KissMeData/217270/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184200	560526870	8850	8850	8850	8850	875
3	20230619	184100	560526870	8850	8850	8850	8850	0
4	20230619	184000	560526870	8850	8850	8850	8850	0
5	20230619	183900	560526870	8850	8850	8850	8850	0
6	20230619	183800	560526870	8850	8850	8850	8850	0
7	20230619	183700	560526870	8850	8850	8850	8850	0
8	20230619	183600	560526870	8850	8850	8850	8850	0
9	20230619	183500	560526870	8850	8850	8850	8850	0
10	20230619	183400	560526870	8850	8850	8850	8850	0
11	20230619	183300	560526870	8850	8850	8850	8850	0
12	20230619	183200	560526870	8850	8850	8850	8850	0
13	20230619	183100	560526870	8850	8850	8850	8850	0
14	20230619	183000	560526870	8850	8850	8850	8850	0
15	20230619	182900	560526870	8850	8850	8850	8850	0
16	20230619	182800	560526870	8850	8850	8850	8850	0
17	20230619	182700	560526870	8850	8850	8850	8850	0
18	20230619	182600	560526870	8850	8850	8850	8850	0
19	20230619	182500	560526870	8850	8850	8850	8850	0
20	20230619	182400	560526870	8850	8850	8850	8850	0
21	20230619	182300	560526870	8850	8850	8850	8850	0
22	20230619	182200	560526870	8850	8850	8850	8850	0
23	20230619	182100	560526870	8850	8850	8850	8850	0
24	20230619	182000	560526870	8850	8850	8850	8850	0
25	20230619	181900	560526870	8850	8850	8850	8850	0
26	20230619	181800	560526870	8850	8850	8850	8850	0
27	20230619	181700	560526870	8850	8850	8850	8850	0
28	20230619	181600	560526870	8850	8850	8850	8850	0
29	20230619	181500	560526870	8850	8850	8850	8850	0
30	20230619	181400	560526870	8850	8850	8850	8850	0
31	20230619	181300	560526870	8850	8850	8850	8850	0
32	20230619	181200	560526870	8850	8850	8850	8850	875
33	20230619	181100	560526870	8850	8850	8850	8850	0
34	20230619	181000	560526870	8850	8850	8850	8850	0
35	20230619	180900	560526870	8850	8850	8850	8850	0
36	20230619	180800	560526870	8850	8850	8850	8850	0
37	20230619	180700	560526870	8850	8850	8850	8850	0
38	20230619	180600	560526870	8850	8850	8850	8850	0
39	20230619	180500	560526870	8850	8850	8850	8850	0
40	20230619	180400	560526870	8850	8850	8850	8850	0
41	20230619	180300	560526870	8850	8850	8850	8850	0
42	20230619	180200	560526870	8850	8850	8850	8850	0
43	20230619	180100	560526870	8850	8850	8850	8850	0
44	20230619	180000	560526870	8850	8850	8850	8850	0
45	20230619	175900	560526870	8850	8850	8850	8850	0
46	20230619	175800	560526870	8850	8850	8850	8850	0
47	20230619	175700	560526870	8850	8850	8850	8850	0
48	20230619	175600	560526870	8850	8850	8850	8850	0
49	20230619	175500	560526870	8850	8850	8850	8850	0
50	20230619	175400	560526870	8850	8850	8850	8850	0
51	20230619	175300	560526870	8850	8850	8850	8850	0
52	20230619	175200	560526870	8850	8850	8850	8850	0
53	20230619	175100	560526870	8850	8850	8850	8850	0
54	20230619	175000	560526870	8850	8850	8850	8850	0
55	20230619	174900	560526870	8850	8850	8850	8850	0
56	20230619	174800	560526870	8850	8850	8850	8850	0
57	20230619	174700	560526870	8850	8850	8850	8850	0
58	20230619	174600	560526870	8850	8850	8850	8850	0
59	20230619	174500	560526870	8850	8850	8850	8850	0
60	20230619	174400	560526870	8850	8850	8850	8850	0
61	20230619	174300	560526870	8850	8850	8850	8850	0
62	20230619	174200	560526870	8850	8850	8850	8850	875
63	20230619	174100	560526870	8850	8850	8850	8850	0
64	20230619	174000	560526870	8850	8850	8850	8850	0
65	20230619	173900	560526870	8850	8850	8850	8850	0
66	20230619	173800	560526870	8850	8850	8850	8850	0
67	20230619	173700	560526870	8850	8850	8850	8850	0
68	20230619	173600	560526870	8850	8850	8850	8850	0
69	20230619	173500	560526870	8850	8850	8850	8850	0
70	20230619	173400	560526870	8850	8850	8850	8850	0
71	20230619	173300	560526870	8850	8850	8850	8850	0
72	20230619	173200	560526870	8850	8850	8850	8850	0
73	20230619	173100	560526870	8850	8850	8850	8850	0
74	20230619	173000	560526870	8850	8850	8850	8850	0
