KissMeData/236810/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184100	1193237240	5920	5920	5920	5920	2047
3	20230619	184000	1193237240	5920	5920	5920	5920	0
4	20230619	183900	1193237240	5920	5920	5920	5920	0
5	20230619	183800	1193237240	5920	5920	5920	5920	0
6	20230619	183700	1193237240	5920	5920	5920	5920	0
7	20230619	183600	1193237240	5920	5920	5920	5920	0
8	20230619	183500	1193237240	5920	5920	5920	5920	0
9	20230619	183400	1193237240	5920	5920	5920	5920	0
10	20230619	183300	1193237240	5920	5920	5920	5920	0
11	20230619	183200	1193237240	5920	5920	5920	5920	0
12	20230619	183100	1193237240	5920	5920	5920	5920	0
13	20230619	183000	1193237240	5920	5920	5920	5920	0
14	20230619	182900	1193237240	5920	5920	5920	5920	0
15	20230619	182800	1193237240	5920	5920	5920	5920	0
16	20230619	182700	1193237240	5920	5920	5920	5920	0
17	20230619	182600	1193237240	5920	5920	5920	5920	0
18	20230619	182500	1193237240	5920	5920	5920	5920	0
19	20230619	182400	1193237240	5920	5920	5920	5920	0
20	20230619	182300	1193237240	5920	5920	5920	5920	0
21	20230619	182200	1193237240	5920	5920	5920	5920	0
22	20230619	182100	1193237240	5920	5920	5920	5920	0
23	20230619	182000	1193237240	5920	5920	5920	5920	0
24	20230619	181900	1193237240	5920	5920	5920	5920	0
25	20230619	181800	1193237240	5920	5920	5920	5920	0
26	20230619	181700	1193237240	5920	5920	5920	5920	0
27	20230619	181600	1193237240	5920	5920	5920	5920	0
28	20230619	181500	1193237240	5920	5920	5920	5920	0
29	20230619	181400	1193237240	5920	5920	5920	5920	0
30	20230619	181300	1193237240	5920	5920	5920	5920	0
31	20230619	181200	1193237240	5920	5920	5920	5920	0
32	20230619	181100	1193237240	5920	5920	5920	5920	2047
33	20230619	181000	1193237240	5920	5920	5920	5920	0
34	20230619	180900	1193237240	5920	5920	5920	5920	0
35	20230619	180800	1193237240	5920	5920	5920	5920	0
36	20230619	180700	1193237240	5920	5920	5920	5920	0
37	20230619	180600	1193237240	5920	5920	5920	5920	0
38	20230619	180500	1193237240	5920	5920	5920	5920	0
39	20230619	180400	1193237240	5920	5920	5920	5920	0
40	20230619	180300	1193237240	5920	5920	5920	5920	0
41	20230619	180200	1193237240	5920	5920	5920	5920	0
42	20230619	180100	1193237240	5920	5920	5920	5920	0
43	20230619	180000	1193237240	5920	5920	5920	5920	0
44	20230619	175900	1193237240	5920	5920	5920	5920	0
45	20230619	175800	1193237240	5920	5920	5920	5920	0
46	20230619	175700	1193237240	5920	5920	5920	5920	0
47	20230619	175600	1193237240	5920	5920	5920	5920	0
48	20230619	175500	1193237240	5920	5920	5920	5920	0
49	20230619	175400	1193237240	5920	5920	5920	5920	0
50	20230619	175300	1193237240	5920	5920	5920	5920	0
51	20230619	175200	1193237240	5920	5920	5920	5920	0
52	20230619	175100	1193237240	5920	5920	5920	5920	0
53	20230619	175000	1193237240	5920	5920	5920	5920	0
54	20230619	174900	1193237240	5920	5920	5920	5920	0
55	20230619	174800	1193237240	5920	5920	5920	5920	0
56	20230619	174700	1193237240	5920	5920	5920	5920	0
57	20230619	174600	1193237240	5920	5920	5920	5920	0
58	20230619	174500	1193237240	5920	5920	5920	5920	0
59	20230619	174400	1193237240	5920	5920	5920	5920	0
60	20230619	174300	1193237240	5920	5920	5920	5920	0
61	20230619	174200	1193237240	5920	5920	5920	5920	0
62	20230619	174100	1193237240	5920	5920	5920	5920	2047
63	20230619	174000	1193237240	5920	5920	5920	5920	0
64	20230619	173900	1193237240	5920	5920	5920	5920	0
65	20230619	173800	1193237240	5920	5920	5920	5920	0
66	20230619	173700	1193237240	5920	5920	5920	5920	0
67	20230619	173600	1193237240	5920	5920	5920	5920	0
68	20230619	173500	1193237240	5920	5920	5920	5920	0
69	20230619	173400	1193237240	5920	5920	5920	5920	0
70	20230619	173300	1193237240	5920	5920	5920	5920	0
71	20230619	173200	1193237240	5920	5920	5920	5920	0
72	20230619	173100	1193237240	5920	5920	5920	5920	0
73	20230619	173000	1193237240	5920	5920	5920	5920	0
74	20230619	172900	1193237240	5920	5920	5920	5920	0
