KissMeData/068400/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202200	455040390	9990	9990	9990	9990	703
3	20230619	202100	455040390	9990	9990	9990	9990	0
4	20230619	202000	455040390	9990	9990	9990	9990	0
5	20230619	201900	455040390	9990	9990	9990	9990	0
6	20230619	201800	455040390	9990	9990	9990	9990	0
7	20230619	201700	455040390	9990	9990	9990	9990	0
8	20230619	201600	455040390	9990	9990	9990	9990	0
9	20230619	201500	455040390	9990	9990	9990	9990	0
10	20230619	201400	455040390	9990	9990	9990	9990	0
11	20230619	201300	455040390	9990	9990	9990	9990	0
12	20230619	201200	455040390	9990	9990	9990	9990	0
13	20230619	201100	455040390	9990	9990	9990	9990	0
14	20230619	201000	455040390	9990	9990	9990	9990	0
15	20230619	200900	455040390	9990	9990	9990	9990	0
16	20230619	200800	455040390	9990	9990	9990	9990	0
17	20230619	200700	455040390	9990	9990	9990	9990	0
18	20230619	200600	455040390	9990	9990	9990	9990	0
19	20230619	200500	455040390	9990	9990	9990	9990	0
20	20230619	200400	455040390	9990	9990	9990	9990	0
21	20230619	200300	455040390	9990	9990	9990	9990	0
22	20230619	200200	455040390	9990	9990	9990	9990	0
23	20230619	200100	455040390	9990	9990	9990	9990	0
24	20230619	200000	455040390	9990	9990	9990	9990	0
25	20230619	195900	455040390	9990	9990	9990	9990	0
26	20230619	195800	455040390	9990	9990	9990	9990	0
27	20230619	195700	455040390	9990	9990	9990	9990	0
28	20230619	195600	455040390	9990	9990	9990	9990	0
29	20230619	195500	455040390	9990	9990	9990	9990	0
30	20230619	195400	455040390	9990	9990	9990	9990	0
31	20230619	195300	455040390	9990	9990	9990	9990	0
32	20230619	195200	455040390	9990	9990	9990	9990	703
33	20230619	195100	455040390	9990	9990	9990	9990	0
34	20230619	195000	455040390	9990	9990	9990	9990	0
35	20230619	194900	455040390	9990	9990	9990	9990	0
36	20230619	194800	455040390	9990	9990	9990	9990	0
37	20230619	194700	455040390	9990	9990	9990	9990	0
38	20230619	194600	455040390	9990	9990	9990	9990	0
39	20230619	194500	455040390	9990	9990	9990	9990	0
40	20230619	194400	455040390	9990	9990	9990	9990	0
41	20230619	194300	455040390	9990	9990	9990	9990	0
42	20230619	194200	455040390	9990	9990	9990	9990	0
43	20230619	194100	455040390	9990	9990	9990	9990	0
44	20230619	194000	455040390	9990	9990	9990	9990	0
45	20230619	193900	455040390	9990	9990	9990	9990	0
46	20230619	193800	455040390	9990	9990	9990	9990	0
47	20230619	193700	455040390	9990	9990	9990	9990	0
48	20230619	193600	455040390	9990	9990	9990	9990	0
49	20230619	193500	455040390	9990	9990	9990	9990	0
50	20230619	193400	455040390	9990	9990	9990	9990	0
51	20230619	193300	455040390	9990	9990	9990	9990	0
52	20230619	193200	455040390	9990	9990	9990	9990	0
53	20230619	193100	455040390	9990	9990	9990	9990	0
54	20230619	193000	455040390	9990	9990	9990	9990	0
55	20230619	192900	455040390	9990	9990	9990	9990	0
56	20230619	192800	455040390	9990	9990	9990	9990	0
57	20230619	192700	455040390	9990	9990	9990	9990	0
58	20230619	192600	455040390	9990	9990	9990	9990	0
59	20230619	192500	455040390	9990	9990	9990	9990	0
60	20230619	192400	455040390	9990	9990	9990	9990	0
61	20230619	192300	455040390	9990	9990	9990	9990	0
62	20230619	192200	455040390	9990	9990	9990	9990	703
63	20230619	192100	455040390	9990	9990	9990	9990	0
64	20230619	192000	455040390	9990	9990	9990	9990	0
65	20230619	191900	455040390	9990	9990	9990	9990	0
66	20230619	191800	455040390	9990	9990	9990	9990	0
67	20230619	191700	455040390	9990	9990	9990	9990	0
68	20230619	191600	455040390	9990	9990	9990	9990	0
69	20230619	191500	455040390	9990	9990	9990	9990	0
70	20230619	191400	455040390	9990	9990	9990	9990	0
71	20230619	191300	455040390	9990	9990	9990	9990	0
72	20230619	191200	455040390	9990	9990	9990	9990	0
73	20230619	191100	455040390	9990	9990	9990	9990	0
74	20230619	191000	455040390	9990	9990	9990	9990	0
75	20230619	190900	455040390	9990	9990	9990	9990	0
76	20230619	190800	455040390	9990	9990	9990	9990	0
77	20230619	190700	455040390	9990	9990	9990	9990	0
78	20230619	190600	455040390	9990	9990	9990	9990	0
79	20230619	190500	455040390	9990	9990	9990	9990	0
80	20230619	190400	455040390	9990	9990	9990	9990	0
81	20230619	190300	455040390	9990	9990	9990	9990	0
82	20230619	190200	455040390	9990	9990	9990	9990	0
83	20230619	190100	455040390	9990	9990	9990	9990	0
84	20230619	190000	455040390	9990	9990	9990	9990	0
85	20230619	185900	455040390	9990	9990	9990	9990	0
86	20230619	185800	455040390	9990	9990	9990	9990	0
87	20230619	185700	455040390	9990	9990	9990	9990	0
