KissMeData/094850/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194800	424564830	9540	9540	9540	9540	604
3	20230619	194700	424564830	9540	9540	9540	9540	0
4	20230619	194600	424564830	9540	9540	9540	9540	0
5	20230619	194500	424564830	9540	9540	9540	9540	0
6	20230619	194400	424564830	9540	9540	9540	9540	0
7	20230619	194300	424564830	9540	9540	9540	9540	0
8	20230619	194200	424564830	9540	9540	9540	9540	0
9	20230619	194100	424564830	9540	9540	9540	9540	0
10	20230619	194000	424564830	9540	9540	9540	9540	0
11	20230619	193900	424564830	9540	9540	9540	9540	0
12	20230619	193800	424564830	9540	9540	9540	9540	0
13	20230619	193700	424564830	9540	9540	9540	9540	0
14	20230619	193600	424564830	9540	9540	9540	9540	0
15	20230619	193500	424564830	9540	9540	9540	9540	0
16	20230619	193400	424564830	9540	9540	9540	9540	0
17	20230619	193300	424564830	9540	9540	9540	9540	0
18	20230619	193200	424564830	9540	9540	9540	9540	0
19	20230619	193100	424564830	9540	9540	9540	9540	0
20	20230619	193000	424564830	9540	9540	9540	9540	0
21	20230619	192900	424564830	9540	9540	9540	9540	0
22	20230619	192800	424564830	9540	9540	9540	9540	0
23	20230619	192700	424564830	9540	9540	9540	9540	0
24	20230619	192600	424564830	9540	9540	9540	9540	0
25	20230619	192500	424564830	9540	9540	9540	9540	0
26	20230619	192400	424564830	9540	9540	9540	9540	0
27	20230619	192300	424564830	9540	9540	9540	9540	0
28	20230619	192200	424564830	9540	9540	9540	9540	0
29	20230619	192100	424564830	9540	9540	9540	9540	0
30	20230619	192000	424564830	9540	9540	9540	9540	0
31	20230619	191900	424564830	9540	9540	9540	9540	0
32	20230619	191800	424564830	9540	9540	9540	9540	604
33	20230619	191700	424564830	9540	9540	9540	9540	0
34	20230619	191600	424564830	9540	9540	9540	9540	0
35	20230619	191500	424564830	9540	9540	9540	9540	0
36	20230619	191400	424564830	9540	9540	9540	9540	0
37	20230619	191300	424564830	9540	9540	9540	9540	0
38	20230619	191200	424564830	9540	9540	9540	9540	0
39	20230619	191100	424564830	9540	9540	9540	9540	0
40	20230619	191000	424564830	9540	9540	9540	9540	0
41	20230619	190900	424564830	9540	9540	9540	9540	0
42	20230619	190800	424564830	9540	9540	9540	9540	0
43	20230619	190700	424564830	9540	9540	9540	9540	0
44	20230619	190600	424564830	9540	9540	9540	9540	0
45	20230619	190500	424564830	9540	9540	9540	9540	0
46	20230619	190400	424564830	9540	9540	9540	9540	0
47	20230619	190300	424564830	9540	9540	9540	9540	0
48	20230619	190200	424564830	9540	9540	9540	9540	0
49	20230619	190100	424564830	9540	9540	9540	9540	0
50	20230619	190000	424564830	9540	9540	9540	9540	0
51	20230619	185900	424564830	9540	9540	9540	9540	0
52	20230619	185800	424564830	9540	9540	9540	9540	0
53	20230619	185700	424564830	9540	9540	9540	9540	0
54	20230619	185600	424564830	9540	9540	9540	9540	0
55	20230619	185500	424564830	9540	9540	9540	9540	0
56	20230619	185400	424564830	9540	9540	9540	9540	0
57	20230619	185300	424564830	9540	9540	9540	9540	0
58	20230619	185200	424564830	9540	9540	9540	9540	0
59	20230619	185100	424564830	9540	9540	9540	9540	0
60	20230619	185000	424564830	9540	9540	9540	9540	0
61	20230619	184900	424564830	9540	9540	9540	9540	0
62	20230619	184800	424564830	9540	9540	9540	9540	604
63	20230619	184700	424564830	9540	9540	9540	9540	0
64	20230619	184600	424564830	9540	9540	9540	9540	0
65	20230619	184500	424564830	9540	9540	9540	9540	0
66	20230619	184400	424564830	9540	9540	9540	9540	0