75	20230619	172800	1193237240	5920	5920	5920	5920	0
76	20230619	172700	1193237240	5920	5920	5920	5920	0
77	20230619	172600	1193237240	5920	5920	5920	5920	0
78	20230619	172500	1193237240	5920	5920	5920	5920	0
79	20230619	172400	1193237240	5920	5920	5920	5920	0
80	20230619	172300	1193237240	5920	5920	5920	5920	0
81	20230619	172200	1193237240	5920	5920	5920	5920	0
82	20230619	172100	1193237240	5920	5920	5920	5920	0
83	20230619	172000	1193237240	5920	5920	5920	5920	0
84	20230619	171900	1193237240	5920	5920	5920	5920	0
85	20230619	171800	1193237240	5920	5920	5920	5920	0
86	20230619	171700	1193237240	5920	5920	5920	5920	0
87	20230619	171600	1193237240	5920	5920	5920	5920	0
88	20230619	171500	1193237240	5920	5920	5920	5920	0
89	20230619	171400	1193237240	5920	5920	5920	5920	0
90	20230619	171300	1193237240	5920	5920	5920	5920	0
91	20230619	171200	1193237240	5920	5920	5920	5920	0
92	20230619	171100	1193237240	5920	5920	5920	5920	2047
93	20230619	171000	1193237240	5920	5920	5920	5920	0
94	20230619	170900	1193237240	5920	5920	5920	5920	0
95	20230619	170800	1193237240	5920	5920	5920	5920	0
96	20230619	170700	1193237240	5920	5920	5920	5920	0
97	20230619	170600	1193237240	5920	5920	5920	5920	0
98	20230619	170500	1193237240	5920	5920	5920	5920	0
99	20230619	170400	1193237240	5920	5920	5920	5920	0
100	20230619	170300	1193237240	5920	5920	5920	5920	0
101	20230619	170200	1193237240	5920	5920	5920	5920	0
102	20230619	170100	1193237240	5920	5920	5920	5920	0
103	20230619	170000	1193237240	5920	5920	5920	5920	0
104	20230619	165900	1193237240	5920	5920	5920	5920	0
105	20230619	165800	1193237240	5920	5920	5920	5920	0
106	20230619	165700	1193237240	5920	5920	5920	5920	0
107	20230619	165600	1193237240	5920	5920	5920	5920	0
108	20230619	165500	1193237240	5920	5920	5920	5920	0
109	20230619	165400	1193237240	5920	5920	5920	5920	0
110	20230619	165300	1193237240	5920	5920	5920	5920	0
111	20230619	165200	1193237240	5920	5920	5920	5920	0
112	20230619	165100	1193237240	5920	5920	5920	5920	0
113	20230619	165000	1193237240	5920	5920	5920	5920	0
114	20230619	164900	1193237240	5920	5920	5920	5920	0
115	20230619	164800	1193237240	5920	5920	5920	5920	0
116	20230619	164700	1193237240	5920	5920	5920	5920	0
117	20230619	164600	1193237240	5920	5920	5920	5920	0
118	20230619	164500	1193237240	5920	5920	5920	5920	0
119	20230619	164400	1193237240	5920	5920	5920	5920	0
120	20230619	164300	1193237240	5920	5920	5920	5920	0
121	20230619	164200	1193237240	5920	5920	5920	5920	0
122	20230619	164100	1193237240	5920	5920	5920	5920	2047
123	20230619	164000	1193237240	5920	5920	5920	5920	0
124	20230619	163900	1193237240	5920	5920	5920	5920	0
125	20230619	163800	1193237240	5920	5920	5920	5920	0
126	20230619	163700	1193237240	5920	5920	5920	5920	0
127	20230619	163600	1193237240	5920	5920	5920	5920	0
128	20230619	163500	1193237240	5920	5920	5920	5920	0
129	20230619	163400	1193237240	5920	5920	5920	5920	0
130	20230619	163300	1193237240	5920	5920	5920	5920	0
131	20230619	163200	1193237240	5920	5920	5920	5920	0
132	20230619	163100	1193237240	5920	5920	5920	5920	0
133	20230619	163000	1193237240	5920	5920	5920	5920	0
134	20230619	162900	1193237240	5920	5920	5920	5920	0
135	20230619	162800	1193237240	5920	5920	5920	5920	0
136	20230619	162700	1193237240	5920	5920	5920	5920	0
137	20230619	162600	1193237240	5920	5920	5920	5920	0
138	20230619	162500	1193237240	5920	5920	5920	5920	0
139	20230619	162400	1193237240	5920	5920	5920	5920	0
140	20230619	162300	1193237240	5920	5920	5920	5920	0
141	20230619	162200	1193237240	5920	5920	5920	5920	0
142	20230619	162100	1193237240	5920	5920	5920	5920	0
143	20230619	162000	1193237240	5920	5920	5920	5920	0
144	20230619	161900	1193237240	5920	5920	5920	5920	0
145	20230619	161800	1193237240	5920	5920	5920	5920	0
146	20230619	161700	1193237240	5920	5920	5920	5920	0
147	20230619	161600	1193237240	5920	5920	5920	5920	0
148	20230619	161500	1193237240	5920	5920	5920	5920	0
