KissMeData/365270/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195900	634439110	8930	8930	8930	8930	727
3	20230619	195800	634439110	8930	8930	8930	8930	0
4	20230619	195700	634439110	8930	8930	8930	8930	0
5	20230619	195600	634439110	8930	8930	8930	8930	0
6	20230619	195500	634439110	8930	8930	8930	8930	0
7	20230619	195400	634439110	8930	8930	8930	8930	0
8	20230619	195300	634439110	8930	8930	8930	8930	0
9	20230619	195200	634439110	8930	8930	8930	8930	0
10	20230619	195100	634439110	8930	8930	8930	8930	0
11	20230619	195000	634439110	8930	8930	8930	8930	0
12	20230619	194900	634439110	8930	8930	8930	8930	0
13	20230619	194800	634439110	8930	8930	8930	8930	0
14	20230619	194700	634439110	8930	8930	8930	8930	0
15	20230619	194600	634439110	8930	8930	8930	8930	0
16	20230619	194500	634439110	8930	8930	8930	8930	0
17	20230619	194400	634439110	8930	8930	8930	8930	0
18	20230619	194300	634439110	8930	8930	8930	8930	0
19	20230619	194200	634439110	8930	8930	8930	8930	0
20	20230619	194100	634439110	8930	8930	8930	8930	0
21	20230619	194000	634439110	8930	8930	8930	8930	0
22	20230619	193900	634439110	8930	8930	8930	8930	0
23	20230619	193800	634439110	8930	8930	8930	8930	0
24	20230619	193700	634439110	8930	8930	8930	8930	0
25	20230619	193600	634439110	8930	8930	8930	8930	0
26	20230619	193500	634439110	8930	8930	8930	8930	0
27	20230619	193400	634439110	8930	8930	8930	8930	0
28	20230619	193300	634439110	8930	8930	8930	8930	0
29	20230619	193200	634439110	8930	8930	8930	8930	0
30	20230619	193100	634439110	8930	8930	8930	8930	0
31	20230619	193000	634439110	8930	8930	8930	8930	0
32	20230619	192900	634439110	8930	8930	8930	8930	727
33	20230619	192800	634439110	8930	8930	8930	8930	0
34	20230619	192700	634439110	8930	8930	8930	8930	0
35	20230619	192600	634439110	8930	8930	8930	8930	0
36	20230619	192500	634439110	8930	8930	8930	8930	0
37	20230619	192400	634439110	8930	8930	8930	8930	0
38	20230619	192300	634439110	8930	8930	8930	8930	0
39	20230619	192200	634439110	8930	8930	8930	8930	0
40	20230619	192100	634439110	8930	8930	8930	8930	0
41	20230619	192000	634439110	8930	8930	8930	8930	0
42	20230619	191900	634439110	8930	8930	8930	8930	0
43	20230619	191800	634439110	8930	8930	8930	8930	0
44	20230619	191700	634439110	8930	8930	8930	8930	0
45	20230619	191600	634439110	8930	8930	8930	8930	0
46	20230619	191500	634439110	8930	8930	8930	8930	0
47	20230619	191400	634439110	8930	8930	8930	8930	0
48	20230619	191300	634439110	8930	8930	8930	8930	0
49	20230619	191200	634439110	8930	8930	8930	8930	0
50	20230619	191100	634439110	8930	8930	8930	8930	0
51	20230619	191000	634439110	8930	8930	8930	8930	0
52	20230619	190900	634439110	8930	8930	8930	8930	0
53	20230619	190800	634439110	8930	8930	8930	8930	0
54	20230619	190700	634439110	8930	8930	8930	8930	0
55	20230619	190600	634439110	8930	8930	8930	8930	0
56	20230619	190500	634439110	8930	8930	8930	8930	0
57	20230619	190400	634439110	8930	8930	8930	8930	0
58	20230619	190300	634439110	8930	8930	8930	8930	0
59	20230619	190200	634439110	8930	8930	8930	8930	0
60	20230619	190100	634439110	8930	8930	8930	8930	0
61	20230619	190000	634439110	8930	8930	8930	8930	0
62	20230619	185900	634439110	8930	8930	8930	8930	727
63	20230619	185800	634439110	8930	8930	8930	8930	0
64	20230619	185700	634439110	8930	8930	8930	8930	0
65	20230619	185600	634439110	8930	8930	8930	8930	0
66	20230619	185500	634439110	8930	8930	8930	8930	0
67	20230619	185400	634439110	8930	8930	8930	8930	0
68	20230619	185300	634439110	8930	8930	8930	8930	0
69	20230619	185200	634439110	8930	8930	8930	8930	0
70	20230619	185100	634439110	8930	8930	8930	8930	0
71	20230619	185000	634439110	8930	8930	8930	8930	0
72	20230619	184900	634439110	8930	8930	8930	8930	0
73	20230619	184800	634439110	8930	8930	8930	8930	0
74	20230619	184700	634439110	8930	8930	8930	8930	0
75	20230619	184600	634439110	8930	8930	8930	8930	0
76	20230619	184500	634439110	8930	8930	8930	8930	0
77	20230619	184400	634439110	8930	8930	8930	8930	0
78	20230619	184300	634439110	8930	8930	8930	8930	0
79	20230619	184200	634439110	8930	8930	8930	8930	0
80	20230619	184100	634439110	8930	8930	8930	8930	0
81	20230619	184000	634439110	8930	8930	8930	8930	0
82	20230619	183900	634439110	8930	8930	8930	8930	0
83	20230619	183800	634439110	8930	8930	8930	8930	0
84	20230619	183700	634439110	8930	8930	8930	8930	0
85	20230619	183600	634439110	8930	8930	8930	8930	0
