KissMeData/079980/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183900	128327075	4640	4640	4640	4640	131
3	20230619	183800	128327075	4640	4640	4640	4640	0
4	20230619	183700	128327075	4640	4640	4640	4640	0
5	20230619	183600	128327075	4640	4640	4640	4640	0
6	20230619	183500	128327075	4640	4640	4640	4640	0
7	20230619	183400	128327075	4640	4640	4640	4640	0
8	20230619	183300	128327075	4640	4640	4640	4640	0
9	20230619	183200	128327075	4640	4640	4640	4640	0
10	20230619	183100	128327075	4640	4640	4640	4640	0
11	20230619	183000	128327075	4640	4640	4640	4640	0
12	20230619	182900	128327075	4640	4640	4640	4640	0
13	20230619	182800	128327075	4640	4640	4640	4640	0
14	20230619	182700	128327075	4640	4640	4640	4640	0
15	20230619	182600	128327075	4640	4640	4640	4640	0
16	20230619	182500	128327075	4640	4640	4640	4640	0
17	20230619	182400	128327075	4640	4640	4640	4640	0
18	20230619	182300	128327075	4640	4640	4640	4640	0
19	20230619	182200	128327075	4640	4640	4640	4640	0
20	20230619	182100	128327075	4640	4640	4640	4640	0
21	20230619	182000	128327075	4640	4640	4640	4640	0
22	20230619	181900	128327075	4640	4640	4640	4640	0
23	20230619	181800	128327075	4640	4640	4640	4640	0
24	20230619	181700	128327075	4640	4640	4640	4640	0
25	20230619	181600	128327075	4640	4640	4640	4640	0
26	20230619	181500	128327075	4640	4640	4640	4640	0
27	20230619	181400	128327075	4640	4640	4640	4640	0
28	20230619	181300	128327075	4640	4640	4640	4640	0
29	20230619	181200	128327075	4640	4640	4640	4640	0
30	20230619	181100	128327075	4640	4640	4640	4640	0
31	20230619	181000	128327075	4640	4640	4640	4640	0
32	20230619	180900	128327075	4640	4640	4640	4640	131
33	20230619	180800	128327075	4640	4640	4640	4640	0
34	20230619	180700	128327075	4640	4640	4640	4640	0
35	20230619	180600	128327075	4640	4640	4640	4640	0
36	20230619	180500	128327075	4640	4640	4640	4640	0
37	20230619	180400	128327075	4640	4640	4640	4640	0
38	20230619	180300	128327075	4640	4640	4640	4640	0
39	20230619	180200	128327075	4640	4640	4640	4640	0
40	20230619	180100	128327075	4640	4640	4640	4640	0
41	20230619	180000	128327075	4640	4640	4640	4640	0
42	20230619	175900	128327075	4640	4640	4640	4640	0
43	20230619	175800	128327075	4640	4640	4640	4640	0
44	20230619	175700	128327075	4640	4640	4640	4640	0
45	20230619	175600	128327075	4640	4640	4640	4640	0
46	20230619	175500	128327075	4640	4640	4640	4640	0
47	20230619	175400	128327075	4640	4640	4640	4640	0
48	20230619	175300	128327075	4640	4640	4640	4640	0
49	20230619	175200	128327075	4640	4640	4640	4640	0
50	20230619	175100	128327075	4640	4640	4640	4640	0
51	20230619	175000	128327075	4640	4640	4640	4640	0
52	20230619	174900	128327075	4640	4640	4640	4640	0
53	20230619	174800	128327075	4640	4640	4640	4640	0
54	20230619	174700	128327075	4640	4640	4640	4640	0
55	20230619	174600	128327075	4640	4640	4640	4640	0
56	20230619	174500	128327075	4640	4640	4640	4640	0
57	20230619	174400	128327075	4640	4640	4640	4640	0
58	20230619	174300	128327075	4640	4640	4640	4640	0
59	20230619	174200	128327075	4640	4640	4640	4640	0
60	20230619	174100	128327075	4640	4640	4640	4640	0
61	20230619	174000	128327075	4640	4640	4640	4640	0
62	20230619	173900	128327075	4640	4640	4640	4640	131
63	20230619	173800	128327075	4640	4640	4640	4640	0
64	20230619	173700	128327075	4640	4640	4640	4640	0
65	20230619	173600	128327075	4640	4640	4640	4640	0
66	20230619	173500	128327075	4640	4640	4640	4640	0
67	20230619	173400	128327075	4640	4640	4640	4640	0
68	20230619	173300	128327075	4640	4640	4640	4640	0
69	20230619	173200	128327075	4640	4640	4640	4640	0
70	20230619	173100	128327075	4640	4640	4640	4640	0
71	20230619	173000	128327075	4640	4640	4640	4640	0
72	20230619	172900	128327075	4640	4640	4640	4640	0
73	20230619	172800	128327075	4640	4640	4640	4640	0
