KissMeData/216080/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211000	333416680	19070	19070	19070	19070	129
3	20230619	210900	333416680	19070	19070	19070	19070	0
4	20230619	210800	333416680	19070	19070	19070	19070	0
5	20230619	210700	333416680	19070	19070	19070	19070	0
6	20230619	210600	333416680	19070	19070	19070	19070	0
7	20230619	210500	333416680	19070	19070	19070	19070	0
8	20230619	210400	333416680	19070	19070	19070	19070	0
9	20230619	210300	333416680	19070	19070	19070	19070	0
10	20230619	210200	333416680	19070	19070	19070	19070	0
11	20230619	210100	333416680	19070	19070	19070	19070	0
12	20230619	210000	333416680	19070	19070	19070	19070	0
13	20230619	205900	333416680	19070	19070	19070	19070	0
14	20230619	205800	333416680	19070	19070	19070	19070	0
15	20230619	205700	333416680	19070	19070	19070	19070	0
16	20230619	205600	333416680	19070	19070	19070	19070	0
17	20230619	205500	333416680	19070	19070	19070	19070	0
18	20230619	205400	333416680	19070	19070	19070	19070	0
19	20230619	205300	333416680	19070	19070	19070	19070	0
20	20230619	205200	333416680	19070	19070	19070	19070	0
21	20230619	205100	333416680	19070	19070	19070	19070	0
22	20230619	205000	333416680	19070	19070	19070	19070	0
23	20230619	204900	333416680	19070	19070	19070	19070	0
24	20230619	204800	333416680	19070	19070	19070	19070	0
25	20230619	204700	333416680	19070	19070	19070	19070	0
26	20230619	204600	333416680	19070	19070	19070	19070	0
27	20230619	204500	333416680	19070	19070	19070	19070	0
28	20230619	204400	333416680	19070	19070	19070	19070	0
29	20230619	204300	333416680	19070	19070	19070	19070	0
30	20230619	204200	333416680	19070	19070	19070	19070	0
31	20230619	204100	333416680	19070	19070	19070	19070	0
32	20230619	204000	333416680	19070	19070	19070	19070	129
33	20230619	203900	333416680	19070	19070	19070	19070	0
34	20230619	203800	333416680	19070	19070	19070	19070	0
35	20230619	203700	333416680	19070	19070	19070	19070	0
36	20230619	203600	333416680	19070	19070	19070	19070	0
37	20230619	203500	333416680	19070	19070	19070	19070	0
38	20230619	203400	333416680	19070	19070	19070	19070	0
39	20230619	203300	333416680	19070	19070	19070	19070	0
40	20230619	203200	333416680	19070	19070	19070	19070	0
41	20230619	203100	333416680	19070	19070	19070	19070	0
42	20230619	203000	333416680	19070	19070	19070	19070	0
43	20230619	202900	333416680	19070	19070	19070	19070	0
44	20230619	202800	333416680	19070	19070	19070	19070	0
45	20230619	202700	333416680	19070	19070	19070	19070	0
46	20230619	202600	333416680	19070	19070	19070	19070	0
47	20230619	202500	333416680	19070	19070	19070	19070	0
48	20230619	202400	333416680	19070	19070	19070	19070	0
49	20230619	202300	333416680	19070	19070	19070	19070	0
50	20230619	202200	333416680	19070	19070	19070	19070	0
51	20230619	202100	333416680	19070	19070	19070	19070	0
52	20230619	202000	333416680	19070	19070	19070	19070	0
53	20230619	201900	333416680	19070	19070	19070	19070	0
54	20230619	201800	333416680	19070	19070	19070	19070	0
55	20230619	201700	333416680	19070	19070	19070	19070	0
56	20230619	201600	333416680	19070	19070	19070	19070	0
57	20230619	201500	333416680	19070	19070	19070	19070	0
58	20230619	201400	333416680	19070	19070	19070	19070	0
59	20230619	201300	333416680	19070	19070	19070	19070	0
60	20230619	201200	333416680	19070	19070	19070	19070	0
61	20230619	201100	333416680	19070	19070	19070	19070	0
62	20230619	201000	333416680	19070	19070	19070	19070	129
63	20230619	200900	333416680	19070	19070	19070	19070	0
64	20230619	200800	333416680	19070	19070	19070	19070	0
65	20230619	200700	333416680	19070	19070	19070	19070	0
66	20230619	200600	333416680	19070	19070	19070	19070	0
67	20230619	200500	333416680	19070	19070	19070	19070	0
68	20230619	200400	333416680	19070	19070	19070	19070	0
69	20230619	200300	333416680	19070	19070	19070	19070	0
70	20230619	200200	333416680	19070	19070	19070	19070	0
71	20230619	200100	333416680	19070	19070	19070	19070	0
72	20230619	200000	333416680	19070	19070	19070	19070	0
73	20230619	195900	333416680	19070	19070	19070	19070	0
74	20230619	195800	333416680	19070	19070	19070	19070	0
75	20230619	195700	333416680	19070	19070	19070	19070	0
76	20230619	195600	333416680	19070	19070	19070	19070	0
77	20230619	195500	333416680	19070	19070	19070	19070	0
78	20230619	195400	333416680	19070	19070	19070	19070	0
79	20230619	195300	333416680	19070	19070	19070	19070	0
80	20230619	195200	333416680	19070	19070	19070	19070	0
81	20230619	195100	333416680	19070	19070	19070	19070	0
82	20230619	195000	333416680	19070	19070	19070	19070	0
83	20230619	194900	333416680	19070	19070	19070	19070	0
84	20230619	194800	333416680	19070	19070	19070	19070	0
85	20230619	194700	333416680	19070	19070	19070	19070	0
86	20230619	194600	333416680	19070	19070	19070	19070	0
87	20230619	194500	333416680	19070	19070	19070	19070	0
88	20230619	194400	333416680	19070	19070	19070	19070	0
89	20230619	194300	333416680	19070	19070	19070	19070	0
90	20230619	194200	333416680	19070	19070	19070	19070	0
91	20230619	194100	333416680	19070	19070	19070	19070	0
92	20230619	194000	333416680	19070	19070	19070	19070	129
93	20230619	193900	333416680	19070	19070	19070	19070	0