67	20230619	184300	424564830	9540	9540	9540	9540	0
68	20230619	184200	424564830	9540	9540	9540	9540	0
69	20230619	184100	424564830	9540	9540	9540	9540	0
70	20230619	184000	424564830	9540	9540	9540	9540	0
71	20230619	183900	424564830	9540	9540	9540	9540	0
72	20230619	183800	424564830	9540	9540	9540	9540	0
73	20230619	183700	424564830	9540	9540	9540	9540	0
74	20230619	183600	424564830	9540	9540	9540	9540	0
75	20230619	183500	424564830	9540	9540	9540	9540	0
76	20230619	183400	424564830	9540	9540	9540	9540	0
77	20230619	183300	424564830	9540	9540	9540	9540	0
78	20230619	183200	424564830	9540	9540	9540	9540	0
79	20230619	183100	424564830	9540	9540	9540	9540	0
80	20230619	183000	424564830	9540	9540	9540	9540	0
81	20230619	182900	424564830	9540	9540	9540	9540	0
82	20230619	182800	424564830	9540	9540	9540	9540	0
83	20230619	182700	424564830	9540	9540	9540	9540	0
84	20230619	182600	424564830	9540	9540	9540	9540	0
85	20230619	182500	424564830	9540	9540	9540	9540	0
86	20230619	182400	424564830	9540	9540	9540	9540	0
87	20230619	182300	424564830	9540	9540	9540	9540	0
88	20230619	182200	424564830	9540	9540	9540	9540	0
89	20230619	182100	424564830	9540	9540	9540	9540	0
90	20230619	182000	424564830	9540	9540	9540	9540	0
91	20230619	181900	424564830	9540	9540	9540	9540	0
92	20230619	181800	424564830	9540	9540	9540	9540	604
93	20230619	181700	424564830	9540	9540	9540	9540	0
94	20230619	181600	424564830	9540	9540	9540	9540	0
95	20230619	181500	424564830	9540	9540	9540	9540	0
96	20230619	181400	424564830	9540	9540	9540	9540	0
97	20230619	181300	424564830	9540	9540	9540	9540	0
98	20230619	181200	424564830	9540	9540	9540	9540	0
99	20230619	181100	424564830	9540	9540	9540	9540	0
100	20230619	181000	424564830	9540	9540	9540	9540	0
101	20230619	180900	424564830	9540	9540	9540	9540	0
102	20230619	180800	424564830	9540	9540	9540	9540	0
103	20230619	180700	424564830	9540	9540	9540	9540	0
104	20230619	180600	424564830	9540	9540	9540	9540	0
105	20230619	180500	424564830	9540	9540	9540	9540	0
106	20230619	180400	424564830	9540	9540	9540	9540	0
107	20230619	180300	424564830	9540	9540	9540	9540	0
108	20230619	180200	424564830	9540	9540	9540	9540	0
109	20230619	180100	424564830	9540	9540	9540	9540	0
110	20230619	180000	424564830	9540	9540	9540	9540	0
111	20230619	175900	424564830	9540	9540	9540	9540	0
112	20230619	175800	424564830	9540	9540	9540	9540	0
113	20230619	175700	424564830	9540	9540	9540	9540	0
114	20230619	175600	424564830	9540	9540	9540	9540	0
115	20230619	175500	424564830	9540	9540	9540	9540	0
116	20230619	175400	424564830	9540	9540	9540	9540	0
117	20230619	175300	424564830	9540	9540	9540	9540	0
118	20230619	175200	424564830	9540	9540	9540	9540	0
119	20230619	175100	424564830	9540	9540	9540	9540	0
120	20230619	175000	424564830	9540	9540	9540	9540	0
121	20230619	174900	424564830	9540	9540	9540	9540	0
122	20230619	174800	424564830	9540	9540	9540	9540	604
123	20230619	174700	424564830	9540	9540	9540	9540	0
124	20230619	174600	424564830	9540	9540	9540	9540	0
125	20230619	174500	424564830	9540	9540	9540	9540	0
126	20230619	174400	424564830	9540	9540	9540	9540	0
127	20230619	174300	424564830	9540	9540	9540	9540	0
128	20230619	174200	424564830	9540	9540	9540	9540	0
129	20230619	174100	424564830	9540	9540	9540	9540	0
130	20230619	174000	424564830	9540	9540	9540	9540	0
131	20230619	173900	424564830	9540	9540	9540	9540	0
132	20230619	173800	424564830	9540	9540	9540	9540	0