74	20230619	172700	128327075	4640	4640	4640	4640	0
75	20230619	172600	128327075	4640	4640	4640	4640	0
76	20230619	172500	128327075	4640	4640	4640	4640	0
77	20230619	172400	128327075	4640	4640	4640	4640	0
78	20230619	172300	128327075	4640	4640	4640	4640	0
79	20230619	172200	128327075	4640	4640	4640	4640	0
80	20230619	172100	128327075	4640	4640	4640	4640	0
81	20230619	172000	128327075	4640	4640	4640	4640	0
82	20230619	171900	128327075	4640	4640	4640	4640	0
83	20230619	171800	128327075	4640	4640	4640	4640	0
84	20230619	171700	128327075	4640	4640	4640	4640	0
85	20230619	171600	128327075	4640	4640	4640	4640	0
86	20230619	171500	128327075	4640	4640	4640	4640	0
87	20230619	171400	128327075	4640	4640	4640	4640	0
88	20230619	171300	128327075	4640	4640	4640	4640	0
89	20230619	171200	128327075	4640	4640	4640	4640	0
90	20230619	171100	128327075	4640	4640	4640	4640	0
91	20230619	171000	128327075	4640	4640	4640	4640	0
92	20230619	170900	128327075	4640	4640	4640	4640	131
93	20230619	170800	128327075	4640	4640	4640	4640	0
94	20230619	170700	128327075	4640	4640	4640	4640	0
95	20230619	170600	128327075	4640	4640	4640	4640	0
96	20230619	170500	128327075	4640	4640	4640	4640	0
97	20230619	170400	128327075	4640	4640	4640	4640	0
98	20230619	170300	128327075	4640	4640	4640	4640	0
99	20230619	170200	128327075	4640	4640	4640	4640	0
100	20230619	170100	128327075	4640	4640	4640	4640	0
101	20230619	170000	128327075	4640	4640	4640	4640	0
102	20230619	165900	128327075	4640	4640	4640	4640	0
103	20230619	165800	128327075	4640	4640	4640	4640	0
104	20230619	165700	128327075	4640	4640	4640	4640	0
105	20230619	165600	128327075	4640	4640	4640	4640	0
106	20230619	165500	128327075	4640	4640	4640	4640	0
107	20230619	165400	128327075	4640	4640	4640	4640	0
108	20230619	165300	128327075	4640	4640	4640	4640	0
109	20230619	165200	128327075	4640	4640	4640	4640	0
110	20230619	165100	128327075	4640	4640	4640	4640	0
111	20230619	165000	128327075	4640	4640	4640	4640	0
112	20230619	164900	128327075	4640	4640	4640	4640	0
113	20230619	164800	128327075	4640	4640	4640	4640	0
114	20230619	164700	128327075	4640	4640	4640	4640	0
115	20230619	164600	128327075	4640	4640	4640	4640	0
116	20230619	164500	128327075	4640	4640	4640	4640	0
117	20230619	164400	128327075	4640	4640	4640	4640	0
118	20230619	164300	128327075	4640	4640	4640	4640	0
119	20230619	164200	128327075	4640	4640	4640	4640	0
120	20230619	164100	128327075	4640	4640	4640	4640	0
121	20230619	164000	128327075	4640	4640	4640	4640	0
122	20230619	163900	128327075	4640	4640	4640	4640	131
123	20230619	163800	128327075	4640	4640	4640	4640	0
124	20230619	163700	128327075	4640	4640	4640	4640	0
125	20230619	163600	128327075	4640	4640	4640	4640	0
126	20230619	163500	128327075	4640	4640	4640	4640	0
127	20230619	163400	128327075	4640	4640	4640	4640	0
128	20230619	163300	128327075	4640	4640	4640	4640	0
129	20230619	163200	128327075	4640	4640	4640	4640	0
130	20230619	163100	128327075	4640	4640	4640	4640	0
131	20230619	163000	128327075	4640	4640	4640	4640	0
132	20230619	162900	128327075	4640	4640	4640	4640	0
133	20230619	162800	128327075	4640	4640	4640	4640	0
134	20230619	162700	128327075	4640	4640	4640	4640	0
135	20230619	162600	128327075	4640	4640	4640	4640	0
136	20230619	162500	128327075	4640	4640	4640	4640	0
137	20230619	162400	128327075	4640	4640	4640	4640	0
138	20230619	162300	128327075	4640	4640	4640	4640	0
139	20230619	162200	128327075	4640	4640	4640	4640	0
140	20230619	162100	128327075	4640	4640	4640	4640	0
141	20230619	162000	128327075	4640	4640	4640	4640	0
142	20230619	161900	128327075	4640	4640	4640	4640	0
143	20230619	161800	128327075	4640	4640	4640	4640	0
144	20230619	161700	128327075	4640	4640	4640	4640	0
145	20230619	161600	128327075	4640	4640	4640	4640	0