149	20230619	161400	1193237240	5920	5920	5920	5920	0
150	20230619	161300	1193237240	5920	5920	5920	5920	0
151	20230619	161200	1193237240	5920	5920	5920	5920	0
152	20230619	161100	1193237240	5920	5920	5920	5920	2047
153	20230619	161000	1193237240	5920	5920	5920	5920	0
154	20230619	160900	1193237240	5920	5920	5920	5920	0
155	20230619	160800	1193237240	5920	5920	5920	5920	0
156	20230619	160700	1193237240	5920	5920	5920	5920	0
157	20230619	160600	1193237240	5920	5920	5920	5920	0
158	20230619	160500	1193237240	5920	5920	5920	5920	0
159	20230619	160400	1193237240	5920	5920	5920	5920	0
160	20230619	160300	1193237240	5920	5920	5920	5920	0
161	20230619	160200	1193237240	5920	5920	5920	5920	0
162	20230619	160100	1193237240	5920	5920	5920	5920	0
163	20230619	160000	1193237240	5920	5920	5920	5920	0
164	20230619	155900	1193237240	5920	5920	5920	5920	0
165	20230619	155800	1193237240	5920	5920	5920	5920	0
166	20230619	155700	1193237240	5920	5920	5920	5920	0
167	20230619	155600	1193237240	5920	5920	5920	5920	0
168	20230619	155500	1193237240	5920	5920	5920	5920	0
169	20230619	155400	1193237240	5920	5920	5920	5920	0
170	20230619	155300	1193237240	5920	5920	5920	5920	0
171	20230619	155200	1193237240	5920	5920	5920	5920	0
172	20230619	155100	1193237240	5920	5920	5920	5920	0
173	20230619	155000	1193237240	5920	5920	5920	5920	0
174	20230619	154900	1193237240	5920	5920	5920	5920	0
175	20230619	154800	1193237240	5920	5920	5920	5920	0
176	20230619	154700	1193237240	5920	5920	5920	5920	0
177	20230619	154600	1193237240	5920	5920	5920	5920	0
178	20230619	154500	1193237240	5920	5920	5920	5920	0
179	20230619	154400	1193237240	5920	5920	5920	5920	0
180	20230619	154300	1193237240	5920	5920	5920	5920	0
181	20230619	154200	1193237240	5920	5920	5920	5920	0
182	20230619	154100	1193237240	5920	5920	5920	5920	2047
183	20230619	154000	1193237240	5920	5920	5920	5920	0
184	20230619	153900	1193237240	5920	5920	5920	5920	0
185	20230619	153800	1193237240	5920	5920	5920	5920	0
186	20230619	153700	1193237240	5920	5920	5920	5920	0
187	20230619	153600	1193237240	5920	5920	5920	5920	0
188	20230619	153500	1193237240	5920	5920	5920	5920	0
189	20230619	153400	1193237240	5920	5920	5920	5920	0
190	20230619	153300	1193237240	5920	5920	5920	5920	0
191	20230619	153200	1193237240	5920	5920	5920	5920	0
192	20230619	153100	1193237240	5920	5920	5920	5920	0
193	20230619	153000	1193237240	5920	5920	5920	5920	2047
194	20230619	152900	1181119000	5900	5900	5900	5900	0
195	20230619	152800	1181119000	5900	5900	5900	5900	0
196	20230619	152700	1181119000	5900	5900	5900	5900	0
197	20230619	152600	1181119000	5900	5900	5900	5900	0
198	20230619	152500	1181119000	5900	5900	5900	5900	0
199	20230619	152400	1181119000	5900	5900	5900	5900	0
200	20230619	152300	1181119000	5900	5900	5900	5900	0
201	20230619	152200	1181119000	5900	5900	5900	5900	0
202	20230619	152100	1181119000	5900	5900	5900	5900	0
203	20230619	152000	1181119000	5900	5900	5900	5900	0
204	20230619	151900	1181119000	5900	5920	5920	5900	116
205	20230619	151800	1180433880	5920	5900	5920	5900	741
206	20230619	151700	1176061960	5920	5900	5920	5900	102
207	20230619	151600	1175460140	5900	5910	5920	5900	129
208	20230619	151500	1174698750	5920	5920	5920	5920	6
209	20230619	151400	1174663230	5910	5910	5910	5910	1533
210	20230619	151300	1165603200	5920	5920	5920	5910	302
211	20230619	151200	1163818360	5920	5920	5930	5920	1086
212	20230619	151100	1157384750	5920	5920	5920	5920	1
213	20230619	151000	1157378830	5920	5920	5920	5920	0
214	20230619	150900	1157378830	5920	5920	5920	5920	540
215	20230619	150800	1154182030	5920	5920	5920	5920	852
216	20230619	150700	1149138190	5910	5910	5910	5910	34
217	20230619	150600	1148937250	5910	5910	5910	5910	30
218	20230619	150500	1148759950	5910	5910	5910	5910	180
219	20230619	150400	1147696150	5910	5910	5910	5910	0
220	20230619	150300	1147696150	5910	5910	5910	5900	34
