KissMeData/378800/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195700	1089072870	5050	5050	5050	5050	2336
3	20230619	195600	1089072870	5050	5050	5050	5050	0
4	20230619	195500	1089072870	5050	5050	5050	5050	0
5	20230619	195400	1089072870	5050	5050	5050	5050	0
6	20230619	195300	1089072870	5050	5050	5050	5050	0
7	20230619	195200	1089072870	5050	5050	5050	5050	0
8	20230619	195100	1089072870	5050	5050	5050	5050	0
9	20230619	195000	1089072870	5050	5050	5050	5050	0
10	20230619	194900	1089072870	5050	5050	5050	5050	0
11	20230619	194800	1089072870	5050	5050	5050	5050	0
12	20230619	194700	1089072870	5050	5050	5050	5050	0
13	20230619	194600	1089072870	5050	5050	5050	5050	0
14	20230619	194500	1089072870	5050	5050	5050	5050	0
15	20230619	194400	1089072870	5050	5050	5050	5050	0
16	20230619	194300	1089072870	5050	5050	5050	5050	0
17	20230619	194200	1089072870	5050	5050	5050	5050	0
18	20230619	194100	1089072870	5050	5050	5050	5050	0
19	20230619	194000	1089072870	5050	5050	5050	5050	0
20	20230619	193900	1089072870	5050	5050	5050	5050	0
21	20230619	193800	1089072870	5050	5050	5050	5050	0
22	20230619	193700	1089072870	5050	5050	5050	5050	0
23	20230619	193600	1089072870	5050	5050	5050	5050	0
24	20230619	193500	1089072870	5050	5050	5050	5050	0
25	20230619	193400	1089072870	5050	5050	5050	5050	0
26	20230619	193300	1089072870	5050	5050	5050	5050	0
27	20230619	193200	1089072870	5050	5050	5050	5050	0
28	20230619	193100	1089072870	5050	5050	5050	5050	0
29	20230619	193000	1089072870	5050	5050	5050	5050	0
30	20230619	192900	1089072870	5050	5050	5050	5050	0
31	20230619	192800	1089072870	5050	5050	5050	5050	0
32	20230619	192700	1089072870	5050	5050	5050	5050	2336
33	20230619	192600	1089072870	5050	5050	5050	5050	0
34	20230619	192500	1089072870	5050	5050	5050	5050	0
35	20230619	192400	1089072870	5050	5050	5050	5050	0
36	20230619	192300	1089072870	5050	5050	5050	5050	0
37	20230619	192200	1089072870	5050	5050	5050	5050	0
38	20230619	192100	1089072870	5050	5050	5050	5050	0
39	20230619	192000	1089072870	5050	5050	5050	5050	0
40	20230619	191900	1089072870	5050	5050	5050	5050	0
41	20230619	191800	1089072870	5050	5050	5050	5050	0
42	20230619	191700	1089072870	5050	5050	5050	5050	0
43	20230619	191600	1089072870	5050	5050	5050	5050	0
44	20230619	191500	1089072870	5050	5050	5050	5050	0
45	20230619	191400	1089072870	5050	5050	5050	5050	0
46	20230619	191300	1089072870	5050	5050	5050	5050	0
47	20230619	191200	1089072870	5050	5050	5050	5050	0
48	20230619	191100	1089072870	5050	5050	5050	5050	0
49	20230619	191000	1089072870	5050	5050	5050	5050	0
50	20230619	190900	1089072870	5050	5050	5050	5050	0
51	20230619	190800	1089072870	5050	5050	5050	5050	0
52	20230619	190700	1089072870	5050	5050	5050	5050	0
53	20230619	190600	1089072870	5050	5050	5050	5050	0
54	20230619	190500	1089072870	5050	5050	5050	5050	0
55	20230619	190400	1089072870	5050	5050	5050	5050	0
56	20230619	190300	1089072870	5050	5050	5050	5050	0
57	20230619	190200	1089072870	5050	5050	5050	5050	0
58	20230619	190100	1089072870	5050	5050	5050	5050	0
59	20230619	190000	1089072870	5050	5050	5050	5050	0
60	20230619	185900	1089072870	5050	5050	5050	5050	0
61	20230619	185800	1089072870	5050	5050	5050	5050	0
62	20230619	185700	1089072870	5050	5050	5050	5050	2336
63	20230619	185600	1089072870	5050	5050	5050	5050	0
64	20230619	185500	1089072870	5050	5050	5050	5050	0
65	20230619	185400	1089072870	5050	5050	5050	5050	0
66	20230619	185300	1089072870	5050	5050	5050	5050	0
67	20230619	185200	1089072870	5050	5050	5050	5050	0
68	20230619	185100	1089072870	5050	5050	5050	5050	0
69	20230619	185000	1089072870	5050	5050	5050	5050	0
70	20230619	184900	1089072870	5050	5050	5050	5050	0
71	20230619	184800	1089072870	5050	5050	5050	5050	0
72	20230619	184700	1089072870	5050	5050	5050	5050	0
73	20230619	184600	1089072870	5050	5050	5050	5050	0
74	20230619	184500	1089072870	5050	5050	5050	5050	0
75	20230619	184400	1089072870	5050	5050	5050	5050	0
76	20230619	184300	1089072870	5050	5050	5050	5050	0
77	20230619	184200	1089072870	5050	5050	5050	5050	0
78	20230619	184100	1089072870	5050	5050	5050	5050	0
79	20230619	184000	1089072870	5050	5050	5050	5050	0
80	20230619	183900	1089072870	5050	5050	5050	5050	0
81	20230619	183800	1089072870	5050	5050	5050	5050	0
82	20230619	183700	1089072870	5050	5050	5050	5050	0
83	20230619	183600	1089072870	5050	5050	5050	5050	0
84	20230619	183500	1089072870	5050	5050	5050	5050	0