75	20230619	172900	560526870	8850	8850	8850	8850	0
76	20230619	172800	560526870	8850	8850	8850	8850	0
77	20230619	172700	560526870	8850	8850	8850	8850	0
78	20230619	172600	560526870	8850	8850	8850	8850	0
79	20230619	172500	560526870	8850	8850	8850	8850	0
80	20230619	172400	560526870	8850	8850	8850	8850	0
81	20230619	172300	560526870	8850	8850	8850	8850	0
82	20230619	172200	560526870	8850	8850	8850	8850	0
83	20230619	172100	560526870	8850	8850	8850	8850	0
84	20230619	172000	560526870	8850	8850	8850	8850	0
85	20230619	171900	560526870	8850	8850	8850	8850	0
86	20230619	171800	560526870	8850	8850	8850	8850	0
87	20230619	171700	560526870	8850	8850	8850	8850	0
88	20230619	171600	560526870	8850	8850	8850	8850	0
89	20230619	171500	560526870	8850	8850	8850	8850	0
90	20230619	171400	560526870	8850	8850	8850	8850	0
91	20230619	171300	560526870	8850	8850	8850	8850	0
92	20230619	171200	560526870	8850	8850	8850	8850	875
93	20230619	171100	560526870	8850	8850	8850	8850	0
94	20230619	171000	560526870	8850	8850	8850	8850	0
95	20230619	170900	560526870	8850	8850	8850	8850	0
96	20230619	170800	560526870	8850	8850	8850	8850	0
97	20230619	170700	560526870	8850	8850	8850	8850	0
98	20230619	170600	560526870	8850	8850	8850	8850	0
99	20230619	170500	560526870	8850	8850	8850	8850	0
100	20230619	170400	560526870	8850	8850	8850	8850	0
101	20230619	170300	560526870	8850	8850	8850	8850	0
102	20230619	170200	560526870	8850	8850	8850	8850	0
103	20230619	170100	560526870	8850	8850	8850	8850	0
104	20230619	170000	560526870	8850	8850	8850	8850	0
105	20230619	165900	560526870	8850	8850	8850	8850	0
106	20230619	165800	560526870	8850	8850	8850	8850	0
107	20230619	165700	560526870	8850	8850	8850	8850	0
108	20230619	165600	560526870	8850	8850	8850	8850	0
109	20230619	165500	560526870	8850	8850	8850	8850	0
110	20230619	165400	560526870	8850	8850	8850	8850	0
111	20230619	165300	560526870	8850	8850	8850	8850	0
112	20230619	165200	560526870	8850	8850	8850	8850	0
113	20230619	165100	560526870	8850	8850	8850	8850	0
114	20230619	165000	560526870	8850	8850	8850	8850	0
115	20230619	164900	560526870	8850	8850	8850	8850	0
116	20230619	164800	560526870	8850	8850	8850	8850	0
117	20230619	164700	560526870	8850	8850	8850	8850	0
118	20230619	164600	560526870	8850	8850	8850	8850	0
119	20230619	164500	560526870	8850	8850	8850	8850	0
120	20230619	164400	560526870	8850	8850	8850	8850	0
121	20230619	164300	560526870	8850	8850	8850	8850	0
122	20230619	164200	560526870	8850	8850	8850	8850	875
123	20230619	164100	560526870	8850	8850	8850	8850	0
124	20230619	164000	560526870	8850	8850	8850	8850	0
125	20230619	163900	560526870	8850	8850	8850	8850	0
126	20230619	163800	560526870	8850	8850	8850	8850	0
127	20230619	163700	560526870	8850	8850	8850	8850	0
128	20230619	163600	560526870	8850	8850	8850	8850	0
129	20230619	163500	560526870	8850	8850	8850	8850	0
130	20230619	163400	560526870	8850	8850	8850	8850	0
131	20230619	163300	560526870	8850	8850	8850	8850	0
132	20230619	163200	560526870	8850	8850	8850	8850	0
133	20230619	163100	560526870	8850	8850	8850	8850	0
134	20230619	163000	560526870	8850	8850	8850	8850	0
135	20230619	162900	560526870	8850	8850	8850	8850	0
136	20230619	162800	560526870	8850	8850	8850	8850	0
137	20230619	162700	560526870	8850	8850	8850	8850	0
138	20230619	162600	560526870	8850	8850	8850	8850	0
139	20230619	162500	560526870	8850	8850	8850	8850	0
140	20230619	162400	560526870	8850	8850	8850	8850	0
141	20230619	162300	560526870	8850	8850	8850	8850	0
142	20230619	162200	560526870	8850	8850	8850	8850	0
143	20230619	162100	560526870	8850	8850	8850	8850	0
144	20230619	162000	560526870	8850	8850	8850	8850	0
145	20230619	161900	560526870	8850	8850	8850	8850	0
146	20230619	161800	560526870	8850	8850	8850	8850	0
147	20230619	161700	560526870	8850	8850	8850	8850	0
148	20230619	161600	560526870	8850	8850	8850	8850	0