146	20230619	161500	128327075	4640	4640	4640	4640	0
147	20230619	161400	128327075	4640	4640	4640	4640	0
148	20230619	161300	128327075	4640	4640	4640	4640	0
149	20230619	161200	128327075	4640	4640	4640	4640	0
150	20230619	161100	128327075	4640	4640	4640	4640	0
151	20230619	161000	128327075	4640	4640	4640	4640	0
152	20230619	160900	128327075	4640	4640	4640	4640	131
153	20230619	160800	128327075	4640	4640	4640	4640	0
154	20230619	160700	128327075	4640	4640	4640	4640	0
155	20230619	160600	128327075	4640	4640	4640	4640	0
156	20230619	160500	128327075	4640	4640	4640	4640	0
157	20230619	160400	128327075	4640	4640	4640	4640	0
158	20230619	160300	128327075	4640	4640	4640	4640	0
159	20230619	160200	128327075	4640	4640	4640	4640	0
160	20230619	160100	128327075	4640	4640	4640	4640	0
161	20230619	160000	128327075	4640	4640	4640	4640	0
162	20230619	155900	128327075	4640	4640	4640	4640	0
163	20230619	155800	128327075	4640	4640	4640	4640	0
164	20230619	155700	128327075	4640	4640	4640	4640	0
165	20230619	155600	128327075	4640	4640	4640	4640	0
166	20230619	155500	128327075	4640	4640	4640	4640	0
167	20230619	155400	128327075	4640	4640	4640	4640	0
168	20230619	155300	128327075	4640	4640	4640	4640	0
169	20230619	155200	128327075	4640	4640	4640	4640	0
170	20230619	155100	128327075	4640	4640	4640	4640	0
171	20230619	155000	128327075	4640	4640	4640	4640	0
172	20230619	154900	128327075	4640	4640	4640	4640	0
173	20230619	154800	128327075	4640	4640	4640	4640	0
174	20230619	154700	128327075	4640	4640	4640	4640	0
175	20230619	154600	128327075	4640	4640	4640	4640	0
176	20230619	154500	128327075	4640	4640	4640	4640	0
177	20230619	154400	128327075	4640	4640	4640	4640	0
178	20230619	154300	128327075	4640	4640	4640	4640	0
179	20230619	154200	128327075	4640	4640	4640	4640	0
180	20230619	154100	128327075	4640	4640	4640	4640	0
181	20230619	154000	128327075	4640	4640	4640	4640	0
182	20230619	153900	128327075	4640	4640	4640	4640	131
183	20230619	153800	128327075	4640	4640	4640	4640	0
184	20230619	153700	128327075	4640	4640	4640	4640	0
185	20230619	153600	128327075	4640	4640	4640	4640	0
186	20230619	153500	128327075	4640	4640	4640	4640	0
187	20230619	153400	128327075	4640	4640	4640	4640	0
188	20230619	153300	128327075	4640	4640	4640	4640	0
189	20230619	153200	128327075	4640	4640	4640	4640	0
190	20230619	153100	128327075	4640	4640	4640	4640	0
191	20230619	153000	128327075	4640	4640	4640	4640	131
192	20230619	152900	127719235	4640	4640	4640	4640	0
193	20230619	152800	127719235	4640	4640	4640	4640	0
194	20230619	152700	127719235	4640	4640	4640	4640	0
195	20230619	152600	127719235	4640	4640	4640	4640	0
196	20230619	152500	127719235	4640	4640	4640	4640	0
197	20230619	152400	127719235	4640	4640	4640	4640	0
198	20230619	152300	127719235	4640	4640	4640	4640	0
199	20230619	152200	127719235	4640	4640	4640	4640	0
200	20230619	152100	127719235	4640	4640	4640	4640	0
201	20230619	152000	127719235	4640	4640	4640	4640	0
202	20230619	151900	127719235	4640	4640	4640	4630	1003
203	20230619	151800	123070315	4640	4640	4640	4640	50
204	20230619	151700	122838315	4630	4635	4635	4630	71
205	20230619	151600	122509260	4645	4645	4645	4645	31
206	20230619	151500	122365265	4645	4645	4645	4645	0
207	20230619	151400	122365265	4645	4640	4645	4640	300
208	20230619	151300	120972410	4635	4635	4635	4635	300
209	20230619	151200	119581910	4635	4635	4635	4635	1
210	20230619	151100	119577275	4640	4635	4640	4635	24
211	20230619	151000	119466030	4640	4640	4640	4640	46
212	20230619	150900	119252590	4640	4635	4640	4635	968
213	20230619	150800	114765905	4640	4635	4640	4635	5
214	20230619	150700	114742710	4640	4640	4640	4640	0
215	20230619	150600	114742710	4640	4640	4640	4640	19
216	20230619	150500	114654550	4640	4640	4640	4640	0
217	20230619	150400	114654550	4640	4640	4640	4640	1