88	20230619	185600	455040390	9990	9990	9990	9990	0
89	20230619	185500	455040390	9990	9990	9990	9990	0
90	20230619	185400	455040390	9990	9990	9990	9990	0
91	20230619	185300	455040390	9990	9990	9990	9990	0
92	20230619	185200	455040390	9990	9990	9990	9990	703
93	20230619	185100	455040390	9990	9990	9990	9990	0
94	20230619	185000	455040390	9990	9990	9990	9990	0
95	20230619	184900	455040390	9990	9990	9990	9990	0
96	20230619	184800	455040390	9990	9990	9990	9990	0
97	20230619	184700	455040390	9990	9990	9990	9990	0
98	20230619	184600	455040390	9990	9990	9990	9990	0
99	20230619	184500	455040390	9990	9990	9990	9990	0
100	20230619	184400	455040390	9990	9990	9990	9990	0
101	20230619	184300	455040390	9990	9990	9990	9990	0
102	20230619	184200	455040390	9990	9990	9990	9990	0
103	20230619	184100	455040390	9990	9990	9990	9990	0
104	20230619	184000	455040390	9990	9990	9990	9990	0
105	20230619	183900	455040390	9990	9990	9990	9990	0
106	20230619	183800	455040390	9990	9990	9990	9990	0
107	20230619	183700	455040390	9990	9990	9990	9990	0
108	20230619	183600	455040390	9990	9990	9990	9990	0
109	20230619	183500	455040390	9990	9990	9990	9990	0
110	20230619	183400	455040390	9990	9990	9990	9990	0
111	20230619	183300	455040390	9990	9990	9990	9990	0
112	20230619	183200	455040390	9990	9990	9990	9990	0
113	20230619	183100	455040390	9990	9990	9990	9990	0
114	20230619	183000	455040390	9990	9990	9990	9990	0
115	20230619	182900	455040390	9990	9990	9990	9990	0
116	20230619	182800	455040390	9990	9990	9990	9990	0
117	20230619	182700	455040390	9990	9990	9990	9990	0
118	20230619	182600	455040390	9990	9990	9990	9990	0
119	20230619	182500	455040390	9990	9990	9990	9990	0
120	20230619	182400	455040390	9990	9990	9990	9990	0
121	20230619	182300	455040390	9990	9990	9990	9990	0
122	20230619	182200	455040390	9990	9990	9990	9990	703
123	20230619	182100	455040390	9990	9990	9990	9990	0
124	20230619	182000	455040390	9990	9990	9990	9990	0
125	20230619	181900	455040390	9990	9990	9990	9990	0
126	20230619	181800	455040390	9990	9990	9990	9990	0
127	20230619	181700	455040390	9990	9990	9990	9990	0
128	20230619	181600	455040390	9990	9990	9990	9990	0
129	20230619	181500	455040390	9990	9990	9990	9990	0
130	20230619	181400	455040390	9990	9990	9990	9990	0
131	20230619	181300	455040390	9990	9990	9990	9990	0
132	20230619	181200	455040390	9990	9990	9990	9990	0
133	20230619	181100	455040390	9990	9990	9990	9990	0
134	20230619	181000	455040390	9990	9990	9990	9990	0
135	20230619	180900	455040390	9990	9990	9990	9990	0
136	20230619	180800	455040390	9990	9990	9990	9990	0
137	20230619	180700	455040390	9990	9990	9990	9990	0
138	20230619	180600	455040390	9990	9990	9990	9990	0
139	20230619	180500	455040390	9990	9990	9990	9990	0
140	20230619	180400	455040390	9990	9990	9990	9990	0
141	20230619	180300	455040390	9990	9990	9990	9990	0
142	20230619	180200	455040390	9990	9990	9990	9990	0
143	20230619	180100	455040390	9990	9990	9990	9990	0
144	20230619	180000	455040390	9990	9990	9990	9990	0
145	20230619	175900	455040390	9990	9990	9990	9990	0
146	20230619	175800	455040390	9990	9990	9990	9990	0
147	20230619	175700	455040390	9990	9990	9990	9990	0
148	20230619	175600	455040390	9990	9990	9990	9990	0
149	20230619	175500	455040390	9990	9990	9990	9990	0
150	20230619	175400	455040390	9990	9990	9990	9990	0
151	20230619	175300	455040390	9990	9990	9990	9990	0
152	20230619	175200	455040390	9990	9990	9990	9990	703
153	20230619	175100	455040390	9990	9990	9990	9990	0
154	20230619	175000	455040390	9990	9990	9990	9990	0
155	20230619	174900	455040390	9990	9990	9990	9990	0
156	20230619	174800	455040390	9990	9990	9990	9990	0
157	20230619	174700	455040390	9990	9990	9990	9990	0
158	20230619	174600	455040390	9990	9990	9990	9990	0
159	20230619	174500	455040390	9990	9990	9990	9990	0
160	20230619	174400	455040390	9990	9990	9990	9990	0
161	20230619	174300	455040390	9990	9990	9990	9990	0
162	20230619	174200	455040390	9990	9990	9990	9990	0
163	20230619	174100	455040390	9990	9990	9990	9990	0
164	20230619	174000	455040390	9990	9990	9990	9990	0
165	20230619	173900	455040390	9990	9990	9990	9990	0
166	20230619	173800	455040390	9990	9990	9990	9990	0
167	20230619	173700	455040390	9990	9990	9990	9990	0
168	20230619	173600	455040390	9990	9990	9990	9990	0
169	20230619	173500	455040390	9990	9990	9990	9990	0
170	20230619	173400	455040390	9990	9990	9990	9990	0
171	20230619	173300	455040390	9990	9990	9990	9990	0
172	20230619	173200	455040390	9990	9990	9990	9990	0
173	20230619	173100	455040390	9990	9990	9990	9990	0