133	20230619	173700	424564830	9540	9540	9540	9540	0
134	20230619	173600	424564830	9540	9540	9540	9540	0
135	20230619	173500	424564830	9540	9540	9540	9540	0
136	20230619	173400	424564830	9540	9540	9540	9540	0
137	20230619	173300	424564830	9540	9540	9540	9540	0
138	20230619	173200	424564830	9540	9540	9540	9540	0
139	20230619	173100	424564830	9540	9540	9540	9540	0
140	20230619	173000	424564830	9540	9540	9540	9540	0
141	20230619	172900	424564830	9540	9540	9540	9540	0
142	20230619	172800	424564830	9540	9540	9540	9540	0
143	20230619	172700	424564830	9540	9540	9540	9540	0
144	20230619	172600	424564830	9540	9540	9540	9540	0
145	20230619	172500	424564830	9540	9540	9540	9540	0
146	20230619	172400	424564830	9540	9540	9540	9540	0
147	20230619	172300	424564830	9540	9540	9540	9540	0
148	20230619	172200	424564830	9540	9540	9540	9540	0
149	20230619	172100	424564830	9540	9540	9540	9540	0
150	20230619	172000	424564830	9540	9540	9540	9540	0
151	20230619	171900	424564830	9540	9540	9540	9540	0
152	20230619	171800	424564830	9540	9540	9540	9540	604
153	20230619	171700	424564830	9540	9540	9540	9540	0
154	20230619	171600	424564830	9540	9540	9540	9540	0
155	20230619	171500	424564830	9540	9540	9540	9540	0
156	20230619	171400	424564830	9540	9540	9540	9540	0
157	20230619	171300	424564830	9540	9540	9540	9540	0
158	20230619	171200	424564830	9540	9540	9540	9540	0
159	20230619	171100	424564830	9540	9540	9540	9540	0
160	20230619	171000	424564830	9540	9540	9540	9540	0
161	20230619	170900	424564830	9540	9540	9540	9540	0
162	20230619	170800	424564830	9540	9540	9540	9540	0
163	20230619	170700	424564830	9540	9540	9540	9540	0
164	20230619	170600	424564830	9540	9540	9540	9540	0
165	20230619	170500	424564830	9540	9540	9540	9540	0
166	20230619	170400	424564830	9540	9540	9540	9540	0
167	20230619	170300	424564830	9540	9540	9540	9540	0
168	20230619	170200	424564830	9540	9540	9540	9540	0
169	20230619	170100	424564830	9540	9540	9540	9540	0
170	20230619	170000	424564830	9540	9540	9540	9540	0
171	20230619	165900	424564830	9540	9540	9540	9540	0
172	20230619	165800	424564830	9540	9540	9540	9540	0
173	20230619	165700	424564830	9540	9540	9540	9540	0
174	20230619	165600	424564830	9540	9540	9540	9540	0
175	20230619	165500	424564830	9540	9540	9540	9540	0
176	20230619	165400	424564830	9540	9540	9540	9540	0
177	20230619	165300	424564830	9540	9540	9540	9540	0
178	20230619	165200	424564830	9540	9540	9540	9540	0
179	20230619	165100	424564830	9540	9540	9540	9540	0
180	20230619	165000	424564830	9540	9540	9540	9540	0
181	20230619	164900	424564830	9540	9540	9540	9540	0
182	20230619	164800	424564830	9540	9540	9540	9540	604
183	20230619	164700	424564830	9540	9540	9540	9540	0
184	20230619	164600	424564830	9540	9540	9540	9540	0
185	20230619	164500	424564830	9540	9540	9540	9540	0
186	20230619	164400	424564830	9540	9540	9540	9540	0
187	20230619	164300	424564830	9540	9540	9540	9540	0
188	20230619	164200	424564830	9540	9540	9540	9540	0
189	20230619	164100	424564830	9540	9540	9540	9540	0
190	20230619	164000	424564830	9540	9540	9540	9540	0
191	20230619	163900	424564830	9540	9540	9540	9540	0
192	20230619	163800	424564830	9540	9540	9540	9540	0
193	20230619	163700	424564830	9540	9540	9540	9540	0
194	20230619	163600	424564830	9540	9540	9540	9540	0
195	20230619	163500	424564830	9540	9540	9540	9540	0
196	20230619	163400	424564830	9540	9540	9540	9540	0
197	20230619	163300	424564830	9540	9540	9540	9540	0