86	20230619	183500	634439110	8930	8930	8930	8930	0
87	20230619	183400	634439110	8930	8930	8930	8930	0
88	20230619	183300	634439110	8930	8930	8930	8930	0
89	20230619	183200	634439110	8930	8930	8930	8930	0
90	20230619	183100	634439110	8930	8930	8930	8930	0
91	20230619	183000	634439110	8930	8930	8930	8930	0
92	20230619	182900	634439110	8930	8930	8930	8930	727
93	20230619	182800	634439110	8930	8930	8930	8930	0
94	20230619	182700	634439110	8930	8930	8930	8930	0
95	20230619	182600	634439110	8930	8930	8930	8930	0
96	20230619	182500	634439110	8930	8930	8930	8930	0
97	20230619	182400	634439110	8930	8930	8930	8930	0
98	20230619	182300	634439110	8930	8930	8930	8930	0
99	20230619	182200	634439110	8930	8930	8930	8930	0
100	20230619	182100	634439110	8930	8930	8930	8930	0
101	20230619	182000	634439110	8930	8930	8930	8930	0
102	20230619	181900	634439110	8930	8930	8930	8930	0
103	20230619	181800	634439110	8930	8930	8930	8930	0
104	20230619	181700	634439110	8930	8930	8930	8930	0
105	20230619	181600	634439110	8930	8930	8930	8930	0
106	20230619	181500	634439110	8930	8930	8930	8930	0
107	20230619	181400	634439110	8930	8930	8930	8930	0
108	20230619	181300	634439110	8930	8930	8930	8930	0
109	20230619	181200	634439110	8930	8930	8930	8930	0
110	20230619	181100	634439110	8930	8930	8930	8930	0
111	20230619	181000	634439110	8930	8930	8930	8930	0
112	20230619	180900	634439110	8930	8930	8930	8930	0
113	20230619	180800	634439110	8930	8930	8930	8930	0
114	20230619	180700	634439110	8930	8930	8930	8930	0
115	20230619	180600	634439110	8930	8930	8930	8930	0
116	20230619	180500	634439110	8930	8930	8930	8930	0
117	20230619	180400	634439110	8930	8930	8930	8930	0
118	20230619	180300	634439110	8930	8930	8930	8930	0
119	20230619	180200	634439110	8930	8930	8930	8930	0
120	20230619	180100	634439110	8930	8930	8930	8930	0
121	20230619	180000	634439110	8930	8930	8930	8930	0
122	20230619	175900	634439110	8930	8930	8930	8930	727
123	20230619	175800	634439110	8930	8930	8930	8930	0
124	20230619	175700	634439110	8930	8930	8930	8930	0
125	20230619	175600	634439110	8930	8930	8930	8930	0
126	20230619	175500	634439110	8930	8930	8930	8930	0
127	20230619	175400	634439110	8930	8930	8930	8930	0
128	20230619	175300	634439110	8930	8930	8930	8930	0
129	20230619	175200	634439110	8930	8930	8930	8930	0
130	20230619	175100	634439110	8930	8930	8930	8930	0
131	20230619	175000	634439110	8930	8930	8930	8930	0
132	20230619	174900	634439110	8930	8930	8930	8930	0
133	20230619	174800	634439110	8930	8930	8930	8930	0
134	20230619	174700	634439110	8930	8930	8930	8930	0
135	20230619	174600	634439110	8930	8930	8930	8930	0
136	20230619	174500	634439110	8930	8930	8930	8930	0
137	20230619	174400	634439110	8930	8930	8930	8930	0
138	20230619	174300	634439110	8930	8930	8930	8930	0
139	20230619	174200	634439110	8930	8930	8930	8930	0
140	20230619	174100	634439110	8930	8930	8930	8930	0
141	20230619	174000	634439110	8930	8930	8930	8930	0
142	20230619	173900	634439110	8930	8930	8930	8930	0
143	20230619	173800	634439110	8930	8930	8930	8930	0
144	20230619	173700	634439110	8930	8930	8930	8930	0
145	20230619	173600	634439110	8930	8930	8930	8930	0
146	20230619	173500	634439110	8930	8930	8930	8930	0
147	20230619	173400	634439110	8930	8930	8930	8930	0
148	20230619	173300	634439110	8930	8930	8930	8930	0
149	20230619	173200	634439110	8930	8930	8930	8930	0
150	20230619	173100	634439110	8930	8930	8930	8930	0
151	20230619	173000	634439110	8930	8930	8930	8930	0
152	20230619	172900	634439110	8930	8930	8930	8930	727
153	20230619	172800	634439110	8930	8930	8930	8930	0
154	20230619	172700	634439110	8930	8930	8930	8930	0
155	20230619	172600	634439110	8930	8930	8930	8930	0
156	20230619	172500	634439110	8930	8930	8930	8930	0
157	20230619	172400	634439110	8930	8930	8930	8930	0
158	20230619	172300	634439110	8930	8930	8930	8930	0
159	20230619	172200	634439110	8930	8930	8930	8930	0
160	20230619	172100	634439110	8930	8930	8930	8930	0
161	20230619	172000	634439110	8930	8930	8930	8930	0
162	20230619	171900	634439110	8930	8930	8930	8930	0
163	20230619	171800	634439110	8930	8930	8930	8930	0
164	20230619	171700	634439110	8930	8930	8930	8930	0
165	20230619	171600	634439110	8930	8930	8930	8930	0
166	20230619	171500	634439110	8930	8930	8930	8930	0
167	20230619	171400	634439110	8930	8930	8930	8930	0
168	20230619	171300	634439110	8930	8930	8930	8930	0