149	20230619	161500	560526870	8850	8850	8850	8850	0
150	20230619	161400	560526870	8850	8850	8850	8850	0
151	20230619	161300	560526870	8850	8850	8850	8850	0
152	20230619	161200	560526870	8850	8850	8850	8850	875
153	20230619	161100	560526870	8850	8850	8850	8850	0
154	20230619	161000	560526870	8850	8850	8850	8850	0
155	20230619	160900	560526870	8850	8850	8850	8850	0
156	20230619	160800	560526870	8850	8850	8850	8850	0
157	20230619	160700	560526870	8850	8850	8850	8850	0
158	20230619	160600	560526870	8850	8850	8850	8850	0
159	20230619	160500	560526870	8850	8850	8850	8850	0
160	20230619	160400	560526870	8850	8850	8850	8850	0
161	20230619	160300	560526870	8850	8850	8850	8850	0
162	20230619	160200	560526870	8850	8850	8850	8850	0
163	20230619	160100	560526870	8850	8850	8850	8850	0
164	20230619	160000	560526870	8850	8850	8850	8850	0
165	20230619	155900	560526870	8850	8850	8850	8850	0
166	20230619	155800	560526870	8850	8850	8850	8850	0
167	20230619	155700	560526870	8850	8850	8850	8850	0
168	20230619	155600	560526870	8850	8850	8850	8850	0
169	20230619	155500	560526870	8850	8850	8850	8850	0
170	20230619	155400	560526870	8850	8850	8850	8850	0
171	20230619	155300	560526870	8850	8850	8850	8850	0
172	20230619	155200	560526870	8850	8850	8850	8850	0
173	20230619	155100	560526870	8850	8850	8850	8850	0
174	20230619	155000	560526870	8850	8850	8850	8850	0
175	20230619	154900	560526870	8850	8850	8850	8850	0
176	20230619	154800	560526870	8850	8850	8850	8850	0
177	20230619	154700	560526870	8850	8850	8850	8850	0
178	20230619	154600	560526870	8850	8850	8850	8850	0
179	20230619	154500	560526870	8850	8850	8850	8850	0
180	20230619	154400	560526870	8850	8850	8850	8850	0
181	20230619	154300	560526870	8850	8850	8850	8850	0
182	20230619	154200	560526870	8850	8850	8850	8850	875
183	20230619	154100	560526870	8850	8850	8850	8850	0
184	20230619	154000	560526870	8850	8850	8850	8850	0
185	20230619	153900	560526870	8850	8850	8850	8850	0
186	20230619	153800	560526870	8850	8850	8850	8850	0
187	20230619	153700	560526870	8850	8850	8850	8850	0
188	20230619	153600	560526870	8850	8850	8850	8850	0
189	20230619	153500	560526870	8850	8850	8850	8850	0
190	20230619	153400	560526870	8850	8850	8850	8850	0
191	20230619	153300	560526870	8850	8850	8850	8850	0
192	20230619	153200	560526870	8850	8850	8850	8850	0
193	20230619	153100	560526870	8850	8850	8850	8850	0
194	20230619	153000	560526870	8850	8850	8850	8850	875
195	20230619	152900	552783120	8850	8850	8850	8850	0
196	20230619	152800	552783120	8850	8850	8850	8850	0
197	20230619	152700	552783120	8850	8850	8850	8850	0
198	20230619	152600	552783120	8850	8850	8850	8850	0
199	20230619	152500	552783120	8850	8850	8850	8850	0
200	20230619	152400	552783120	8850	8850	8850	8850	0
201	20230619	152300	552783120	8850	8850	8850	8850	0
202	20230619	152200	552783120	8850	8850	8850	8850	0
203	20230619	152100	552783120	8850	8850	8850	8850	0
204	20230619	152000	552783120	8850	8850	8850	8850	0
205	20230619	151900	552783120	8850	8850	8850	8850	159
206	20230619	151800	551375970	8860	8860	8860	8860	0
207	20230619	151700	551375970	8860	8860	8860	8860	150
208	20230619	151600	550046970	8860	8860	8860	8860	281
209	20230619	151500	547557310	8850	8850	8850	8850	0
210	20230619	151400	547557310	8850	8850	8850	8850	0
211	20230619	151300	547557310	8850	8850	8850	8850	0
212	20230619	151200	547557310	8850	8860	8860	8850	224
213	20230619	151100	545574850	8860	8860	8860	8860	0
214	20230619	151000	545574850	8860	8860	8860	8860	0
215	20230619	150900	545574850	8860	8860	8860	8860	0
216	20230619	150800	545574850	8860	8860	8860	8860	0
217	20230619	150700	545574850	8860	8860	8860	8860	3
218	20230619	150600	545548270	8850	8850	8850	8850	0
219	20230619	150500	545548270	8850	8850	8850	8850	0
220	20230619	150400	545548270	8850	8850	8850	8850	0
221	20230619	150300	545548270	8850	8850	8850	8850	0