174	20230619	173000	455040390	9990	9990	9990	9990	0
175	20230619	172900	455040390	9990	9990	9990	9990	0
176	20230619	172800	455040390	9990	9990	9990	9990	0
177	20230619	172700	455040390	9990	9990	9990	9990	0
178	20230619	172600	455040390	9990	9990	9990	9990	0
179	20230619	172500	455040390	9990	9990	9990	9990	0
180	20230619	172400	455040390	9990	9990	9990	9990	0
181	20230619	172300	455040390	9990	9990	9990	9990	0
182	20230619	172200	455040390	9990	9990	9990	9990	703
183	20230619	172100	455040390	9990	9990	9990	9990	0
184	20230619	172000	455040390	9990	9990	9990	9990	0
185	20230619	171900	455040390	9990	9990	9990	9990	0
186	20230619	171800	455040390	9990	9990	9990	9990	0
187	20230619	171700	455040390	9990	9990	9990	9990	0
188	20230619	171600	455040390	9990	9990	9990	9990	0
189	20230619	171500	455040390	9990	9990	9990	9990	0
190	20230619	171400	455040390	9990	9990	9990	9990	0
191	20230619	171300	455040390	9990	9990	9990	9990	0
192	20230619	171200	455040390	9990	9990	9990	9990	0
193	20230619	171100	455040390	9990	9990	9990	9990	0
194	20230619	171000	455040390	9990	9990	9990	9990	0
195	20230619	170900	455040390	9990	9990	9990	9990	0
196	20230619	170800	455040390	9990	9990	9990	9990	0
197	20230619	170700	455040390	9990	9990	9990	9990	0
198	20230619	170600	455040390	9990	9990	9990	9990	0
199	20230619	170500	455040390	9990	9990	9990	9990	0
200	20230619	170400	455040390	9990	9990	9990	9990	0
201	20230619	170300	455040390	9990	9990	9990	9990	0
202	20230619	170200	455040390	9990	9990	9990	9990	0
203	20230619	170100	455040390	9990	9990	9990	9990	0
204	20230619	170000	455040390	9990	9990	9990	9990	0
205	20230619	165900	455040390	9990	9990	9990	9990	0
206	20230619	165800	455040390	9990	9990	9990	9990	0
207	20230619	165700	455040390	9990	9990	9990	9990	0
208	20230619	165600	455040390	9990	9990	9990	9990	0
209	20230619	165500	455040390	9990	9990	9990	9990	0
210	20230619	165400	455040390	9990	9990	9990	9990	0
211	20230619	165300	455040390	9990	9990	9990	9990	0
212	20230619	165200	455040390	9990	9990	9990	9990	703
213	20230619	165100	455040390	9990	9990	9990	9990	0
214	20230619	165000	455040390	9990	9990	9990	9990	0
215	20230619	164900	455040390	9990	9990	9990	9990	0
216	20230619	164800	455040390	9990	9990	9990	9990	0
217	20230619	164700	455040390	9990	9990	9990	9990	0
218	20230619	164600	455040390	9990	9990	9990	9990	0
219	20230619	164500	455040390	9990	9990	9990	9990	0
220	20230619	164400	455040390	9990	9990	9990	9990	0
221	20230619	164300	455040390	9990	9990	9990	9990	0
222	20230619	164200	455040390	9990	9990	9990	9990	0
223	20230619	164100	455040390	9990	9990	9990	9990	0
224	20230619	164000	455040390	9990	9990	9990	9990	0
225	20230619	163900	455040390	9990	9990	9990	9990	0
226	20230619	163800	455040390	9990	9990	9990	9990	0
227	20230619	163700	455040390	9990	9990	9990	9990	0
228	20230619	163600	455040390	9990	9990	9990	9990	0
229	20230619	163500	455040390	9990	9990	9990	9990	0
230	20230619	163400	455040390	9990	9990	9990	9990	0
231	20230619	163300	455040390	9990	9990	9990	9990	0
232	20230619	163200	455040390	9990	9990	9990	9990	0
233	20230619	163100	455040390	9990	9990	9990	9990	0
234	20230619	163000	455040390	9990	9990	9990	9990	0
235	20230619	162900	455040390	9990	9990	9990	9990	0
236	20230619	162800	455040390	9990	9990	9990	9990	0
237	20230619	162700	455040390	9990	9990	9990	9990	0
238	20230619	162600	455040390	9990	9990	9990	9990	0
239	20230619	162500	455040390	9990	9990	9990	9990	0
240	20230619	162400	455040390	9990	9990	9990	9990	0
241	20230619	162300	455040390	9990	9990	9990	9990	0
242	20230619	162200	455040390	9990	9990	9990	9990	703
243	20230619	162100	455040390	9990	9990	9990	9990	0
244	20230619	162000	455040390	9990	9990	9990	9990	0
245	20230619	161900	455040390	9990	9990	9990	9990	0
246	20230619	161800	455040390	9990	9990	9990	9990	0
247	20230619	161700	455040390	9990	9990	9990	9990	0
248	20230619	161600	455040390	9990	9990	9990	9990	0
249	20230619	161500	455040390	9990	9990	9990	9990	0
250	20230619	161400	455040390	9990	9990	9990	9990	0
251	20230619	161300	455040390	9990	9990	9990	9990	0
252	20230619	161200	455040390	9990	9990	9990	9990	0
253	20230619	161100	455040390	9990	9990	9990	9990	0
254	20230619	161000	455040390	9990	9990	9990	9990	0
255	20230619	160900	455040390	9990	9990	9990	9990	0
256	20230619	160800	455040390	9990	9990	9990	9990	0
257	20230619	160700	455040390	9990	9990	9990	9990	0
258	20230619	160600	455040390	9990	9990	9990	9990	0