169	20230619	171200	634439110	8930	8930	8930	8930	0
170	20230619	171100	634439110	8930	8930	8930	8930	0
171	20230619	171000	634439110	8930	8930	8930	8930	0
172	20230619	170900	634439110	8930	8930	8930	8930	0
173	20230619	170800	634439110	8930	8930	8930	8930	0
174	20230619	170700	634439110	8930	8930	8930	8930	0
175	20230619	170600	634439110	8930	8930	8930	8930	0
176	20230619	170500	634439110	8930	8930	8930	8930	0
177	20230619	170400	634439110	8930	8930	8930	8930	0
178	20230619	170300	634439110	8930	8930	8930	8930	0
179	20230619	170200	634439110	8930	8930	8930	8930	0
180	20230619	170100	634439110	8930	8930	8930	8930	0
181	20230619	170000	634439110	8930	8930	8930	8930	0
182	20230619	165900	634439110	8930	8930	8930	8930	727
183	20230619	165800	634439110	8930	8930	8930	8930	0
184	20230619	165700	634439110	8930	8930	8930	8930	0
185	20230619	165600	634439110	8930	8930	8930	8930	0
186	20230619	165500	634439110	8930	8930	8930	8930	0
187	20230619	165400	634439110	8930	8930	8930	8930	0
188	20230619	165300	634439110	8930	8930	8930	8930	0
189	20230619	165200	634439110	8930	8930	8930	8930	0
190	20230619	165100	634439110	8930	8930	8930	8930	0
191	20230619	165000	634439110	8930	8930	8930	8930	0
192	20230619	164900	634439110	8930	8930	8930	8930	0
193	20230619	164800	634439110	8930	8930	8930	8930	0
194	20230619	164700	634439110	8930	8930	8930	8930	0
195	20230619	164600	634439110	8930	8930	8930	8930	0
196	20230619	164500	634439110	8930	8930	8930	8930	0
197	20230619	164400	634439110	8930	8930	8930	8930	0
198	20230619	164300	634439110	8930	8930	8930	8930	0
199	20230619	164200	634439110	8930	8930	8930	8930	0
200	20230619	164100	634439110	8930	8930	8930	8930	0
201	20230619	164000	634439110	8930	8930	8930	8930	0
202	20230619	163900	634439110	8930	8930	8930	8930	0
203	20230619	163800	634439110	8930	8930	8930	8930	0
204	20230619	163700	634439110	8930	8930	8930	8930	0
205	20230619	163600	634439110	8930	8930	8930	8930	0
206	20230619	163500	634439110	8930	8930	8930	8930	0
207	20230619	163400	634439110	8930	8930	8930	8930	0
208	20230619	163300	634439110	8930	8930	8930	8930	0
209	20230619	163200	634439110	8930	8930	8930	8930	0
210	20230619	163100	634439110	8930	8930	8930	8930	0
211	20230619	163000	634439110	8930	8930	8930	8930	0
212	20230619	162900	634439110	8930	8930	8930	8930	727
213	20230619	162800	634439110	8930	8930	8930	8930	0
214	20230619	162700	634439110	8930	8930	8930	8930	0
215	20230619	162600	634439110	8930	8930	8930	8930	0
216	20230619	162500	634439110	8930	8930	8930	8930	0
217	20230619	162400	634439110	8930	8930	8930	8930	0
218	20230619	162300	634439110	8930	8930	8930	8930	0
219	20230619	162200	634439110	8930	8930	8930	8930	0
220	20230619	162100	634439110	8930	8930	8930	8930	0
221	20230619	162000	634439110	8930	8930	8930	8930	0
222	20230619	161900	634439110	8930	8930	8930	8930	0
223	20230619	161800	634439110	8930	8930	8930	8930	0
224	20230619	161700	634439110	8930	8930	8930	8930	0
225	20230619	161600	634439110	8930	8930	8930	8930	0
226	20230619	161500	634439110	8930	8930	8930	8930	0
227	20230619	161400	634439110	8930	8930	8930	8930	0
228	20230619	161300	634439110	8930	8930	8930	8930	0
229	20230619	161200	634439110	8930	8930	8930	8930	0
230	20230619	161100	634439110	8930	8930	8930	8930	0
231	20230619	161000	634439110	8930	8930	8930	8930	0
232	20230619	160900	634439110	8930	8930	8930	8930	0
233	20230619	160800	634439110	8930	8930	8930	8930	0
234	20230619	160700	634439110	8930	8930	8930	8930	0
235	20230619	160600	634439110	8930	8930	8930	8930	0
236	20230619	160500	634439110	8930	8930	8930	8930	0
237	20230619	160400	634439110	8930	8930	8930	8930	0
238	20230619	160300	634439110	8930	8930	8930	8930	0
239	20230619	160200	634439110	8930	8930	8930	8930	0
240	20230619	160100	634439110	8930	8930	8930	8930	0
241	20230619	160000	634439110	8930	8930	8930	8930	0
242	20230619	155900	634439110	8930	8930	8930	8930	727
243	20230619	155800	634439110	8930	8930	8930	8930	0
244	20230619	155700	634439110	8930	8930	8930	8930	0
245	20230619	155600	634439110	8930	8930	8930	8930	0
246	20230619	155500	634439110	8930	8930	8930	8930	0
247	20230619	155400	634439110	8930	8930	8930	8930	0
248	20230619	155300	634439110	8930	8930	8930	8930	0
249	20230619	155200	634439110	8930	8930	8930	8930	0
250	20230619	155100	634439110	8930	8930	8930	8930	0
251	20230619	155000	634439110	8930	8930	8930	8930	0