85	20230619	183400	1089072870	5050	5050	5050	5050	0
86	20230619	183300	1089072870	5050	5050	5050	5050	0
87	20230619	183200	1089072870	5050	5050	5050	5050	0
88	20230619	183100	1089072870	5050	5050	5050	5050	0
89	20230619	183000	1089072870	5050	5050	5050	5050	0
90	20230619	182900	1089072870	5050	5050	5050	5050	0
91	20230619	182800	1089072870	5050	5050	5050	5050	0
92	20230619	182700	1089072870	5050	5050	5050	5050	2336
93	20230619	182600	1089072870	5050	5050	5050	5050	0
94	20230619	182500	1089072870	5050	5050	5050	5050	0
95	20230619	182400	1089072870	5050	5050	5050	5050	0
96	20230619	182300	1089072870	5050	5050	5050	5050	0
97	20230619	182200	1089072870	5050	5050	5050	5050	0
98	20230619	182100	1089072870	5050	5050	5050	5050	0
99	20230619	182000	1089072870	5050	5050	5050	5050	0
100	20230619	181900	1089072870	5050	5050	5050	5050	0
101	20230619	181800	1089072870	5050	5050	5050	5050	0
102	20230619	181700	1089072870	5050	5050	5050	5050	0
103	20230619	181600	1089072870	5050	5050	5050	5050	0
104	20230619	181500	1089072870	5050	5050	5050	5050	0
105	20230619	181400	1089072870	5050	5050	5050	5050	0
106	20230619	181300	1089072870	5050	5050	5050	5050	0
107	20230619	181200	1089072870	5050	5050	5050	5050	0
108	20230619	181100	1089072870	5050	5050	5050	5050	0
109	20230619	181000	1089072870	5050	5050	5050	5050	0
110	20230619	180900	1089072870	5050	5050	5050	5050	0
111	20230619	180800	1089072870	5050	5050	5050	5050	0
112	20230619	180700	1089072870	5050	5050	5050	5050	0
113	20230619	180600	1089072870	5050	5050	5050	5050	0
114	20230619	180500	1089072870	5050	5050	5050	5050	0
115	20230619	180400	1089072870	5050	5050	5050	5050	0
116	20230619	180300	1089072870	5050	5050	5050	5050	0
117	20230619	180200	1089072870	5050	5050	5050	5050	0
118	20230619	180100	1089072870	5050	5050	5050	5050	0
119	20230619	180000	1089072870	5050	5050	5050	5050	0
120	20230619	175900	1089072870	5050	5050	5050	5050	0
121	20230619	175800	1089072870	5050	5050	5050	5050	0
122	20230619	175700	1089072870	5050	5050	5050	5050	2336
123	20230619	175600	1089072870	5050	5050	5050	5050	0
124	20230619	175500	1089072870	5050	5050	5050	5050	0
125	20230619	175400	1089072870	5050	5050	5050	5050	0
126	20230619	175300	1089072870	5050	5050	5050	5050	0
127	20230619	175200	1089072870	5050	5050	5050	5050	0
128	20230619	175100	1089072870	5050	5050	5050	5050	0
129	20230619	175000	1089072870	5050	5050	5050	5050	0
130	20230619	174900	1089072870	5050	5050	5050	5050	0
131	20230619	174800	1089072870	5050	5050	5050	5050	0
132	20230619	174700	1089072870	5050	5050	5050	5050	0
133	20230619	174600	1089072870	5050	5050	5050	5050	0
134	20230619	174500	1089072870	5050	5050	5050	5050	0
135	20230619	174400	1089072870	5050	5050	5050	5050	0
136	20230619	174300	1089072870	5050	5050	5050	5050	0
137	20230619	174200	1089072870	5050	5050	5050	5050	0
138	20230619	174100	1089072870	5050	5050	5050	5050	0
139	20230619	174000	1089072870	5050	5050	5050	5050	0
140	20230619	173900	1089072870	5050	5050	5050	5050	0
141	20230619	173800	1089072870	5050	5050	5050	5050	0
142	20230619	173700	1089072870	5050	5050	5050	5050	0
143	20230619	173600	1089072870	5050	5050	5050	5050	0
144	20230619	173500	1089072870	5050	5050	5050	5050	0
145	20230619	173400	1089072870	5050	5050	5050	5050	0
146	20230619	173300	1089072870	5050	5050	5050	5050	0
147	20230619	173200	1089072870	5050	5050	5050	5050	0
148	20230619	173100	1089072870	5050	5050	5050	5050	0
149	20230619	173000	1089072870	5050	5050	5050	5050	0
150	20230619	172900	1089072870	5050	5050	5050	5050	0
151	20230619	172800	1089072870	5050	5050	5050	5050	0
152	20230619	172700	1089072870	5050	5050	5050	5050	2336
153	20230619	172600	1089072870	5050	5050	5050	5050	0
154	20230619	172500	1089072870	5050	5050	5050	5050	0
155	20230619	172400	1089072870	5050	5050	5050	5050	0
156	20230619	172300	1089072870	5050	5050	5050	5050	0
157	20230619	172200	1089072870	5050	5050	5050	5050	0
158	20230619	172100	1089072870	5050	5050	5050	5050	0
159	20230619	172000	1089072870	5050	5050	5050	5050	0
160	20230619	171900	1089072870	5050	5050	5050	5050	0
161	20230619	171800	1089072870	5050	5050	5050	5050	0
162	20230619	171700	1089072870	5050	5050	5050	5050	0
163	20230619	171600	1089072870	5050	5050	5050	5050	0
164	20230619	171500	1089072870	5050	5050	5050	5050	0
165	20230619	171400	1089072870	5050	5050	5050	5050	0
166	20230619	171300	1089072870	5050	5050	5050	5050	0