222	20230619	150200	545548270	8850	8850	8850	8850	0
223	20230619	150100	545548270	8850	8850	8850	8850	0
224	20230619	150000	545548270	8850	8860	8860	8850	370
225	20230619	145900	542271770	8850	8850	8850	8850	0
226	20230619	145800	542271770	8850	8850	8850	8850	0
227	20230619	145700	542271770	8850	8850	8850	8850	0
228	20230619	145600	542271770	8850	8850	8850	8850	0
229	20230619	145500	542271770	8850	8850	8850	8850	0
230	20230619	145400	542271770	8850	8850	8850	8850	0
231	20230619	145300	542271770	8850	8850	8850	8850	0
232	20230619	145200	542271770	8850	8850	8850	8850	65
233	20230619	145100	541696520	8850	8850	8850	8850	0
234	20230619	145000	541696520	8850	8850	8850	8850	0
235	20230619	144900	541696520	8850	8850	8850	8850	100
236	20230619	144800	540811520	8860	8860	8860	8860	0
237	20230619	144700	540811520	8860	8860	8860	8860	11
238	20230619	144600	540714060	8860	8860	8860	8860	1
239	20230619	144500	540705200	8860	8860	8860	8860	123
240	20230619	144400	539615420	8860	8860	8860	8860	0
241	20230619	144300	539615420	8860	8860	8860	8860	441
242	20230619	144200	535708160	8860	8860	8860	8860	1
243	20230619	144100	535699300	8860	8860	8860	8860	0
244	20230619	144000	535699300	8860	8860	8860	8860	50
245	20230619	143900	535256300	8860	8860	8860	8860	0
246	20230619	143800	535256300	8860	8860	8860	8860	3
247	20230619	143700	535229720	8860	8860	8860	8860	0
248	20230619	143600	535229720	8860	8860	8860	8860	1
249	20230619	143500	535220860	8840	8840	8840	8840	0
250	20230619	143400	535220860	8840	8840	8840	8840	0
251	20230619	143300	535220860	8840	8850	8850	8840	200
252	20230619	143200	533452850	8840	8840	8840	8840	0
253	20230619	143100	533452850	8840	8840	8840	8840	0
254	20230619	143000	533452850	8840	8840	8840	8840	0
255	20230619	142900	533452850	8840	8840	8840	8840	0
256	20230619	142800	533452850	8840	8850	8850	8840	500
257	20230619	142700	529031620	8860	8860	8860	8860	0
258	20230619	142600	529031620	8860	8860	8860	8860	1
259	20230619	142500	529022760	8860	8860	8860	8860	0
260	20230619	142400	529022760	8860	8860	8860	8860	1
261	20230619	142300	529013900	8870	8860	8870	8850	155
262	20230619	142200	527640130	8870	8870	8870	8870	0
263	20230619	142100	527640130	8870	8870	8870	8870	0
264	20230619	142000	527640130	8870	8870	8870	8870	10
265	20230619	141900	527551430	8870	8870	8870	8870	0
266	20230619	141800	527551430	8870	8870	8870	8870	2
267	20230619	141700	527533690	8870	8870	8870	8870	0
268	20230619	141600	527533690	8870	8870	8870	8870	1
269	20230619	141500	527524820	8860	8860	8860	8860	0
270	20230619	141400	527524820	8860	8860	8860	8860	1
271	20230619	141300	527515960	8870	8870	8870	8870	0
272	20230619	141200	527515960	8870	8870	8870	8870	0
273	20230619	141100	527515960	8870	8870	8870	8870	0
274	20230619	141000	527515960	8870	8870	8870	8870	0
275	20230619	140900	527515960	8870	8870	8870	8870	0
276	20230619	140800	527515960	8870	8840	8870	8840	273
277	20230619	140700	525102550	8870	8850	8870	8840	65
278	20230619	140600	524527300	8850	8850	8850	8850	0
279	20230619	140500	524527300	8850	8850	8850	8850	52
280	20230619	140400	524067100	8850	8850	8850	8850	0
281	20230619	140300	524067100	8850	8850	8850	8850	0
282	20230619	140200	524067100	8850	8860	8860	8850	513
283	20230619	140100	519527000	8870	8870	8870	8870	0
284	20230619	140000	519527000	8870	8870	8870	8870	0
285	20230619	135900	519527000	8870	8860	8870	8850	4
286	20230619	135800	519491560	8870	8880	8880	8870	53
287	20230619	135700	519021440	8890	8910	8910	8890	13
288	20230619	135600	518905840	8910	8910	8910	8910	1122
289	20230619	135500	508908820	8910	8910	8910	8910	0
290	20230619	135400	508908820	8910	8910	8910	8910	0
291	20230619	135300	508908820	8910	8910	8910	8910	0
292	20230619	135200	508908820	8910	8910	8910	8910	0
293	20230619	135100	508908820	8910	8910	8910	8910	0