94	20230619	193800	333416680	19070	19070	19070	19070	0
95	20230619	193700	333416680	19070	19070	19070	19070	0
96	20230619	193600	333416680	19070	19070	19070	19070	0
97	20230619	193500	333416680	19070	19070	19070	19070	0
98	20230619	193400	333416680	19070	19070	19070	19070	0
99	20230619	193300	333416680	19070	19070	19070	19070	0
100	20230619	193200	333416680	19070	19070	19070	19070	0
101	20230619	193100	333416680	19070	19070	19070	19070	0
102	20230619	193000	333416680	19070	19070	19070	19070	0
103	20230619	192900	333416680	19070	19070	19070	19070	0
104	20230619	192800	333416680	19070	19070	19070	19070	0
105	20230619	192700	333416680	19070	19070	19070	19070	0
106	20230619	192600	333416680	19070	19070	19070	19070	0
107	20230619	192500	333416680	19070	19070	19070	19070	0
108	20230619	192400	333416680	19070	19070	19070	19070	0
109	20230619	192300	333416680	19070	19070	19070	19070	0
110	20230619	192200	333416680	19070	19070	19070	19070	0
111	20230619	192100	333416680	19070	19070	19070	19070	0
112	20230619	192000	333416680	19070	19070	19070	19070	0
113	20230619	191900	333416680	19070	19070	19070	19070	0
114	20230619	191800	333416680	19070	19070	19070	19070	0
115	20230619	191700	333416680	19070	19070	19070	19070	0
116	20230619	191600	333416680	19070	19070	19070	19070	0
117	20230619	191500	333416680	19070	19070	19070	19070	0
118	20230619	191400	333416680	19070	19070	19070	19070	0
119	20230619	191300	333416680	19070	19070	19070	19070	0
120	20230619	191200	333416680	19070	19070	19070	19070	0
121	20230619	191100	333416680	19070	19070	19070	19070	0
122	20230619	191000	333416680	19070	19070	19070	19070	129
123	20230619	190900	333416680	19070	19070	19070	19070	0
124	20230619	190800	333416680	19070	19070	19070	19070	0
125	20230619	190700	333416680	19070	19070	19070	19070	0
126	20230619	190600	333416680	19070	19070	19070	19070	0
127	20230619	190500	333416680	19070	19070	19070	19070	0
128	20230619	190400	333416680	19070	19070	19070	19070	0
129	20230619	190300	333416680	19070	19070	19070	19070	0
130	20230619	190200	333416680	19070	19070	19070	19070	0
131	20230619	190100	333416680	19070	19070	19070	19070	0
132	20230619	190000	333416680	19070	19070	19070	19070	0
133	20230619	185900	333416680	19070	19070	19070	19070	0
134	20230619	185800	333416680	19070	19070	19070	19070	0
135	20230619	185700	333416680	19070	19070	19070	19070	0
136	20230619	185600	333416680	19070	19070	19070	19070	0
137	20230619	185500	333416680	19070	19070	19070	19070	0
138	20230619	185400	333416680	19070	19070	19070	19070	0
139	20230619	185300	333416680	19070	19070	19070	19070	0
140	20230619	185200	333416680	19070	19070	19070	19070	0
141	20230619	185100	333416680	19070	19070	19070	19070	0
142	20230619	185000	333416680	19070	19070	19070	19070	0
143	20230619	184900	333416680	19070	19070	19070	19070	0
144	20230619	184800	333416680	19070	19070	19070	19070	0
145	20230619	184700	333416680	19070	19070	19070	19070	0
146	20230619	184600	333416680	19070	19070	19070	19070	0
147	20230619	184500	333416680	19070	19070	19070	19070	0
148	20230619	184400	333416680	19070	19070	19070	19070	0
149	20230619	184300	333416680	19070	19070	19070	19070	0
150	20230619	184200	333416680	19070	19070	19070	19070	0
151	20230619	184100	333416680	19070	19070	19070	19070	0
152	20230619	184000	333416680	19070	19070	19070	19070	129
153	20230619	183900	333416680	19070	19070	19070	19070	0
154	20230619	183800	333416680	19070	19070	19070	19070	0
155	20230619	183700	333416680	19070	19070	19070	19070	0
156	20230619	183600	333416680	19070	19070	19070	19070	0
157	20230619	183500	333416680	19070	19070	19070	19070	0
158	20230619	183400	333416680	19070	19070	19070	19070	0
159	20230619	183300	333416680	19070	19070	19070	19070	0
160	20230619	183200	333416680	19070	19070	19070	19070	0
161	20230619	183100	333416680	19070	19070	19070	19070	0
162	20230619	183000	333416680	19070	19070	19070	19070	0
163	20230619	182900	333416680	19070	19070	19070	19070	0
164	20230619	182800	333416680	19070	19070	19070	19070	0
165	20230619	182700	333416680	19070	19070	19070	19070	0
166	20230619	182600	333416680	19070	19070	19070	19070	0
167	20230619	182500	333416680	19070	19070	19070	19070	0
168	20230619	182400	333416680	19070	19070	19070	19070	0
169	20230619	182300	333416680	19070	19070	19070	19070	0
170	20230619	182200	333416680	19070	19070	19070	19070	0
171	20230619	182100	333416680	19070	19070	19070	19070	0
172	20230619	182000	333416680	19070	19070	19070	19070	0
173	20230619	181900	333416680	19070	19070	19070	19070	0
174	20230619	181800	333416680	19070	19070	19070	19070	0
175	20230619	181700	333416680	19070	19070	19070	19070	0
176	20230619	181600	333416680	19070	19070	19070	19070	0
177	20230619	181500	333416680	19070	19070	19070	19070	0
178	20230619	181400	333416680	19070	19070	19070	19070	0
179	20230619	181300	333416680	19070	19070	19070	19070	0
180	20230619	181200	333416680	19070	19070	19070	19070	0
181	20230619	181100	333416680	19070	19070	19070	19070	0
182	20230619	181000	333416680	19070	19070	19070	19070	129
183	20230619	180900	333416680	19070	19070	19070	19070	0
184	20230619	180800	333416680	19070	19070	19070	19070	0
185	20230619	180700	333416680	19070	19070	19070	19070	0