259	20230619	160500	455040390	9990	9990	9990	9990	0
260	20230619	160400	455040390	9990	9990	9990	9990	0
261	20230619	160300	455040390	9990	9990	9990	9990	0
262	20230619	160200	455040390	9990	9990	9990	9990	0
263	20230619	160100	455040390	9990	9990	9990	9990	0
264	20230619	160000	455040390	9990	9990	9990	9990	0
265	20230619	155900	455040390	9990	9990	9990	9990	0
266	20230619	155800	455040390	9990	9990	9990	9990	0
267	20230619	155700	455040390	9990	9990	9990	9990	0
268	20230619	155600	455040390	9990	9990	9990	9990	0
269	20230619	155500	455040390	9990	9990	9990	9990	0
270	20230619	155400	455040390	9990	9990	9990	9990	0
271	20230619	155300	455040390	9990	9990	9990	9990	0
272	20230619	155200	455040390	9990	9990	9990	9990	703
273	20230619	155100	455040390	9990	9990	9990	9990	0
274	20230619	155000	455040390	9990	9990	9990	9990	0
275	20230619	154900	455040390	9990	9990	9990	9990	0
276	20230619	154800	455040390	9990	9990	9990	9990	0
277	20230619	154700	455040390	9990	9990	9990	9990	0
278	20230619	154600	455040390	9990	9990	9990	9990	0
279	20230619	154500	455040390	9990	9990	9990	9990	0
280	20230619	154400	455040390	9990	9990	9990	9990	0
281	20230619	154300	455040390	9990	9990	9990	9990	0
282	20230619	154200	455040390	9990	9990	9990	9990	0
283	20230619	154100	455040390	9990	9990	9990	9990	0
284	20230619	154000	455040390	9990	9990	9990	9990	0
285	20230619	153900	455040390	9990	9990	9990	9990	0
286	20230619	153800	455040390	9990	9990	9990	9990	0
287	20230619	153700	455040390	9990	9990	9990	9990	0
288	20230619	153600	455040390	9990	9990	9990	9990	0
289	20230619	153500	455040390	9990	9990	9990	9990	0
290	20230619	153400	455040390	9990	9990	9990	9990	0
291	20230619	153300	455040390	9990	9990	9990	9990	0
292	20230619	153200	455040390	9990	9990	9990	9990	0
293	20230619	153100	455040390	9990	9990	9990	9990	0
294	20230619	153000	455040390	9990	9990	9990	9990	703
295	20230619	152900	448017420	9950	9950	9950	9950	0
296	20230619	152800	448017420	9950	9950	9950	9950	0
297	20230619	152700	448017420	9950	9950	9950	9950	0
298	20230619	152600	448017420	9950	9950	9950	9950	0
299	20230619	152500	448017420	9950	9950	9950	9950	0
300	20230619	152400	448017420	9950	9950	9950	9950	0
301	20230619	152300	448017420	9950	9950	9950	9950	0
302	20230619	152200	448017420	9950	9950	9950	9950	0
303	20230619	152100	448017420	9950	9950	9950	9950	0
304	20230619	152000	448017420	9950	9950	9950	9950	0
305	20230619	151900	448017420	9950	9950	9950	9950	9
306	20230619	151800	447927870	9950	9950	9950	9950	9
307	20230619	151700	447838320	9950	9960	9960	9950	300
308	20230619	151600	444853310	9970	9980	9980	9970	246
309	20230619	151500	442400500	9980	9970	9980	9970	25
310	20230619	151400	442151010	9970	9970	9970	9970	0
311	20230619	151300	442151010	9970	9970	9970	9970	242
312	20230619	151200	439738270	9960	9960	9960	9960	19
313	20230619	151100	439549030	9960	9960	9960	9960	0
314	20230619	151000	439549030	9960	9960	9960	9960	0
315	20230619	150900	439549030	9960	9960	9960	9960	31
316	20230619	150800	439240270	9970	9970	9970	9970	0
317	20230619	150700	439240270	9970	9970	9970	9970	358
318	20230619	150600	435671010	9970	9970	9970	9970	0
319	20230619	150500	435671010	9970	9970	9970	9970	25
320	20230619	150400	435421760	9970	10000	10000	9970	31
321	20230619	150300	435111790	10000	10000	10000	10000	0
322	20230619	150200	435111790	10000	10000	10000	10000	0
323	20230619	150100	435111790	10000	10000	10000	10000	10
324	20230619	150000	435011790	10000	10000	10000	10000	0
325	20230619	145900	435011790	10000	10000	10000	10000	20
326	20230619	145800	434811790	10000	9990	10000	9990	2000
327	20230619	145700	414813620	9980	9980	9980	9980	91
328	20230619	145600	413905440	9970	9970	9970	9970	5
329	20230619	145500	413855590	9970	9970	9980	9970	720
330	20230619	145400	406671090	9950	9950	9950	9950	0
331	20230619	145300	406671090	9950	9950	9950	9950	0
332	20230619	145200	406671090	9950	9950	9950	9950	5
333	20230619	145100	406621340	9970	9970	9970	9970	0
334	20230619	145000	406621340	9970	9970	9970	9970	0
335	20230619	144900	406621340	9970	9970	9970	9970	1
336	20230619	144800	406611370	9970	9950	9970	9950	18
337	20230619	144700	406432120	9940	9950	9950	9940	274
338	20230619	144600	403706300	9980	9980	9980	9980	0
339	20230619	144500	403706300	9980	9980	9980	9980	0
340	20230619	144400	403706300	9980	9980	9980	9980	0
341	20230619	144300	403706300	9980	9980	9980	9980	0
342	20230619	144200	403706300	9980	9980	9980	9980	1
343	20230619	144100	403696320	9970	9970	9970	9970	1
