KissMeData/290720/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200500	475748720	9150	9150	9150	9150	454
3	20230619	200400	475748720	9150	9150	9150	9150	0
4	20230619	200300	475748720	9150	9150	9150	9150	0
5	20230619	200200	475748720	9150	9150	9150	9150	0
6	20230619	200100	475748720	9150	9150	9150	9150	0
7	20230619	200000	475748720	9150	9150	9150	9150	0
8	20230619	195900	475748720	9150	9150	9150	9150	0
9	20230619	195800	475748720	9150	9150	9150	9150	0
10	20230619	195700	475748720	9150	9150	9150	9150	0
11	20230619	195600	475748720	9150	9150	9150	9150	0
12	20230619	195500	475748720	9150	9150	9150	9150	0
13	20230619	195400	475748720	9150	9150	9150	9150	0
14	20230619	195300	475748720	9150	9150	9150	9150	0
15	20230619	195200	475748720	9150	9150	9150	9150	0
16	20230619	195100	475748720	9150	9150	9150	9150	0
17	20230619	195000	475748720	9150	9150	9150	9150	0
18	20230619	194900	475748720	9150	9150	9150	9150	0
19	20230619	194800	475748720	9150	9150	9150	9150	0
20	20230619	194700	475748720	9150	9150	9150	9150	0
21	20230619	194600	475748720	9150	9150	9150	9150	0
22	20230619	194500	475748720	9150	9150	9150	9150	0
23	20230619	194400	475748720	9150	9150	9150	9150	0
24	20230619	194300	475748720	9150	9150	9150	9150	0
25	20230619	194200	475748720	9150	9150	9150	9150	0
26	20230619	194100	475748720	9150	9150	9150	9150	0
27	20230619	194000	475748720	9150	9150	9150	9150	0
28	20230619	193900	475748720	9150	9150	9150	9150	0
29	20230619	193800	475748720	9150	9150	9150	9150	0
30	20230619	193700	475748720	9150	9150	9150	9150	0
31	20230619	193600	475748720	9150	9150	9150	9150	0
32	20230619	193500	475748720	9150	9150	9150	9150	454
33	20230619	193400	475748720	9150	9150	9150	9150	0
34	20230619	193300	475748720	9150	9150	9150	9150	0
35	20230619	193200	475748720	9150	9150	9150	9150	0
36	20230619	193100	475748720	9150	9150	9150	9150	0
37	20230619	193000	475748720	9150	9150	9150	9150	0
38	20230619	192900	475748720	9150	9150	9150	9150	0
39	20230619	192800	475748720	9150	9150	9150	9150	0
40	20230619	192700	475748720	9150	9150	9150	9150	0
41	20230619	192600	475748720	9150	9150	9150	9150	0
42	20230619	192500	475748720	9150	9150	9150	9150	0
43	20230619	192400	475748720	9150	9150	9150	9150	0
44	20230619	192300	475748720	9150	9150	9150	9150	0
45	20230619	192200	475748720	9150	9150	9150	9150	0
46	20230619	192100	475748720	9150	9150	9150	9150	0
47	20230619	192000	475748720	9150	9150	9150	9150	0
48	20230619	191900	475748720	9150	9150	9150	9150	0
49	20230619	191800	475748720	9150	9150	9150	9150	0
50	20230619	191700	475748720	9150	9150	9150	9150	0
51	20230619	191600	475748720	9150	9150	9150	9150	0
52	20230619	191500	475748720	9150	9150	9150	9150	0
53	20230619	191400	475748720	9150	9150	9150	9150	0
54	20230619	191300	475748720	9150	9150	9150	9150	0
55	20230619	191200	475748720	9150	9150	9150	9150	0
56	20230619	191100	475748720	9150	9150	9150	9150	0
57	20230619	191000	475748720	9150	9150	9150	9150	0
58	20230619	190900	475748720	9150	9150	9150	9150	0
59	20230619	190800	475748720	9150	9150	9150	9150	0
60	20230619	190700	475748720	9150	9150	9150	9150	0
61	20230619	190600	475748720	9150	9150	9150	9150	0
62	20230619	190500	475748720	9150	9150	9150	9150	454
63	20230619	190400	475748720	9150	9150	9150	9150	0
64	20230619	190300	475748720	9150	9150	9150	9150	0
65	20230619	190200	475748720	9150	9150	9150	9150	0
66	20230619	190100	475748720	9150	9150	9150	9150	0
67	20230619	190000	475748720	9150	9150	9150	9150	0
68	20230619	185900	475748720	9150	9150	9150	9150	0
69	20230619	185800	475748720	9150	9150	9150	9150	0
70	20230619	185700	475748720	9150	9150	9150	9150	0
71	20230619	185600	475748720	9150	9150	9150	9150	0
72	20230619	185500	475748720	9150	9150	9150	9150	0
73	20230619	185400	475748720	9150	9150	9150	9150	0
74	20230619	185300	475748720	9150	9150	9150	9150	0
75	20230619	185200	475748720	9150	9150	9150	9150	0
76	20230619	185100	475748720	9150	9150	9150	9150	0
77	20230619	185000	475748720	9150	9150	9150	9150	0
78	20230619	184900	475748720	9150	9150	9150	9150	0
79	20230619	184800	475748720	9150	9150	9150	9150	0
80	20230619	184700	475748720	9150	9150	9150	9150	0
81	20230619	184600	475748720	9150	9150	9150	9150	0
82	20230619	184500	475748720	9150	9150	9150	9150	0
83	20230619	184400	475748720	9150	9150	9150	9150	0
84	20230619	184300	475748720	9150	9150	9150	9150	0
85	20230619	184200	475748720	9150	9150	9150	9150	0