167	20230619	171200	1089072870	5050	5050	5050	5050	0
168	20230619	171100	1089072870	5050	5050	5050	5050	0
169	20230619	171000	1089072870	5050	5050	5050	5050	0
170	20230619	170900	1089072870	5050	5050	5050	5050	0
171	20230619	170800	1089072870	5050	5050	5050	5050	0
172	20230619	170700	1089072870	5050	5050	5050	5050	0
173	20230619	170600	1089072870	5050	5050	5050	5050	0
174	20230619	170500	1089072870	5050	5050	5050	5050	0
175	20230619	170400	1089072870	5050	5050	5050	5050	0
176	20230619	170300	1089072870	5050	5050	5050	5050	0
177	20230619	170200	1089072870	5050	5050	5050	5050	0
178	20230619	170100	1089072870	5050	5050	5050	5050	0
179	20230619	170000	1089072870	5050	5050	5050	5050	0
180	20230619	165900	1089072870	5050	5050	5050	5050	0
181	20230619	165800	1089072870	5050	5050	5050	5050	0
182	20230619	165700	1089072870	5050	5050	5050	5050	2336
183	20230619	165600	1089072870	5050	5050	5050	5050	0
184	20230619	165500	1089072870	5050	5050	5050	5050	0
185	20230619	165400	1089072870	5050	5050	5050	5050	0
186	20230619	165300	1089072870	5050	5050	5050	5050	0
187	20230619	165200	1089072870	5050	5050	5050	5050	0
188	20230619	165100	1089072870	5050	5050	5050	5050	0
189	20230619	165000	1089072870	5050	5050	5050	5050	0
190	20230619	164900	1089072870	5050	5050	5050	5050	0
191	20230619	164800	1089072870	5050	5050	5050	5050	0
192	20230619	164700	1089072870	5050	5050	5050	5050	0
193	20230619	164600	1089072870	5050	5050	5050	5050	0
194	20230619	164500	1089072870	5050	5050	5050	5050	0
195	20230619	164400	1089072870	5050	5050	5050	5050	0
196	20230619	164300	1089072870	5050	5050	5050	5050	0
197	20230619	164200	1089072870	5050	5050	5050	5050	0
198	20230619	164100	1089072870	5050	5050	5050	5050	0
199	20230619	164000	1089072870	5050	5050	5050	5050	0
200	20230619	163900	1089072870	5050	5050	5050	5050	0
201	20230619	163800	1089072870	5050	5050	5050	5050	0
202	20230619	163700	1089072870	5050	5050	5050	5050	0
203	20230619	163600	1089072870	5050	5050	5050	5050	0
204	20230619	163500	1089072870	5050	5050	5050	5050	0
205	20230619	163400	1089072870	5050	5050	5050	5050	0
206	20230619	163300	1089072870	5050	5050	5050	5050	0
207	20230619	163200	1089072870	5050	5050	5050	5050	0
208	20230619	163100	1089072870	5050	5050	5050	5050	0
209	20230619	163000	1089072870	5050	5050	5050	5050	0
210	20230619	162900	1089072870	5050	5050	5050	5050	0
211	20230619	162800	1089072870	5050	5050	5050	5050	0
212	20230619	162700	1089072870	5050	5050	5050	5050	2336
213	20230619	162600	1089072870	5050	5050	5050	5050	0
214	20230619	162500	1089072870	5050	5050	5050	5050	0
215	20230619	162400	1089072870	5050	5050	5050	5050	0
216	20230619	162300	1089072870	5050	5050	5050	5050	0
217	20230619	162200	1089072870	5050	5050	5050	5050	0
218	20230619	162100	1089072870	5050	5050	5050	5050	0
219	20230619	162000	1089072870	5050	5050	5050	5050	0
220	20230619	161900	1089072870	5050	5050	5050	5050	0
221	20230619	161800	1089072870	5050	5050	5050	5050	0
222	20230619	161700	1089072870	5050	5050	5050	5050	0
223	20230619	161600	1089072870	5050	5050	5050	5050	0
224	20230619	161500	1089072870	5050	5050	5050	5050	0
225	20230619	161400	1089072870	5050	5050	5050	5050	0
226	20230619	161300	1089072870	5050	5050	5050	5050	0
227	20230619	161200	1089072870	5050	5050	5050	5050	0
228	20230619	161100	1089072870	5050	5050	5050	5050	0
229	20230619	161000	1089072870	5050	5050	5050	5050	0
230	20230619	160900	1089072870	5050	5050	5050	5050	0
231	20230619	160800	1089072870	5050	5050	5050	5050	0
232	20230619	160700	1089072870	5050	5050	5050	5050	0
233	20230619	160600	1089072870	5050	5050	5050	5050	0
234	20230619	160500	1089072870	5050	5050	5050	5050	0
235	20230619	160400	1089072870	5050	5050	5050	5050	0
236	20230619	160300	1089072870	5050	5050	5050	5050	0
237	20230619	160200	1089072870	5050	5050	5050	5050	0
238	20230619	160100	1089072870	5050	5050	5050	5050	0
239	20230619	160000	1089072870	5050	5050	5050	5050	0
240	20230619	155900	1089072870	5050	5050	5050	5050	0
241	20230619	155800	1089072870	5050	5050	5050	5050	0
242	20230619	155700	1089072870	5050	5050	5050	5050	2336
243	20230619	155600	1089072870	5050	5050	5050	5050	0
244	20230619	155500	1089072870	5050	5050	5050	5050	0
245	20230619	155400	1089072870	5050	5050	5050	5050	0
246	20230619	155300	1089072870	5050	5050	5050	5050	0
247	20230619	155200	1089072870	5050	5050	5050	5050	0
248	20230619	155100	1089072870	5050	5050	5050	5050	0
249	20230619	155000	1089072870	5050	5050	5050	5050	0