344	20230619	144000	403686350	9980	9980	9980	9980	0
345	20230619	143900	403686350	9980	9970	9980	9970	12
346	20230619	143800	403566690	9970	9970	9970	9970	0
347	20230619	143700	403566690	9970	9970	9970	9970	0
348	20230619	143600	403566690	9970	9970	9970	9970	1
349	20230619	143500	403556720	9970	9970	9970	9970	2
350	20230619	143400	403536780	9970	9960	9970	9960	484
351	20230619	143300	398711370	9950	9950	9950	9950	114
352	20230619	143200	397577070	9940	9950	9950	9940	5
353	20230619	143100	397527330	9950	9950	9950	9950	0
354	20230619	143000	397527330	9950	9950	9950	9950	0
355	20230619	142900	397527330	9950	9950	9950	9950	0
356	20230619	142800	397527330	9950	9950	9950	9950	1
357	20230619	142700	397517380	9950	9950	9950	9950	0
358	20230619	142600	397517380	9950	9950	9950	9950	0
359	20230619	142500	397517380	9950	9950	9950	9950	1
360	20230619	142400	397507430	9950	9950	9950	9950	0
361	20230619	142300	397507430	9950	9940	9950	9940	28
362	20230619	142200	397229100	9940	9940	9940	9940	0
363	20230619	142100	397229100	9940	9950	9950	9940	2
364	20230619	142000	397209210	9950	9960	9960	9950	99
365	20230619	141900	396224150	9970	9960	9970	9950	502
366	20230619	141800	391228330	9960	9970	9970	9960	3
367	20230619	141700	391198440	9960	9960	9960	9960	0
368	20230619	141600	391198440	9960	9960	9960	9960	0
369	20230619	141500	391198440	9960	9970	9970	9960	1032
370	20230619	141400	380919310	9970	9970	9970	9970	0
371	20230619	141300	380919310	9970	9970	9970	9970	0
372	20230619	141200	380919310	9970	9970	9970	9970	55
373	20230619	141100	380370960	9980	9970	9980	9970	6
374	20230619	141000	380311130	9980	9980	9980	9980	0
375	20230619	140900	380311130	9980	9980	9980	9980	0
376	20230619	140800	380311130	9980	9980	9980	9980	0
377	20230619	140700	380311130	9980	9980	9980	9980	0
378	20230619	140600	380311130	9980	9980	9980	9980	0
379	20230619	140500	380311130	9980	9980	9980	9980	137
380	20230619	140400	378943870	9980	9980	9980	9980	300
381	20230619	140300	375949870	9970	9970	9970	9970	21
382	20230619	140200	375740500	9970	9970	9970	9970	0
383	20230619	140100	375740500	9970	9970	9970	9970	538
384	20230619	140000	370376640	9970	9960	9970	9960	300
385	20230619	135900	367387640	9970	9960	9970	9960	301
386	20230619	135800	364389670	9970	9970	9970	9970	0
387	20230619	135700	364389670	9970	9970	9970	9970	0
388	20230619	135600	364389670	9970	9970	9970	9960	1045
389	20230619	135500	353971190	9970	9960	9970	9960	3
390	20230619	135400	353941300	9970	9970	9970	9970	0
391	20230619	135300	353941300	9970	9970	9970	9970	0
392	20230619	135200	353941300	9970	9970	9970	9970	0
393	20230619	135100	353941300	9970	9970	9970	9970	1
394	20230619	135000	353931330	9960	9960	9960	9960	1
395	20230619	134900	353921370	9970	9970	9970	9970	0
396	20230619	134800	353921370	9970	9970	9970	9970	0
397	20230619	134700	353921370	9970	9960	9970	9960	565
398	20230619	134600	348293950	9960	9960	9960	9960	1
399	20230619	134500	348283990	9960	9960	9960	9960	0
400	20230619	134400	348283990	9960	9960	9960	9960	58
401	20230619	134300	347706310	9970	9970	9970	9970	1
402	20230619	134200	347696340	9970	9970	9970	9970	0
403	20230619	134100	347696340	9970	9970	9970	9970	10
404	20230619	134000	347596640	9970	9960	9970	9960	230
405	20230619	133900	345304840	9950	9950	9950	9950	252
406	20230619	133800	342797440	9950	9950	9950	9950	100
407	20230619	133700	341802440	9950	9950	9950	9950	0
408	20230619	133600	341802440	9950	9960	9960	9950	48
409	20230619	133500	341324830	9960	9950	9960	9950	2
410	20230619	133400	341304920	9950	9950	9950	9950	1
411	20230619	133300	341294970	9950	9950	9950	9950	149
412	20230619	133200	339812420	9950	9950	9950	9950	2
413	20230619	133100	339792520	9960	9960	9960	9960	1
414	20230619	133000	339782560	9960	9960	9960	9960	136
415	20230619	132900	338428000	9960	9960	9960	9960	0
416	20230619	132800	338428000	9960	9960	9960	9960	0
417	20230619	132700	338428000	9960	9970	9970	9960	211
418	20230619	132600	336324530	9970	9970	9970	9970	200
419	20230619	132500	334330530	9970	9970	9970	9970	0
420	20230619	132400	334330530	9970	9970	9970	9970	1
421	20230619	132300	334320560	9970	9970	9970	9970	1
422	20230619	132200	334310590	9970	9970	9970	9970	0
423	20230619	132100	334310590	9970	9970	9970	9970	0
424	20230619	132000	334310590	9970	9970	9970	9970	23
425	20230619	131900	334081280	9980	9980	9980	9980	1
426	20230619	131800	334071300	9970	9970	9970	9970	6
427	20230619	131700	334011480	9970	9970	9970	9970	0