252	20230619	154900	634439110	8930	8930	8930	8930	0
253	20230619	154800	634439110	8930	8930	8930	8930	0
254	20230619	154700	634439110	8930	8930	8930	8930	0
255	20230619	154600	634439110	8930	8930	8930	8930	0
256	20230619	154500	634439110	8930	8930	8930	8930	0
257	20230619	154400	634439110	8930	8930	8930	8930	0
258	20230619	154300	634439110	8930	8930	8930	8930	0
259	20230619	154200	634439110	8930	8930	8930	8930	0
260	20230619	154100	634439110	8930	8930	8930	8930	0
261	20230619	154000	634439110	8930	8930	8930	8930	0
262	20230619	153900	634439110	8930	8930	8930	8930	0
263	20230619	153800	634439110	8930	8930	8930	8930	0
264	20230619	153700	634439110	8930	8930	8930	8930	0
265	20230619	153600	634439110	8930	8930	8930	8930	0
266	20230619	153500	634439110	8930	8930	8930	8930	0
267	20230619	153400	634439110	8930	8930	8930	8930	0
268	20230619	153300	634439110	8930	8930	8930	8930	0
269	20230619	153200	634439110	8930	8930	8930	8930	0
270	20230619	153100	634439110	8930	8930	8930	8930	0
271	20230619	153000	634439110	8930	8930	8930	8930	727
272	20230619	152900	627947000	8950	8950	8950	8950	0
273	20230619	152800	627947000	8950	8950	8950	8950	0
274	20230619	152700	627947000	8950	8950	8950	8950	0
275	20230619	152600	627947000	8950	8950	8950	8950	0
276	20230619	152500	627947000	8950	8950	8950	8950	0
277	20230619	152400	627947000	8950	8950	8950	8950	0
278	20230619	152300	627947000	8950	8950	8950	8950	0
279	20230619	152200	627947000	8950	8950	8950	8950	0
280	20230619	152100	627947000	8950	8950	8950	8950	0
281	20230619	152000	627947000	8950	8950	8950	8950	0
282	20230619	151900	627947000	8950	8940	8950	8940	298
283	20230619	151800	625282870	8930	8930	8940	8930	18
284	20230619	151700	625122120	8930	8930	8930	8930	80
285	20230619	151600	624407720	8940	8940	8940	8940	67
286	20230619	151500	623808740	8940	8940	8940	8940	46
287	20230619	151400	623397500	8940	8940	8940	8940	5
288	20230619	151300	623352800	8940	8940	8940	8940	152
289	20230619	151200	621993920	8930	8930	8930	8930	15
290	20230619	151100	621859970	8940	8940	8940	8940	123
291	20230619	151000	620760350	8930	8940	8940	8930	6
292	20230619	150900	620706720	8940	8930	8940	8930	101
293	20230619	150800	619803820	8930	8920	8930	8920	18
294	20230619	150700	619643250	8930	8930	8930	8930	0
295	20230619	150600	619643250	8930	8930	8930	8930	48
296	20230619	150500	619214610	8930	8930	8930	8930	0
297	20230619	150400	619214610	8930	8930	8930	8930	50
298	20230619	150300	618768110	8930	8930	8930	8930	0
299	20230619	150200	618768110	8930	8930	8930	8930	20
300	20230619	150100	618589510	8930	8920	8930	8920	13
301	20230619	150000	618473430	8930	8930	8930	8930	200
302	20230619	145900	616687430	8930	8930	8930	8930	0
303	20230619	145800	616687430	8930	8930	8930	8930	10
304	20230619	145700	616598130	8930	8930	8930	8930	27
305	20230619	145600	616357020	8930	8930	8930	8930	171
306	20230619	145500	614829990	8930	8930	8930	8930	0
307	20230619	145400	614829990	8930	8940	8940	8930	19
308	20230619	145300	614660300	8940	8940	8940	8940	32
309	20230619	145200	614374220	8940	8930	8940	8930	17
310	20230619	145100	614222390	8930	8940	8940	8930	3
311	20230619	145000	614195590	8940	8940	8940	8940	8
312	20230619	144900	614124070	8940	8940	8940	8940	2
313	20230619	144800	614106190	8940	8940	8940	8930	94
314	20230619	144700	613265980	8940	8940	8940	8940	9
315	20230619	144600	613185520	8940	8940	8940	8940	0
316	20230619	144500	613185520	8940	8940	8940	8940	10
317	20230619	144400	613096120	8940	8940	8940	8940	55
318	20230619	144300	612604420	8940	8940	8940	8940	51
319	20230619	144200	612148480	8940	8940	8940	8940	0
320	20230619	144100	612148480	8940	8940	8940	8940	1
321	20230619	144000	612139540	8930	8930	8930	8930	36
322	20230619	143900	611818060	8930	8930	8930	8930	0
323	20230619	143800	611818060	8930	8930	8930	8930	1
324	20230619	143700	611809130	8900	8920	8920	8900	2000
325	20230619	143600	593996270	8930	8930	8930	8930	8
326	20230619	143500	593924830	8920	8930	8930	8920	275
327	20230619	143400	591471710	8930	8930	8930	8930	0
328	20230619	143300	591471710	8930	8930	8930	8930	0
329	20230619	143200	591471710	8930	8930	8930	8930	0
330	20230619	143100	591471710	8930	8930	8930	8930	1
331	20230619	143000	591462780	8930	8930	8930	8930	0
332	20230619	142900	591462780	8930	8930	8930	8930	0
333	20230619	142800	591462780	8930	8930	8930	8930	1