221	20230619	150200	1147495320	5910	5910	5910	5900	310
222	20230619	150100	1145663230	5910	5900	5910	5900	160
223	20230619	150000	1144719020	5900	5910	5910	5900	51
224	20230619	145900	1144418110	5900	5900	5900	5900	173
225	20230619	145800	1143397410	5910	5910	5910	5910	10
226	20230619	145700	1143338310	5910	5910	5910	5900	70
227	20230619	145600	1142925280	5910	5910	5910	5910	1
228	20230619	145500	1142919370	5900	5910	5910	5900	53
229	20230619	145400	1142606160	5910	5910	5910	5910	105
230	20230619	145300	1141985610	5910	5910	5910	5910	0
231	20230619	145200	1141985610	5910	5910	5910	5910	1801
232	20230619	145100	1131341700	5900	5900	5900	5900	120
233	20230619	145000	1130633700	5910	5920	5920	5910	1770
234	20230619	144900	1120172890	5920	5920	5920	5920	23
235	20230619	144800	1120036730	5910	5910	5910	5910	0
236	20230619	144700	1120036730	5910	5920	5920	5910	358
237	20230619	144600	1117920910	5920	5920	5920	5920	1991
238	20230619	144500	1106134190	5920	5930	5930	5920	51
239	20230619	144400	1105832160	5930	5930	5930	5930	17
240	20230619	144300	1105731350	5930	5930	5930	5930	196
241	20230619	144200	1104569070	5930	5930	5930	5930	112
242	20230619	144100	1103904910	5930	5930	5930	5930	14
243	20230619	144000	1103821890	5930	5930	5930	5920	239
244	20230619	143900	1102406620	5930	5930	5930	5930	17
245	20230619	143800	1102305810	5930	5930	5930	5930	550
246	20230619	143700	1099044310	5930	5920	5930	5920	29
247	20230619	143600	1098872610	5920	5920	5920	5920	2167
248	20230619	143500	1086043970	5920	5920	5920	5920	15
249	20230619	143400	1085955170	5920	5920	5920	5920	6
250	20230619	143300	1085919650	5920	5920	5920	5920	240
251	20230619	143200	1084498850	5920	5920	5920	5920	19
252	20230619	143100	1084386370	5920	5920	5920	5920	5
253	20230619	143000	1084356770	5920	5910	5920	5910	335
254	20230619	142900	1082376780	5910	5910	5910	5910	263
255	20230619	142800	1080822450	5910	5910	5910	5910	5
256	20230619	142700	1080792900	5910	5910	5910	5910	10
257	20230619	142600	1080733800	5900	5900	5910	5900	479
258	20230619	142500	1077907580	5900	5900	5900	5900	0
259	20230619	142400	1077907580	5900	5900	5900	5900	0
260	20230619	142300	1077907580	5900	5900	5900	5900	0
261	20230619	142200	1077907580	5900	5900	5900	5900	0
262	20230619	142100	1077907580	5900	5910	5910	5900	7
263	20230619	142000	1077866230	5910	5910	5910	5910	2
264	20230619	141900	1077854410	5900	5900	5900	5900	63
265	20230619	141800	1077482710	5900	5900	5900	5900	0
266	20230619	141700	1077482710	5900	5900	5900	5900	65
267	20230619	141600	1077099210	5880	5900	5900	5880	61
268	20230619	141500	1076740330	5900	5900	5900	5900	21
269	20230619	141400	1076616430	5900	5900	5900	5900	1
270	20230619	141300	1076610530	5880	5890	5900	5880	132
271	20230619	141200	1075833600	5890	5890	5890	5890	884
272	20230619	141100	1070626840	5890	5890	5890	5890	155
273	20230619	141000	1069713890	5880	5880	5880	5880	0
274	20230619	140900	1069713890	5880	5890	5890	5880	244
275	20230619	140800	1068278610	5890	5890	5890	5890	28
276	20230619	140700	1068113690	5880	5880	5880	5880	450
277	20230619	140600	1065467690	5880	5880	5880	5880	0
278	20230619	140500	1065467690	5880	5890	5890	5880	94
279	20230619	140400	1064914860	5880	5880	5890	5880	26
280	20230619	140300	1064761830	5880	5880	5880	5880	1
281	20230619	140200	1064755950	5880	5880	5880	5880	1194
282	20230619	140100	1057735230	5880	5880	5880	5880	563
283	20230619	140000	1054424790	5880	5890	5890	5880	179
284	20230619	135900	1053371620	5890	5890	5890	5890	0
285	20230619	135800	1053371620	5890	5900	5900	5890	21
286	20230619	135700	1053247730	5900	5900	5900	5900	8
287	20230619	135600	1053200530	5900	5910	5910	5900	19
288	20230619	135500	1053088280	5910	5910	5910	5910	134
289	20230619	135400	1052296340	5910	5910	5910	5910	70
290	20230619	135300	1051882640	5910	5910	5910	5910	15
291	20230619	135200	1051793990	5910	5910	5910	5910	19
292	20230619	135100	1051681700	5910	5900	5910	5900	22