428	20230619	131600	334011480	9970	9970	9970	9970	1
429	20230619	131500	334001510	9980	9980	9980	9980	1
430	20230619	131400	333991530	9980	9980	9980	9980	0
431	20230619	131300	333991530	9980	9980	9980	9980	6
432	20230619	131200	333931650	9970	9970	9970	9970	10
433	20230619	131100	333831950	9960	9960	9960	9960	0
434	20230619	131000	333831950	9960	9960	9960	9960	0
435	20230619	130900	333831950	9960	9980	9980	9960	111
436	20230619	130800	332726360	9980	9980	9980	9960	12
437	20230619	130700	332606620	9980	9970	9980	9970	18
438	20230619	130600	332426990	9980	9980	9980	9980	18
439	20230619	130500	332247350	9980	9980	9980	9980	1
440	20230619	130400	332237370	9960	9970	9970	9960	406
441	20230619	130300	328189560	9970	9960	9970	9960	17
442	20230619	130200	328020230	9970	9970	9970	9970	0
443	20230619	130100	328020230	9970	9970	9970	9970	0
444	20230619	130000	328020230	9970	9970	9970	9970	0
445	20230619	125900	328020230	9970	9980	9980	9970	5
446	20230619	125800	327970370	9990	9980	9990	9980	100
447	20230619	125700	326971640	9980	9960	9980	9960	11
448	20230619	125600	326861960	9960	9960	9960	9960	0
449	20230619	125500	326861960	9960	9970	9970	9960	50
450	20230619	125400	326363950	9970	9970	9970	9970	0
451	20230619	125300	326363950	9970	9960	9970	9960	1343
452	20230619	125200	312981590	9960	9960	9960	9960	0
453	20230619	125100	312981590	9960	9960	9960	9960	1
454	20230619	125000	312971630	9960	9960	9960	9960	11
455	20230619	124900	312862070	9950	9950	9950	9950	8
456	20230619	124800	312782470	9950	9950	9950	9950	1
457	20230619	124700	312772520	9960	9960	9960	9960	1
458	20230619	124600	312762560	9960	9960	9960	9960	1
459	20230619	124500	312752600	9970	9970	9970	9970	0
460	20230619	124400	312752600	9970	9970	9970	9970	1
461	20230619	124300	312742630	9970	9970	9970	9970	0
462	20230619	124200	312742630	9970	9970	9970	9970	16
463	20230619	124100	312583110	9970	9970	9970	9970	5
464	20230619	124000	312533260	9970	9970	9970	9970	1
465	20230619	123900	312523290	9980	9980	9980	9980	102
466	20230619	123800	311505330	9980	9980	9980	9980	101
467	20230619	123700	310497350	9980	9980	9980	9980	0
468	20230619	123600	310497350	9980	9980	9980	9980	1
469	20230619	123500	310487370	10000	10000	10000	10000	0
470	20230619	123400	310487370	10000	10000	10000	10000	1115
471	20230619	123300	299337370	10010	10000	10010	10000	205
472	20230619	123200	297287350	10000	10000	10000	10000	302
473	20230619	123100	294267350	10000	9970	10000	9970	803
474	20230619	123000	286238420	9960	9940	9980	9940	3000
475	20230619	122900	256363880	9930	9930	9930	9930	3
476	20230619	122800	256334090	9930	9930	9930	9930	8
477	20230619	122700	256254650	9940	9940	9940	9940	0
478	20230619	122600	256254650	9940	9940	9940	9940	0
479	20230619	122500	256254650	9940	9940	9940	9940	40
480	20230619	122400	255857050	9940	9940	9940	9940	50
481	20230619	122300	255360050	9940	9940	9950	9940	13
482	20230619	122200	255230810	9940	9930	9940	9930	802
483	20230619	122100	247261940	9920	9930	9950	9920	2775
484	20230619	122000	219684920	9920	9880	9920	9880	6410
485	20230619	121900	156237370	9870	9870	9870	9870	0
486	20230619	121800	156237370	9870	9870	9870	9870	0
487	20230619	121700	156237370	9870	9870	9870	9870	1
488	20230619	121600	156227500	9870	9870	9870	9870	0
489	20230619	121500	156227500	9870	9870	9870	9870	0
490	20230619	121400	156227500	9870	9870	9870	9870	0
491	20230619	121300	156227500	9870	9870	9870	9870	2
492	20230619	121200	156207760	9880	9880	9880	9880	0
493	20230619	121100	156207760	9880	9880	9880	9880	0
494	20230619	121000	156207760	9880	9880	9880	9880	1
495	20230619	120900	156197880	9860	9860	9860	9860	0
496	20230619	120800	156197880	9860	9860	9860	9860	0
497	20230619	120700	156197880	9860	9860	9860	9860	0
498	20230619	120600	156197880	9860	9860	9860	9860	200
499	20230619	120500	154225880	9870	9870	9870	9870	16
500	20230619	120400	154067960	9870	9870	9870	9870	0
501	20230619	120300	154067960	9870	9870	9870	9870	0
502	20230619	120200	154067960	9870	9870	9870	9870	1
503	20230619	120100	154058090	9860	9860	9860	9860	2
504	20230619	120000	154038370	9860	9860	9860	9860	5
505	20230619	115900	153989070	9860	9870	9870	9860	322
506	20230619	115800	150813930	9870	9870	9870	9870	476
507	20230619	115700	146115810	9870	9870	9870	9870	0
508	20230619	115600	146115810	9870	9870	9870	9870	0
509	20230619	115500	146115810	9870	9870	9870	9870	49
510	20230619	115400	145632180	9870	9870	9870	9870	1
511	20230619	115300	145622310	9870	9870	9870	9870	2