294	20230619	135000	508908820	8910	8910	8910	8910	0
295	20230619	134900	508908820	8910	8910	8910	8910	0
296	20230619	134800	508908820	8910	8910	8910	8910	12
297	20230619	134700	508801900	8910	8910	8910	8910	0
298	20230619	134600	508801900	8910	8910	8910	8910	0
299	20230619	134500	508801900	8910	8910	8910	8910	0
300	20230619	134400	508801900	8910	8910	8910	8910	0
301	20230619	134300	508801900	8910	8910	8910	8910	0
302	20230619	134200	508801900	8910	8910	8910	8910	0
303	20230619	134100	508801900	8910	8910	8910	8910	0
304	20230619	134000	508801900	8910	8910	8910	8910	0
305	20230619	133900	508801900	8910	8910	8910	8910	0
306	20230619	133800	508801900	8910	8910	8910	8910	1
307	20230619	133700	508792990	8900	8900	8900	8900	0
308	20230619	133600	508792990	8900	8900	8900	8900	0
309	20230619	133500	508792990	8900	8900	8900	8900	0
310	20230619	133400	508792990	8900	8900	8900	8900	1288
311	20230619	133300	497329790	8930	8930	8930	8930	0
312	20230619	133200	497329790	8930	8930	8930	8930	5
313	20230619	133100	497285140	8930	8930	8930	8930	0
314	20230619	133000	497285140	8930	8930	8930	8930	1019
315	20230619	132900	488185470	8850	8850	8850	8850	0
316	20230619	132800	488185470	8850	8850	8850	8850	0
317	20230619	132700	488185470	8850	8850	8850	8850	0
318	20230619	132600	488185470	8850	8850	8850	8850	0
319	20230619	132500	488185470	8850	8850	8850	8850	0
320	20230619	132400	488185470	8850	8850	8850	8850	0
321	20230619	132300	488185470	8850	8850	8850	8850	44
322	20230619	132200	487796070	8850	8850	8850	8850	0
323	20230619	132100	487796070	8850	8850	8850	8850	19
324	20230619	132000	487627920	8850	8850	8850	8850	0
325	20230619	131900	487627920	8850	8850	8850	8850	0
326	20230619	131800	487627920	8850	8850	8850	8850	0
327	20230619	131700	487627920	8850	8850	8850	8850	150
328	20230619	131600	486300420	8850	8850	8850	8850	0
329	20230619	131500	486300420	8850	8850	8850	8850	50
330	20230619	131400	485857920	8840	8840	8840	8840	0
331	20230619	131300	485857920	8840	8840	8840	8840	1
332	20230619	131200	485849080	8850	8850	8850	8850	0
333	20230619	131100	485849080	8850	8850	8850	8850	5
334	20230619	131000	485804830	8850	8850	8850	8850	0
335	20230619	130900	485804830	8850	8840	8850	8840	283
336	20230619	130800	483302070	8840	8840	8840	8840	0
337	20230619	130700	483302070	8840	8840	8840	8840	20
338	20230619	130600	483125270	8840	8840	8840	8840	0
339	20230619	130500	483125270	8840	8840	8840	8840	0
340	20230619	130400	483125270	8840	8840	8840	8840	20
341	20230619	130300	482948470	8850	8850	8850	8850	5
342	20230619	130200	482904220	8850	8850	8850	8850	0
343	20230619	130100	482904220	8850	8850	8850	8850	0
344	20230619	130000	482904220	8850	8850	8850	8850	39
345	20230619	125900	482559070	8850	8850	8850	8850	4
346	20230619	125800	482523670	8850	8850	8850	8850	7
347	20230619	125700	482461720	8850	8870	8870	8850	1273
348	20230619	125600	471195000	8880	8880	8880	8880	0
349	20230619	125500	471195000	8880	8910	8910	8880	2097
350	20230619	125400	452541710	8900	8900	8900	8900	0
351	20230619	125300	452541710	8900	8900	8900	8900	3
352	20230619	125200	452515010	8900	8900	8900	8900	0
353	20230619	125100	452515010	8900	8900	8900	8900	0
354	20230619	125000	452515010	8900	8900	8900	8900	20
355	20230619	124900	452337010	8900	8900	8900	8900	0
356	20230619	124800	452337010	8900	8900	8900	8900	1
357	20230619	124700	452328110	8900	8900	8900	8900	0
358	20230619	124600	452328110	8900	8900	8900	8900	20
359	20230619	124500	452150110	8900	8900	8900	8900	0
360	20230619	124400	452150110	8900	8900	8900	8900	0
361	20230619	124300	452150110	8900	8900	8900	8900	0
362	20230619	124200	452150110	8900	8900	8900	8900	0
363	20230619	124100	452150110	8900	8900	8900	8900	0
364	20230619	124000	452150110	8900	8900	8900	8900	0
365	20230619	123900	452150110	8900	8900	8900	8900	0
366	20230619	123800	452150110	8900	8900	8900	8900	0