293	20230619	135000	1051551800	5900	5900	5900	5900	509
294	20230619	134900	1048548700	5900	5900	5900	5900	72
295	20230619	134800	1048123900	5900	5900	5900	5900	13
296	20230619	134700	1048047200	5900	5900	5900	5900	18
297	20230619	134600	1047941000	5900	5900	5900	5900	8
298	20230619	134500	1047893800	5900	5890	5900	5880	577
299	20230619	134400	1044499680	5890	5910	5910	5890	1034
300	20230619	134300	1038409200	5910	5910	5910	5910	16
301	20230619	134200	1038314640	5910	5900	5910	5890	2001
302	20230619	134100	1026521440	5900	5900	5900	5900	0
303	20230619	134000	1026521440	5900	5900	5900	5900	7
304	20230619	133900	1026480140	5900	5900	5900	5900	0
305	20230619	133800	1026480140	5900	5900	5900	5900	0
306	20230619	133700	1026480140	5900	5900	5900	5900	0
307	20230619	133600	1026480140	5900	5900	5900	5900	0
308	20230619	133500	1026480140	5900	5900	5900	5900	463
309	20230619	133400	1023748440	5900	5900	5900	5900	50
310	20230619	133300	1023453440	5910	5910	5910	5910	0
311	20230619	133200	1023453440	5910	5910	5910	5910	0
312	20230619	133100	1023453440	5910	5910	5910	5910	0
313	20230619	133000	1023453440	5910	5900	5910	5900	51
314	20230619	132900	1023152040	5900	5910	5910	5900	509
315	20230619	132800	1020148930	5910	5900	5910	5900	126
316	20230619	132700	1019404530	5900	5900	5900	5900	7
317	20230619	132600	1019363230	5910	5900	5910	5890	412
318	20230619	132500	1016936340	5890	5890	5890	5890	272
319	20230619	132400	1015334260	5900	5900	5900	5900	0
320	20230619	132300	1015334260	5900	5890	5900	5890	22
321	20230619	132200	1015204670	5890	5890	5890	5890	10
322	20230619	132100	1015145770	5900	5900	5900	5890	243
323	20230619	132000	1013714090	5900	5900	5900	5900	9
324	20230619	131900	1013660990	5900	5910	5910	5900	200
325	20230619	131800	1012480970	5910	5910	5910	5910	412
326	20230619	131700	1010046050	5900	5900	5900	5900	10
327	20230619	131600	1009987050	5890	5890	5890	5890	0
328	20230619	131500	1009987050	5890	5900	5900	5890	1060
329	20230619	131400	1003735450	5900	5900	5900	5900	51
330	20230619	131300	1003434550	5910	5910	5910	5910	10
331	20230619	131200	1003375450	5900	5900	5900	5900	250
332	20230619	131100	1001900450	5900	5910	5910	5900	1339
333	20230619	131000	993997350	5920	5920	5920	5920	0
334	20230619	130900	993997350	5920	5920	5920	5920	0
335	20230619	130800	993997350	5920	5900	5920	5900	12
336	20230619	130700	993926510	5910	5910	5910	5910	250
337	20230619	130600	992449010	5900	5900	5900	5900	0
338	20230619	130500	992449010	5900	5900	5900	5900	0
339	20230619	130400	992449010	5900	5900	5900	5900	60
340	20230619	130300	992095010	5920	5920	5920	5920	0
341	20230619	130200	992095010	5920	5920	5920	5920	0
342	20230619	130100	992095010	5920	5920	5920	5920	0
343	20230619	130000	992095010	5920	5920	5920	5920	0
344	20230619	125900	992095010	5920	5920	5920	5920	0
345	20230619	125800	992095010	5920	5900	5920	5900	113
346	20230619	125700	991428290	5900	5900	5900	5900	0
347	20230619	125600	991428290	5900	5900	5900	5900	1000
348	20230619	125500	985528290	5920	5920	5920	5920	0
349	20230619	125400	985528290	5920	5900	5920	5900	2
350	20230619	125300	985516470	5900	5900	5900	5900	0
351	20230619	125200	985516470	5900	5900	5900	5900	104
352	20230619	125100	984902870	5900	5900	5900	5900	0
353	20230619	125000	984902870	5900	5900	5900	5900	306
354	20230619	124900	983097470	5900	5910	5910	5900	440
355	20230619	124800	980501340	5930	5930	5930	5930	0
356	20230619	124700	980501340	5930	5930	5930	5930	0
357	20230619	124600	980501340	5930	5930	5930	5930	0
358	20230619	124500	980501340	5930	5900	5930	5900	2
359	20230619	124400	980489510	5900	5920	5920	5900	996
360	20230619	124300	974606100	5920	5920	5920	5920	317
361	20230619	124200	972729460	5920	5920	5920	5920	0
362	20230619	124100	972729460	5920	5920	5920	5920	0
363	20230619	124000	972729460	5920	5920	5920	5920	0
364	20230619	123900	972729460	5920	5920	5920	5920	1
365	20230619	123800	972723540	5910	5920	5920	5910	2