250	20230619	154900	1089072870	5050	5050	5050	5050	0
251	20230619	154800	1089072870	5050	5050	5050	5050	0
252	20230619	154700	1089072870	5050	5050	5050	5050	0
253	20230619	154600	1089072870	5050	5050	5050	5050	0
254	20230619	154500	1089072870	5050	5050	5050	5050	0
255	20230619	154400	1089072870	5050	5050	5050	5050	0
256	20230619	154300	1089072870	5050	5050	5050	5050	0
257	20230619	154200	1089072870	5050	5050	5050	5050	0
258	20230619	154100	1089072870	5050	5050	5050	5050	0
259	20230619	154000	1089072870	5050	5050	5050	5050	0
260	20230619	153900	1089072870	5050	5050	5050	5050	0
261	20230619	153800	1089072870	5050	5050	5050	5050	0
262	20230619	153700	1089072870	5050	5050	5050	5050	0
263	20230619	153600	1089072870	5050	5050	5050	5050	0
264	20230619	153500	1089072870	5050	5050	5050	5050	0
265	20230619	153400	1089072870	5050	5050	5050	5050	0
266	20230619	153300	1089072870	5050	5050	5050	5050	0
267	20230619	153200	1089072870	5050	5050	5050	5050	0
268	20230619	153100	1089072870	5050	5050	5050	5050	0
269	20230619	153000	1089072870	5050	5050	5050	5050	2336
270	20230619	152900	1077276070	5050	5050	5050	5050	0
271	20230619	152800	1077276070	5050	5050	5050	5050	0
272	20230619	152700	1077276070	5050	5050	5050	5050	0
273	20230619	152600	1077276070	5050	5050	5050	5050	0
274	20230619	152500	1077276070	5050	5050	5050	5050	0
275	20230619	152400	1077276070	5050	5050	5050	5050	0
276	20230619	152300	1077276070	5050	5050	5050	5050	0
277	20230619	152200	1077276070	5050	5050	5050	5050	0
278	20230619	152100	1077276070	5050	5050	5050	5050	0
279	20230619	152000	1077276070	5050	5050	5050	5050	0
280	20230619	151900	1077276070	5050	5040	5050	5040	167
281	20230619	151800	1076432960	5050	5060	5060	5050	375
282	20230619	151700	1074536570	5040	5050	5050	5040	78
283	20230619	151600	1074143080	5060	5060	5060	5060	0
284	20230619	151500	1074143080	5060	5060	5060	5060	141
285	20230619	151400	1073429620	5060	5060	5060	5060	32
286	20230619	151300	1073267700	5060	5060	5060	5060	36
287	20230619	151200	1073085540	5050	5060	5060	5050	367
288	20230619	151100	1071230770	5070	5070	5070	5070	0
289	20230619	151000	1071230770	5070	5070	5070	5070	500
290	20230619	150900	1068695770	5070	5070	5070	5070	2
291	20230619	150800	1068685630	5070	5070	5070	5070	126
292	20230619	150700	1068046810	5070	5050	5070	5050	1482
293	20230619	150600	1060540590	5050	5050	5050	5050	0
294	20230619	150500	1060540590	5050	5050	5050	5050	77
295	20230619	150400	1060151740	5050	5050	5050	5040	1488
296	20230619	150300	1052637440	5050	5060	5060	5050	229
297	20230619	150200	1051480960	5060	5060	5060	5060	252
298	20230619	150100	1050205840	5060	5060	5060	5060	0
299	20230619	150000	1050205840	5060	5060	5060	5030	5061
300	20230619	145900	1024684850	5040	5040	5040	5040	100
301	20230619	145800	1024180850	5060	5060	5060	5060	0
302	20230619	145700	1024180850	5060	5060	5060	5060	0
303	20230619	145600	1024180850	5060	5060	5060	5060	200
304	20230619	145500	1023168850	5060	5060	5060	5060	0
305	20230619	145400	1023168850	5060	5060	5060	5060	53
306	20230619	145300	1022900670	5020	5030	5030	5020	1850
307	20230619	145200	1013604530	5030	5050	5050	5030	1976
308	20230619	145100	1003651130	5060	5060	5060	5060	0
309	20230619	145000	1003651130	5060	5060	5060	5060	2
310	20230619	144900	1003641010	5060	5070	5070	5030	4126
311	20230619	144800	982860280	5050	5070	5070	5050	4000
312	20230619	144700	962652940	5070	5070	5070	5070	0
313	20230619	144600	962652940	5070	5070	5070	5070	1200
314	20230619	144500	956568940	5070	5070	5070	5070	336
315	20230619	144400	954865420	5090	5090	5090	5090	0
316	20230619	144300	954865420	5090	5070	5090	5070	26
317	20230619	144200	954733580	5070	5070	5070	5070	0
318	20230619	144100	954733580	5070	5070	5070	5070	0
319	20230619	144000	954733580	5070	5070	5070	5070	0
320	20230619	143900	954733580	5070	5070	5070	5070	0
321	20230619	143800	954733580	5070	5070	5070	5070	0
322	20230619	143700	954733580	5070	5070	5070	5070	282
323	20230619	143600	953303840	5080	5080	5080	5080	1
324	20230619	143500	953298760	5090	5090	5090	5090	286
325	20230619	143400	951843020	5090	5080	5090	5080	1311
326	20230619	143300	945170530	5080	5080	5080	5080	375
327	20230619	143200	943265530	5060	5070	5070	5060	1431
328	20230619	143100	936013060	5080	5080	5080	5080	0
329	20230619	143000	936013060	5080	5080	5080	5080	13
330	20230619	142900	935947020	5080	5080	5080	5080	0
