9100	0
338	20230619	131700	207994990	9100	9100	9100	9100	0
339	20230619	131600	207994990	9100	9100	9100	9100	0
340	20230619	131500	207994990	9100	9100	9100	9100	0
341	20230619	131400	207994990	9100	9100	9100	9100	0
342	20230619	131300	207994990	9100	9100	9100	9100	0
343	20230619	131200	207994990	9100	9100	9100	9100	100
344	20230619	131100	207084990	9100	9100	9100	9100	0
345	20230619	131000	207084990	9100	9100	9100	9100	0
346	20230619	130900	207084990	9100	9110	9110	9100	210
347	20230619	130800	205172380	9110	9120	9120	9110	30
348	20230619	130700	204898790	9130	9130	9130	9130	0
349	20230619	130600	204898790	9130	9130	9130	9130	191
350	20230619	130500	203154960	9140	9140	9140	9140	0
351	20230619	130400	203154960	9140	9140	9140	9140	0
352	20230619	130300	203154960	9140	9140	9140	9140	35
353	20230619	130200	202835060	9140	9140	9140	9140	2
354	20230619	130100	202816780	9130	9130	9130	9130	60
355	20230619	130000	202268980	9130	9110	9130	9110	119
356	20230619	125900	201182860	9100	9100	9100	9100	0
357	20230619	125800	201182860	9100	9100	9100	9100	0
358	20230619	125700	201182860	9100	9100	9100	9100	0
359	20230619	125600	201182860	9100	9100	9100	9100	691
360	20230619	125500	194894760	9110	9110	9110	9110	0
361	20230619	125400	194894760	9110	9110	9110	9110	0
362	20230619	125300	194894760	9110	9110	9110	9110	0
363	20230619	125200	194894760	9110	9110	9110	9110	0
364	20230619	125100	194894760	9110	9100	9110	9100	39
365	20230619	125000	194539570	9100	9100	9100	9100	0
366	20230619	124900	194539570	9100	9100	9100	9100	0
367	20230619	124800	194539570	9100	9100	9100	9100	0
368	20230619	124700	194539570	9100	9120	9120	9100	700
369	20230619	124600	188163350	9120	9130	9130	9120	232
370	20230619	124500	186047500	9130	9130	9130	9130	1
371	20230619	124400	186038370	9130	9130	9130	9130	1
372	20230619	124300	186029240	9130	9130	9130	9130	4
373	20230619	124200	185992720	9130	9130	9130	9130	0
374	20230619	124100	185992720	9130	9130	9130	9130	1
375	20230619	124000	185983590	9130	9130	9130	9130	0
376	20230619	123900	185983590	9130	9120	9130	9120	190
377	20230619	123800	184249090	9120	9120	9120	9120	0
378	20230619	123700	184249090	9120	9120	9120	9120	0
379	20230619	123600	184249090	9120	9120	9120	9120	2
380	20230619	123500	184230850	9140	9120	9140	9120	2
381	20230619	123400	184212590	9140	9140	9140	9140	0
382	20230619	123300	184212590	9140	9140	9140	9140	1
383	20230619	123200	184203450	9110	9110	9110	9110	0
384	20230619	123100	184203450	9110	9120	9120	9110	500
385	20230619	123000	179644800	9120	9120	9120	9120	8
386	20230619	122900	179571840	9120	9120	9120	9120	39
387	20230619	122800	179216160	9140	9140	9140	9140	0
388	20230619	122700	179216160	9140	9140	9140	9140	0
389	20230619	122600	179216160	9140	9140	9140	9140	0
390	20230619	122500	179216160	9140	9140	9140	9140	0
391	20230619	122400	179216160	9140	9140	9140	9140	110
392	20230619	122300	178210760	9120	9120	9120	9120	36
393	20230619	122200	177882440	9130	9130	9130	9130	0
394	20230619	122100	177882440	9130	9130	9130	9130	0
395	20230619	122000	177882440	9130	9130	9130	9130	134
396	20230619	121900	176659020	9130	9140	9140	9130	1111
397	20230619	121800	166515540	9140	9140	9140	9140	1
398	20230619	121700	166506400	9130	9130	9130	9130	0
399	20230619	121600	166506400	9130	9130	9130	9130	4
400	20230619	121500	166469880	9130	9130	9130	9130	69
401	20230619	121400	165839910	9140	9140	9140	9140	2