334	20230619	142700	591453850	8910	8920	8920	8910	9
335	20230619	142600	591373620	8930	8930	8930	8920	305
336	20230619	142500	588651890	8930	8930	8930	8930	2
337	20230619	142400	588634030	8930	8930	8930	8930	14
338	20230619	142300	588509010	8930	8930	8930	8930	0
339	20230619	142200	588509010	8930	8930	8930	8930	1
340	20230619	142100	588500080	8930	8930	8930	8930	2
341	20230619	142000	588482220	8930	8930	8930	8930	21
342	20230619	141900	588294690	8930	8930	8930	8930	100
343	20230619	141800	587401690	8930	8930	8930	8930	0
344	20230619	141700	587401690	8930	8930	8930	8930	0
345	20230619	141600	587401690	8930	8930	8930	8930	197
346	20230619	141500	585642480	8930	8930	8930	8930	45
347	20230619	141400	585240630	8930	8930	8930	8930	3
348	20230619	141300	585213840	8930	8930	8930	8930	1
349	20230619	141200	585204910	8930	8930	8930	8930	0
350	20230619	141100	585204910	8930	8930	8930	8930	61
351	20230619	141000	584660180	8930	8930	8930	8930	1
352	20230619	140900	584651250	8930	8930	8930	8930	0
353	20230619	140800	584651250	8930	8930	8930	8930	1001
354	20230619	140700	575712320	8920	8920	8920	8920	0
355	20230619	140600	575712320	8920	8930	8930	8920	5
356	20230619	140500	575667710	8930	8930	8930	8930	0
357	20230619	140400	575667710	8930	8930	8930	8930	100
358	20230619	140300	574774710	8920	8930	8930	8920	878
359	20230619	140200	566941820	8930	8930	8930	8930	281
360	20230619	140100	564432490	8940	8940	8940	8940	0
361	20230619	140000	564432490	8940	8930	8940	8930	58
362	20230619	135900	563913990	8940	8940	8940	8940	97
363	20230619	135800	563046810	8940	8940	8940	8940	0
364	20230619	135700	563046810	8940	8940	8940	8940	50
365	20230619	135600	562599810	8940	8940	8940	8940	30
366	20230619	135500	562331610	8940	8940	8940	8940	0
367	20230619	135400	562331610	8940	8940	8940	8940	0
368	20230619	135300	562331610	8940	8920	8940	8920	40
369	20230619	135200	561974610	8940	8940	8940	8940	0
370	20230619	135100	561974610	8940	8940	8940	8940	50
371	20230619	135000	561527610	8940	8940	8940	8940	0
372	20230619	134900	561527610	8940	8940	8940	8940	0
373	20230619	134800	561527610	8940	8940	8940	8940	2
374	20230619	134700	561509730	8940	8940	8940	8940	0
375	20230619	134600	561509730	8940	8940	8940	8940	2
376	20230619	134500	561491850	8940	8940	8940	8940	4
377	20230619	134400	561456090	8920	8920	8920	8920	0
378	20230619	134300	561456090	8920	8920	8920	8920	10
379	20230619	134200	561366890	8940	8940	8940	8940	0
380	20230619	134100	561366890	8940	8940	8940	8940	1
381	20230619	134000	561357950	8940	8940	8940	8940	1
382	20230619	133900	561349010	8920	8920	8920	8920	51
383	20230619	133800	560894090	8950	8950	8950	8950	0
384	20230619	133700	560894090	8950	8950	8950	8950	1
385	20230619	133600	560885140	8910	8910	8910	8910	1
386	20230619	133500	560876230	8960	8910	8960	8910	370
387	20230619	133400	557579340	8920	8920	8920	8920	53
388	20230619	133300	557106580	8960	8960	8960	8960	1
389	20230619	133200	557097620	8920	8920	8920	8920	0
390	20230619	133100	557097620	8920	8910	8920	8910	370
391	20230619	133000	553799920	8930	8930	8930	8920	124
392	20230619	132900	552693800	8940	8940	8940	8940	1
393	20230619	132800	552684860	8940	8940	8940	8940	2
394	20230619	132700	552666980	8930	8930	8930	8930	200
395	20230619	132600	550880980	8960	8960	8960	8960	1
396	20230619	132500	550872020	8910	8910	8910	8910	0
397	20230619	132400	550872020	8910	8910	8910	8910	0
398	20230619	132300	550872020	8910	8920	8920	8910	118
399	20230619	132200	549820530	8960	8920	8960	8910	47
400	20230619	132100	549401630	8960	8960	8960	8960	0
401	20230619	132000	549401630	8960	8960	8960	8960	5
402	20230619	131900	549356830	8960	8960	8960	8960	1
403	20230619	131800	549347870	8960	8960	8960	8960	0
404	20230619	131700	549347870	8960	8910	8960	8910	4
405	20230619	131600	549312180	8920	8930	8960	8920	738
406	20230619	131500	542727730	8960	8960	8960	8960	0
407	20230619	131400	542727730	8960	8960	8960	8960	1
408	20230619	131300	542718770	8920	8960	8960	8920	64
409	20230619	131200	542146690	8960	8960	8960	8960	0
410	20230619	131100	542146690	8960	8960	8960	8960	2
411	20230619	131000	542128770	8920	8920	8920	8920	99
412	20230619	130900	541245690	8960	8960	8960	8960	0
413	20230619	130800	541245690	8960	8960	8960	8960	1
414	20230619	130700	541236730	8930	8920	8930	8920	4
415	20230619	130600	541201030	8920	8930	8930	8920	170
416	20230619	130500	539684550	8930	8960	8960	8930	56