186	20230619	180600	333416680	19070	19070	19070	19070	0
187	20230619	180500	333416680	19070	19070	19070	19070	0
188	20230619	180400	333416680	19070	19070	19070	19070	0
189	20230619	180300	333416680	19070	19070	19070	19070	0
190	20230619	180200	333416680	19070	19070	19070	19070	0
191	20230619	180100	333416680	19070	19070	19070	19070	0
192	20230619	180000	333416680	19070	19070	19070	19070	0
193	20230619	175900	333416680	19070	19070	19070	19070	0
194	20230619	175800	333416680	19070	19070	19070	19070	0
195	20230619	175700	333416680	19070	19070	19070	19070	0
196	20230619	175600	333416680	19070	19070	19070	19070	0
197	20230619	175500	333416680	19070	19070	19070	19070	0
198	20230619	175400	333416680	19070	19070	19070	19070	0
199	20230619	175300	333416680	19070	19070	19070	19070	0
200	20230619	175200	333416680	19070	19070	19070	19070	0
201	20230619	175100	333416680	19070	19070	19070	19070	0
202	20230619	175000	333416680	19070	19070	19070	19070	0
203	20230619	174900	333416680	19070	19070	19070	19070	0
204	20230619	174800	333416680	19070	19070	19070	19070	0
205	20230619	174700	333416680	19070	19070	19070	19070	0
206	20230619	174600	333416680	19070	19070	19070	19070	0
207	20230619	174500	333416680	19070	19070	19070	19070	0
208	20230619	174400	333416680	19070	19070	19070	19070	0
209	20230619	174300	333416680	19070	19070	19070	19070	0
210	20230619	174200	333416680	19070	19070	19070	19070	0
211	20230619	174100	333416680	19070	19070	19070	19070	0
212	20230619	174000	333416680	19070	19070	19070	19070	129
213	20230619	173900	333416680	19070	19070	19070	19070	0
214	20230619	173800	333416680	19070	19070	19070	19070	0
215	20230619	173700	333416680	19070	19070	19070	19070	0
216	20230619	173600	333416680	19070	19070	19070	19070	0
217	20230619	173500	333416680	19070	19070	19070	19070	0
218	20230619	173400	333416680	19070	19070	19070	19070	0
219	20230619	173300	333416680	19070	19070	19070	19070	0
220	20230619	173200	333416680	19070	19070	19070	19070	0
221	20230619	173100	333416680	19070	19070	19070	19070	0
222	20230619	173000	333416680	19070	19070	19070	19070	0
223	20230619	172900	333416680	19070	19070	19070	19070	0
224	20230619	172800	333416680	19070	19070	19070	19070	0
225	20230619	172700	333416680	19070	19070	19070	19070	0
226	20230619	172600	333416680	19070	19070	19070	19070	0
227	20230619	172500	333416680	19070	19070	19070	19070	0
228	20230619	172400	333416680	19070	19070	19070	19070	0
229	20230619	172300	333416680	19070	19070	19070	19070	0
230	20230619	172200	333416680	19070	19070	19070	19070	0
231	20230619	172100	333416680	19070	19070	19070	19070	0
232	20230619	172000	333416680	19070	19070	19070	19070	0
233	20230619	171900	333416680	19070	19070	19070	19070	0
234	20230619	171800	333416680	19070	19070	19070	19070	0
235	20230619	171700	333416680	19070	19070	19070	19070	0
236	20230619	171600	333416680	19070	19070	19070	19070	0
237	20230619	171500	333416680	19070	19070	19070	19070	0
238	20230619	171400	333416680	19070	19070	19070	19070	0
239	20230619	171300	333416680	19070	19070	19070	19070	0
240	20230619	171200	333416680	19070	19070	19070	19070	0
241	20230619	171100	333416680	19070	19070	19070	19070	0
242	20230619	171000	333416680	19070	19070	19070	19070	129
243	20230619	170900	333416680	19070	19070	19070	19070	0
244	20230619	170800	333416680	19070	19070	19070	19070	0
245	20230619	170700	333416680	19070	19070	19070	19070	0
246	20230619	170600	333416680	19070	19070	19070	19070	0
247	20230619	170500	333416680	19070	19070	19070	19070	0
248	20230619	170400	333416680	19070	19070	19070	19070	0
249	20230619	170300	333416680	19070	19070	19070	19070	0
250	20230619	170200	333416680	19070	19070	19070	19070	0
251	20230619	170100	333416680	19070	19070	19070	19070	0
252	20230619	170000	333416680	19070	19070	19070	19070	0
253	20230619	165900	333416680	19070	19070	19070	19070	0
254	20230619	165800	333416680	19070	19070	19070	19070	0
255	20230619	165700	333416680	19070	19070	19070	19070	0
256	20230619	165600	333416680	19070	19070	19070	19070	0
257	20230619	165500	333416680	19070	19070	19070	19070	0
258	20230619	165400	333416680	19070	19070	19070	19070	0
259	20230619	165300	333416680	19070	19070	19070	19070	0
260	20230619	165200	333416680	19070	19070	19070	19070	0
261	20230619	165100	333416680	19070	19070	19070	19070	0
262	20230619	165000	333416680	19070	19070	19070	19070	0
263	20230619	164900	333416680	19070	19070	19070	19070	0
264	20230619	164800	333416680	19070	19070	19070	19070	0
265	20230619	164700	333416680	19070	19070	19070	19070	0
266	20230619	164600	333416680	19070	19070	19070	19070	0
267	20230619	164500	333416680	19070	19070	19070	19070	0
268	20230619	164400	333416680	19070	19070	19070	19070	0
269	20230619	164300	333416680	19070	19070	19070	19070	0
270	20230619	164200	333416680	19070	19070	19070	19070	0
271	20230619	164100	333416680	19070	19070	19070	19070	0
272	20230619	164000	333416680	19070	19070	19070	19070	129
273	20230619	163900	333416680	19070	19070	19070	19070	0
274	20230619	163800	333416680	19070	19070	19070	19070	0
275	20230619	163700	333416680	19070	19070	19070	19070	0
276	20230619	163600	333416680	19070	19070	19070	19070	0