86	20230619	184100	475748720	9150	9150	9150	9150	0
87	20230619	184000	475748720	9150	9150	9150	9150	0
88	20230619	183900	475748720	9150	9150	9150	9150	0
89	20230619	183800	475748720	9150	9150	9150	9150	0
90	20230619	183700	475748720	9150	9150	9150	9150	0
91	20230619	183600	475748720	9150	9150	9150	9150	0
92	20230619	183500	475748720	9150	9150	9150	9150	454
93	20230619	183400	475748720	9150	9150	9150	9150	0
94	20230619	183300	475748720	9150	9150	9150	9150	0
95	20230619	183200	475748720	9150	9150	9150	9150	0
96	20230619	183100	475748720	9150	9150	9150	9150	0
97	20230619	183000	475748720	9150	9150	9150	9150	0
98	20230619	182900	475748720	9150	9150	9150	9150	0
99	20230619	182800	475748720	9150	9150	9150	9150	0
100	20230619	182700	475748720	9150	9150	9150	9150	0
101	20230619	182600	475748720	9150	9150	9150	9150	0
102	20230619	182500	475748720	9150	9150	9150	9150	0
103	20230619	182400	475748720	9150	9150	9150	9150	0
104	20230619	182300	475748720	9150	9150	9150	9150	0
105	20230619	182200	475748720	9150	9150	9150	9150	0
106	20230619	182100	475748720	9150	9150	9150	9150	0
107	20230619	182000	475748720	9150	9150	9150	9150	0
108	20230619	181900	475748720	9150	9150	9150	9150	0
109	20230619	181800	475748720	9150	9150	9150	9150	0
110	20230619	181700	475748720	9150	9150	9150	9150	0
111	20230619	181600	475748720	9150	9150	9150	9150	0
112	20230619	181500	475748720	9150	9150	9150	9150	0
113	20230619	181400	475748720	9150	9150	9150	9150	0
114	20230619	181300	475748720	9150	9150	9150	9150	0
115	20230619	181200	475748720	9150	9150	9150	9150	0
116	20230619	181100	475748720	9150	9150	9150	9150	0
117	20230619	181000	475748720	9150	9150	9150	9150	0
118	20230619	180900	475748720	9150	9150	9150	9150	0
119	20230619	180800	475748720	9150	9150	9150	9150	0
120	20230619	180700	475748720	9150	9150	9150	9150	0
121	20230619	180600	475748720	9150	9150	9150	9150	0
122	20230619	180500	475748720	9150	9150	9150	9150	454
123	20230619	180400	475748720	9150	9150	9150	9150	0
124	20230619	180300	475748720	9150	9150	9150	9150	0
125	20230619	180200	475748720	9150	9150	9150	9150	0
126	20230619	180100	475748720	9150	9150	9150	9150	0
127	20230619	180000	475748720	9150	9150	9150	9150	0
128	20230619	175900	475748720	9150	9150	9150	9150	0
129	20230619	175800	475748720	9150	9150	9150	9150	0
130	20230619	175700	475748720	9150	9150	9150	9150	0
131	20230619	175600	475748720	9150	9150	9150	9150	0
132	20230619	175500	475748720	9150	9150	9150	9150	0
133	20230619	175400	475748720	9150	9150	9150	9150	0
134	20230619	175300	475748720	9150	9150	9150	9150	0
135	20230619	175200	475748720	9150	9150	9150	9150	0
136	20230619	175100	475748720	9150	9150	9150	9150	0
137	20230619	175000	475748720	9150	9150	9150	9150	0
138	20230619	174900	475748720	9150	9150	9150	9150	0
139	20230619	174800	475748720	9150	9150	9150	9150	0
140	20230619	174700	475748720	9150	9150	9150	9150	0
141	20230619	174600	475748720	9150	9150	9150	9150	0
142	20230619	174500	475748720	9150	9150	9150	9150	0
143	20230619	174400	475748720	9150	9150	9150	9150	0
144	20230619	174300	475748720	9150	9150	9150	9150	0
145	20230619	174200	475748720	9150	9150	9150	9150	0
146	20230619	174100	475748720	9150	9150	9150	9150	0
147	20230619	174000	475748720	9150	9150	9150	9150	0
148	20230619	173900	475748720	9150	9150	9150	9150	0
149	20230619	173800	475748720	9150	9150	9150	9150	0
150	20230619	173700	475748720	9150	9150	9150	9150	0
151	20230619	173600	475748720	9150	9150	9150	9150	0
152	20230619	173500	475748720	9150	9150	9150	9150	454
153	20230619	173400	475748720	9150	9150	9150	9150	0
154	20230619	173300	475748720	9150	9150	9150	9150	0
155	20230619	173200	475748720	9150	9150	9150	9150	0
156	20230619	173100	475748720	9150	9150	9150	9150	0
157	20230619	173000	475748720	9150	9150	9150	9150	0
158	20230619	172900	475748720	9150	9150	9150	9150	0
159	20230619	172800	475748720	9150	9150	9150	9150	0
160	20230619	172700	475748720	9150	9150	9150	9150	0
161	20230619	172600	475748720	9150	9150	9150	9150	0
162	20230619	172500	475748720	9150	9150	9150	9150	0
163	20230619	172400	475748720	9150	9150	9150	9150	0
164	20230619	172300	475748720	9150	9150	9150	9150	0
165	20230619	172200	475748720	9150	9150	9150	9150	0
166	20230619	172100	475748720	9150	9150	9150	9150	0
167	20230619	172000	475748720	9150	9150	9150	9150	0
168	20230619	171900	475748720	9150	9150	9150	9150	0
169	20230619	171800	475748720	9150	9150	9150	9150	0