218	20230619	150300	114649910	4640	4640	4640	4640	0
219	20230619	150200	114649910	4640	4640	4640	4640	0
220	20230619	150100	114649910	4640	4640	4640	4640	0
221	20230619	150000	114649910	4640	4640	4640	4640	1
222	20230619	145900	114645270	4640	4640	4640	4640	0
223	20230619	145800	114645270	4640	4640	4640	4640	0
224	20230619	145700	114645270	4640	4640	4640	4640	0
225	20230619	145600	114645270	4640	4640	4640	4640	1
226	20230619	145500	114640630	4640	4640	4640	4640	0
227	20230619	145400	114640630	4640	4640	4640	4640	0
228	20230619	145300	114640630	4640	4640	4640	4640	307
229	20230619	145200	113216150	4640	4645	4645	4640	195
230	20230619	145100	112311340	4640	4640	4640	4640	1
231	20230619	145000	112306700	4640	4640	4640	4640	100
232	20230619	144900	111842700	4645	4645	4645	4645	1
233	20230619	144800	111838055	4640	4640	4640	4640	4
234	20230619	144700	111819495	4640	4640	4640	4640	1
235	20230619	144600	111814855	4640	4640	4640	4640	0
236	20230619	144500	111814855	4640	4640	4640	4640	0
237	20230619	144400	111814855	4640	4640	4640	4640	0
238	20230619	144300	111814855	4640	4640	4640	4640	1
239	20230619	144200	111810215	4645	4645	4645	4645	100
240	20230619	144100	111345715	4645	4645	4645	4645	1
241	20230619	144000	111341070	4640	4640	4640	4640	0
242	20230619	143900	111341070	4640	4640	4640	4640	1
243	20230619	143800	111336430	4640	4640	4640	4640	0
244	20230619	143700	111336430	4640	4640	4640	4640	0
245	20230619	143600	111336430	4640	4640	4640	4640	0
246	20230619	143500	111336430	4640	4640	4640	4640	1
247	20230619	143400	111331790	4645	4645	4645	4645	125
248	20230619	143300	110751165	4640	4640	4640	4640	0
249	20230619	143200	110751165	4640	4640	4640	4640	0
250	20230619	143100	110751165	4640	4640	4640	4640	0
251	20230619	143000	110751165	4640	4635	4640	4635	2790
252	20230619	142900	97814725	4635	4635	4635	4635	0
253	20230619	142800	97814725	4635	4635	4635	4635	168
254	20230619	142700	97036045	4635	4635	4635	4635	2
255	20230619	142600	97026775	4635	4635	4635	4635	7
256	20230619	142500	96994330	4635	4635	4635	4635	4
257	20230619	142400	96975790	4635	4635	4635	4635	2
258	20230619	142300	96966520	4635	4630	4640	4630	80
259	20230619	142200	96596070	4635	4635	4635	4630	5
260	20230619	142100	96572900	4635	4640	4640	4635	68
261	20230619	142000	96257650	4640	4640	4640	4640	1033
262	20230619	141900	91464530	4640	4645	4645	4640	1004
263	20230619	141800	86803585	4645	4645	4645	4645	1
264	20230619	141700	86798940	4650	4650	4650	4650	0
265	20230619	141600	86798940	4650	4650	4650	4650	487
266	20230619	141500	84534390	4645	4645	4645	4645	0
267	20230619	141400	84534390	4645	4645	4645	4645	1
268	20230619	141300	84529745	4650	4650	4650	4650	10
269	20230619	141200	84483245	4650	4650	4650	4650	52
270	20230619	141100	84241445	4650	4650	4650	4650	1
271	20230619	141000	84236795	4650	4650	4650	4650	11
272	20230619	140900	84185645	4645	4645	4645	4645	1
273	20230619	140800	84181000	4650	4650	4650	4650	0
274	20230619	140700	84181000	4650	4650	4650	4645	902
275	20230619	140600	79990750	4650	4650	4650	4650	0
276	20230619	140500	79990750	4650	4655	4655	4650	2535
277	20230619	140400	68202310	4655	4655	4655	4655	0
278	20230619	140300	68202310	4655	4655	4655	4655	0
279	20230619	140200	68202310	4655	4655	4655	4655	0
280	20230619	140100	68202310	4655	4655	4655	4655	1041
281	20230619	140000	63356455	4660	4660	4660	4660	442
282	20230619	135900	61296735	4665	4665	4665	4665	1
283	20230619	135800	61292070	4660	4660	4660	4660	0
284	20230619	135700	61292070	4660	4660	4660	4660	1
285	20230619	135600	61287410	4665	4665	4665	4665	0
286	20230619	135500	61287410	4665	4665	4665	4665	1
287	20230619	135400	61282745	4665	4665	4665	4665	1
288	20230619	135300	61278080	4660	4660	4660	4660	1
289	20230619	135200	61273420	4665	4665	4665	4665	0