402	20230619	121300	165821630	9140	9130	9140	9130	12
403	20230619	121200	165711970	9130	9130	9130	9130	0
404	20230619	121100	165711970	9130	9140	9140	9130	47
405	20230619	121000	165282400	9130	9130	9130	9130	200
406	20230619	120900	163456400	9130	9130	9130	9130	54
407	20230619	120800	162963380	9170	9140	9170	9140	170
408	20230619	120700	161407820	9140	9140	9140	9140	42
409	20230619	120600	161023940	9130	9130	9130	9130	0
410	20230619	120500	161023940	9130	9130	9130	9130	225
411	20230619	120400	158969690	9130	9130	9130	9130	14
412	20230619	120300	158841870	9130	9130	9130	9130	107
413	20230619	120200	157864960	9130	9120	9130	9120	63
414	20230619	120100	157289850	9120	9120	9120	9120	100
415	20230619	120000	156377850	9120	9120	9120	9120	42
416	20230619	115900	155994810	9110	9110	9110	9110	55
417	20230619	115800	155493760	9110	9110	9110	9110	0
418	20230619	115700	155493760	9110	9110	9110	9110	0
419	20230619	115600	155493760	9110	9110	9110	9110	11
420	20230619	115500	155393550	9100	9100	9100	9100	1
421	20230619	115400	155384450	9100	9110	9110	9100	380
422	20230619	115300	151923870	9100	9100	9100	9100	0
423	20230619	115200	151923870	9100	9100	9100	9100	0
424	20230619	115100	151923870	9100	9100	9100	9100	0
425	20230619	115000	151923870	9100	9100	9100	9100	54
426	20230619	114900	151432470	9100	9100	9100	9090	339
427	20230619	114800	148347770	9100	9100	9100	9100	0
428	20230619	114700	148347770	9100	9100	9100	9100	0
429	20230619	114600	148347770	9100	9090	9100	9090	2
430	20230619	114500	148329580	9090	9090	9090	9090	0
431	20230619	114400	148329580	9090	9090	9090	9090	0
432	20230619	114300	148329580	9090	9090	9090	9090	0
433	20230619	114200	148329580	9090	9090	9090	9090	46
434	20230619	114100	147911440	9080	9080	9080	9080	8
435	20230619	114000	147838800	9080	9080	9080	9080	9
436	20230619	113900	147757080	9080	9080	9080	9080	217
437	20230619	113800	145786720	9080	9080	9080	9080	0
438	20230619	113700	145786720	9080	9080	9080	9080	1
439	20230619	113600	145777640	9080	9080	9080	9080	0
440	20230619	113500	145777640	9080	9080	9080	9080	1
441	20230619	113400	145768560	9070	9070	9070	9070	0
442	20230619	113300	145768560	9070	9070	9070	9070	33
443	20230619	113200	145469250	9070	9070	9070	9070	0
444	20230619	113100	145469250	9070	9070	9070	9070	91
445	20230619	113000	144643880	9070	9070	9070	9070	2
446	20230619	112900	144625740	9060	9060	9060	9060	60
447	20230619	112800	144082140	9060	9060	9060	9060	32
448	20230619	112700	143792220	9060	9060	9060	9060	112
449	20230619	112600	142777500	9070	9070	9070	9070	12
450	20230619	112500	142668660	9070	9070	9070	9070	533
451	20230619	112400	137834350	9100	9100	9100	9100	0
452	20230619	112300	137834350	9100	9100	9100	9100	0
453	20230619	112200	137834350	9100	9100	9100	9100	1
454	20230619	112100	137825250	9070	9070	9070	9070	109
455	20230619	112000	136836620	9080	9080	9080	9080	100
456	20230619	111900	135928620	9080	9070	9080	9070	153
457	20230619	111800	134539410	9080	9080	9080	9080	102
458	20230619	111700	133613250	9100	9100	9100	9100	0
459	20230619	111600	133613250	9100	9100	9100	9100	1
460	20230619	111500	133604150	9080	9080	9080	9080	0
461	20230619	111400	133604150	9080	9080	9080	9080	6
462	20230619	111300	133549670	9080	9080	9080	9080	6
463	20230619	111200	133495190	9080	9080	9080	9080	130
464	20230619	111100	132314790	9080	9090	9090	9080	44
465	20230619	111000	131915210	9100	9100	9100	9090	428