512	20230619	115200	145602570	9880	9880	9880	9880	0
513	20230619	115100	145602570	9880	9880	9880	9880	0
514	20230619	115000	145602570	9880	9880	9880	9880	0
515	20230619	114900	145602570	9880	9880	9880	9880	6
516	20230619	114800	145543290	9870	9870	9870	9870	0
517	20230619	114700	145543290	9870	9870	9870	9870	12
518	20230619	114600	145424850	9870	9870	9870	9870	1
519	20230619	114500	145414980	9880	9880	9880	9880	0
520	20230619	114400	145414980	9880	9880	9880	9880	0
521	20230619	114300	145414980	9880	9880	9880	9880	0
522	20230619	114200	145414980	9880	9870	9880	9870	2
523	20230619	114100	145395230	9870	9870	9870	9870	1
524	20230619	114000	145385360	9870	9870	9870	9870	0
525	20230619	113900	145385360	9870	9870	9870	9870	0
526	20230619	113800	145385360	9870	9870	9870	9870	0
527	20230619	113700	145385360	9870	9870	9870	9870	5
528	20230619	113600	145336010	9860	9860	9860	9860	0
529	20230619	113500	145336010	9860	9860	9860	9860	0
530	20230619	113400	145336010	9860	9860	9860	9860	0
531	20230619	113300	145336010	9860	9860	9860	9860	0
532	20230619	113200	145336010	9860	9860	9860	9860	77
533	20230619	113100	144576790	9850	9850	9850	9850	1
534	20230619	113000	144566940	9850	9860	9860	9850	701
535	20230619	112900	137661080	9850	9850	9850	9850	5
536	20230619	112800	137611830	9850	9850	9850	9850	20
537	20230619	112700	137414830	9860	9860	9860	9860	0
538	20230619	112600	137414830	9860	9860	9860	9860	1
539	20230619	112500	137404970	9860	9860	9860	9860	0
540	20230619	112400	137404970	9860	9860	9860	9860	0
541	20230619	112300	137404970	9860	9860	9860	9860	0
542	20230619	112200	137404970	9860	9860	9860	9860	1
543	20230619	112100	137395110	9860	9860	9860	9860	0
544	20230619	112000	137395110	9860	9860	9860	9860	0
545	20230619	111900	137395110	9860	9860	9860	9860	0
546	20230619	111800	137395110	9860	9860	9860	9860	56
547	20230619	111700	136842950	9880	9880	9880	9880	0
548	20230619	111600	136842950	9880	9870	9880	9870	3
549	20230619	111500	136813320	9870	9870	9870	9870	0
550	20230619	111400	136813320	9870	9870	9870	9870	1
551	20230619	111300	136803450	9860	9860	9860	9860	165
552	20230619	111200	135176550	9860	9860	9860	9860	1
553	20230619	111100	135166690	9860	9860	9860	9860	0
554	20230619	111000	135166690	9860	9870	9870	9860	35
555	20230619	110900	134821580	9880	9880	9880	9880	0
556	20230619	110800	134821580	9880	9880	9880	9880	0
557	20230619	110700	134821580	9880	9880	9880	9880	0
558	20230619	110600	134821580	9880	9880	9880	9880	0
559	20230619	110500	134821580	9880	9880	9880	9880	0
560	20230619	110400	134821580	9880	9880	9880	9880	0
561	20230619	110300	134821580	9880	9880	9880	9880	0
562	20230619	110200	134821580	9880	9880	9880	9880	2
563	20230619	110100	134801820	9880	9880	9880	9880	313
564	20230619	110000	131709380	9880	9880	9880	9880	0
565	20230619	105900	131709380	9880	9880	9880	9880	100
566	20230619	105800	130721380	9880	9880	9880	9880	0
567	20230619	105700	130721380	9880	9880	9880	9880	200
568	20230619	105600	128745380	9880	9880	9880	9880	0
569	20230619	105500	128745380	9880	9880	9880	9880	1
570	20230619	105400	128735500	9880	9880	9880	9880	1
571	20230619	105300	128725620	9880	9880	9880	9880	7
572	20230619	105200	128656460	9880	9880	9880	9880	0
573	20230619	105100	128656460	9880	9880	9880	9880	0
574	20230619	105000	128656460	9880	9880	9880	9880	3
575	20230619	104900	128626820	9880	9860	9880	9860	31
576	20230619	104800	128320880	9860	9860	9860	9860	46
577	20230619	104700	127867320	9850	9860	9860	9850	12
578	20230619	104600	127749110	9850	9850	9850	9850	113
579	20230619	104500	126636060	9840	9840	9840	9820	24
580	20230619	104400	126400300	9840	9820	9840	9820	5
581	20230619	104300	126351180	9820	9850	9850	9820	853
582	20230619	104200	117961250	9870	9870	9870	9870	0
583	20230619	104100	117961250	9870	9870	9870	9870	7
584	20230619	104000	117892160	9860	9880	9900	9860	2013
585	20230619	103900	98021430	9880	9880	9880	9880	0
586	20230619	103800	98021430	9880	9880	9880	9880	0
587	20230619	103700	98021430	9880	9880	9880	9880	37
588	20230619	103600	97655870	9890	9880	9910	9880	738
589	20230619	103500	90358110	9880	9860	9880	9860	92
590	20230619	103400	89450790	9860	9830	9860	9830	504
591	20230619	103300	84486420	9820	9790	9820	9780	2424
592	20230619	103200	60741810	9780	9780	9780	9780	0
593	20230619	103100	60741810	9780	9780	9780	9780	0
594	20230619	103000	60741810	9780	9770	9780	9770	1324
595	20230619	102900	47803350	9760	9760	9760	9760	0
596	20230619	102800	47803350	9760	9760	9760	9760	0