277	20230619	163500	333416680	19070	19070	19070	19070	0
278	20230619	163400	333416680	19070	19070	19070	19070	0
279	20230619	163300	333416680	19070	19070	19070	19070	0
280	20230619	163200	333416680	19070	19070	19070	19070	0
281	20230619	163100	333416680	19070	19070	19070	19070	0
282	20230619	163000	333416680	19070	19070	19070	19070	0
283	20230619	162900	333416680	19070	19070	19070	19070	0
284	20230619	162800	333416680	19070	19070	19070	19070	0
285	20230619	162700	333416680	19070	19070	19070	19070	0
286	20230619	162600	333416680	19070	19070	19070	19070	0
287	20230619	162500	333416680	19070	19070	19070	19070	0
288	20230619	162400	333416680	19070	19070	19070	19070	0
289	20230619	162300	333416680	19070	19070	19070	19070	0
290	20230619	162200	333416680	19070	19070	19070	19070	0
291	20230619	162100	333416680	19070	19070	19070	19070	0
292	20230619	162000	333416680	19070	19070	19070	19070	0
293	20230619	161900	333416680	19070	19070	19070	19070	0
294	20230619	161800	333416680	19070	19070	19070	19070	0
295	20230619	161700	333416680	19070	19070	19070	19070	0
296	20230619	161600	333416680	19070	19070	19070	19070	0
297	20230619	161500	333416680	19070	19070	19070	19070	0
298	20230619	161400	333416680	19070	19070	19070	19070	0
299	20230619	161300	333416680	19070	19070	19070	19070	0
300	20230619	161200	333416680	19070	19070	19070	19070	0
301	20230619	161100	333416680	19070	19070	19070	19070	0
302	20230619	161000	333416680	19070	19070	19070	19070	129
303	20230619	160900	333416680	19070	19070	19070	19070	0
304	20230619	160800	333416680	19070	19070	19070	19070	0
305	20230619	160700	333416680	19070	19070	19070	19070	0
306	20230619	160600	333416680	19070	19070	19070	19070	0
307	20230619	160500	333416680	19070	19070	19070	19070	0
308	20230619	160400	333416680	19070	19070	19070	19070	0
309	20230619	160300	333416680	19070	19070	19070	19070	0
310	20230619	160200	333416680	19070	19070	19070	19070	0
311	20230619	160100	333416680	19070	19070	19070	19070	0
312	20230619	160000	333416680	19070	19070	19070	19070	0
313	20230619	155900	333416680	19070	19070	19070	19070	0
314	20230619	155800	333416680	19070	19070	19070	19070	0
315	20230619	155700	333416680	19070	19070	19070	19070	0
316	20230619	155600	333416680	19070	19070	19070	19070	0
317	20230619	155500	333416680	19070	19070	19070	19070	0
318	20230619	155400	333416680	19070	19070	19070	19070	0
319	20230619	155300	333416680	19070	19070	19070	19070	0
320	20230619	155200	333416680	19070	19070	19070	19070	0
321	20230619	155100	333416680	19070	19070	19070	19070	0
322	20230619	155000	333416680	19070	19070	19070	19070	0
323	20230619	154900	333416680	19070	19070	19070	19070	0
324	20230619	154800	333416680	19070	19070	19070	19070	0
325	20230619	154700	333416680	19070	19070	19070	19070	0
326	20230619	154600	333416680	19070	19070	19070	19070	0
327	20230619	154500	333416680	19070	19070	19070	19070	0
328	20230619	154400	333416680	19070	19070	19070	19070	0
329	20230619	154300	333416680	19070	19070	19070	19070	0
330	20230619	154200	333416680	19070	19070	19070	19070	0
331	20230619	154100	333416680	19070	19070	19070	19070	0
332	20230619	154000	333416680	19070	19070	19070	19070	129
333	20230619	153900	333416680	19070	19070	19070	19070	0
334	20230619	153800	333416680	19070	19070	19070	19070	0
335	20230619	153700	333416680	19070	19070	19070	19070	0
336	20230619	153600	333416680	19070	19070	19070	19070	0
337	20230619	153500	333416680	19070	19070	19070	19070	0
338	20230619	153400	333416680	19070	19070	19070	19070	0
339	20230619	153300	333416680	19070	19070	19070	19070	0
340	20230619	153200	333416680	19070	19070	19070	19070	0
341	20230619	153100	333416680	19070	19070	19070	19070	0
342	20230619	153000	333416680	19070	19070	19070	19070	129
343	20230619	152900	330956650	19150	19150	19150	19150	0
344	20230619	152800	330956650	19150	19150	19150	19150	0
345	20230619	152700	330956650	19150	19150	19150	19150	0
346	20230619	152600	330956650	19150	19150	19150	19150	0
347	20230619	152500	330956650	19150	19150	19150	19150	0
348	20230619	152400	330956650	19150	19150	19150	19150	0
349	20230619	152300	330956650	19150	19150	19150	19150	0
350	20230619	152200	330956650	19150	19150	19150	19150	0
351	20230619	152100	330956650	19150	19150	19150	19150	0
352	20230619	152000	330956650	19150	19150	19150	19150	0
353	20230619	151900	330956650	19150	19150	19150	19070	17
354	20230619	151800	330632300	19070	19150	19150	19070	26
355	20230619	151700	330136370	19080	19130	19150	19080	262
356	20230619	151600	325121360	19120	19120	19120	19120	0
357	20230619	151500	325121360	19120	19120	19120	19120	0
358	20230619	151400	325121360	19120	19120	19120	19120	0
359	20230619	151300	325121360	19120	19120	19120	19120	1
360	20230619	151200	325102240	19120	19120	19120	19120	0
361	20230619	151100	325102240	19120	19120	19120	19120	50
362	20230619	151000	324146240	19120	19120	19120	19120	4
363	20230619	150900	324069760	19140	19140	19140	19140	0
364	20230619	150800	324069760	19140	19140	19140	19140	0
365	20230619	150700	324069760	19140	19140	19140	19140	0
366	20230619	150600	324069760	19140	19140	19140	19140	0
367	20230619	150500	324069760	19140	19070	19140	19070	151