366	20230619	123700	972711710	5910	5910	5910	5910	14
367	20230619	123600	972628970	5920	5910	5920	5910	205
368	20230619	123500	971417370	5920	5920	5920	5920	100
369	20230619	123400	970825370	5920	5920	5920	5920	34
370	20230619	123300	970624090	5920	5920	5920	5920	0
371	20230619	123200	970624090	5920	5920	5920	5920	2
372	20230619	123100	970612250	5930	5930	5930	5930	0
373	20230619	123000	970612250	5930	5930	5930	5930	0
374	20230619	122900	970612250	5930	5930	5930	5930	1
375	20230619	122800	970606320	5920	5920	5920	5920	12
376	20230619	122700	970535280	5920	5920	5920	5920	38
377	20230619	122600	970310320	5920	5920	5920	5920	0
378	20230619	122500	970310320	5920	5920	5920	5920	0
379	20230619	122400	970310320	5920	5920	5920	5920	0
380	20230619	122300	970310320	5920	5920	5920	5920	50
381	20230619	122200	970014320	5930	5930	5930	5930	0
382	20230619	122100	970014320	5930	5930	5930	5930	0
383	20230619	122000	970014320	5930	5920	5930	5920	53
384	20230619	121900	969700500	5920	5920	5920	5920	2
385	20230619	121800	969688660	5920	5930	5930	5920	66
386	20230619	121700	969297300	5930	5930	5930	5930	7
387	20230619	121600	969255790	5930	5920	5930	5920	2
388	20230619	121500	969243940	5920	5930	5930	5920	13
389	20230619	121400	969166960	5920	5920	5920	5920	2
390	20230619	121300	969155120	5930	5920	5930	5920	300
391	20230619	121200	967376210	5930	5930	5930	5930	0
392	20230619	121100	967376210	5930	5930	5930	5930	0
393	20230619	121000	967376210	5930	5930	5930	5930	0
394	20230619	120900	967376210	5930	5920	5930	5920	10
395	20230619	120800	967317000	5920	5920	5920	5920	220
396	20230619	120700	966014600	5920	5920	5920	5920	2
397	20230619	120600	966002760	5920	5920	5920	5920	0
398	20230619	120500	966002760	5920	5920	5920	5920	0
399	20230619	120400	966002760	5920	5920	5920	5920	0
400	20230619	120300	966002760	5920	5920	5920	5920	1
401	20230619	120200	965996840	5910	5910	5910	5910	101
402	20230619	120100	965399930	5910	5910	5910	5910	2
403	20230619	120000	965388110	5920	5900	5920	5900	51
404	20230619	115900	965087190	5900	5900	5900	5900	3
405	20230619	115800	965069490	5910	5920	5920	5910	3
406	20230619	115700	965051740	5920	5920	5920	5920	10
407	20230619	115600	964992540	5920	5920	5920	5920	0
408	20230619	115500	964992540	5920	5920	5920	5920	0
409	20230619	115400	964992540	5920	5920	5920	5920	1
410	20230619	115300	964986620	5900	5900	5900	5900	10
411	20230619	115200	964927620	5900	5900	5900	5900	160
412	20230619	115100	963983620	5900	5910	5910	5900	88
413	20230619	115000	963464330	5900	5900	5900	5900	201
414	20230619	114900	962278430	5900	5910	5910	5900	49
415	20230619	114800	961989270	5900	5920	5930	5900	136
416	20230619	114700	961186370	5930	5920	5930	5920	1021
417	20230619	114600	955141840	5920	5920	5920	5920	0
418	20230619	114500	955141840	5920	5920	5920	5920	4
419	20230619	114400	955118160	5920	5890	5920	5890	62
420	20230619	114300	954752130	5900	5900	5900	5900	46
421	20230619	114200	954480730	5900	5900	5900	5900	4
422	20230619	114100	954457130	5880	5910	5920	5880	4716
423	20230619	114000	926681000	5910	5930	5930	5910	170
424	20230619	113900	925676280	5910	5910	5910	5910	1
425	20230619	113800	925670370	5920	5920	5920	5920	0
426	20230619	113700	925670370	5920	5920	5920	5920	4
427	20230619	113600	925646690	5930	5920	5930	5920	15
428	20230619	113500	925557880	5930	5910	5930	5910	261
429	20230619	113400	924015310	5910	5930	5930	5910	98
430	20230619	113300	923436090	5930	5930	5930	5930	171
431	20230619	113200	922422060	5930	5930	5930	5930	3
432	20230619	113100	922404270	5930	5930	5930	5930	101
433	20230619	113000	921805340	5930	5930	5930	5930	0
434	20230619	112900	921805340	5930	5910	5930	5910	101
435	20230619	112800	921208410	5910	5910	5910	5910	0
436	20230619	112700	921208410	5910	5910	5910	5910	0
437	20230619	112600	921208410	5910	5910	5910	5910	315
438	20230619	112500	919346760	5910	5900	5910	5900	5