198	20230619	163200	424564830	9540	9540	9540	9540	0
199	20230619	163100	424564830	9540	9540	9540	9540	0
200	20230619	163000	424564830	9540	9540	9540	9540	0
201	20230619	162900	424564830	9540	9540	9540	9540	0
202	20230619	162800	424564830	9540	9540	9540	9540	0
203	20230619	162700	424564830	9540	9540	9540	9540	0
204	20230619	162600	424564830	9540	9540	9540	9540	0
205	20230619	162500	424564830	9540	9540	9540	9540	0
206	20230619	162400	424564830	9540	9540	9540	9540	0
207	20230619	162300	424564830	9540	9540	9540	9540	0
208	20230619	162200	424564830	9540	9540	9540	9540	0
209	20230619	162100	424564830	9540	9540	9540	9540	0
210	20230619	162000	424564830	9540	9540	9540	9540	0
211	20230619	161900	424564830	9540	9540	9540	9540	0
212	20230619	161800	424564830	9540	9540	9540	9540	604
213	20230619	161700	424564830	9540	9540	9540	9540	0
214	20230619	161600	424564830	9540	9540	9540	9540	0
215	20230619	161500	424564830	9540	9540	9540	9540	0
216	20230619	161400	424564830	9540	9540	9540	9540	0
217	20230619	161300	424564830	9540	9540	9540	9540	0
218	20230619	161200	424564830	9540	9540	9540	9540	0
219	20230619	161100	424564830	9540	9540	9540	9540	0
220	20230619	161000	424564830	9540	9540	9540	9540	0
221	20230619	160900	424564830	9540	9540	9540	9540	0
222	20230619	160800	424564830	9540	9540	9540	9540	0
223	20230619	160700	424564830	9540	9540	9540	9540	0
224	20230619	160600	424564830	9540	9540	9540	9540	0
225	20230619	160500	424564830	9540	9540	9540	9540	0
226	20230619	160400	424564830	9540	9540	9540	9540	0
227	20230619	160300	424564830	9540	9540	9540	9540	0
228	20230619	160200	424564830	9540	9540	9540	9540	0
229	20230619	160100	424564830	9540	9540	9540	9540	0
230	20230619	160000	424564830	9540	9540	9540	9540	0
231	20230619	155900	424564830	9540	9540	9540	9540	0
232	20230619	155800	424564830	9540	9540	9540	9540	0
233	20230619	155700	424564830	9540	9540	9540	9540	0
234	20230619	155600	424564830	9540	9540	9540	9540	0
235	20230619	155500	424564830	9540	9540	9540	9540	0
236	20230619	155400	424564830	9540	9540	9540	9540	0
237	20230619	155300	424564830	9540	9540	9540	9540	0
238	20230619	155200	424564830	9540	9540	9540	9540	0
239	20230619	155100	424564830	9540	9540	9540	9540	0
240	20230619	155000	424564830	9540	9540	9540	9540	0
241	20230619	154900	424564830	9540	9540	9540	9540	0
242	20230619	154800	424564830	9540	9540	9540	9540	604
243	20230619	154700	424564830	9540	9540	9540	9540	0
244	20230619	154600	424564830	9540	9540	9540	9540	0
245	20230619	154500	424564830	9540	9540	9540	9540	0
246	20230619	154400	424564830	9540	9540	9540	9540	0
247	20230619	154300	424564830	9540	9540	9540	9540	0
248	20230619	154200	424564830	9540	9540	9540	9540	0
249	20230619	154100	424564830	9540	9540	9540	9540	0
250	20230619	154000	424564830	9540	9540	9540	9540	0
251	20230619	153900	424564830	9540	9540	9540	9540	0
252	20230619	153800	424564830	9540	9540	9540	9540	0
253	20230619	153700	424564830	9540	9540	9540	9540	0
254	20230619	153600	424564830	9540	9540	9540	9540	0
255	20230619	153500	424564830	9540	9540	9540	9540	0
256	20230619	153400	424564830	9540	9540	9540	9540	0
257	20230619	153300	424564830	9540	9540	9540	9540	0
258	20230619	153200	424564830	9540	9540	9540	9540	0
259	20230619	153100	424564830	9540	9540	9540	9540	0
260	20230619	153000	424564830	9540	9540	9540	9540	604
261	20230619	152900	418802670	9540	9540	9540	9540	0
262	20230619	152800	418802670	9540	9540	9540	9540	0