367	20230619	123700	452150110	8900	8900	8900	8900	1
368	20230619	123600	452141210	8900	8900	8900	8900	1
369	20230619	123500	452132310	8900	8900	8900	8900	3
370	20230619	123400	452105610	8900	8900	8900	8900	56
371	20230619	123300	451607210	8900	8890	8900	8890	185
372	20230619	123200	449962070	8890	8880	8890	8880	145
373	20230619	123100	448674190	8870	8870	8870	8870	307
374	20230619	123000	445951100	8860	8860	8860	8860	0
375	20230619	122900	445951100	8860	8860	8860	8860	37
376	20230619	122800	445623280	8860	8860	8860	8860	41
377	20230619	122700	445260020	8850	8860	8860	8850	127
378	20230619	122600	444135930	8850	8850	8850	8850	0
379	20230619	122500	444135930	8850	8850	8850	8850	11
380	20230619	122400	444038580	8860	8860	8860	8860	0
381	20230619	122300	444038580	8860	8840	8860	8840	25
382	20230619	122200	443817450	8860	8850	8860	8850	479
383	20230619	122100	439578280	8850	8850	8850	8850	1
384	20230619	122000	439569430	8850	8850	8850	8850	10
385	20230619	121900	439480930	8850	8850	8850	8850	0
386	20230619	121800	439480930	8850	8850	8850	8850	4
387	20230619	121700	439445530	8850	8850	8850	8850	4
388	20230619	121600	439410130	8850	8850	8850	8850	0
389	20230619	121500	439410130	8850	8850	8850	8850	0
390	20230619	121400	439410130	8850	8850	8850	8850	1
391	20230619	121300	439401280	8840	8840	8840	8840	0
392	20230619	121200	439401280	8840	8840	8840	8840	8
393	20230619	121100	439330560	8830	8830	8830	8830	0
394	20230619	121000	439330560	8830	8830	8830	8830	0
395	20230619	120900	439330560	8830	8830	8830	8830	0
396	20230619	120800	439330560	8830	8830	8830	8830	0
397	20230619	120700	439330560	8830	8830	8830	8830	8
398	20230619	120600	439259920	8850	8840	8850	8840	213
399	20230619	120500	437376980	8840	8840	8840	8840	6
400	20230619	120400	437323940	8850	8840	8850	8840	182
401	20230619	120300	435713250	8830	8830	8830	8830	0
402	20230619	120200	435713250	8830	8830	8830	8830	4
403	20230619	120100	435677930	8830	8830	8830	8830	3
404	20230619	120000	435651440	8840	8850	8850	8830	104
405	20230619	115900	434731110	8850	8850	8850	8850	0
406	20230619	115800	434731110	8850	8850	8850	8850	0
407	20230619	115700	434731110	8850	8850	8850	8850	10
408	20230619	115600	434642610	8850	8840	8850	8840	4
409	20230619	115500	434607240	8830	8830	8830	8830	3
410	20230619	115400	434580750	8830	8830	8830	8830	3
411	20230619	115300	434554260	8840	8840	8840	8840	100
412	20230619	115200	433670260	8840	8840	8840	8840	0
413	20230619	115100	433670260	8840	8840	8840	8840	0
414	20230619	115000	433670260	8840	8840	8840	8840	1
415	20230619	114900	433661420	8840	8840	8840	8840	0
416	20230619	114800	433661420	8840	8840	8840	8840	1
417	20230619	114700	433652580	8820	8820	8820	8820	0
418	20230619	114600	433652580	8820	8820	8820	8820	32
419	20230619	114500	433370340	8820	8840	8840	8820	508
420	20230619	114400	428885080	8850	8850	8850	8850	0
421	20230619	114300	428885080	8850	8850	8850	8850	12
422	20230619	114200	428778880	8860	8860	8860	8860	0
423	20230619	114100	428778880	8860	8860	8860	8860	10
424	20230619	114000	428690280	8860	8850	8860	8850	21
425	20230619	113900	428504330	8850	8850	8850	8850	2
426	20230619	113800	428486630	8860	8860	8860	8860	0
427	20230619	113700	428486630	8860	8860	8860	8860	37
428	20230619	113600	428158810	8860	8860	8860	8860	14
429	20230619	113500	428034770	8860	8860	8860	8860	0
430	20230619	113400	428034770	8860	8840	8860	8840	375
431	20230619	113300	424713770	8840	8840	8840	8840	16
432	20230619	113200	424572330	8820	8820	8820	8820	0
433	20230619	113100	424572330	8820	8820	8820	8820	0
434	20230619	113000	424572330	8820	8820	8820	8820	1043
435	20230619	112900	415373070	8820	8820	8820	8820	0
436	20230619	112800	415373070	8820	8820	8820	8820	1120
437	20230619	112700	405494670	8820	8820	8820	8820	100
438	20230619	112600	404612670	8820	8820	8820	8820	0