417	20230619	130400	539182820	8960	8960	8960	8960	103
418	20230619	130300	538259940	8960	8960	8960	8960	0
419	20230619	130200	538259940	8960	8960	8960	8960	0
420	20230619	130100	538259940	8960	8930	8960	8930	45
421	20230619	130000	537858060	8960	8930	8960	8910	48
422	20230619	125900	537430060	8920	8950	8950	8920	31
423	20230619	125800	537152640	8960	8960	8960	8960	0
424	20230619	125700	537152640	8960	8960	8960	8960	3
425	20230619	125600	537125760	8960	8960	8960	8960	0
426	20230619	125500	537125760	8960	8960	8960	8960	0
427	20230619	125400	537125760	8960	8960	8960	8960	0
428	20230619	125300	537125760	8960	8960	8960	8960	0
429	20230619	125200	537125760	8960	8960	8960	8960	0
430	20230619	125100	537125760	8960	8910	8960	8910	41
431	20230619	125000	536760400	8910	8910	8910	8910	0
432	20230619	124900	536760400	8910	8960	8960	8910	93
433	20230619	124800	535930570	8910	8910	8910	8910	0
434	20230619	124700	535930570	8910	8910	8910	8910	0
435	20230619	124600	535930570	8910	8910	8910	8910	820
436	20230619	124500	528624370	8930	8940	8940	8930	215
437	20230619	124400	526704370	8950	8950	8950	8950	11
438	20230619	124300	526605920	8950	8950	8950	8950	0
439	20230619	124200	526605920	8950	8950	8950	8950	44
440	20230619	124100	526212120	8950	8950	8950	8950	0
441	20230619	124000	526212120	8950	8950	8950	8950	0
442	20230619	123900	526212120	8950	8950	8950	8950	0
443	20230619	123800	526212120	8950	8950	8950	8950	0
444	20230619	123700	526212120	8950	8950	8950	8950	0
445	20230619	123600	526212120	8950	8950	8950	8950	21
446	20230619	123500	526024170	8950	8950	8950	8950	0
447	20230619	123400	526024170	8950	8950	8950	8950	0
448	20230619	123300	526024170	8950	8950	8950	8950	0
449	20230619	123200	526024170	8950	8950	8950	8950	2
450	20230619	123100	526006270	8950	8950	8950	8950	0
451	20230619	123000	526006270	8950	8930	8950	8910	1002
452	20230619	122900	517071860	8940	8940	8940	8940	10
453	20230619	122800	516982460	8950	8950	8950	8950	2
454	20230619	122700	516964560	8950	8950	8950	8950	100
455	20230619	122600	516069560	8960	8960	8960	8960	0
456	20230619	122500	516069560	8960	8960	8960	8960	0
457	20230619	122400	516069560	8960	8960	8960	8960	30
458	20230619	122300	515800760	8960	8960	8960	8960	0
459	20230619	122200	515800760	8960	8960	8960	8960	0
460	20230619	122100	515800760	8960	8960	8960	8960	0
461	20230619	122000	515800760	8960	8960	8960	8960	3
462	20230619	121900	515773880	8940	8940	8940	8940	321
463	20230619	121800	512904140	8940	8940	8940	8940	0
464	20230619	121700	512904140	8940	8950	8950	8940	100
465	20230619	121600	512010110	8950	8950	8950	8950	19
466	20230619	121500	511840060	8950	8950	8950	8950	9
467	20230619	121400	511759510	8950	8950	8950	8940	180
468	20230619	121300	510148810	8940	8940	8940	8940	1
469	20230619	121200	510139870	8940	8940	8940	8940	5
470	20230619	121100	510095170	8940	8940	8940	8900	201
471	20230619	121000	508303650	8930	8950	8950	8930	22
472	20230619	120900	508106780	8940	8940	8940	8940	1
473	20230619	120800	508097840	8900	8910	8910	8900	42
474	20230619	120700	507724000	8900	8900	8900	8900	0
475	20230619	120600	507724000	8900	8910	8910	8900	1366
476	20230619	120500	495565430	8910	8930	8930	8910	108
477	20230619	120400	494603070	8950	8950	8950	8950	0
478	20230619	120300	494603070	8950	8950	8950	8950	1
479	20230619	120200	494594120	8950	8950	8950	8950	0
480	20230619	120100	494594120	8950	8950	8950	8950	1
481	20230619	120000	494585170	8950	8950	8950	8950	5
482	20230619	115900	494540420	8900	8920	8920	8900	180
483	20230619	115800	492935960	8950	8950	8950	8950	0
484	20230619	115700	492935960	8950	8950	8950	8950	67
485	20230619	115600	492336310	8950	8950	8950	8950	0
486	20230619	115500	492336310	8950	8950	8950	8950	0
487	20230619	115400	492336310	8950	8950	8950	8950	0
488	20230619	115300	492336310	8950	8950	8950	8950	4
489	20230619	115200	492300510	8950	8950	8950	8950	4
490	20230619	115100	492264710	8950	8970	8970	8950	111
491	20230619	115000	491269120	8970	8970	8970	8970	1
492	20230619	114900	491260150	8970	8970	8970	8970	0
493	20230619	114800	491260150	8970	8980	8980	8950	27
494	20230619	114700	491017760	8980	8980	8980	8980	0
495	20230619	114600	491017760	8980	8970	8980	8970	46
496	20230619	114500	490604800	8970	8970	8980	8970	31
497	20230619	114400	490326710	8980	8970	8980	8970	30
498	20230619	114300	490057400	8970	8970	8970	8900	4719