290	20230619	135100	61273420	4665	4665	4665	4665	0
291	20230619	135000	61273420	4665	4665	4665	4665	0
292	20230619	134900	61273420	4665	4665	4665	4665	1
293	20230619	134800	61268755	4660	4660	4660	4660	1
294	20230619	134700	61264095	4665	4665	4665	4665	344
295	20230619	134600	59659335	4665	4665	4665	4665	0
296	20230619	134500	59659335	4665	4665	4665	4665	0
297	20230619	134400	59659335	4665	4665	4665	4665	1
298	20230619	134300	59654670	4670	4670	4670	4670	1
299	20230619	134200	59650000	4665	4665	4665	4665	0
300	20230619	134100	59650000	4665	4665	4665	4665	0
301	20230619	134000	59650000	4665	4665	4665	4665	1
302	20230619	133900	59645335	4670	4670	4670	4670	1
303	20230619	133800	59640665	4665	4665	4665	4665	0
304	20230619	133700	59640665	4665	4670	4670	4665	200
305	20230619	133600	58707235	4670	4670	4670	4670	1
306	20230619	133500	58702565	4670	4670	4670	4670	0
307	20230619	133400	58702565	4670	4670	4670	4670	14
308	20230619	133300	58637185	4670	4670	4670	4670	0
309	20230619	133200	58637185	4670	4665	4670	4665	2
310	20230619	133100	58627850	4670	4670	4670	4670	2
311	20230619	133000	58618510	4665	4665	4665	4665	0
312	20230619	132900	58618510	4665	4665	4665	4665	1
313	20230619	132800	58613845	4660	4660	4660	4660	0
314	20230619	132700	58613845	4660	4665	4665	4660	2
315	20230619	132600	58604520	4660	4670	4670	4660	243
316	20230619	132500	57471810	4670	4670	4670	4670	0
317	20230619	132400	57471810	4670	4670	4670	4670	23
318	20230619	132300	57364400	4670	4670	4670	4670	1
319	20230619	132200	57359730	4680	4680	4680	4680	0
320	20230619	132100	57359730	4680	4680	4680	4680	0
321	20230619	132000	57359730	4680	4680	4680	4680	0
322	20230619	131900	57359730	4680	4675	4680	4675	5
323	20230619	131800	57336345	4670	4670	4670	4670	0
324	20230619	131700	57336345	4670	4670	4670	4670	0
325	20230619	131600	57336345	4670	4670	4670	4670	1
326	20230619	131500	57331675	4670	4665	4670	4665	2
327	20230619	131400	57322340	4665	4665	4665	4665	0
328	20230619	131300	57322340	4665	4665	4665	4665	0
329	20230619	131200	57322340	4665	4665	4665	4665	0
330	20230619	131100	57322340	4665	4665	4665	4665	1
331	20230619	131000	57317675	4665	4665	4665	4665	0
332	20230619	130900	57317675	4665	4665	4665	4665	0
333	20230619	130800	57317675	4665	4670	4670	4665	150
334	20230619	130700	56617695	4675	4675	4675	4675	1
335	20230619	130600	56613020	4670	4670	4670	4670	1
336	20230619	130500	56608350	4675	4675	4675	4675	0
337	20230619	130400	56608350	4675	4675	4675	4675	0
338	20230619	130300	56608350	4675	4675	4675	4675	2
339	20230619	130200	56599000	4670	4670	4670	4670	1
340	20230619	130100	56594330	4670	4670	4670	4670	0
341	20230619	130000	56594330	4670	4670	4670	4670	1
342	20230619	125900	56589660	4680	4680	4680	4680	0
343	20230619	125800	56589660	4680	4665	4680	4665	4
344	20230619	125700	56570970	4665	4675	4675	4665	100
345	20230619	125600	56104005	4675	4675	4675	4675	0
346	20230619	125500	56104005	4675	4675	4675	4675	1
347	20230619	125400	56099330	4670	4665	4680	4665	1002
348	20230619	125300	51411710	4670	4670	4670	4670	0
349	20230619	125200	51411710	4670	4670	4670	4670	0
350	20230619	125100	51411710	4670	4670	4670	4670	1
351	20230619	125000	51407040	4665	4665	4665	4665	1
352	20230619	124900	51402375	4670	4670	4670	4670	0
353	20230619	124800	51402375	4670	4670	4670	4670	0
354	20230619	124700	51402375	4670	4670	4670	4670	1
355	20230619	124600	51397705	4670	4670	4670	4670	1
356	20230619	124500	51393035	4665	4665	4665	4665	1
357	20230619	124400	51388370	4665	4665	4665	4665	0
358	20230619	124300	51388370	4665	4665	4665	4665	0
359	20230619	124200	51388370	4665	4665	4665	4665	0
360	20230619	124100	51388370	4665	4665	4665	4665	1
361	20230619	124000	51383705	4670	4670	4670	4670	0
362	20230619	123900	51383705	4670	4670	4670	4670	0