368	20230619	150400	321179780	19130	19130	19130	19130	0
369	20230619	150300	321179780	19130	19130	19130	19130	0
370	20230619	150200	321179780	19130	19130	19130	19130	0
371	20230619	150100	321179780	19130	19130	19130	19130	1
372	20230619	150000	321160650	19140	19140	19140	19140	0
373	20230619	145900	321160650	19140	19070	19140	19070	53
374	20230619	145800	320149870	19130	19130	19130	19130	0
375	20230619	145700	320149870	19130	19130	19130	19130	0
376	20230619	145600	320149870	19130	19130	19130	19130	1
377	20230619	145500	320130740	19130	19130	19130	19130	0
378	20230619	145400	320130740	19130	19130	19130	19130	0
379	20230619	145300	320130740	19130	19130	19130	19130	30
380	20230619	145200	319556840	19130	19130	19130	19130	0
381	20230619	145100	319556840	19130	19130	19130	19130	0
382	20230619	145000	319556840	19130	19130	19130	19130	0
383	20230619	144900	319556840	19130	19120	19130	19120	101
384	20230619	144800	317625710	19090	19090	19090	19090	3
385	20230619	144700	317568440	19060	19060	19060	19060	0
386	20230619	144600	317568440	19060	19060	19060	19060	0
387	20230619	144500	317568440	19060	19060	19060	19060	0
388	20230619	144400	317568440	19060	19060	19060	19060	0
389	20230619	144300	317568440	19060	19060	19060	19060	6
390	20230619	144200	317454080	19060	19060	19060	19060	0
391	20230619	144100	317454080	19060	19060	19060	19060	20
392	20230619	144000	317072880	19090	19090	19090	19090	10
393	20230619	143900	316881980	19090	19090	19090	19090	0
394	20230619	143800	316881980	19090	19090	19090	19090	0
395	20230619	143700	316881980	19090	19090	19090	19090	0
396	20230619	143600	316881980	19090	19090	19090	19090	0
397	20230619	143500	316881980	19090	19060	19090	19060	78
398	20230619	143400	315395270	19060	19060	19060	19060	53
399	20230619	143300	314385090	19090	19090	19090	19090	1
400	20230619	143200	314366000	19060	19060	19060	19060	0
401	20230619	143100	314366000	19060	19060	19060	19060	0
402	20230619	143000	314366000	19060	19060	19060	19060	0
403	20230619	142900	314366000	19060	19060	19060	19060	0
404	20230619	142800	314366000	19060	19060	19060	19060	100
405	20230619	142700	312460000	19060	19100	19100	19060	147
406	20230619	142600	309657990	19100	19100	19100	19100	0
407	20230619	142500	309657990	19100	19100	19100	19100	0
408	20230619	142400	309657990	19100	19100	19100	19100	0
409	20230619	142300	309657990	19100	19100	19100	19100	0
410	20230619	142200	309657990	19100	19100	19100	19100	0
411	20230619	142100	309657990	19100	19100	19100	19100	19
412	20230619	142000	309295090	19140	19140	19140	19140	0
413	20230619	141900	309295090	19140	19140	19140	19140	0
414	20230619	141800	309295090	19140	19140	19140	19140	0
415	20230619	141700	309295090	19140	19140	19140	19140	0
416	20230619	141600	309295090	19140	19140	19140	19140	50
417	20230619	141500	308338090	19150	19150	19150	19150	0
418	20230619	141400	308338090	19150	19150	19150	19150	0
419	20230619	141300	308338090	19150	19150	19150	19150	0
420	20230619	141200	308338090	19150	19150	19150	19150	0
421	20230619	141100	308338090	19150	19150	19150	19150	0
422	20230619	141000	308338090	19150	19150	19150	19150	0
423	20230619	140900	308338090	19150	19150	19150	19150	10
424	20230619	140800	308146590	19150	19150	19150	19150	15
425	20230619	140700	307859340	19150	19150	19150	19150	0
426	20230619	140600	307859340	19150	19150	19150	19150	0
427	20230619	140500	307859340	19150	19150	19150	19150	0
428	20230619	140400	307859340	19150	19090	19150	19050	1501
429	20230619	140300	279234940	19160	19160	19160	19160	0
430	20230619	140200	279234940	19160	19160	19160	19160	0
431	20230619	140100	279234940	19160	19160	19160	19160	0
432	20230619	140000	279234940	19160	19160	19160	19160	0
433	20230619	135900	279234940	19160	19160	19160	19160	0
434	20230619	135800	279234940	19160	19160	19160	19160	0
435	20230619	135700	279234940	19160	19160	19160	19160	0
436	20230619	135600	279234940	19160	19160	19160	19160	0
437	20230619	135500	279234940	19160	19160	19160	19160	0
438	20230619	135400	279234940	19160	19160	19160	19160	8
439	20230619	135300	279081660	19160	19160	19160	19160	0
440	20230619	135200	279081660	19160	19160	19160	19160	0
441	20230619	135100	279081660	19160	19160	19160	19160	1
442	20230619	135000	279062500	19080	19080	19080	19080	0
443	20230619	134900	279062500	19080	19080	19080	19080	0
444	20230619	134800	279062500	19080	19080	19080	19080	0
445	20230619	134700	279062500	19080	19080	19080	19080	0
446	20230619	134600	279062500	19080	19080	19080	19080	68
447	20230619	134500	277765060	19070	19070	19070	19070	0
448	20230619	134400	277765060	19070	19080	19080	19070	316
449	20230619	134300	271736780	19080	19080	19080	19080	0
450	20230619	134200	271736780	19080	19080	19080	19080	355
451	20230619	134100	264963380	19080	19090	19090	19080	250
452	20230619	134000	260191360	19090	19100	19110	19090	385
453	20230619	133900	252838540	19110	19110	19110	19110	10
454	20230619	133800	252647440	19110	19110	19110	19110	0
455	20230619	133700	252647440	19110	19110	19110	19110	10
456	20230619	133600	252456340	19110	19100	19110	19100	150
457	20230619	133500	249591140	19100	19100	19100	19100	113
458	20230619	133400	247432840	19100	19100	19100	19100	290