331	20230619	142800	935947020	5080	5070	5080	5070	301
332	20230619	142700	934420940	5070	5070	5070	5070	0
333	20230619	142600	934420940	5070	5070	5070	5070	10300
334	20230619	142500	882199940	5070	5070	5070	5070	0
335	20230619	142400	882199940	5070	5070	5070	5070	100
336	20230619	142300	881692940	5080	5080	5080	5080	0
337	20230619	142200	881692940	5080	5080	5080	5080	100
338	20230619	142100	881184940	5080	5080	5080	5080	1
339	20230619	142000	881179860	5060	5060	5060	5060	50
340	20230619	141900	880926860	5060	5060	5060	5060	0
341	20230619	141800	880926860	5060	5060	5060	5060	20
342	20230619	141700	880825660	5060	5060	5060	5060	0
343	20230619	141600	880825660	5060	5060	5060	5060	18
344	20230619	141500	880734580	5060	5070	5070	5060	686
345	20230619	141400	877256740	5070	5060	5070	5060	226
346	20230619	141300	876113170	5060	5060	5060	5060	0
347	20230619	141200	876113170	5060	5060	5060	5060	66
348	20230619	141100	875779210	5060	5060	5060	5060	343
349	20230619	141000	874043630	5070	5070	5070	5070	28
350	20230619	140900	873901670	5060	5060	5060	5060	0
351	20230619	140800	873901670	5060	5060	5060	5060	243
352	20230619	140700	872672090	5060	5060	5060	5060	100
353	20230619	140600	872166090	5060	5060	5060	5060	11
354	20230619	140500	872110430	5070	5060	5070	5060	108
355	20230619	140400	871563770	5060	5060	5060	5060	0
356	20230619	140300	871563770	5060	5060	5060	5060	300
357	20230619	140200	870045770	5060	5050	5060	5050	1500
358	20230619	140100	862461770	5060	5060	5060	5060	300
359	20230619	140000	860943770	5050	5050	5050	5050	4
360	20230619	135900	860923570	5050	5050	5050	5050	1000
361	20230619	135800	855873570	5060	5060	5060	5060	550
362	20230619	135700	853090570	5050	5050	5050	5050	0
363	20230619	135600	853090570	5050	5050	5050	5050	100
364	20230619	135500	852585570	5050	5050	5050	5050	0
365	20230619	135400	852585570	5050	5050	5050	5050	0
366	20230619	135300	852585570	5050	5050	5050	5050	0
367	20230619	135200	852585570	5050	5050	5050	5050	0
368	20230619	135100	852585570	5050	5050	5050	5050	1000
369	20230619	135000	847535570	5050	5050	5050	5050	0
370	20230619	134900	847535570	5050	5050	5050	5050	2238
371	20230619	134800	836233670	5050	5060	5060	5050	2000
372	20230619	134700	826127320	5060	5060	5060	5060	0
373	20230619	134600	826127320	5060	5060	5060	5060	17
374	20230619	134500	826041300	5060	5070	5070	5060	12
375	20230619	134400	825980500	5070	5070	5070	5070	0
376	20230619	134300	825980500	5070	5070	5070	5070	0
377	20230619	134200	825980500	5070	5070	5070	5070	0
378	20230619	134100	825980500	5070	5070	5070	5070	0
379	20230619	134000	825980500	5070	5070	5070	5070	1
380	20230619	133900	825975430	5060	5060	5060	5060	74
381	20230619	133800	825600990	5060	5070	5070	5060	251
382	20230619	133700	824330420	5060	5060	5060	5060	0
383	20230619	133600	824330420	5060	5060	5060	5060	0
384	20230619	133500	824330420	5060	5060	5060	5060	0
385	20230619	133400	824330420	5060	5080	5080	5060	51
386	20230619	133300	824072340	5060	5070	5070	5060	2000
387	20230619	133200	813945610	5080	5060	5080	5060	1193
388	20230619	133100	807893550	5050	5050	5050	5050	100
389	20230619	133000	807388550	5030	5030	5030	5030	2
390	20230619	132900	807378490	5030	5030	5030	5030	0
391	20230619	132800	807378490	5030	5050	5050	5030	5000
392	20230619	132700	782227340	5060	5060	5060	5060	0
393	20230619	132600	782227340	5060	5060	5060	5060	0
394	20230619	132500	782227340	5060	5060	5060	5060	6
395	20230619	132400	782196980	5060	5060	5060	5060	50
396	20230619	132300	781943980	5040	5050	5050	5040	60
397	20230619	132200	781641440	5050	5050	5050	5050	2
398	20230619	132100	781631340	5030	5030	5030	5030	1502
399	20230619	132000	774076280	5030	5030	5030	5030	0
400	20230619	131900	774076280	5030	5050	5060	5030	7110
401	20230619	131800	738273600	5070	5070	5070	5070	0
402	20230619	131700	738273600	5070	5070	5070	5070	50
403	20230619	131600	738020100	5040	5040	5040	5040	0
404	20230619	131500	738020100	5040	5050	5050	5040	1250
405	20230619	131400	731717070	5050	5050	5050	5050	0
406	20230619	131300	731717070	5050	5050	5050	5050	0
407	20230619	131200	731717070	5050	5050	5050	5050	0
408	20230619	131100	731717070	5050	5060	5070	5050	2501
409	20230619	131000	719072850	5070	5070	5070	5070	5
410	20230619	130900	719047500	5070	5070	5070	5070	100
411	20230619	130800	718540500	5080	5080	5080	5080	0
412	20230619	130700	718540500	5080	5080	5080	5080	0