363	20230619	123800	51383705	4670	4670	4670	4670	1
364	20230619	123700	51379035	4665	4665	4665	4665	1
365	20230619	123600	51374370	4670	4670	4670	4670	0
366	20230619	123500	51374370	4670	4670	4670	4670	0
367	20230619	123400	51374370	4670	4670	4670	4670	1
368	20230619	123300	51369700	4665	4665	4665	4665	73
369	20230619	123200	51029155	4670	4670	4670	4670	0
370	20230619	123100	51029155	4670	4670	4670	4670	0
371	20230619	123000	51029155	4670	4670	4670	4670	0
372	20230619	122900	51029155	4670	4670	4670	4670	11
373	20230619	122800	50977785	4675	4675	4675	4675	0
374	20230619	122700	50977785	4675	4675	4675	4675	0
375	20230619	122600	50977785	4675	4675	4675	4675	1
376	20230619	122500	50973110	4670	4670	4670	4670	0
377	20230619	122400	50973110	4670	4670	4670	4670	1
378	20230619	122300	50968440	4675	4675	4675	4675	0
379	20230619	122200	50968440	4675	4675	4675	4675	1
380	20230619	122100	50963765	4670	4670	4670	4670	0
381	20230619	122000	50963765	4670	4670	4670	4670	1
382	20230619	121900	50959095	4670	4670	4670	4670	0
383	20230619	121800	50959095	4670	4670	4670	4670	0
384	20230619	121700	50959095	4670	4670	4670	4670	0
385	20230619	121600	50959095	4670	4670	4670	4670	1
386	20230619	121500	50954425	4675	4675	4675	4675	0
387	20230619	121400	50954425	4675	4675	4675	4675	1
388	20230619	121300	50949750	4670	4670	4670	4670	0
389	20230619	121200	50949750	4670	4670	4670	4670	1
390	20230619	121100	50945080	4675	4675	4675	4675	0
391	20230619	121000	50945080	4675	4675	4675	4675	1
392	20230619	120900	50940405	4670	4670	4670	4670	0
393	20230619	120800	50940405	4670	4670	4670	4670	1
394	20230619	120700	50935735	4670	4670	4670	4670	0
395	20230619	120600	50935735	4670	4670	4670	4670	0
396	20230619	120500	50935735	4670	4670	4670	4670	0
397	20230619	120400	50935735	4670	4670	4670	4670	0
398	20230619	120300	50935735	4670	4670	4670	4670	1
399	20230619	120200	50931065	4675	4675	4675	4675	1
400	20230619	120100	50926390	4670	4670	4670	4670	0
401	20230619	120000	50926390	4670	4670	4670	4670	0
402	20230619	115900	50926390	4670	4670	4670	4670	1
403	20230619	115800	50921720	4675	4675	4675	4675	1
404	20230619	115700	50917045	4670	4670	4670	4670	0
405	20230619	115600	50917045	4670	4670	4670	4670	0
406	20230619	115500	50917045	4670	4670	4670	4670	1
407	20230619	115400	50912375	4675	4675	4675	4675	1
408	20230619	115300	50907700	4670	4670	4670	4670	0
409	20230619	115200	50907700	4670	4670	4670	4670	0
410	20230619	115100	50907700	4670	4670	4670	4670	51
411	20230619	115000	50669530	4670	4670	4670	4670	0
412	20230619	114900	50669530	4670	4670	4670	4670	0
413	20230619	114800	50669530	4670	4670	4670	4670	0
414	20230619	114700	50669530	4670	4670	4670	4670	1
415	20230619	114600	50664860	4675	4675	4675	4675	1
416	20230619	114500	50660185	4675	4675	4675	4675	76
417	20230619	114400	50304885	4675	4675	4675	4675	0
418	20230619	114300	50304885	4675	4675	4675	4675	0
419	20230619	114200	50304885	4675	4675	4680	4675	8
420	20230619	114100	50267480	4675	4675	4675	4675	45
421	20230619	114000	50057105	4675	4675	4675	4675	0
422	20230619	113900	50057105	4675	4675	4675	4675	0
423	20230619	113800	50057105	4675	4675	4675	4675	1
424	20230619	113700	50052430	4675	4675	4675	4675	0
425	20230619	113600	50052430	4675	4675	4675	4675	0
426	20230619	113500	50052430	4675	4675	4675	4675	0
427	20230619	113400	50052430	4675	4680	4680	4675	2
428	20230619	113300	50043075	4675	4675	4675	4675	3
429	20230619	113200	50029050	4675	4675	4675	4675	0
430	20230619	113100	50029050	4675	4675	4675	4675	0
431	20230619	113000	50029050	4675	4670	4675	4670	2
432	20230619	112900	50019705	4670	4670	4670	4670	0
433	20230619	112800	50019705	4670	4670	4670	4670	0
434	20230619	112700	50019705	4670	4670	4670	4670	0
435	20230619	112600	50019705	4670	4670	4670	4670	12