170	20230619	171700	475748720	9150	9150	9150	9150	0
171	20230619	171600	475748720	9150	9150	9150	9150	0
172	20230619	171500	475748720	9150	9150	9150	9150	0
173	20230619	171400	475748720	9150	9150	9150	9150	0
174	20230619	171300	475748720	9150	9150	9150	9150	0
175	20230619	171200	475748720	9150	9150	9150	9150	0
176	20230619	171100	475748720	9150	9150	9150	9150	0
177	20230619	171000	475748720	9150	9150	9150	9150	0
178	20230619	170900	475748720	9150	9150	9150	9150	0
179	20230619	170800	475748720	9150	9150	9150	9150	0
180	20230619	170700	475748720	9150	9150	9150	9150	0
181	20230619	170600	475748720	9150	9150	9150	9150	0
182	20230619	170500	475748720	9150	9150	9150	9150	454
183	20230619	170400	475748720	9150	9150	9150	9150	0
184	20230619	170300	475748720	9150	9150	9150	9150	0
185	20230619	170200	475748720	9150	9150	9150	9150	0
186	20230619	170100	475748720	9150	9150	9150	9150	0
187	20230619	170000	475748720	9150	9150	9150	9150	0
188	20230619	165900	475748720	9150	9150	9150	9150	0
189	20230619	165800	475748720	9150	9150	9150	9150	0
190	20230619	165700	475748720	9150	9150	9150	9150	0
191	20230619	165600	475748720	9150	9150	9150	9150	0
192	20230619	165500	475748720	9150	9150	9150	9150	0
193	20230619	165400	475748720	9150	9150	9150	9150	0
194	20230619	165300	475748720	9150	9150	9150	9150	0
195	20230619	165200	475748720	9150	9150	9150	9150	0
196	20230619	165100	475748720	9150	9150	9150	9150	0
197	20230619	165000	475748720	9150	9150	9150	9150	0
198	20230619	164900	475748720	9150	9150	9150	9150	0
199	20230619	164800	475748720	9150	9150	9150	9150	0
200	20230619	164700	475748720	9150	9150	9150	9150	0
201	20230619	164600	475748720	9150	9150	9150	9150	0
202	20230619	164500	475748720	9150	9150	9150	9150	0
203	20230619	164400	475748720	9150	9150	9150	9150	0
204	20230619	164300	475748720	9150	9150	9150	9150	0
205	20230619	164200	475748720	9150	9150	9150	9150	0
206	20230619	164100	475748720	9150	9150	9150	9150	0
207	20230619	164000	475748720	9150	9150	9150	9150	0
208	20230619	163900	475748720	9150	9150	9150	9150	0
209	20230619	163800	475748720	9150	9150	9150	9150	0
210	20230619	163700	475748720	9150	9150	9150	9150	0
211	20230619	163600	475748720	9150	9150	9150	9150	0
212	20230619	163500	475748720	9150	9150	9150	9150	454
213	20230619	163400	475748720	9150	9150	9150	9150	0
214	20230619	163300	475748720	9150	9150	9150	9150	0
215	20230619	163200	475748720	9150	9150	9150	9150	0
216	20230619	163100	475748720	9150	9150	9150	9150	0
217	20230619	163000	475748720	9150	9150	9150	9150	0
218	20230619	162900	475748720	9150	9150	9150	9150	0
219	20230619	162800	475748720	9150	9150	9150	9150	0
220	20230619	162700	475748720	9150	9150	9150	9150	0
221	20230619	162600	475748720	9150	9150	9150	9150	0
222	20230619	162500	475748720	9150	9150	9150	9150	0
223	20230619	162400	475748720	9150	9150	9150	9150	0
224	20230619	162300	475748720	9150	9150	9150	9150	0
225	20230619	162200	475748720	9150	9150	9150	9150	0
226	20230619	162100	475748720	9150	9150	9150	9150	0
227	20230619	162000	475748720	9150	9150	9150	9150	0
228	20230619	161900	475748720	9150	9150	9150	9150	0
229	20230619	161800	475748720	9150	9150	9150	9150	0
230	20230619	161700	475748720	9150	9150	9150	9150	0
231	20230619	161600	475748720	9150	9150	9150	9150	0
232	20230619	161500	475748720	9150	9150	9150	9150	0
233	20230619	161400	475748720	9150	9150	9150	9150	0
234	20230619	161300	475748720	9150	9150	9150	9150	0
235	20230619	161200	475748720	9150	9150	9150	9150	0
236	20230619	161100	475748720	9150	9150	9150	9150	0
237	20230619	161000	475748720	9150	9150	9150	9150	0
238	20230619	160900	475748720	9150	9150	9150	9150	0
239	20230619	160800	475748720	9150	9150	9150	9150	0
240	20230619	160700	475748720	9150	9150	9150	9150	0
241	20230619	160600	475748720	9150	9150	9150	9150	0
242	20230619	160500	475748720	9150	9150	9150	9150	454
243	20230619	160400	475748720	9150	9150	9150	9150	0
244	20230619	160300	475748720	9150	9150	9150	9150	0
245	20230619	160200	475748720	9150	9150	9150	9150	0
246	20230619	160100	475748720	9150	9150	9150	9150	0
247	20230619	160000	475748720	9150	9150	9150	9150	0
248	20230619	155900	475748720	9150	9150	9150	9150	0
249	20230619	155800	475748720	9150	9150	9150	9150	0
250	20230619	155700	475748720	9150	9150	9150	9150	0
251	20230619	155600	475748720	9150	9150	9150	9150	0
252	20230619	155500	475748720	9150	9150	9150	9150	0
253	20230619	155400	475748720	9150	9150	9150	9150	0