597	20230619	102700	47803350	9760	9760	9760	9760	1
598	20230619	102600	47793590	9760	9760	9760	9760	0
599	20230619	102500	47793590	9760	9760	9760	9760	101
600	20230619	102400	46807830	9770	9770	9770	9770	0
601	20230619	102300	46807830	9770	9770	9770	9770	0
602	20230619	102200	46807830	9770	9770	9770	9770	0
603	20230619	102100	46807830	9770	9770	9770	9770	0
604	20230619	102000	46807830	9770	9770	9770	9770	0
605	20230619	101900	46807830	9770	9770	9770	9770	0
606	20230619	101800	46807830	9770	9770	9770	9770	0
607	20230619	101700	46807830	9770	9770	9770	9770	0
608	20230619	101600	46807830	9770	9770	9770	9770	0
609	20230619	101500	46807830	9770	9770	9770	9770	364
610	20230619	101400	43251550	9760	9760	9760	9760	0
611	20230619	101300	43251550	9760	9760	9760	9760	2
612	20230619	101200	43232030	9760	9760	9760	9760	0
613	20230619	101100	43232030	9760	9760	9760	9760	0
614	20230619	101000	43232030	9760	9760	9760	9760	0
615	20230619	100900	43232030	9760	9760	9760	9760	50
616	20230619	100800	42744030	9760	9760	9760	9760	0
617	20230619	100700	42744030	9760	9760	9760	9760	0
618	20230619	100600	42744030	9760	9760	9760	9760	0
619	20230619	100500	42744030	9760	9760	9760	9760	1
620	20230619	100400	42734270	9760	9760	9760	9760	0
621	20230619	100300	42734270	9760	9760	9760	9760	21
622	20230619	100200	42529310	9760	9760	9760	9760	0
623	20230619	100100	42529310	9760	9750	9760	9750	149
624	20230619	100000	41075190	9750	9750	9750	9750	0
625	20230619	095900	41075190	9750	9750	9750	9750	0
626	20230619	095800	41075190	9750	9750	9750	9750	0
627	20230619	095700	41075190	9750	9750	9750	9750	1
628	20230619	095600	41065440	9750	9750	9750	9750	2735
629	20230619	095500	14399190	9760	9760	9760	9760	0
630	20230619	095400	14399190	9760	9760	9760	9760	1
631	20230619	095300	14389430	9750	9750	9750	9750	51
632	20230619	095200	13892180	9750	9750	9750	9750	1
633	20230619	095100	13882430	9750	9750	9750	9750	0
634	20230619	095000	13882430	9750	9740	9760	9740	243
635	20230619	094900	11513940	9720	9720	9720	9720	100
636	20230619	094800	10541940	9720	9720	9720	9720	16
637	20230619	094700	10386420	9720	9720	9720	9720	0
638	20230619	094600	10386420	9720	9720	9720	9720	3
639	20230619	094500	10357260	9720	9720	9720	9720	1
640	20230619	094400	10347540	9710	9710	9710	9710	0
641	20230619	094300	10347540	9710	9710	9710	9710	0
642	20230619	094200	10347540	9710	9710	9710	9710	0
643	20230619	094100	10347540	9710	9710	9710	9710	0
644	20230619	094000	10347540	9710	9710	9710	9710	1
645	20230619	093900	10337830	9690	9690	9690	9690	64
646	20230619	093800	9717670	9680	9680	9680	9680	27
647	20230619	093700	9456310	9680	9680	9680	9680	19
648	20230619	093600	9272390	9690	9690	9690	9690	16
649	20230619	093500	9117350	9700	9700	9700	9700	0
650	20230619	093400	9117350	9700	9700	9700	9700	0
651	20230619	093300	9117350	9700	9700	9700	9700	0
652	20230619	093200	9117350	9700	9700	9700	9700	1
653	20230619	093100	9107650	9700	9700	9700	9700	2
654	20230619	093000	9088250	9690	9690	9690	9690	84
655	20230619	092900	8274290	9690	9690	9690	9690	0
656	20230619	092800	8274290	9690	9690	9690	9690	0
657	20230619	092700	8274290	9690	9690	9690	9690	2
658	20230619	092600	8254910	9690	9690	9690	9690	5
659	20230619	092500	8206460	9690	9690	9690	9690	0
660	20230619	092400	8206460	9690	9690	9690	9690	0
661	20230619	092300	8206460	9690	9690	9690	9690	0
662	20230619	092200	8206460	9690	9690	9690	9690	0
663	20230619	092100	8206460	9690	9690	9690	9690	0
664	20230619	092000	8206460	9690	9690	9690	9690	1
665	20230619	091900	8196770	9700	9700	9700	9700	0
666	20230619	091800	8196770	9700	9700	9700	9700	1
667	20230619	091700	8187070	9700	9700	9700	9700	1
668	20230619	091600	8177370	9700	9700	9700	9700	1
669	20230619	091500	8167670	9700	9700	9700	9700	0
670	20230619	091400	8167670	9700	9700	9700	9700	0
671	20230619	091300	8167670	9700	9700	9700	9700	0
672	20230619	091200	8167670	9700	9700	9700	9700	0
673	20230619	091100	8167670	9700	9700	9700	9700	25
674	20230619	091000	7925170	9670	9670	9670	9670	0
675	20230619	090900	7925170	9670	9670	9670	9670	0
676	20230619	090800	7925170	9670	9670	9670	9670	0
677	20230619	090700	7925170	9670	9670	9670	9670	0
678	20230619	090600	7925170	9670	9670	9670	9670	0
679	20230619	090500	7925170	9670	9670	9670	9670	0
680	20230619	090400	7925170	9670	9670	9670	9670	1
681	20230619	090300	7915500	9670	9670	9670	9670	0
682	20230619	090200	7915500	9670	9680	9680	9670	771
683	20230619	090100	455540	9680	9680	9680	9680	0
684	20230619	090000	455540	9680	9700	9700	9680	47