466	20230619	110900	128024670	9100	9100	9100	9100	1
467	20230619	110800	128015570	9090	9090	9090	9090	30
468	20230619	110700	127742870	9090	9100	9100	9090	24
469	20230619	110600	127524560	9120	9120	9120	9120	0
470	20230619	110500	127524560	9120	9120	9120	9120	0
471	20230619	110400	127524560	9120	9120	9120	9120	0
472	20230619	110300	127524560	9120	9120	9120	9120	0
473	20230619	110200	127524560	9120	9120	9120	9120	15
474	20230619	110100	127387760	9120	9120	9120	9120	3
475	20230619	110000	127360400	9100	9100	9100	9100	0
476	20230619	105900	127360400	9100	9100	9100	9100	4
477	20230619	105800	127324000	9100	9100	9100	9100	10
478	20230619	105700	127233000	9090	9090	9090	9090	5
479	20230619	105600	127187550	9100	9100	9100	9100	1
480	20230619	105500	127178450	9100	9100	9100	9100	1
481	20230619	105400	127169350	9090	9090	9090	9090	15
482	20230619	105300	127033000	9090	9100	9100	9090	5
483	20230619	105200	126987520	9100	9100	9100	9100	1
484	20230619	105100	126978420	9090	9090	9090	9090	0
485	20230619	105000	126978420	9090	9090	9090	9090	18
486	20230619	104900	126814800	9090	9090	9090	9090	32
487	20230619	104800	126523920	9090	9090	9090	9090	0
488	20230619	104700	126523920	9090	9090	9090	9090	16
489	20230619	104600	126378480	9080	9080	9080	9080	0
490	20230619	104500	126378480	9080	9080	9080	9080	0
491	20230619	104400	126378480	9080	9080	9080	9080	7
492	20230619	104300	126314920	9090	9090	9090	9090	0
493	20230619	104200	126314920	9090	9080	9090	9080	150
494	20230619	104100	124951530	9090	9090	9090	9090	0
495	20230619	104000	124951530	9090	9090	9090	9090	0
496	20230619	103900	124951530	9090	9080	9090	9080	32
497	20230619	103800	124660670	9070	9070	9070	9070	43
498	20230619	103700	124270660	9070	9070	9070	9070	1
499	20230619	103600	124261590	9070	9070	9070	9070	33
500	20230619	103500	123962280	9090	9090	9090	9090	0
501	20230619	103400	123962280	9090	9090	9090	9090	0
502	20230619	103300	123962280	9090	9090	9090	9090	10
503	20230619	103200	123871380	9070	9070	9070	9070	0
504	20230619	103100	123871380	9070	9070	9070	9070	0
505	20230619	103000	123871380	9070	9070	9070	9070	1
506	20230619	102900	123862310	9080	9080	9080	9080	0
507	20230619	102800	123862310	9080	9080	9080	9080	8
508	20230619	102700	123789670	9070	9070	9070	9070	0
509	20230619	102600	123789670	9070	9080	9080	9070	170
510	20230619	102500	122246570	9080	9080	9080	9080	0
511	20230619	102400	122246570	9080	9080	9080	9080	20
512	20230619	102300	122064970	9080	9080	9080	9080	0
513	20230619	102200	122064970	9080	9080	9080	9080	4
514	20230619	102100	122028650	9080	9080	9080	9080	4
515	20230619	102000	121992330	9080	9070	9080	9070	119
516	20230619	101900	120912360	9070	9070	9070	9070	0
517	20230619	101800	120912360	9070	9070	9070	9070	38
518	20230619	101700	120567700	9070	9060	9070	9060	3
519	20230619	101600	120540510	9060	9050	9060	9050	51
520	20230619	101500	120078460	9040	9040	9040	9040	0
521	20230619	101400	120078460	9040	9040	9040	9040	0
522	20230619	101300	120078460	9040	9040	9040	9040	5
523	20230619	101200	120033260	9040	9060	9060	9040	231
524	20230619	101100	117943880	9060	9060	9060	9060	20
525	20230619	101000	117762680	9060	9060	9060	9060	17
526	20230619	100900	117608660	9060	9060	9060	9060	3
527	20230619	100800	117581480	9070	9070	9070	9070	0
528	20230619	100700	117581480	9070	9070	9070	9070	0
529	20230619	100600	117581480	9070	9080	9080	9030	596
530	20230619	100500	112189700	9080	9080	9080	9080	242