254	20230619	155300	475748720	9150	9150	9150	9150	0
255	20230619	155200	475748720	9150	9150	9150	9150	0
256	20230619	155100	475748720	9150	9150	9150	9150	0
257	20230619	155000	475748720	9150	9150	9150	9150	0
258	20230619	154900	475748720	9150	9150	9150	9150	0
259	20230619	154800	475748720	9150	9150	9150	9150	0
260	20230619	154700	475748720	9150	9150	9150	9150	0
261	20230619	154600	475748720	9150	9150	9150	9150	0
262	20230619	154500	475748720	9150	9150	9150	9150	0
263	20230619	154400	475748720	9150	9150	9150	9150	0
264	20230619	154300	475748720	9150	9150	9150	9150	0
265	20230619	154200	475748720	9150	9150	9150	9150	0
266	20230619	154100	475748720	9150	9150	9150	9150	0
267	20230619	154000	475748720	9150	9150	9150	9150	0
268	20230619	153900	475748720	9150	9150	9150	9150	0
269	20230619	153800	475748720	9150	9150	9150	9150	0
270	20230619	153700	475748720	9150	9150	9150	9150	0
271	20230619	153600	475748720	9150	9150	9150	9150	0
272	20230619	153500	475748720	9150	9150	9150	9150	454
273	20230619	153400	475748720	9150	9150	9150	9150	0
274	20230619	153300	475748720	9150	9150	9150	9150	0
275	20230619	153200	475748720	9150	9150	9150	9150	0
276	20230619	153100	475748720	9150	9150	9150	9150	0
277	20230619	153000	475748720	9150	9150	9150	9150	454
278	20230619	152900	471594620	9160	9160	9160	9160	0
279	20230619	152800	471594620	9160	9160	9160	9160	0
280	20230619	152700	471594620	9160	9160	9160	9160	0
281	20230619	152600	471594620	9160	9160	9160	9160	0
282	20230619	152500	471594620	9160	9160	9160	9160	0
283	20230619	152400	471594620	9160	9160	9160	9160	0
284	20230619	152300	471594620	9160	9160	9160	9160	0
285	20230619	152200	471594620	9160	9160	9160	9160	0
286	20230619	152100	471594620	9160	9160	9160	9160	0
287	20230619	152000	471594620	9160	9160	9160	9160	0
288	20230619	151900	471594620	9160	9160	9160	9160	518
289	20230619	151800	466849740	9160	9120	9160	9120	15
290	20230619	151700	466712420	9160	9120	9160	9110	41
291	20230619	151600	466337350	9100	9120	9120	9100	16
292	20230619	151500	466191550	9100	9110	9120	9080	1325
293	20230619	151400	454156620	9100	9100	9100	9100	243
294	20230619	151300	451945320	9120	9120	9140	9120	22
295	20230619	151200	451744640	9120	9120	9120	9120	0
296	20230619	151100	451744640	9120	9120	9120	9120	10
297	20230619	151000	451653440	9120	9120	9120	9120	9
298	20230619	150900	451571360	9120	9130	9130	9120	89
299	20230619	150800	450759630	9130	9150	9150	9130	165
300	20230619	150700	449253160	9150	9130	9150	9130	2
301	20230619	150600	449234880	9120	9120	9120	9120	6
302	20230619	150500	449180160	9120	9120	9120	9120	4
303	20230619	150400	449143680	9120	9120	9120	9120	4
304	20230619	150300	449107200	9120	9120	9120	9120	12
305	20230619	150200	448997760	9160	9110	9160	9110	20
306	20230619	150100	448815290	9100	9100	9100	9100	6
307	20230619	150000	448760690	9100	9100	9100	9100	0
308	20230619	145900	448760690	9100	9100	9100	9100	3
309	20230619	145800	448733390	9120	9120	9120	9120	1
310	20230619	145700	448724270	9100	9100	9100	9100	0
311	20230619	145600	448724270	9100	9100	9100	9100	8
312	20230619	145500	448651470	9120	9120	9120	9120	0
313	20230619	145400	448651470	9120	9120	9120	9120	3
314	20230619	145300	448624110	9120	9140	9160	9120	9
315	20230619	145200	448541940	9110	9110	9110	9110	3
316	20230619	145100	448514610	9120	9110	9120	9110	17
317	20230619	145000	448359630	9100	9100	9100	9100	11
318	20230619	144900	448259530	9150	9150	9150	9150	1
319	20230619	144800	448250380	9110	9110	9150	9090	154
320	20230619	144700	446848510	9100	9100	9100	9090	437
321	20230619	144600	442871850	9090	9100	9100	9090	273
322	20230619	144500	440387580	9090	9090	9090	9090	0
323	20230619	144400	440387580	9090	9100	9100	9090	176
324	20230619	144300	438787280	9090	9100	9100	9090	141
325	20230619	144200	437505560	9100	9120	9120	9100	24
326	20230619	144100	437286980	9110	9120	9150	9110	12
327	20230619	144000	437177560	9110	9100	9110	9100	101
328	20230619	143900	436258450	9100	9160	9160	9100	117
329	20230619	143800	435193630	9100	9120	9170	9080	2517
330	20230619	143700	412283940	9150	9150	9150	9150	0
331	20230619	143600	412283940	9150	9150	9150	9150	0
332	20230619	143500	412283940	9150	9140	9150	9140	5
333	20230619	143400	412238230	9150	9160	9160	9130	27
334	20230619	143300	411991560	9160	9130	9160	9130	363
335	20230619	143200	408677310	9140	9140	9140	9140	10
336	20230619	143100	408585910	9150	9170	9170	9150	23