459	20230619	133300	241893840	19110	19160	19160	19110	257
460	20230619	133200	236982520	19110	19110	19110	19110	0
461	20230619	133100	236982520	19110	19110	19110	19110	100
462	20230619	133000	235071520	19160	19160	19160	19160	0
463	20230619	132900	235071520	19160	19160	19160	19160	10
464	20230619	132800	234879920	19110	19110	19110	19110	5
465	20230619	132700	234784370	19110	19110	19110	19110	0
466	20230619	132600	234784370	19110	19110	19110	19110	0
467	20230619	132500	234784370	19110	19110	19110	19110	5
468	20230619	132400	234688820	19110	19110	19110	19110	0
469	20230619	132300	234688820	19110	19110	19110	19110	52
470	20230619	132200	233695100	19110	19110	19110	19110	0
471	20230619	132100	233695100	19110	19110	19110	19110	50
472	20230619	132000	232739600	19170	19170	19170	19170	1
473	20230619	131900	232720430	19180	19180	19180	19180	0
474	20230619	131800	232720430	19180	19180	19180	19180	0
475	20230619	131700	232720430	19180	19180	19180	19180	0
476	20230619	131600	232720430	19180	19180	19180	19180	0
477	20230619	131500	232720430	19180	19180	19180	19180	0
478	20230619	131400	232720430	19180	19180	19180	19180	0
479	20230619	131300	232720430	19180	19180	19180	19180	0
480	20230619	131200	232720430	19180	19180	19180	19180	0
481	20230619	131100	232720430	19180	19180	19180	19180	1
482	20230619	131000	232701250	19110	19110	19110	19110	0
483	20230619	130900	232701250	19110	19110	19110	19110	0
484	20230619	130800	232701250	19110	19110	19110	19110	0
485	20230619	130700	232701250	19110	19110	19110	19110	15
486	20230619	130600	232414600	19180	19180	19180	19180	0
487	20230619	130500	232414600	19180	19180	19180	19180	0
488	20230619	130400	232414600	19180	19180	19180	19180	3
489	20230619	130300	232357060	19180	19180	19180	19180	0
490	20230619	130200	232357060	19180	19180	19180	19180	0
491	20230619	130100	232357060	19180	19180	19180	19180	0
492	20230619	130000	232357060	19180	19180	19180	19180	0
493	20230619	125900	232357060	19180	19180	19180	19180	1
494	20230619	125800	232337880	19180	19150	19180	19110	769
495	20230619	125700	217619860	19160	19160	19160	19160	0
496	20230619	125600	217619860	19160	19160	19160	19160	0
497	20230619	125500	217619860	19160	19160	19160	19160	0
498	20230619	125400	217619860	19160	19160	19160	19160	0
499	20230619	125300	217619860	19160	19160	19160	19160	0
500	20230619	125200	217619860	19160	19160	19160	19160	0
501	20230619	125100	217619860	19160	19160	19160	19160	0
502	20230619	125000	217619860	19160	19160	19160	19160	0
503	20230619	124900	217619860	19160	19160	19160	19160	1
504	20230619	124800	217600700	19180	19180	19180	19180	0
505	20230619	124700	217600700	19180	19180	19180	19180	0
506	20230619	124600	217600700	19180	19180	19180	19180	0
507	20230619	124500	217600700	19180	19180	19180	19180	0
508	20230619	124400	217600700	19180	19180	19180	19180	0
509	20230619	124300	217600700	19180	19180	19180	19180	0
510	20230619	124200	217600700	19180	19180	19180	19180	1
511	20230619	124100	217581520	19180	19180	19180	19180	0
512	20230619	124000	217581520	19180	19180	19180	19180	501
513	20230619	123900	207972340	19180	19180	19180	19180	44
514	20230619	123800	207128420	19140	19140	19140	19140	0
515	20230619	123700	207128420	19140	19140	19140	19140	1
516	20230619	123600	207109280	19180	19180	19180	19180	0
517	20230619	123500	207109280	19180	19180	19180	19180	3
518	20230619	123400	207051740	19180	19180	19180	19180	0
519	20230619	123300	207051740	19180	19180	19180	19180	0
520	20230619	123200	207051740	19180	19180	19180	19180	0
521	20230619	123100	207051740	19180	19180	19180	19180	0
522	20230619	123000	207051740	19180	19180	19180	19180	0
523	20230619	122900	207051740	19180	19180	19180	19180	0
524	20230619	122800	207051740	19180	19180	19180	19180	3
525	20230619	122700	206994200	19180	19180	19180	19180	9
526	20230619	122600	206821580	19180	19180	19180	19180	0
527	20230619	122500	206821580	19180	19180	19180	19180	0
528	20230619	122400	206821580	19180	19180	19180	19180	13
529	20230619	122300	206572240	19180	19180	19180	19180	0
530	20230619	122200	206572240	19180	19180	19180	19180	0
531	20230619	122100	206572240	19180	19180	19180	19180	0
532	20230619	122000	206572240	19180	19180	19180	19180	0
533	20230619	121900	206572240	19180	19180	19180	19180	0
534	20230619	121800	206572240	19180	19180	19180	19180	0
535	20230619	121700	206572240	19180	19180	19180	19180	0
536	20230619	121600	206572240	19180	19180	19180	19180	15
537	20230619	121500	206284540	19180	19180	19180	19180	0
538	20230619	121400	206284540	19180	19180	19180	19180	0
539	20230619	121300	206284540	19180	19180	19180	19180	0
540	20230619	121200	206284540	19180	19180	19180	19180	0
541	20230619	121100	206284540	19180	19180	19180	19180	500
542	20230619	121000	196694540	19190	19190	19190	19190	0
543	20230619	120900	196694540	19190	19190	19190	19190	0
544	20230619	120800	196694540	19190	19190	19190	19190	0
545	20230619	120700	196694540	19190	19190	19190	19190	0
546	20230619	120600	196694540	19190	19190	19190	19190	0
547	20230619	120500	196694540	19190	19190	19190	19190	0
548	20230619	120400	196694540	19190	19190	19190	19190	0
549	20230619	120300	196694540	19190	19190	19190	19190	0