413	20230619	130600	718540500	5080	5080	5080	5070	120
414	20230619	130500	717931900	5080	5080	5080	5080	0
415	20230619	130400	717931900	5080	5060	5080	5060	106
416	20230619	130300	717395520	5060	5060	5060	5060	0
417	20230619	130200	717395520	5060	5060	5060	5060	6
418	20230619	130100	717365160	5070	5070	5070	5070	0
419	20230619	130000	717365160	5070	5070	5080	5070	29
420	20230619	125900	717218120	5080	5080	5080	5080	0
421	20230619	125800	717218120	5080	5080	5080	5080	0
422	20230619	125700	717218120	5080	5080	5080	5080	0
423	20230619	125600	717218120	5080	5080	5080	5080	0
424	20230619	125500	717218120	5080	5090	5090	5080	53
425	20230619	125400	716948850	5090	5080	5090	5080	301
426	20230619	125300	715419760	5100	5100	5100	5100	0
427	20230619	125200	715419760	5100	5100	5100	5100	38
428	20230619	125100	715225960	5100	5070	5100	5070	2727
429	20230619	125000	701359520	5060	5060	5060	5060	0
430	20230619	124900	701359520	5060	5060	5060	5060	0
431	20230619	124800	701359520	5060	5060	5060	5060	0
432	20230619	124700	701359520	5060	5060	5060	5060	250
433	20230619	124600	700094520	5050	5050	5050	5050	0
434	20230619	124500	700094520	5050	5050	5050	5050	0
435	20230619	124400	700094520	5050	5050	5050	5050	1858
436	20230619	124300	690711620	5060	5060	5060	5060	50
437	20230619	124200	690458620	5060	5060	5060	5060	2
438	20230619	124100	690448500	5070	5070	5070	5070	1
439	20230619	124000	690443430	5070	5070	5070	5070	10
440	20230619	123900	690392730	5070	5070	5070	5070	0
441	20230619	123800	690392730	5070	5060	5070	5060	25
442	20230619	123700	690266220	5060	5060	5060	5060	34
443	20230619	123600	690094180	5060	5060	5060	5060	0
444	20230619	123500	690094180	5060	5060	5060	5060	0
445	20230619	123400	690094180	5060	5060	5060	5060	18
446	20230619	123300	690003100	5060	5060	5060	5060	87
447	20230619	123200	689562880	5070	5070	5070	5070	0
448	20230619	123100	689562880	5070	5070	5070	5070	6
449	20230619	123000	689532460	5070	5060	5070	5060	65
450	20230619	122900	689203010	5060	5060	5060	5060	0
451	20230619	122800	689203010	5060	5060	5060	5060	10
452	20230619	122700	689152410	5060	5050	5060	5050	1040
453	20230619	122600	683900010	5050	5050	5050	5050	600
454	20230619	122500	680870010	5050	5050	5050	5050	0
455	20230619	122400	680870010	5050	5050	5050	5050	3
456	20230619	122300	680854860	5050	5050	5050	5050	2
457	20230619	122200	680844760	5050	5060	5060	5050	137
458	20230619	122100	680151550	5060	5060	5060	5060	172
459	20230619	122000	679281230	5070	5070	5070	5070	0
460	20230619	121900	679281230	5070	5070	5070	5070	0
461	20230619	121800	679281230	5070	5070	5070	5070	0
462	20230619	121700	679281230	5070	5070	5070	5070	4
463	20230619	121600	679260950	5070	5070	5070	5070	48
464	20230619	121500	679017590	5070	5070	5070	5070	0
465	20230619	121400	679017590	5070	5070	5070	5070	1
466	20230619	121300	679012520	5060	5060	5060	5060	0
467	20230619	121200	679012520	5060	5060	5060	5060	1
468	20230619	121100	679007460	5050	5050	5050	5050	0
469	20230619	121000	679007460	5050	5050	5050	5050	0
470	20230619	120900	679007460	5050	5070	5070	5050	233
471	20230619	120800	677829060	5070	5070	5070	5070	17
472	20230619	120700	677742870	5070	5070	5070	5070	200
473	20230619	120600	676728870	5070	5070	5070	5070	0
474	20230619	120500	676728870	5070	5070	5070	5070	0
475	20230619	120400	676728870	5070	5070	5070	5070	15
476	20230619	120300	676652820	5060	5060	5060	5060	0
477	20230619	120200	676652820	5060	5060	5060	5060	0
478	20230619	120100	676652820	5060	5060	5060	5060	8
479	20230619	120000	676612340	5060	5060	5060	5060	6
480	20230619	115900	676581980	5060	5060	5060	5060	0
481	20230619	115800	676581980	5060	5060	5060	5060	2
482	20230619	115700	676571860	5050	5050	5050	5050	0
483	20230619	115600	676571860	5050	5060	5060	5050	770
484	20230619	115500	672680660	5080	5070	5080	5070	13
485	20230619	115400	672614740	5070	5070	5070	5070	488
486	20230619	115300	670140580	5070	5080	5080	5070	204
487	20230619	115200	669106260	5080	5080	5080	5080	0
488	20230619	115100	669106260	5080	5080	5080	5080	423
489	20230619	115000	666957420	5080	5080	5080	5080	153
490	20230619	114900	666180180	5070	5070	5070	5070	200
491	20230619	114800	665166180	5070	5070	5070	5070	2
492	20230619	114700	665156040	5070	5070	5070	5070	11
493	20230619	114600	665100270	5060	5060	5060	5060	0
494	20230619	114500	665100270	5060	5060	5060	5060	1165
495	20230619	114400	659205370	5050	5050	5050	5050	0