337	20230619	143000	408375440	9150	9150	9150	9150	4
338	20230619	142900	408338840	9150	9140	9150	9130	113
339	20230619	142800	407305840	9130	9130	9130	9130	0
340	20230619	142700	407305840	9130	9130	9130	9130	3
341	20230619	142600	407278450	9130	9130	9130	9130	24
342	20230619	142500	407059330	9130	9130	9130	9130	0
343	20230619	142400	407059330	9130	9140	9140	9130	17
344	20230619	142300	406903990	9140	9130	9140	9130	307
345	20230619	142200	404098050	9130	9130	9130	9130	3
346	20230619	142100	404070660	9140	9140	9140	9140	0
347	20230619	142000	404070660	9140	9160	9180	9140	333
348	20230619	141900	401025680	9180	9140	9180	9140	42
349	20230619	141800	400641060	9160	9160	9160	9160	0
350	20230619	141700	400641060	9160	9130	9160	9130	7
351	20230619	141600	400577070	9160	9140	9160	9140	8
352	20230619	141500	400503930	9140	9140	9140	9140	5
353	20230619	141400	400458230	9140	9140	9140	9140	5
354	20230619	141300	400412530	9160	9160	9160	9160	0
355	20230619	141200	400412530	9160	9130	9160	9130	68
356	20230619	141100	399791510	9160	9160	9160	9160	0
357	20230619	141000	399791510	9160	9160	9160	9160	0
358	20230619	140900	399791510	9160	9150	9160	9150	4
359	20230619	140800	399754900	9150	9130	9150	9130	9
360	20230619	140700	399672680	9160	9160	9160	9160	0
361	20230619	140600	399672680	9160	9160	9160	9160	0
362	20230619	140500	399672680	9160	9140	9160	9140	77
363	20230619	140400	398968050	9160	9160	9160	9160	0
364	20230619	140300	398968050	9160	9150	9160	9130	14
365	20230619	140200	398839930	9140	9160	9160	9140	200
366	20230619	140100	397011690	9180	9170	9180	9170	3
367	20230619	140000	396984170	9190	9160	9190	9150	34
368	20230619	135900	396672860	9160	9150	9160	9150	9
369	20230619	135800	396590470	9190	9190	9190	9190	0
370	20230619	135700	396590470	9190	9170	9190	9170	5
371	20230619	135600	396544560	9170	9130	9170	9130	31
372	20230619	135500	396261360	9130	9130	9130	9130	10
373	20230619	135400	396170060	9120	9120	9120	9120	10
374	20230619	135300	396078860	9120	9130	9130	9120	10
375	20230619	135200	395987630	9130	9130	9130	9130	157
376	20230619	135100	394554220	9140	9130	9140	9130	13
377	20230619	135000	394435510	9130	9150	9150	9130	12
378	20230619	134900	394325770	9150	9140	9150	9140	91
379	20230619	134800	393493990	9130	9130	9130	9130	0
380	20230619	134700	393493990	9130	9130	9130	9130	7
381	20230619	134600	393430080	9130	9130	9130	9130	169
382	20230619	134500	391887110	9130	9130	9130	9130	142
383	20230619	134400	390590650	9130	9130	9140	9130	64
384	20230619	134300	390006130	9140	9140	9140	9140	10
385	20230619	134200	389914730	9140	9140	9140	9140	15
386	20230619	134100	389777630	9130	9150	9150	9130	1259
387	20230619	134000	378269660	9160	9160	9160	9160	4
388	20230619	133900	378233020	9150	9150	9150	9150	11
389	20230619	133800	378132370	9150	9150	9150	9150	169
390	20230619	133700	376586020	9150	9150	9150	9150	3
391	20230619	133600	376558570	9150	9150	9150	9150	0
392	20230619	133500	376558570	9150	9150	9160	9150	19
393	20230619	133400	376384620	9160	9160	9160	9160	29
394	20230619	133300	376118980	9170	9170	9170	9170	1
395	20230619	133200	376109810	9180	9180	9180	9180	0
396	20230619	133100	376109810	9180	9180	9180	9180	0
397	20230619	133000	376109810	9180	9150	9180	9150	17
398	20230619	132900	375954010	9160	9160	9160	9160	2
399	20230619	132800	375935690	9160	9160	9160	9160	0
400	20230619	132700	375935690	9160	9160	9160	9160	3
401	20230619	132600	375908210	9160	9160	9160	9160	8
402	20230619	132500	375834930	9150	9160	9160	9150	243
403	20230619	132400	373610050	9160	9160	9160	9160	0
404	20230619	132300	373610050	9160	9180	9180	9160	205
405	20230619	132200	371731000	9180	9180	9180	9180	3
406	20230619	132100	371703460	9180	9180	9180	9180	0
407	20230619	132000	371703460	9180	9180	9180	9180	9
408	20230619	131900	371620840	9180	9180	9180	9180	0
409	20230619	131800	371620840	9180	9180	9180	9180	4
410	20230619	131700	371584120	9180	9180	9180	9180	3
411	20230619	131600	371556580	9190	9180	9190	9180	21
412	20230619	131500	371363790	9180	9180	9180	9180	9
413	20230619	131400	371281170	9210	9210	9210	9210	0
414	20230619	131300	371281170	9210	9210	9210	9210	0
415	20230619	131200	371281170	9210	9210	9210	9210	0
416	20230619	131100	371281170	9210	9180	9210	9180	120
417	20230619	131000	370178360	9170	9170	9170	9170	48
418	20230619	130900	369738200	9170	9170	9170	9170	4
419	20230619	130800	369701520	9180	9180	9180	9180	0