550	20230619	120200	196694540	19190	19190	19190	19190	0
551	20230619	120100	196694540	19190	19190	19190	19190	1
552	20230619	120000	196675350	19200	19200	19200	19200	0
553	20230619	115900	196675350	19200	19090	19200	19090	31
554	20230619	115800	196083450	19200	19200	19200	19200	0
555	20230619	115700	196083450	19200	19200	19200	19200	1
556	20230619	115600	196064250	19200	19200	19200	19200	0
557	20230619	115500	196064250	19200	19200	19200	19200	0
558	20230619	115400	196064250	19200	19200	19200	19200	0
559	20230619	115300	196064250	19200	19200	19200	19200	100
560	20230619	115200	194144250	19200	19200	19200	19200	0
561	20230619	115100	194144250	19200	19200	19200	19200	0
562	20230619	115000	194144250	19200	19200	19200	19200	1
563	20230619	114900	194125050	19080	19130	19130	19080	773
564	20230619	114800	179359370	19190	19150	19190	19140	540
565	20230619	114700	169023710	19190	19190	19190	19190	0
566	20230619	114600	169023710	19190	19190	19190	19190	0
567	20230619	114500	169023710	19190	19190	19190	19190	0
568	20230619	114400	169023710	19190	19190	19190	19190	0
569	20230619	114300	169023710	19190	19190	19190	19190	0
570	20230619	114200	169023710	19190	19190	19190	19190	0
571	20230619	114100	169023710	19190	19190	19190	19190	1
572	20230619	114000	169004520	19140	19140	19140	19140	133
573	20230619	113900	166458900	19150	19170	19170	19150	243
574	20230619	113800	161805370	19190	19190	19190	19190	0
575	20230619	113700	161805370	19190	19190	19190	19190	1
576	20230619	113600	161786180	19200	19200	19200	19200	0
577	20230619	113500	161786180	19200	19200	19200	19200	0
578	20230619	113400	161786180	19200	19200	19200	19200	0
579	20230619	113300	161786180	19200	19200	19200	19200	0
580	20230619	113200	161786180	19200	19200	19200	19200	0
581	20230619	113100	161786180	19200	19200	19200	19200	0
582	20230619	113000	161786180	19200	19200	19200	19200	3
583	20230619	112900	161728580	19150	19150	19150	19150	0
584	20230619	112800	161728580	19150	19150	19150	19150	0
585	20230619	112700	161728580	19150	19150	19150	19150	0
586	20230619	112600	161728580	19150	19150	19150	19150	0
587	20230619	112500	161728580	19150	19150	19150	19150	2
588	20230619	112400	161690280	19210	19210	19210	19210	1
589	20230619	112300	161671070	19150	19150	19150	19150	30
590	20230619	112200	161096570	19150	19150	19150	19150	0
591	20230619	112100	161096570	19150	19220	19220	19150	115
592	20230619	112000	158893270	19220	19220	19220	19220	0
593	20230619	111900	158893270	19220	19220	19220	19220	0
594	20230619	111800	158893270	19220	19220	19220	19220	0
595	20230619	111700	158893270	19220	19210	19220	19210	2
596	20230619	111600	158854840	19140	19140	19140	19140	0
597	20230619	111500	158854840	19140	19140	19140	19140	35
598	20230619	111400	158184940	19140	19140	19140	19140	0
599	20230619	111300	158184940	19140	19220	19220	19140	52
600	20230619	111200	157189500	19220	19220	19220	19220	0
601	20230619	111100	157189500	19220	19220	19220	19220	1
602	20230619	111000	157170280	19280	19280	19280	19280	0
603	20230619	110900	157170280	19280	19280	19280	19280	0
604	20230619	110800	157170280	19280	19280	19280	19280	0
605	20230619	110700	157170280	19280	19280	19280	19280	0
606	20230619	110600	157170280	19280	19280	19280	19280	0
607	20230619	110500	157170280	19280	19280	19280	19280	0
608	20230619	110400	157170280	19280	19280	19280	19280	19
609	20230619	110300	156803960	19280	19280	19280	19280	0
610	20230619	110200	156803960	19280	19280	19280	19280	0
611	20230619	110100	156803960	19280	19280	19280	19280	0
612	20230619	110000	156803960	19280	19240	19280	19240	500
613	20230619	105900	147172360	19240	19240	19240	19240	0
614	20230619	105800	147172360	19240	19240	19240	19240	2
615	20230619	105700	147133880	19140	19140	19140	19140	0
616	20230619	105600	147133880	19140	19140	19140	19140	0
617	20230619	105500	147133880	19140	19200	19200	19140	1360
618	20230619	105400	121078200	19190	19190	19190	19190	0
619	20230619	105300	121078200	19190	19190	19190	19190	0
620	20230619	105200	121078200	19190	19190	19190	19190	0
621	20230619	105100	121078200	19190	19190	19190	19190	100
622	20230619	105000	119159200	19200	19200	19200	19200	10
623	20230619	104900	118967200	19250	19250	19250	19250	0
624	20230619	104800	118967200	19250	19250	19250	19250	0
625	20230619	104700	118967200	19250	19250	19250	19250	0
626	20230619	104600	118967200	19250	19250	19250	19250	0
627	20230619	104500	118967200	19250	19250	19250	19250	0
628	20230619	104400	118967200	19250	19250	19250	19250	0
629	20230619	104300	118967200	19250	19250	19250	19250	0
630	20230619	104200	118967200	19250	19250	19250	19250	5
631	20230619	104100	118870950	19250	19250	19250	19250	7
632	20230619	104000	118736200	19200	19200	19200	19200	0
633	20230619	103900	118736200	19200	19200	19200	19200	0
634	20230619	103800	118736200	19200	19200	19200	19200	0
635	20230619	103700	118736200	19200	19200	19200	19200	0
636	20230619	103600	118736200	19200	19190	19200	19190	18
637	20230619	103500	118390770	19190	19190	19190	19190	0
638	20230619	103400	118390770	19190	19190	19190	19190	1
639	20230619	103300	118371580	19160	19160	19160	19160	0
640	20230619	103200	118371580	19160	19160	19160	19160	0