496	20230619	114300	659205370	5050	5050	5050	5050	0
497	20230619	114200	659205370	5050	5050	5050	5050	3
498	20230619	114100	659190220	5060	5060	5060	5060	6
499	20230619	114000	659159860	5060	5060	5060	5060	0
500	20230619	113900	659159860	5060	5060	5060	5060	364
501	20230619	113800	657318020	5060	5060	5060	5060	2000
502	20230619	113700	647198020	5060	5060	5060	5060	0
503	20230619	113600	647198020	5060	5060	5060	5060	250
504	20230619	113500	645933020	5060	5050	5060	5050	3
505	20230619	113400	645917850	5050	5050	5050	5050	2
506	20230619	113300	645907750	5060	5060	5060	5060	1
507	20230619	113200	645902690	5060	5060	5060	5060	100
508	20230619	113100	645396690	5060	5060	5060	5060	0
509	20230619	113000	645396690	5060	5060	5060	5060	10
510	20230619	112900	645346090	5060	5060	5060	5060	10
511	20230619	112800	645295490	5060	5060	5060	5060	0
512	20230619	112700	645295490	5060	5060	5060	5060	0
513	20230619	112600	645295490	5060	5060	5060	5060	0
514	20230619	112500	645295490	5060	5040	5060	5040	206
515	20230619	112400	644253230	5040	5040	5040	5040	20
516	20230619	112300	644152430	5040	5040	5040	5040	0
517	20230619	112200	644152430	5040	5040	5040	5040	2
518	20230619	112100	644142350	5060	5060	5060	5060	1
519	20230619	112000	644137290	5040	5040	5040	5040	137
520	20230619	111900	643446810	5040	5040	5040	5040	38
521	20230619	111800	643255290	5040	5040	5040	5040	100
522	20230619	111700	642751290	5040	5040	5040	5040	20
523	20230619	111600	642650490	5040	5040	5040	5040	20
524	20230619	111500	642549690	5040	5040	5040	5040	193
525	20230619	111400	641576970	5040	5040	5040	5040	2
526	20230619	111300	641566890	5060	5050	5060	5050	110
527	20230619	111200	641010840	5030	5030	5030	5030	0
528	20230619	111100	641010840	5030	5050	5050	5030	889
529	20230619	111000	636539150	5030	5030	5030	5030	0
530	20230619	110900	636539150	5030	5040	5040	5030	2307
531	20230619	110800	624924820	5060	5060	5060	5060	0
532	20230619	110700	624924820	5060	5060	5060	5060	0
533	20230619	110600	624924820	5060	5060	5060	5060	0
534	20230619	110500	624924820	5060	5060	5060	5060	0
535	20230619	110400	624924820	5060	5060	5060	5060	0
536	20230619	110300	624924820	5060	5060	5060	5060	0
537	20230619	110200	624924820	5060	5060	5060	5060	0
538	20230619	110100	624924820	5060	5060	5060	5060	3
539	20230619	110000	624909640	5040	5040	5040	5040	2
540	20230619	105900	624899560	5040	5040	5040	5040	978
541	20230619	105800	619970440	5060	5050	5060	5050	34
542	20230619	105700	619798730	5060	5060	5060	5060	0
543	20230619	105600	619798730	5060	5060	5060	5060	1
544	20230619	105500	619793670	5060	5060	5060	5060	0
545	20230619	105400	619793670	5060	5060	5060	5060	1
546	20230619	105300	619788610	5060	5060	5060	5060	2
547	20230619	105200	619778490	5030	5030	5030	5030	0
548	20230619	105100	619778490	5030	5030	5030	5030	0
549	20230619	105000	619778490	5030	5030	5030	5030	0
550	20230619	104900	619778490	5030	5030	5030	5030	0
551	20230619	104800	619778490	5030	5030	5030	5030	200
552	20230619	104700	618772490	5070	5060	5070	5060	700
553	20230619	104600	615228870	5060	5060	5060	5060	0
554	20230619	104500	615228870	5060	5060	5060	5060	0
555	20230619	104400	615228870	5060	5060	5060	5060	1
556	20230619	104300	615223810	5030	5030	5030	5030	5
557	20230619	104200	615198660	5040	5040	5040	5040	110
558	20230619	104100	614644260	5040	5020	5040	5020	198
559	20230619	104000	613650210	5030	5030	5030	5030	0
560	20230619	103900	613650210	5030	5030	5030	5030	1
561	20230619	103800	613645180	5020	5010	5020	5010	202
562	20230619	103700	612632160	5010	5020	5020	5010	521
563	20230619	103600	610018350	5020	5030	5030	5020	3707
564	20230619	103500	591408910	5030	5030	5030	5030	365
565	20230619	103400	589572960	5030	5030	5030	5030	40
566	20230619	103300	589371760	5030	5030	5030	5030	226
567	20230619	103200	588234980	5030	5020	5040	5020	213
568	20230619	103100	587165550	5040	5040	5040	5020	2150
569	20230619	103000	576350800	5040	5050	5050	5040	1650
570	20230619	102900	568029480	5050	5060	5060	5050	12
571	20230619	102800	567968780	5060	5060	5060	5050	1442
572	20230619	102700	560686280	5060	5060	5060	5060	30
573	20230619	102600	560534480	5060	5050	5060	5050	42
574	20230619	102500	560321980	5060	5050	5060	5050	54
575	20230619	102400	560048980	5050	5050	5060	5050	37
576	20230619	102300	559861830	5060	5060	5060	5050	141
577	20230619	102200	559148380	5060	5060	5060	5060	40
578	20230619	102100	558945980	5060	5060	5060	5060	30