439	20230619	112500	404612670	8820	8820	8820	8820	1
440	20230619	112400	404603850	8820	8820	8820	8820	0
441	20230619	112300	404603850	8820	8820	8820	8820	0
442	20230619	112200	404603850	8820	8820	8820	8820	0
443	20230619	112100	404603850	8820	8820	8820	8820	50
444	20230619	112000	404162850	8820	8820	8820	8820	0
445	20230619	111900	404162850	8820	8820	8820	8820	0
446	20230619	111800	404162850	8820	8820	8820	8820	10
447	20230619	111700	404074650	8820	8820	8820	8820	25
448	20230619	111600	403854150	8820	8820	8820	8820	30
449	20230619	111500	403589550	8820	8810	8820	8810	26
450	20230619	111400	403360470	8810	8820	8820	8810	35
451	20230619	111300	403051990	8820	8840	8840	8820	637
452	20230619	111200	397432710	8840	8840	8840	8840	0
453	20230619	111100	397432710	8840	8840	8840	8840	100
454	20230619	111000	396548710	8840	8830	8840	8830	686
455	20230619	110900	390484560	8820	8820	8820	8820	0
456	20230619	110800	390484560	8820	8820	8820	8820	0
457	20230619	110700	390484560	8820	8820	8820	8820	0
458	20230619	110600	390484560	8820	8820	8820	8820	0
459	20230619	110500	390484560	8820	8870	8870	8820	3351
460	20230619	110400	360825790	8880	8880	8880	8880	0
461	20230619	110300	360825790	8880	8880	8880	8880	11
462	20230619	110200	360728110	8880	8880	8880	8880	0
463	20230619	110100	360728110	8880	8880	8880	8880	0
464	20230619	110000	360728110	8880	8880	8880	8880	0
465	20230619	105900	360728110	8880	8880	8880	8880	0
466	20230619	105800	360728110	8880	8880	8880	8880	0
467	20230619	105700	360728110	8880	8880	8880	8880	12
468	20230619	105600	360621550	8880	8890	8890	8880	267
469	20230619	105500	358250540	8890	8890	8890	8890	0
470	20230619	105400	358250540	8890	8890	8890	8890	3
471	20230619	105300	358223870	8890	8890	8890	8890	0
472	20230619	105200	358223870	8890	8890	8890	8890	0
473	20230619	105100	358223870	8890	8890	8890	8890	5
474	20230619	105000	358179420	8890	8890	8890	8890	0
475	20230619	104900	358179420	8890	8890	8890	8890	0
476	20230619	104800	358179420	8890	8890	8890	8890	0
477	20230619	104700	358179420	8890	8890	8890	8890	0
478	20230619	104600	358179420	8890	8890	8890	8890	0
479	20230619	104500	358179420	8890	8890	8890	8890	5
480	20230619	104400	358134970	8880	8880	8880	8880	0
481	20230619	104300	358134970	8880	8880	8880	8880	0
482	20230619	104200	358134970	8880	8880	8880	8880	444
483	20230619	104100	354192250	8880	8880	8880	8880	184
484	20230619	104000	352558330	8880	8880	8880	8880	0
485	20230619	103900	352558330	8880	8880	8880	8880	15
486	20230619	103800	352425130	8880	8880	8880	8880	0
487	20230619	103700	352425130	8880	8880	8880	8880	14
488	20230619	103600	352300810	8870	8880	8880	8870	579
489	20230619	103500	347159880	8880	8880	8880	8880	0
490	20230619	103400	347159880	8880	8880	8880	8880	0
491	20230619	103300	347159880	8880	8880	8880	8880	0
492	20230619	103200	347159880	8880	8880	8880	8880	140
493	20230619	103100	345916680	8890	8890	8890	8890	6
494	20230619	103000	345863340	8890	8890	8890	8890	0
495	20230619	102900	345863340	8890	8890	8890	8890	0
496	20230619	102800	345863340	8890	8890	8890	8890	0
497	20230619	102700	345863340	8890	8900	8900	8890	1369
498	20230619	102600	333681420	8930	8930	8930	8930	2
499	20230619	102500	333663560	8900	8900	8900	8900	0
500	20230619	102400	333663560	8900	8900	8900	8900	55
501	20230619	102300	333174060	8900	8900	8900	8900	0
502	20230619	102200	333174060	8900	8900	8900	8900	0
503	20230619	102100	333174060	8900	8900	8900	8900	0
504	20230619	102000	333174060	8900	8900	8900	8900	0
505	20230619	101900	333174060	8900	8900	8900	8900	1185
506	20230619	101800	322627560	8900	8900	8900	8900	29
507	20230619	101700	322369460	8890	8890	8890	8890	0
508	20230619	101600	322369460	8890	8900	8900	8890	6
509	20230619	101500	322316110	8890	8890	8890	8890	184
510	20230619	101400	320680350	8890	8890	8890	8890	0
511	20230619	101300	320680350	8890	8890	8890	8890	0