641	20230619	103100	118371580	19160	19160	19160	19160	0
642	20230619	103000	118371580	19160	19160	19160	19160	10
643	20230619	102900	118179980	19150	19150	19150	19150	0
644	20230619	102800	118179980	19150	19150	19150	19150	0
645	20230619	102700	118179980	19150	19150	19150	19150	0
646	20230619	102600	118179980	19150	19150	19150	19150	0
647	20230619	102500	118179980	19150	19150	19150	19150	2
648	20230619	102400	118141680	19200	19200	19200	19200	0
649	20230619	102300	118141680	19200	19200	19200	19200	0
650	20230619	102200	118141680	19200	19200	19200	19200	500
651	20230619	102100	108541680	19300	19300	19300	19300	0
652	20230619	102000	108541680	19300	19300	19300	19300	0
653	20230619	101900	108541680	19300	19300	19300	19300	0
654	20230619	101800	108541680	19300	19300	19300	19300	0
655	20230619	101700	108541680	19300	19300	19300	19300	0
656	20230619	101600	108541680	19300	19300	19300	19300	0
657	20230619	101500	108541680	19300	19300	19300	19300	0
658	20230619	101400	108541680	19300	19300	19300	19300	0
659	20230619	101300	108541680	19300	19170	19300	19170	100
660	20230619	101200	106620500	19170	19170	19170	19170	0
661	20230619	101100	106620500	19170	19170	19170	19170	0
662	20230619	101000	106620500	19170	19170	19170	19170	1
663	20230619	100900	106601330	19150	19150	19150	19150	0
664	20230619	100800	106601330	19150	19150	19150	19150	0
665	20230619	100700	106601330	19150	19150	19150	19150	0
666	20230619	100600	106601330	19150	19150	19150	19150	131
667	20230619	100500	104092680	19150	19150	19150	19150	0
668	20230619	100400	104092680	19150	19140	19150	19140	339
669	20230619	100300	97603220	19140	19140	19140	19140	10
670	20230619	100200	97411820	19150	19150	19150	19150	42
671	20230619	100100	96607520	19140	19140	19140	19140	0
672	20230619	100000	96607520	19140	19140	19140	19140	0
673	20230619	095900	96607520	19140	19140	19140	19140	0
674	20230619	095800	96607520	19140	19140	19140	19140	29
675	20230619	095700	96052460	19110	19110	19110	19110	123
676	20230619	095600	93701930	19110	19110	19110	19110	0
677	20230619	095500	93701930	19110	19100	19110	19100	189
678	20230619	095400	90090260	19100	19100	19100	19100	0
679	20230619	095300	90090260	19100	19100	19100	19100	0
680	20230619	095200	90090260	19100	19100	19100	19100	66
681	20230619	095100	88829660	19110	19110	19110	19110	0
682	20230619	095000	88829660	19110	19110	19110	19110	0
683	20230619	094900	88829660	19110	19110	19110	19110	0
684	20230619	094800	88829660	19110	19110	19110	19110	0
685	20230619	094700	88829660	19110	19110	19110	19110	0
686	20230619	094600	88829660	19110	19110	19110	19110	1
687	20230619	094500	88810550	19140	19140	19140	19140	0
688	20230619	094400	88810550	19140	19140	19140	19140	0
689	20230619	094300	88810550	19140	19140	19140	19140	0
690	20230619	094200	88810550	19140	19140	19140	19140	0
691	20230619	094100	88810550	19140	19140	19140	19140	0
692	20230619	094000	88810550	19140	19140	19140	19140	2
693	20230619	093900	88772270	19100	19100	19100	19100	52
694	20230619	093800	87779070	19100	19100	19100	19100	2
695	20230619	093700	87740870	19080	19080	19080	19080	10
696	20230619	093600	87550070	19100	19100	19100	19100	1
697	20230619	093500	87530970	19100	19100	19100	19100	0
698	20230619	093400	87530970	19100	19100	19100	19100	0
699	20230619	093300	87530970	19100	19100	19100	19100	6
700	20230619	093200	87416370	19090	19090	19090	19090	0
701	20230619	093100	87416370	19090	19080	19090	19080	23
702	20230619	093000	86977400	19050	19050	19050	19050	26
703	20230619	092900	86482100	19050	19050	19050	19050	2
704	20230619	092800	86444000	19010	19010	19010	19010	22
705	20230619	092700	86025780	19000	19000	19000	19000	2
706	20230619	092600	85987780	19000	19000	19000	19000	0
707	20230619	092500	85987780	19000	19000	19000	19000	41
708	20230619	092400	85208780	19000	19000	19000	19000	100
709	20230619	092300	83308780	19000	19010	19010	19000	580
710	20230619	092200	72287980	19000	19020	19020	19000	1016
711	20230619	092100	52970880	19030	19030	19030	19030	0
712	20230619	092000	52970880	19030	19030	19030	19030	20
713	20230619	091900	52590280	19010	19010	19010	19010	0
714	20230619	091800	52590280	19010	19010	19010	19010	50
715	20230619	091700	51639780	19010	19010	19010	19010	0
716	20230619	091600	51639780	19010	19020	19020	19010	50
717	20230619	091500	50689260	19010	19050	19050	19010	549
718	20230619	091400	40247160	19050	19020	19050	19020	201
719	20230619	091300	36424110	19020	19050	19050	19020	119
720	20230619	091200	34159200	19050	19030	19050	19030	28
721	20230619	091100	33626340	19030	19020	19030	19020	66
722	20230619	091000	32370720	19020	19030	19030	19020	168
723	20230619	090900	29174680	19030	19030	19030	19030	308
724	20230619	090800	23313440	19030	19060	19060	19030	37
725	20230619	090700	22609270	19030	19070	19070	19030	211
726	20230619	090600	18593500	19030	19030	19030	19030	140
727	20230619	090500	15929300	19030	19030	19090	19030	108
728	20230619	090400	13873920	19030	19020	19030	19020	101
729	20230619	090300	11952890	19020	19020	19020	19020	184
730	20230619	090200	8453210	19020	19160	19160	19020	311
731	20230619	090100	2513610	19100	19200	19200	19100	100
732	20230619	090000	602330	19430	19430	19430	19430	31