439	20230619	112400	919317220	5900	5900	5900	5900	42
440	20230619	112300	919069420	5900	5890	5910	5890	147
441	20230619	112200	918202510	5900	5900	5900	5900	1
442	20230619	112100	918196610	5900	5900	5900	5900	10
443	20230619	112000	918137610	5900	5900	5900	5900	0
444	20230619	111900	918137610	5900	5900	5900	5900	0
445	20230619	111800	918137610	5900	5900	5900	5900	0
446	20230619	111700	918137610	5900	5900	5900	5900	40
447	20230619	111600	917901610	5900	5900	5900	5900	1
448	20230619	111500	917895710	5900	5900	5900	5900	1
449	20230619	111400	917889810	5900	5890	5900	5890	319
450	20230619	111300	916010890	5890	5900	5900	5880	318
451	20230619	111200	914137520	5910	5910	5910	5910	0
452	20230619	111100	914137520	5910	5910	5910	5910	10
453	20230619	111000	914078420	5910	5910	5910	5910	9
454	20230619	110900	914025230	5910	5910	5910	5910	63
455	20230619	110800	913652900	5910	5910	5910	5910	40
456	20230619	110700	913416500	5930	5910	5930	5910	101
457	20230619	110600	912818710	5880	5880	5880	5880	1
458	20230619	110500	912812830	5870	5910	5910	5870	5042
459	20230619	110400	883139040	5910	5910	5910	5910	1
460	20230619	110300	883133130	5910	5910	5910	5910	2
461	20230619	110200	883121310	5910	5910	5910	5910	7
462	20230619	110100	883079940	5910	5910	5910	5910	8
463	20230619	110000	883032660	5910	5910	5910	5910	27
464	20230619	105900	882873090	5900	5900	5900	5900	0
465	20230619	105800	882873090	5900	5900	5900	5900	30
466	20230619	105700	882696090	5890	5910	5910	5890	1362
467	20230619	105600	874673720	5910	5910	5910	5910	179
468	20230619	105500	873615830	5910	5900	5910	5890	1842
469	20230619	105400	862758250	5910	5910	5910	5910	52
470	20230619	105300	862450930	5910	5910	5910	5910	2
471	20230619	105200	862439110	5910	5910	5910	5910	55
472	20230619	105100	862114060	5910	5910	5910	5910	32
473	20230619	105000	861924940	5910	5910	5910	5910	110
474	20230619	104900	861274840	5920	5920	5920	5920	0
475	20230619	104800	861274840	5920	5910	5920	5910	100
476	20230619	104700	860683430	5910	5910	5910	5910	14
477	20230619	104600	860600690	5910	5910	5910	5910	377
478	20230619	104500	858372620	5910	5910	5910	5910	0
479	20230619	104400	858372620	5910	5910	5910	5910	169
480	20230619	104300	857373830	5910	5910	5910	5910	167
481	20230619	104200	856386860	5920	5920	5920	5920	6
482	20230619	104100	856351340	5920	5920	5920	5920	109
483	20230619	104000	855706060	5920	5920	5920	5920	1
484	20230619	103900	855700140	5900	5900	5900	5900	400
485	20230619	103800	853340140	5900	5900	5900	5900	0
486	20230619	103700	853340140	5900	5900	5900	5900	237
487	20230619	103600	851941840	5900	5910	5910	5900	592
488	20230619	103500	848448480	5920	5910	5920	5910	14
489	20230619	103400	848365610	5920	5930	5930	5920	9
490	20230619	103300	848312300	5930	5930	5930	5900	750
491	20230619	103200	843879300	5930	5920	5930	5900	3002
492	20230619	103100	826152800	5920	5930	5930	5910	531
493	20230619	103000	823014270	5930	5930	5930	5930	31
494	20230619	102900	822830440	5940	5940	5940	5940	6
495	20230619	102800	822794800	5910	5910	5910	5910	853
496	20230619	102700	817753570	5910	5930	5930	5910	667
497	20230619	102600	813808520	5930	5930	5930	5930	0
498	20230619	102500	813808520	5930	5930	5930	5930	200
499	20230619	102400	812622520	5930	5930	5930	5930	1
500	20230619	102300	812616590	5900	5920	5930	5900	2902
501	20230619	102200	795461790	5920	5930	5930	5920	578
502	20230619	102100	792039540	5930	5930	5930	5930	22
503	20230619	102000	791909080	5920	5930	5930	5920	98
504	20230619	101900	791328830	5940	5930	5940	5930	245
505	20230619	101800	789875950	5940	5940	5940	5940	1204
506	20230619	101700	782724190	5930	5930	5930	5930	0
507	20230619	101600	782724190	5930	5930	5930	5930	5
508	20230619	101500	782694540	5940	5940	5940	5940	0
509	20230619	101400	782694540	5940	5940	5940	5940	4
510	20230619	101300	782670780	5940	5940	5940	5940	0
511	20230619	101200	782670780	5940	5940	5940	5940	0