420	20230619	130700	369701520	9180	9180	9180	9180	5
421	20230619	130600	369655620	9180	9180	9180	9180	0
422	20230619	130500	369655620	9180	9180	9180	9180	5
423	20230619	130400	369609720	9180	9180	9180	9180	0
424	20230619	130300	369609720	9180	9180	9180	9180	4
425	20230619	130200	369573000	9180	9170	9180	9170	76
426	20230619	130100	368876050	9170	9180	9180	9170	104
427	20230619	130000	367922330	9180	9170	9180	9170	4
428	20230619	125900	367885640	9150	9150	9150	9150	930
429	20230619	125800	359376140	9150	9180	9180	9150	3010
430	20230619	125700	331801960	9170	9170	9180	9170	247
431	20230619	125600	329534580	9180	9180	9180	9180	109
432	20230619	125500	328533960	9180	9180	9180	9180	11
433	20230619	125400	328432980	9190	9190	9190	9190	10
434	20230619	125300	328341080	9180	9180	9180	9180	20
435	20230619	125200	328157480	9170	9180	9180	9170	63
436	20230619	125100	327579170	9180	9160	9180	9160	937
437	20230619	125000	318986830	9160	9160	9160	9160	3
438	20230619	124900	318959350	9160	9180	9180	9160	1653
439	20230619	124800	303803820	9180	9200	9200	9180	1005
440	20230619	124700	294570880	9200	9200	9200	9200	4
441	20230619	124600	294534080	9200	9200	9200	9200	0
442	20230619	124500	294534080	9200	9200	9200	9200	64
443	20230619	124400	293945280	9210	9210	9210	9210	0
444	20230619	124300	293945280	9210	9210	9210	9210	1
445	20230619	124200	293936070	9200	9200	9200	9200	8
446	20230619	124100	293862470	9200	9200	9200	9200	43
447	20230619	124000	293466870	9200	9200	9200	9200	4
448	20230619	123900	293430070	9210	9210	9210	9210	0
449	20230619	123800	293430070	9210	9210	9210	9210	0
450	20230619	123700	293430070	9210	9210	9210	9210	6
451	20230619	123600	293374810	9200	9200	9200	9200	5
452	20230619	123500	293328810	9200	9200	9200	9200	5
453	20230619	123400	293282810	9200	9200	9200	9200	0
454	20230619	123300	293282810	9200	9200	9200	9200	4
455	20230619	123200	293246010	9210	9220	9220	9210	110
456	20230619	123100	292232800	9220	9220	9220	9220	0
457	20230619	123000	292232800	9220	9220	9220	9220	9
458	20230619	122900	292149820	9220	9220	9220	9220	0
459	20230619	122800	292149820	9220	9220	9220	9220	3
460	20230619	122700	292122160	9220	9220	9220	9220	4
461	20230619	122600	292085280	9220	9220	9220	9220	0
462	20230619	122500	292085280	9220	9220	9220	9220	5
463	20230619	122400	292039180	9220	9220	9220	9220	5
464	20230619	122300	291993080	9220	9220	9220	9220	3
465	20230619	122200	291965420	9230	9230	9230	9230	0
466	20230619	122100	291965420	9230	9240	9240	9230	73
467	20230619	122000	291291620	9230	9230	9230	9230	4
468	20230619	121900	291254700	9230	9230	9230	9230	0
469	20230619	121800	291254700	9230	9230	9230	9230	5
470	20230619	121700	291208550	9230	9230	9230	9230	454
471	20230619	121600	287018130	9220	9220	9220	9220	0
472	20230619	121500	287018130	9220	9220	9220	9220	10
473	20230619	121400	286925930	9220	9220	9220	9220	0
474	20230619	121300	286925930	9220	9210	9220	9210	6
475	20230619	121200	286870640	9210	9210	9210	9210	5
476	20230619	121100	286824590	9210	9210	9210	9210	0
477	20230619	121000	286824590	9210	9210	9210	9210	5
478	20230619	120900	286778540	9210	9210	9210	9210	4
479	20230619	120800	286741700	9210	9210	9210	9210	3
480	20230619	120700	286714070	9210	9210	9210	9210	0
481	20230619	120600	286714070	9210	9210	9210	9210	205
482	20230619	120500	284826020	9210	9210	9210	9210	0
483	20230619	120400	284826020	9210	9210	9210	9210	0
484	20230619	120300	284826020	9210	9200	9210	9200	316
485	20230619	120200	281915740	9210	9210	9210	9210	11
486	20230619	120100	281814430	9210	9210	9210	9210	0
487	20230619	120000	281814430	9210	9210	9210	9210	10
488	20230619	115900	281722330	9210	9210	9210	9210	0
489	20230619	115800	281722330	9210	9210	9210	9210	322
490	20230619	115700	278756710	9220	9220	9220	9220	176
491	20230619	115600	277133990	9220	9220	9220	9220	0
492	20230619	115500	277133990	9220	9220	9220	9220	3
493	20230619	115400	277106330	9220	9210	9220	9210	9
494	20230619	115300	277023400	9220	9220	9220	9220	3
495	20230619	115200	276995740	9230	9230	9230	9230	0
496	20230619	115100	276995740	9230	9230	9230	9230	0
497	20230619	115000	276995740	9230	9230	9230	9230	5
498	20230619	114900	276949590	9230	9230	9230	9230	300
499	20230619	114800	274180590	9230	9230	9230	9230	8
500	20230619	114700	274106750	9230	9230	9230	9230	0
501	20230619	114600	274106750	9230	9230	9230	9230	0
502	20230619	114500	274106750	9230	9230	9230	9230	7