579	20230619	102000	558794180	5060	5050	5060	5050	37
580	20230619	101900	558607230	5050	5050	5050	5050	50
581	20230619	101800	558354730	5050	5050	5050	5050	40
582	20230619	101700	558152730	5050	5050	5050	5040	1319
583	20230619	101600	551504660	5050	5050	5050	5040	681
584	20230619	101500	548067610	5050	5050	5050	5050	36
585	20230619	101400	547885810	5050	5040	5050	5040	99
586	20230619	101300	547386550	5050	5050	5050	5050	32
587	20230619	101200	547224950	5050	5050	5050	5050	41
588	20230619	101100	547017900	5050	5050	5050	5050	30
589	20230619	101000	546866400	5050	5060	5060	5050	898
590	20230619	100900	542331280	5060	5070	5070	5060	61
591	20230619	100800	542022420	5070	5070	5070	5050	218
592	20230619	100700	540920280	5070	5060	5070	5060	130
593	20230619	100600	540261960	5060	5060	5060	5060	37
594	20230619	100500	540074740	5060	5060	5060	5060	40
595	20230619	100400	539872340	5060	5070	5070	5040	180
596	20230619	100300	538964000	5070	5070	5070	5070	30
597	20230619	100200	538811900	5070	5060	5070	5060	1023
598	20230619	100100	533635500	5060	5060	5060	5060	40
599	20230619	100000	533433100	5060	5060	5060	5050	38
600	20230619	095900	533240900	5060	5060	5060	5060	30
601	20230619	095800	533089100	5060	5060	5060	5060	68
602	20230619	095700	532745020	5060	5050	5060	5050	442
603	20230619	095600	530509300	5050	5060	5060	5050	49
604	20230619	095500	530261560	5060	5050	5070	5050	44
605	20230619	095400	530038940	5070	5050	5070	5050	33
606	20230619	095300	529872270	5030	5060	5070	5020	17151
607	20230619	095200	443550580	5070	5060	5070	5060	140
608	20230619	095100	442841780	5070	5070	5070	5060	42
609	20230619	095000	442628850	5070	5070	5070	5070	80
610	20230619	094900	442223250	5070	5070	5070	5070	30
611	20230619	094800	442071150	5080	5080	5080	5070	133
612	20230619	094700	441396810	5080	5060	5080	5060	1178
613	20230619	094600	435426010	5060	5060	5070	5060	932
614	20230619	094500	430710080	5060	5060	5070	5060	50
615	20230619	094400	430456980	5060	5050	5070	5050	621
616	20230619	094300	427319290	5050	5050	5050	5040	142
617	20230619	094200	426603290	5050	5050	5050	5050	134
618	20230619	094100	425926590	5050	5060	5060	5050	938
619	20230619	094000	421189290	5060	5060	5070	5050	713
620	20230619	093900	417585900	5060	5060	5060	5060	130
621	20230619	093800	416928100	5060	5060	5060	5060	100
622	20230619	093700	416422100	5060	5060	5070	5060	31
623	20230619	093600	416265130	5060	5060	5060	5060	60
624	20230619	093500	415961530	5060	5060	5060	5060	34
625	20230619	093400	415789490	5060	5070	5070	5050	547
626	20230619	093300	413026570	5070	5070	5070	5050	263
627	20230619	093200	411693890	5070	5060	5070	5060	40
628	20230619	093100	411491160	5060	5070	5070	5060	35
629	20230619	093000	411313840	5070	5070	5080	5060	185
630	20230619	092900	410375890	5070	5050	5080	5040	562
631	20230619	092800	407537750	5040	5020	5040	5020	958
632	20230619	092700	402714940	5020	5020	5020	5010	2395
633	20230619	092600	390702040	5020	5030	5040	5020	1229
634	20230619	092500	384525750	5030	5020	5040	5020	275
635	20230619	092400	383145180	5040	5030	5040	5020	1226
636	20230619	092300	376985000	5040	5050	5050	5040	27
637	20230619	092200	376848900	5050	5040	5070	5010	2696
638	20230619	092100	363293590	5040	5010	5040	5000	3731
639	20230619	092000	344601490	5010	5040	5040	5010	5073
640	20230619	091900	319155180	5030	5020	5040	5020	419
641	20230619	091800	317048780	5040	5030	5040	5020	402
642	20230619	091700	315030020	5030	5020	5030	4995	10675
643	20230619	091600	261647120	5020	5070	5100	5000	20922
644	20230619	091500	156493830	5100	5100	5100	5070	1927
645	20230619	091400	146723310	5100	5100	5100	5080	174
646	20230619	091300	145838370	5100	5080	5100	5070	5786
647	20230619	091200	116351830	5100	5100	5100	5100	10
648	20230619	091100	116300830	5110	5070	5120	5070	129
649	20230619	091000	115646160	5070	5110	5120	5050	5474
650	20230619	090900	87905020	5110	5120	5120	5080	1052
651	20230619	090800	82543420	5120	5120	5120	5120	0
652	20230619	090700	82543420	5120	5110	5120	5080	4715
653	20230619	090600	58534500	5120	5120	5160	5110	1102
654	20230619	090500	52900580	5120	5120	5120	5110	579
655	20230619	090400	49938770	5120	5150	5160	5110	976
656	20230619	090300	44941990	5150	5120	5150	5110	1800
657	20230619	090200	35728810	5160	5130	5160	5130	851
658	20230619	090100	31355090	5140	5110	5140	5110	26
659	20230619	090000	31221530	5110	5120	5160	5100	6099