512	20230619	101100	782670780	5940	5940	5940	5940	1023
513	20230619	101000	776594160	5950	5950	5950	5940	481
514	20230619	100900	773733370	5950	5950	5950	5940	155
515	20230619	100800	772811170	5950	5950	5950	5950	4
516	20230619	100700	772787370	5940	5940	5940	5940	303
517	20230619	100600	770987550	5940	5960	5960	5940	34
518	20230619	100500	770785570	5950	5940	5960	5940	696
519	20230619	100400	766644390	5950	5940	5950	5940	166
520	20230619	100300	765657350	5930	5930	5930	5930	263
521	20230619	100200	764097760	5940	5930	5940	5930	67
522	20230619	100100	763700340	5930	5930	5930	5930	106
523	20230619	100000	763071760	5920	5920	5920	5920	374
524	20230619	095900	760857680	5920	5920	5920	5920	489
525	20230619	095800	757962800	5920	5920	5920	5920	58
526	20230619	095700	757619440	5920	5920	5920	5920	139
527	20230619	095600	756796560	5930	5930	5930	5930	0
528	20230619	095500	756796560	5930	5930	5930	5930	0
529	20230619	095400	756796560	5930	5930	5930	5930	11
530	20230619	095300	756731330	5930	5910	5930	5910	85
531	20230619	095200	756227670	5900	5910	5910	5900	130
532	20230619	095100	755460630	5920	5900	5920	5900	23
533	20230619	095000	755324890	5900	5900	5900	5900	460
534	20230619	094900	752610890	5900	5900	5910	5900	28
535	20230619	094800	752445570	5910	5910	5910	5910	206
536	20230619	094700	751228110	5910	5890	5910	5890	10
537	20230619	094600	751169110	5880	5910	5910	5870	5490
538	20230619	094500	718876290	5910	5900	5910	5900	663
539	20230619	094400	714958830	5910	5900	5910	5900	652
540	20230619	094300	711108390	5890	5920	5920	5880	7189
541	20230619	094200	668742200	5920	5920	5930	5920	107
542	20230619	094100	668108750	5930	5930	5930	5930	81
543	20230619	094000	667628420	5930	5930	5930	5930	290
544	20230619	093900	665908720	5930	5940	5940	5930	4
545	20230619	093800	665884970	5900	5940	5940	5900	3497
546	20230619	093700	645205230	5950	5940	5950	5940	101
547	20230619	093600	644604320	5910	5910	5910	5900	1426
548	20230619	093500	636183100	5920	5920	5920	5920	329
549	20230619	093400	634235420	5930	5940	5940	5930	1104
550	20230619	093300	627688200	5930	5930	5930	5930	3
551	20230619	093200	627670410	5930	5960	5960	5930	43
552	20230619	093100	627415300	5960	5920	5960	5910	937
553	20230619	093000	621874330	5960	5920	5960	5920	890
554	20230619	092900	616605410	5920	5940	5940	5920	1143
555	20230619	092800	609835050	5940	5960	5960	5930	840
556	20230619	092700	604845830	5940	5940	5940	5940	1
557	20230619	092600	604839890	5930	5940	5940	5930	665
558	20230619	092500	600892520	5940	5960	5960	5930	2106
559	20230619	092400	588396680	5940	5950	5970	5940	854
560	20230619	092300	583315370	5950	5960	5960	5910	7327
561	20230619	092200	539855920	5960	5990	5990	5930	14964
562	20230619	092100	450580170	5990	6000	6000	5990	802
563	20230619	092000	445776000	6000	6000	6000	6000	835
564	20230619	091900	440766000	5990	6000	6000	5990	113
565	20230619	091800	440088020	5990	6000	6000	5990	790
566	20230619	091700	435355450	6010	6020	6020	6000	2688
567	20230619	091600	419216320	6020	6030	6040	6020	914
568	20230619	091500	413710530	6030	6040	6050	6030	3286
569	20230619	091400	393888810	6050	6070	6070	6050	3923
570	20230619	091300	370144920	6070	6070	6070	6070	596
571	20230619	091200	366527200	6070	6070	6070	6060	1245
572	20230619	091100	358970380	6080	6080	6100	6070	4444
573	20230619	091000	331931040	6080	6080	6100	6080	1659
574	20230619	090900	321830310	6080	6070	6090	6070	3394
575	20230619	090800	301217050	6050	6050	6050	6050	50
576	20230619	090700	300914550	6080	6080	6080	6050	6546
577	20230619	090600	261154180	6080	6020	6090	6020	4094
578	20230619	090500	236279860	6020	6030	6050	6010	3258
579	20230619	090400	216618870	6040	6040	6040	6000	2276
580	20230619	090300	202922310	6040	6020	6040	6000	1484
581	20230619	090200	194000690	6030	6030	6040	6030	1164
582	20230619	090100	186981260	6000	6020	6080	5970	7747
583	20230619	090000	140532380	6030	5980	6060	5960	20319