499	20230619	114200	448010540	8970	8970	8970	8970	0
500	20230619	114100	448010540	8970	8970	8970	8970	0
501	20230619	114000	448010540	8970	8970	8970	8970	0
502	20230619	113900	448010540	8970	8980	8980	8970	6
503	20230619	113800	447956690	8980	8980	8980	8980	2
504	20230619	113700	447938730	8960	8960	8960	8960	0
505	20230619	113600	447938730	8960	8960	8960	8960	1
506	20230619	113500	447929770	8960	8960	8960	8960	0
507	20230619	113400	447929770	8960	8960	8960	8960	0
508	20230619	113300	447929770	8960	8960	8960	8960	1
509	20230619	113200	447920810	8990	8990	8990	8990	2
510	20230619	113100	447902830	8990	8990	8990	8990	0
511	20230619	113000	447902830	8990	8990	8990	8990	0
512	20230619	112900	447902830	8990	8990	8990	8990	6
513	20230619	112800	447848890	8990	8990	8990	8990	0
514	20230619	112700	447848890	8990	8990	8990	8990	0
515	20230619	112600	447848890	8990	8990	8990	8990	1
516	20230619	112500	447839900	8900	8990	8990	8900	5324
517	20230619	112400	400267080	8980	8980	8980	8980	222
518	20230619	112300	398273520	8980	8980	8980	8980	0
519	20230619	112200	398273520	8980	8980	8980	8980	0
520	20230619	112100	398273520	8980	8980	8980	8980	0
521	20230619	112000	398273520	8980	8980	8980	8980	11
522	20230619	111900	398174740	8980	8980	8980	8980	0
523	20230619	111800	398174740	8980	8980	8980	8980	0
524	20230619	111700	398174740	8980	8980	8980	8980	352
525	20230619	111600	395013780	8980	8980	8980	8980	1250
526	20230619	111500	383788780	8970	8960	8970	8960	68
527	20230619	111400	383179000	8950	8950	8950	8950	0
528	20230619	111300	383179000	8950	8950	8950	8950	760
529	20230619	111200	376377000	8960	8960	8960	8960	1
530	20230619	111100	376368040	8960	8950	8960	8950	217
531	20230619	111000	374425790	8950	8950	8950	8950	1
532	20230619	110900	374416840	8950	8950	8950	8950	1
533	20230619	110800	374407890	8970	8950	8970	8950	49
534	20230619	110700	373968840	8940	8940	8940	8930	435
535	20230619	110600	370083790	8950	8950	8950	8950	0
536	20230619	110500	370083790	8950	8950	8950	8950	33
537	20230619	110400	369788440	8950	8950	8950	8950	10
538	20230619	110300	369698940	8950	8950	8950	8950	10
539	20230619	110200	369609440	8970	8940	8970	8940	76
540	20230619	110100	368929100	8940	8940	8940	8930	241
541	20230619	110000	366776710	8940	8940	8940	8930	294
542	20230619	105900	364150420	8930	8940	8940	8930	155
543	20230619	105800	362765720	8930	8930	8930	8930	300
544	20230619	105700	360086720	8940	8940	8940	8930	1400
545	20230619	105600	347577030	8940	8940	8940	8940	560
546	20230619	105500	342570630	8940	8940	8950	8940	1234
547	20230619	105400	331538530	8950	8950	8950	8950	65
548	20230619	105300	330956780	8940	8940	8940	8940	0
549	20230619	105200	330956780	8940	8940	8940	8940	0
550	20230619	105100	330956780	8940	8950	8950	8940	50
551	20230619	105000	330509530	8940	8940	8940	8940	0
552	20230619	104900	330509530	8940	8940	8960	8940	385
553	20230619	104800	327067290	8940	8940	8940	8940	463
554	20230619	104700	322928070	8940	8940	8940	8940	1000
555	20230619	104600	313988070	8950	8960	8970	8950	138
556	20230619	104500	312752580	8970	8970	8970	8970	0
557	20230619	104400	312752580	8970	8960	8970	8960	318
558	20230619	104300	309900300	8970	8960	8970	8960	86
559	20230619	104200	309128970	8970	8930	8970	8930	247
560	20230619	104100	306920220	8930	8940	8940	8930	650
561	20230619	104000	301113900	8940	8940	8940	8940	0
562	20230619	103900	301113900	8940	8940	8940	8940	20
563	20230619	103800	300935100	8940	8960	8960	8940	1620
564	20230619	103700	286447700	8960	8970	8970	8960	80
565	20230619	103600	285730830	8970	8970	8970	8970	17
566	20230619	103500	285578340	8970	8970	8970	8970	25
567	20230619	103400	285354090	8950	8960	8960	8950	630
568	20230619	103300	279715220	8960	8970	8970	8960	200
569	20230619	103200	277923160	8970	8980	8980	8970	326
570	20230619	103100	274995730	8980	8980	8980	8980	0
571	20230619	103000	274995730	8980	8980	8980	8980	12
572	20230619	102900	274887970	8980	8980	8980	8970	239
573	20230619	102800	272741850	8970	8970	8970	8970	53
574	20230619	102700	272266440	8970	8970	8970	8970	388
575	20230619	102600	268786080	8970	8970	8970	8970	200
576	20230619	102500	266992080	8980	8970	8980	8970	63
577	20230619	102400	266426700	8960	8970	8970	8960	820
578	20230619	102300	259079320	8970	8980	8980	8970	100
579	20230619	102200	258181330	8970	8970	8970	8970	0
580	20230619	102100	258181330	8970	9010	9010	8970	1402