512	20230619	101200	320680350	8890	8890	8890	8870	445
513	20230619	101100	316727180	8890	8890	8890	8890	7
514	20230619	101000	316664950	8860	8860	8860	8860	4238
515	20230619	100900	279116270	8860	8860	8860	8850	29
516	20230619	100800	278859350	8860	8860	8860	8860	8
517	20230619	100700	278788470	8860	8860	8860	8860	10
518	20230619	100600	278699870	8860	8860	8860	8860	16
519	20230619	100500	278558110	8860	8860	8860	8860	13
520	20230619	100400	278442930	8860	8860	8860	8860	0
521	20230619	100300	278442930	8860	8860	8860	8860	20
522	20230619	100200	278265730	8860	8860	8860	8860	10
523	20230619	100100	278177130	8840	8840	8840	8840	0
524	20230619	100000	278177130	8840	8840	8840	8840	0
525	20230619	095900	278177130	8840	8830	8840	8800	1961
526	20230619	095800	260889930	8840	8800	8850	8800	11847
527	20230619	095700	156581240	8810	8860	8860	8800	3667
528	20230619	095600	124219420	8860	8860	8860	8860	0
529	20230619	095500	124219420	8860	8890	8890	8850	2576
530	20230619	095400	101380650	8900	8900	8900	8900	1
531	20230619	095300	101371750	8900	8900	8900	8900	189
532	20230619	095200	99689650	8910	8940	8940	8910	480
533	20230619	095100	95410990	8940	8950	8950	8940	104
534	20230619	095000	94481180	8950	8950	8950	8950	11
535	20230619	094900	94382730	8950	8950	8950	8950	0
536	20230619	094800	94382730	8950	8960	8960	8950	142
537	20230619	094700	93111530	8960	8960	8960	8960	0
538	20230619	094600	93111530	8960	8950	8960	8950	4
539	20230619	094500	93075700	8960	8960	8960	8960	0
540	20230619	094400	93075700	8960	8960	8960	8960	4
541	20230619	094300	93039860	8960	8960	8960	8960	3
542	20230619	094200	93012980	8960	8960	8960	8960	22
543	20230619	094100	92815860	8960	8960	8960	8960	0
544	20230619	094000	92815860	8960	8960	8960	8960	0
545	20230619	093900	92815860	8960	8990	8990	8960	2520
546	20230619	093800	70184740	9020	9020	9020	9020	0
547	20230619	093700	70184740	9020	9020	9020	9020	1
548	20230619	093600	70175720	9010	9010	9010	9010	4
549	20230619	093500	70139680	9010	9020	9020	9010	83
550	20230619	093400	69391840	9020	9020	9020	9020	2
551	20230619	093300	69373800	9020	9020	9020	9020	50
552	20230619	093200	68922800	9020	9020	9020	9020	101
553	20230619	093100	68011780	9020	9020	9020	9020	1
554	20230619	093000	68002760	9010	9010	9010	9010	0
555	20230619	092900	68002760	9010	9020	9020	9010	2
556	20230619	092800	67984730	9030	9030	9030	9030	0
557	20230619	092700	67984730	9030	9030	9030	9030	1
558	20230619	092600	67975700	9010	9010	9010	9010	0
559	20230619	092500	67975700	9010	9010	9010	9010	0
560	20230619	092400	67975700	9010	9000	9010	9000	82
561	20230619	092300	67237050	9000	9010	9010	8980	1765
562	20230619	092200	51356250	9000	9000	9000	8990	1129
563	20230619	092100	41205130	8990	8990	8990	8990	0
564	20230619	092000	41205130	8990	9010	9010	8990	51
565	20230619	091900	40746440	9010	9010	9010	9010	287
566	20230619	091800	38160570	9010	9010	9010	9010	1
567	20230619	091700	38151560	8980	8980	8980	8980	0
568	20230619	091600	38151560	8980	8980	8980	8980	35
569	20230619	091500	37837260	8980	8980	8980	8980	0
570	20230619	091400	37837260	8980	8980	8980	8970	618
571	20230619	091300	32287660	8980	9020	9020	8980	666
572	20230619	091200	26284080	9020	9040	9060	9010	2391
573	20230619	091100	4701440	9100	9040	9100	9030	34
574	20230619	091000	4393370	9050	9050	9050	9050	107
575	20230619	090900	3425020	9050	9050	9050	9050	16
576	20230619	090800	3280220	9130	9130	9130	9130	2
577	20230619	090700	3261960	9130	9130	9130	9130	0
578	20230619	090600	3261960	9130	9130	9130	9130	1
579	20230619	090500	3252830	9130	9060	9130	9050	116
580	20230619	090400	2201780	9140	9140	9140	9140	1
581	20230619	090300	2192640	9070	9070	9070	9070	14
582	20230619	090200	2065660	9100	9100	9100	9100	0
583	20230619	090100	2065660	9100	9100	9100	9100	0
584	20230619	090000	2065660	9100	9160	9160	9100	226