503	20230619	114400	274042140	9230	9230	9230	9230	0
504	20230619	114300	274042140	9230	9230	9230	9230	4
505	20230619	114200	274005220	9230	9230	9230	9230	5
506	20230619	114100	273959070	9230	9230	9230	9230	561
507	20230619	114000	268781040	9230	9230	9230	9230	61
508	20230619	113900	268218010	9230	9230	9230	9230	4
509	20230619	113800	268181090	9230	9230	9230	9230	3
510	20230619	113700	268153400	9230	9230	9230	9230	0
511	20230619	113600	268153400	9230	9230	9230	9230	6
512	20230619	113500	268098020	9240	9240	9240	9240	0
513	20230619	113400	268098020	9240	9240	9240	9240	0
514	20230619	113300	268098020	9240	9230	9240	9230	8
515	20230619	113200	268024140	9240	9240	9240	9240	0
516	20230619	113100	268024140	9240	9240	9240	9240	5
517	20230619	113000	267977940	9250	9250	9250	9250	4
518	20230619	112900	267940940	9240	9240	9240	9240	0
519	20230619	112800	267940940	9240	9230	9240	9230	7
520	20230619	112700	267876290	9230	9230	9230	9230	1
521	20230619	112600	267867060	9230	9240	9240	9230	204
522	20230619	112500	265984100	9250	9250	9250	9250	0
523	20230619	112400	265984100	9250	9250	9250	9250	1
524	20230619	112300	265974850	9250	9260	9260	9250	306
525	20230619	112200	263144300	9250	9250	9250	9250	5
526	20230619	112100	263098050	9250	9250	9250	9250	14
527	20230619	112000	262968550	9250	9250	9250	9250	0
528	20230619	111900	262968550	9250	9250	9250	9250	4
529	20230619	111800	262931550	9240	9230	9240	9230	12
530	20230619	111700	262820750	9240	9240	9240	9240	0
531	20230619	111600	262820750	9240	9240	9240	9240	0
532	20230619	111500	262820750	9240	9240	9240	9240	0
533	20230619	111400	262820750	9240	9240	9240	9240	122
534	20230619	111300	261693470	9230	9230	9230	9230	3
535	20230619	111200	261665780	9230	9220	9230	9220	56
536	20230619	111100	261149360	9220	9220	9220	9220	0
537	20230619	111000	261149360	9220	9220	9220	9220	117
538	20230619	110900	260070620	9220	9220	9220	9220	0
539	20230619	110800	260070620	9220	9230	9230	9220	287
540	20230619	110700	257423670	9240	9240	9240	9240	6
541	20230619	110600	257368230	9230	9240	9240	9230	5
542	20230619	110500	257322070	9240	9240	9240	9240	0
543	20230619	110400	257322070	9240	9240	9240	9240	0
544	20230619	110300	257322070	9240	9240	9240	9240	9
545	20230619	110200	257238910	9240	9250	9250	9240	14
546	20230619	110100	257109520	9250	9250	9250	9250	5
547	20230619	110000	257063270	9260	9260	9260	9250	35
548	20230619	105900	256739210	9260	9260	9260	9260	54
549	20230619	105800	256239170	9250	9260	9260	9250	57
550	20230619	105700	255711380	9250	9250	9260	9250	32
551	20230619	105600	255415120	9250	9260	9260	9250	23
552	20230619	105500	255202340	9260	9260	9260	9260	38
553	20230619	105400	254850460	9260	9250	9260	9250	15
554	20230619	105300	254711610	9250	9250	9250	9250	28
555	20230619	105200	254452610	9250	9250	9250	9250	37
556	20230619	105100	254110360	9240	9250	9250	9240	42
557	20230619	105000	253721950	9250	9250	9250	9250	76
558	20230619	104900	253018950	9240	9230	9240	9230	4
559	20230619	104800	252982020	9240	9250	9250	9240	30
560	20230619	104700	252704550	9250	9240	9250	9240	37
561	20230619	104600	252362340	9240	9240	9250	9220	25
562	20230619	104500	252131270	9250	9260	9260	9250	35
563	20230619	104400	251807250	9250	9210	9250	9210	4
564	20230619	104300	251770350	9240	9250	9250	9240	14
565	20230619	104200	251640870	9250	9260	9260	9250	23
566	20230619	104100	251427930	9260	9260	9260	9250	31
567	20230619	104000	251140900	9260	9260	9260	9260	33
568	20230619	103900	250835320	9260	9250	9270	9250	45
569	20230619	103800	250418480	9270	9270	9270	9270	18
570	20230619	103700	250251620	9290	9240	9290	9240	29
571	20230619	103600	249982280	9290	9240	9290	9210	793
572	20230619	103500	242665620	9240	9240	9240	9240	54
573	20230619	103400	242166660	9240	9240	9240	9240	32
574	20230619	103300	241870980	9230	9240	9240	9230	50
575	20230619	103200	241409060	9240	9240	9240	9230	128
576	20230619	103100	240226540	9240	9270	9280	9240	989
577	20230619	103000	231080190	9280	9280	9280	9250	84
578	20230619	102900	230302920	9290	9270	9290	9270	28
579	20230619	102800	230043100	9280	9220	9280	9220	2565
580	20230619	102700	206353400	9220	9210	9220	9210	1083
581	20230619	102600	196378870	9210	9200	9210	9190	29
582	20230619	102500	196112030	9200	9200	9200	9200	52
583	20230619	102400	195633630	9200	9190	9200	9190	249
584	20230619	102300	193342900	9210	9210	9210	9210	30
585	20230619	102200	193066600	9210	9190	9210	9190	29