581	20230619	102000	245586260	9010	9010	9010	9010	15
582	20230619	101900	245451110	9010	9020	9030	9010	361
583	20230619	101800	242196830	9020	9020	9020	9020	3
584	20230619	101700	242169770	9030	9030	9030	9030	101
585	20230619	101600	241257740	9030	9030	9030	9030	0
586	20230619	101500	241257740	9030	9030	9030	9030	100
587	20230619	101400	240354740	9020	9020	9020	9020	0
588	20230619	101300	240354740	9020	9020	9020	9020	0
589	20230619	101200	240354740	9020	9020	9020	9020	0
590	20230619	101100	240354740	9020	9040	9040	9020	205
591	20230619	101000	238505540	9020	9020	9020	9020	50
592	20230619	100900	238054540	9040	9020	9040	9010	81
593	20230619	100800	237323620	9010	9010	9010	9010	4010
594	20230619	100700	201193520	9010	9010	9010	9010	1
595	20230619	100600	201184510	9020	9020	9020	9020	5
596	20230619	100500	201139410	9020	9020	9020	9020	200
597	20230619	100400	199335410	9040	9020	9040	9020	655
598	20230619	100300	193416210	9020	9020	9020	9020	0
599	20230619	100200	193416210	9020	9020	9020	9020	0
600	20230619	100100	193416210	9020	9010	9020	9010	44
601	20230619	100000	193019760	9020	9020	9020	9020	128
602	20230619	095900	191865200	9030	9030	9030	9030	0
603	20230619	095800	191865200	9030	9040	9040	9030	130
604	20230619	095700	190691290	9040	9030	9040	9030	81
605	20230619	095600	189959620	9030	9030	9030	9010	156
606	20230619	095500	188552920	9020	9010	9020	9010	13
607	20230619	095400	188435670	9000	9000	9020	8990	612
608	20230619	095300	182930560	9000	9000	9000	9000	214
609	20230619	095200	181004560	9000	9000	9000	9000	14
610	20230619	095100	180878560	8970	8980	9000	8970	2366
611	20230619	095000	159654030	9000	9000	9000	9000	14
612	20230619	094900	159528030	8970	9000	9030	8970	1042
613	20230619	094800	150175490	9030	9030	9030	9000	115
614	20230619	094700	149140040	9030	9030	9030	9030	37
615	20230619	094600	148805930	9040	9040	9040	9040	16
616	20230619	094500	148661290	9040	9040	9040	9040	139
617	20230619	094400	147404730	9040	9040	9040	9040	17
618	20230619	094300	147251050	9040	9040	9040	9040	20
619	20230619	094200	147070250	9040	9010	9040	9000	25
620	20230619	094100	146844680	9040	9000	9040	9000	56
621	20230619	094000	146340000	9000	9040	9040	9000	516
622	20230619	093900	141695680	9040	9050	9050	9040	17
623	20230619	093800	141541840	9000	9020	9020	9000	300
624	20230619	093700	138840810	9050	9050	9050	9050	26
625	20230619	093600	138605510	9020	9000	9020	9000	219
626	20230619	093500	136632310	9000	8990	9000	8990	1148
627	20230619	093400	126306780	8990	8960	8990	8960	1515
628	20230619	093300	112709400	8960	8970	8970	8960	275
629	20230619	093200	110243290	8970	8980	8980	8960	261
630	20230619	093100	107903610	8980	8960	8980	8950	1380
631	20230619	093000	95540890	8980	8980	8980	8980	16
632	20230619	092900	95397210	8960	8990	8990	8960	1120
633	20230619	092800	85353960	8990	8990	8990	8980	215
634	20230619	092700	83421600	8990	9010	9040	8990	354
635	20230619	092600	80222340	8980	9000	9000	8980	1131
636	20230619	092500	70055570	8990	9000	9000	8990	21
637	20230619	092400	69866580	9000	9040	9040	9000	763
638	20230619	092300	62998990	9040	9040	9040	9030	35
639	20230619	092200	62682690	9050	9050	9050	9050	16
640	20230619	092100	62537890	9050	9050	9050	8990	399
641	20230619	092000	58944610	9050	9050	9050	9050	19
642	20230619	091900	58772660	9000	9000	9050	9000	430
643	20230619	091800	54901960	9010	9060	9060	9010	121
644	20230619	091700	53811000	9060	9050	9060	9050	40
645	20230619	091600	53448790	9000	9020	9050	9000	503
646	20230619	091500	48921210	9060	9050	9060	9000	2221
647	20230619	091400	28900660	9070	9050	9070	9050	15
648	20230619	091300	28764630	9070	9070	9100	9070	672
649	20230619	091200	22669140	9050	9070	9100	9050	505
650	20230619	091100	18089290	9100	9100	9100	9100	44
651	20230619	091000	17688890	9100	9100	9100	9100	0
652	20230619	090900	17688890	9100	9100	9100	9100	15
653	20230619	090800	17552390	9070	9120	9120	9070	25
654	20230619	090700	17324940	9130	9100	9130	9100	614
655	20230619	090600	11737120	9100	9100	9100	9100	14
656	20230619	090500	11609720	9100	9100	9100	9100	37
657	20230619	090400	11273020	9100	9100	9100	9070	63
658	20230619	090300	10700380	9140	9140	9140	9140	14
659	20230619	090200	10572420	9180	9100	9180	9100	14
660	20230619	090100	10444220	9100	9100	9100	9100	101
661	20230619	090000	9525120	9020	9020	9020	9020	1056