531	20230619	100400	109992340	9060	9070	9070	9060	304
532	20230619	100300	107236450	9080	9080	9080	9080	94
533	20230619	100200	106382930	9080	9080	9080	9080	0
534	20230619	100100	106382930	9080	9080	9080	9080	0
535	20230619	100000	106382930	9080	9080	9080	9080	126
536	20230619	095900	105238850	9080	9080	9080	9080	11
537	20230619	095800	105138970	9080	9080	9080	9080	3
538	20230619	095700	105111730	9070	9070	9070	9070	38
539	20230619	095600	104767070	9120	9080	9120	9080	2
540	20230619	095500	104748870	9120	9120	9120	9120	0
541	20230619	095400	104748870	9120	9120	9120	9120	1
542	20230619	095300	104739750	9120	9120	9120	9120	0
543	20230619	095200	104739750	9120	9120	9120	9120	4
544	20230619	095100	104703270	9120	9120	9120	9120	0
545	20230619	095000	104703270	9120	9120	9120	9120	0
546	20230619	094900	104703270	9120	9120	9120	9120	0
547	20230619	094800	104703270	9120	9100	9120	9100	636
548	20230619	094700	98913250	9100	9100	9100	9100	0
549	20230619	094600	98913250	9100	9100	9100	9100	0
550	20230619	094500	98913250	9100	9100	9100	9100	5
551	20230619	094400	98867750	9060	9060	9060	9060	0
552	20230619	094300	98867750	9060	9060	9060	9060	1
553	20230619	094200	98858690	9060	9060	9060	9060	1
554	20230619	094100	98849630	9100	9100	9100	9100	0
555	20230619	094000	98849630	9100	9100	9100	9100	22
556	20230619	093900	98649430	9100	9100	9100	9100	602
557	20230619	093800	93171230	9050	9050	9050	9050	0
558	20230619	093700	93171230	9050	9060	9060	9050	432
559	20230619	093600	89259590	9060	9060	9060	9060	0
560	20230619	093500	89259590	9060	9060	9060	9060	2003
561	20230619	093400	71112410	9060	9060	9060	9060	24
562	20230619	093300	70894970	9060	9060	9060	9060	360
563	20230619	093200	67633370	9110	9110	9110	9060	37
564	20230619	093100	67297800	9120	9120	9120	9120	550
565	20230619	093000	62281800	9120	9060	9120	9060	49
566	20230619	092900	61836730	9060	9060	9060	9060	527
567	20230619	092800	57062110	9060	9060	9060	9060	24
568	20230619	092700	56844670	9060	9060	9060	9060	0
569	20230619	092600	56844670	9060	9090	9090	9060	100
570	20230619	092500	55938000	9090	9090	9090	9090	28
571	20230619	092400	55683480	9040	9040	9040	9040	0
572	20230619	092300	55683480	9040	9040	9040	9040	40
573	20230619	092200	55321880	9030	9040	9040	9020	1239
574	20230619	092100	44140610	9030	9090	9090	9020	1363
575	20230619	092000	31793960	9090	9120	9120	9090	141
576	20230619	091900	30509800	9150	9150	9150	9150	0
577	20230619	091800	30509800	9150	9150	9150	9150	0
578	20230619	091700	30509800	9150	9150	9150	9150	1
579	20230619	091600	30500650	9120	9130	9170	9120	18
580	20230619	091500	30335840	9110	9110	9110	9110	0
581	20230619	091400	30335840	9110	9110	9110	9110	0
582	20230619	091300	30335840	9110	9110	9110	9110	0
583	20230619	091200	30335840	9110	9150	9180	9110	129
584	20230619	091100	29153090	9150	9150	9150	9150	0
585	20230619	091000	29153090	9150	9120	9150	9120	701
586	20230619	090900	22757870	9110	9110	9110	9110	15
587	20230619	090800	22621220	9110	9100	9120	9100	29
588	20230619	090700	22357240	9120	9140	9140	9080	1195
589	20230619	090600	11480580	9150	9150	9150	9150	168
590	20230619	090500	9943380	9160	9170	9170	9160	45
591	20230619	090400	9531170	9170	9170	9170	9170	92
592	20230619	090300	8687530	9170	9180	9180	9170	127
593	20230619	090200	7522500	9200	9200	9200	9170	374
594	20230619	090100	4085490	9230	9230	9230	9230	70
595	20230619	090000	3439390	9230	9220	9230	9220	373