586	20230619	102100	192799790	9180	9190	9200	9180	82
587	20230619	102000	192045960	9200	9190	9200	9180	208
588	20230619	101900	190134360	9200	9200	9200	9200	234
589	20230619	101800	187981560	9200	9210	9210	9200	172
590	20230619	101700	186397480	9210	9210	9210	9210	25
591	20230619	101600	186167230	9210	9210	9210	9200	59
592	20230619	101500	185623990	9200	9210	9210	9200	40
593	20230619	101400	185255640	9210	9200	9210	9200	21
594	20230619	101300	185062300	9210	9200	9210	9200	16
595	20230619	101200	184914980	9210	9210	9210	9210	36
596	20230619	101100	184583420	9200	9200	9210	9200	361
597	20230619	101000	181261940	9190	9190	9200	9190	8
598	20230619	100900	181188410	9170	9210	9210	9170	655
599	20230619	100800	175174300	9210	9210	9210	9210	17
600	20230619	100700	175017730	9210	9210	9210	9200	22
601	20230619	100600	174815150	9210	9220	9220	9210	32
602	20230619	100500	174520160	9220	9210	9220	9210	56
603	20230619	100400	174004020	9210	9190	9210	9190	24
604	20230619	100300	173783130	9190	9200	9210	9190	18
605	20230619	100200	173617440	9200	9230	9230	9200	53
606	20230619	100100	173128610	9220	9220	9230	9220	31
607	20230619	100000	172842560	9210	9220	9220	9180	69
608	20230619	095900	172208180	9220	9210	9240	9180	1325
609	20230619	095800	160027650	9230	9230	9240	9230	56
610	20230619	095700	159510610	9240	9230	9240	9230	25
611	20230619	095600	159279660	9220	9220	9220	9220	171
612	20230619	095500	157703040	9220	9230	9230	9200	222
613	20230619	095400	155659920	9240	9240	9240	9210	359
614	20230619	095300	152352190	9250	9250	9250	9250	11
615	20230619	095200	152250440	9230	9210	9230	9210	333
616	20230619	095100	149177230	9220	9210	9220	9190	74
617	20230619	095000	148495390	9220	9220	9220	9220	36
618	20230619	094900	148163470	9210	9220	9220	9200	13
619	20230619	094800	148043710	9220	9220	9220	9220	44
620	20230619	094700	147638030	9220	9210	9220	9210	26
621	20230619	094600	147398410	9210	9210	9220	9210	13
622	20230619	094500	147278650	9220	9220	9220	9200	15
623	20230619	094400	147140550	9210	9210	9210	9200	154
624	20230619	094300	145722240	9210	9200	9210	9200	76
625	20230619	094200	145022530	9200	9190	9200	9190	15
626	20230619	094100	144884570	9180	9200	9200	9180	542
627	20230619	094000	139908490	9180	9200	9200	9180	240
628	20230619	093900	137704540	9200	9200	9200	9190	28
629	20230619	093800	137446980	9200	9190	9210	9180	180
630	20230619	093700	135792420	9210	9210	9210	9190	190
631	20230619	093600	134043940	9220	9230	9230	9220	60
632	20230619	093500	133490530	9230	9220	9230	9200	2812
633	20230619	093400	107617700	9220	9200	9220	9200	130
634	20230619	093300	106421290	9220	9220	9230	9200	482
635	20230619	093200	101984540	9230	9230	9230	9220	85
636	20230619	093100	101200100	9230	9230	9240	9230	27
637	20230619	093000	100950710	9240	9240	9240	9230	79
638	20230619	092900	100221170	9250	9250	9250	9240	40
639	20230619	092800	99851210	9250	9260	9260	9250	37
640	20230619	092700	99508810	9240	9240	9260	9240	72
641	20230619	092600	98842950	9240	9240	9240	9240	3
642	20230619	092500	98815230	9240	9250	9250	9240	184
643	20230619	092400	97114040	9280	9280	9280	9280	0
644	20230619	092300	97114040	9280	9280	9280	9280	4
645	20230619	092200	97076920	9250	9260	9260	9250	19
646	20230619	092100	96901080	9250	9250	9250	9250	0
647	20230619	092000	96901080	9250	9250	9250	9250	39
648	20230619	091900	96540330	9240	9230	9250	9220	543
649	20230619	091800	91524890	9240	9240	9290	9180	2245
650	20230619	091700	70890740	9240	9220	9290	9220	1068
651	20230619	091600	60982620	9260	9250	9260	9190	1235
652	20230619	091500	49607160	9260	9250	9260	9240	121
653	20230619	091400	48487970	9250	9250	9250	9250	32
654	20230619	091300	48191970	9240	9210	9250	9210	235
655	20230619	091200	46027450	9200	9180	9200	9180	332
656	20230619	091100	42973160	9170	9170	9170	9170	0
657	20230619	091000	42973160	9170	9180	9210	9170	830
658	20230619	090900	35337910	9170	9190	9190	9170	182
659	20230619	090800	33667130	9200	9200	9200	9200	2
660	20230619	090700	33648730	9200	9200	9200	9190	17
661	20230619	090600	33492400	9170	9170	9170	9170	0
662	20230619	090500	33492400	9170	9210	9210	9170	90
663	20230619	090400	32666860	9170	9190	9190	9170	87
664	20230619	090300	31867950	9260	9160	9260	9160	437
665	20230619	090200	27863850	9150	9200	9200	9150	2259
666	20230619	090100	7164330	9200	9210	9210	9200	139
667	20230619	090000	5884800	9280	9280	9290	9210	635