436	20230619	112500	49963665	4670	4670	4670	4670	0
437	20230619	112400	49963665	4670	4670	4670	4670	0
438	20230619	112300	49963665	4670	4670	4670	4670	1
439	20230619	112200	49958995	4675	4675	4675	4675	1
440	20230619	112100	49954320	4670	4670	4670	4670	1
441	20230619	112000	49949650	4675	4675	4675	4675	0
442	20230619	111900	49949650	4675	4675	4675	4675	0
443	20230619	111800	49949650	4675	4675	4675	4675	1
444	20230619	111700	49944975	4670	4670	4670	4670	1
445	20230619	111600	49940305	4675	4675	4675	4675	0
446	20230619	111500	49940305	4675	4675	4675	4675	64
447	20230619	111400	49641105	4670	4665	4670	4665	2
448	20230619	111300	49631770	4660	4655	4660	4655	2
449	20230619	111200	49622455	4675	4675	4675	4675	0
450	20230619	111100	49622455	4675	4660	4675	4660	2
451	20230619	111000	49613120	4660	4660	4660	4660	1
452	20230619	110900	49608460	4655	4655	4655	4655	1
453	20230619	110800	49603805	4655	4655	4655	4655	0
454	20230619	110700	49603805	4655	4655	4655	4655	0
455	20230619	110600	49603805	4655	4655	4655	4655	0
456	20230619	110500	49603805	4655	4655	4655	4655	1
457	20230619	110400	49599150	4655	4655	4655	4655	2
458	20230619	110300	49589840	4675	4675	4675	4675	0
459	20230619	110200	49589840	4675	4655	4675	4655	4
460	20230619	110100	49571200	4655	4655	4655	4655	3
461	20230619	110000	49557235	4650	4650	4650	4650	1
462	20230619	105900	49552585	4650	4650	4650	4650	0
463	20230619	105800	49552585	4650	4650	4650	4650	0
464	20230619	105700	49552585	4650	4650	4650	4650	0
465	20230619	105600	49552585	4650	4650	4650	4650	1
466	20230619	105500	49547935	4655	4655	4655	4655	1
467	20230619	105400	49543280	4655	4655	4655	4655	2
468	20230619	105300	49533970	4655	4655	4655	4655	2
469	20230619	105200	49524660	4650	4650	4650	4650	1
470	20230619	105100	49520010	4650	4650	4650	4650	0
471	20230619	105000	49520010	4650	4650	4650	4650	0
472	20230619	104900	49520010	4650	4650	4650	4650	0
473	20230619	104800	49520010	4650	4650	4650	4650	1
474	20230619	104700	49515360	4675	4675	4675	4675	0
475	20230619	104600	49515360	4675	4655	4675	4655	5
476	20230619	104500	49492005	4650	4650	4650	4650	0
477	20230619	104400	49492005	4650	4650	4650	4650	1
478	20230619	104300	49487355	4655	4655	4655	4655	2
479	20230619	104200	49478045	4650	4650	4650	4650	0
480	20230619	104100	49478045	4650	4650	4650	4650	0
481	20230619	104000	49478045	4650	4650	4650	4650	0
482	20230619	103900	49478045	4650	4650	4650	4650	1
483	20230619	103800	49473395	4655	4655	4655	4655	0
484	20230619	103700	49473395	4655	4655	4655	4655	2
485	20230619	103600	49464085	4655	4655	4655	4655	433
486	20230619	103500	47448470	4660	4655	4675	4655	416
487	20230619	103400	45509475	4650	4650	4650	4650	1
488	20230619	103300	45504825	4650	4650	4650	4650	22
489	20230619	103200	45402525	4650	4650	4650	4650	0
490	20230619	103100	45402525	4650	4650	4650	4650	1
491	20230619	103000	45397875	4650	4650	4650	4650	0
492	20230619	102900	45397875	4650	4650	4650	4650	0
493	20230619	102800	45397875	4650	4650	4675	4650	59
494	20230619	102700	45122435	4645	4645	4645	4645	1
495	20230619	102600	45117790	4650	4650	4650	4650	0
496	20230619	102500	45117790	4650	4650	4650	4650	0
497	20230619	102400	45117790	4650	4650	4650	4650	4
498	20230619	102300	45099190	4650	4650	4650	4650	1112
499	20230619	102200	39928390	4655	4655	4655	4655	3
500	20230619	102100	39914425	4655	4655	4655	4655	154
501	20230619	102000	39197555	4655	4655	4655	4655	1
502	20230619	101900	39192900	4655	4655	4655	4655	405
503	20230619	101800	37307625	4655	4655	4655	4655	1
504	20230619	101700	37302970	4660	4660	4660	4660	0
505	20230619	101600	37302970	4660	4660	4660	4660	1
506	20230619	101500	37298310	4660	4660	4660	4660	0
507	20230619	101400	37298310	4660	4660	4660	4660	1
508	20230619	101300	37293650	4660	4660	4660	4660	0
509	20230619	101200	37293650	4660	4660	4660	4660	0
510	20230619	101100	37293650	4660	4660	4660	4660	0
511	20230619	101000	37293650	4660	4660	4660	4660	1
512	20230619	100900	37288990	4660	4660	4660	4660	3
513	20230619	100800	37275010	4660	4660	4660	4660	5
514	20230619	100700	37251710	4660	4660	4660	4660	1
515	20230619	100600	37247050	4655	4650	4655	4650	3
516	20230619	100500	37233090	4655	4655	4655	4655	1
517	20230619	100400	37228435	4655	4655	4655	4655	2
518	20230619	100300	37219125	4655	4655	4655	4655	3
519	20230619	100200	37205160	4650	4665	4665	4645	551
520	20230619	100100	34641565	4670	4670	4670	4670	1
521	20230619	100000	34636895	4670	4670	4670	4670	0
522	20230619	095900	34636895	4670	4670	4670	4670	1
523	20230619	095800	34632225	4665	4665	4665	4665	0
524	20230619	095700	34632225	4665	4665	4665	4665	1
525	20230619	095600	34627560	4680	4680	4680	4680	0
526	20230619	095500	34627560	4680	4670	4680	4670	60
527	20230619	095400	34346770	4665	4665	4665	4665	0
528	20230619	095300	34346770	4665	4665	4665	4665	1
529	20230619	095200	34342105	4665	4665	4665	4665	0
530	20230619	095100	34342105	4665	4665	4665	4665	0
531	20230619	095000	34342105	4665	4665	4665	4665	0
532	20230619	094900	34342105	4665	4665	4665	4665	1
533	20230619	094800	34337440	4680	4680	4680	4680	0
534	20230619	094700	34337440	4680	4670	4680	4670	97
535	20230619	094600	33884435	4670	4670	4670	4670	102
536	20230619	094500	33408095	4665	4665	4665	4665	501
537	20230619	094400	31070930	4670	4670	4670	4670	0
538	20230619	094300	31070930	4670	4670	4670	4670	0
539	20230619	094200	31070930	4670	4670	4670	4670	1
540	20230619	094100	31066260	4665	4665	4665	4665	1
541	20230619	094000	31061595	4680	4670	4680	4670	200
542	20230619	093900	30125605	4680	4680	4680	4680	0
543	20230619	093800	30125605	4680	4670	4685	4670	1800
544	20230619	093700	21697380	4665	4665	4665	4665	0
545	20230619	093600	21697380	4665	4670	4670	4665	2
546	20230619	093500	21688045	4670	4670	4670	4670	1
547	20230619	093400	21683375	4685	4685	4685	4685	0
548	20230619	093300	21683375	4685	4670	4685	4670	2
549	20230619	093200	21674020	4665	4665	4665	4665	1
550	20230619	093100	21669355	4670	4670	4670	4670	5
551	20230619	093000	21646005	4670	4670	4670	4670	1
552	20230619	092900	21641335	4665	4665	4665	4665	0
553	20230619	092800	21641335	4665	4665	4665	4665	1
554	20230619	092700	21636670	4680	4680	4680	4680	0
555	20230619	092600	21636670	4680	4665	4680	4665	22
556	20230619	092500	21533740	4665	4665	4680	4665	7
557	20230619	092400	21501055	4665	4665	4665	4665	5
558	20230619	092300	21477730	4665	4665	4665	4665	4
559	20230619	092200	21459070	4665	4665	4665	4665	2
560	20230619	092100	21449740	4680	4665	4680	4665	53
561	20230619	092000	21201730	4660	4660	4660	4660	1
562	20230619	091900	21197070	4670	4670	4670	4670	5
563	20230619	091800	21173720	4670	4670	4670	4670	0
564	20230619	091700	21173720	4670	4670	4670	4670	0
565	20230619	091600	21173720	4670	4660	4670	4660	391
566	20230619	091500	19347760	4670	4670	4670	4670	0
567	20230619	091400	19347760	4670	4670	4670	4670	0
568	20230619	091300	19347760	4670	4670	4670	4670	0
569	20230619	091200	19347760	4670	4665	4670	4665	2000
570	20230619	091100	10008185	4635	4665	4665	4635	51
571	20230619	091000	9771050	4670	4680	4680	4670	1993
572	20230619	090900	453960	4680	4680	4680	4680	22
573	20230619	090800	351000	4680	4680	4680	4680	3
574	20230619	090700	336960	4680	4680	4680	4680	0
575	20230619	090600	336960	4680	4680	4680	4680	0
576	20230619	090500	336960	4680	4680	4680	4680	0
577	20230619	090400	336960	4680	4680	4680	4680	5
578	20230619	090300	313560	4680	4680	4680	4680	10
579	20230619	090200	266760	4680	4680	4680	4680	0
580	20230619	090100	266760	4680	4680	4680	4680	0
581	20230619	090000	266760	4680	4680	4680	4680	57