263	20230619	152700	418802670	9540	9540	9540	9540	0
264	20230619	152600	418802670	9540	9540	9540	9540	0
265	20230619	152500	418802670	9540	9540	9540	9540	0
266	20230619	152400	418802670	9540	9540	9540	9540	0
267	20230619	152300	418802670	9540	9540	9540	9540	0
268	20230619	152200	418802670	9540	9540	9540	9540	0
269	20230619	152100	418802670	9540	9540	9540	9540	0
270	20230619	152000	418802670	9540	9540	9540	9540	0
271	20230619	151900	418802670	9540	9540	9540	9540	0
272	20230619	151800	418802670	9540	9540	9540	9540	58
273	20230619	151700	418249350	9540	9540	9540	9540	0
274	20230619	151600	418249350	9540	9540	9540	9540	0
275	20230619	151500	418249350	9540	9540	9540	9540	0
276	20230619	151400	418249350	9540	9540	9540	9540	0
277	20230619	151300	418249350	9540	9540	9540	9540	1
278	20230619	151200	418239810	9540	9540	9540	9540	0
279	20230619	151100	418239810	9540	9540	9540	9540	1
280	20230619	151000	418230270	9540	9540	9540	9540	0
281	20230619	150900	418230270	9540	9540	9540	9540	100
282	20230619	150800	417276270	9540	9540	9540	9540	10
283	20230619	150700	417180870	9540	9540	9540	9540	5
284	20230619	150600	417133170	9530	9530	9530	9530	0
285	20230619	150500	417133170	9530	9530	9530	9530	1
286	20230619	150400	417123640	9530	9530	9530	9530	0
287	20230619	150300	417123640	9530	9530	9530	9530	0
288	20230619	150200	417123640	9530	9530	9530	9530	0
289	20230619	150100	417123640	9530	9540	9540	9530	310
290	20230619	150000	414167340	9540	9540	9540	9540	10
291	20230619	145900	414071940	9540	9540	9540	9540	166
292	20230619	145800	412488300	9540	9540	9540	9540	0
293	20230619	145700	412488300	9540	9540	9540	9540	0
294	20230619	145600	412488300	9540	9540	9540	9540	26
295	20230619	145500	412240260	9540	9540	9540	9540	150
296	20230619	145400	410809260	9540	9540	9540	9540	0
297	20230619	145300	410809260	9540	9540	9540	9540	0
298	20230619	145200	410809260	9540	9540	9540	9540	2
299	20230619	145100	410790180	9540	9540	9540	9540	109
300	20230619	145000	409750320	9540	9530	9540	9530	4000
301	20230619	144900	371603640	9530	9530	9530	9530	0
302	20230619	144800	371603640	9530	9530	9530	9530	0
303	20230619	144700	371603640	9530	9530	9530	9530	0
304	20230619	144600	371603640	9530	9530	9530	9530	0
305	20230619	144500	371603640	9530	9530	9530	9530	0
306	20230619	144400	371603640	9530	9530	9530	9530	0
307	20230619	144300	371603640	9530	9530	9530	9530	0
308	20230619	144200	371603640	9530	9530	9530	9530	0
309	20230619	144100	371603640	9530	9530	9530	9530	13
310	20230619	144000	371479750	9530	9530	9530	9530	7
311	20230619	143900	371413040	9530	9530	9530	9530	0
312	20230619	143800	371413040	9530	9530	9530	9530	53
313	20230619	143700	370907950	9530	9530	9530	9530	83
314	20230619	143600	370116960	9520	9520	9520	9520	0
315	20230619	143500	370116960	9520	9520	9520	9520	0
316	20230619	143400	370116960	9520	9520	9520	9520	0
317	20230619	143300	370116960	9520	9520	9520	9520	0
318	20230619	143200	370116960	9520	9520	9520	9520	10
319	20230619	143100	370021760	9520	9520	9520	9520	0
320	20230619	143000	370021760	9520	9520	9520	9520	0
321	20230619	142900	370021760	9520	9520	9520	9520	218
322	20230619	142800	367946400	9520	9520	9520	9520	2
323	20230619	142700	367927360	9520	9520	9520	9520	200
324	20230619	142600	366023360	9520	9510	9520	9510	144
325	20230619	142500	364652560	9510	9510	9510	9510	270
326	20230619	142400	362084860	9520	9520	9520	9520	0
327	20230619	142300	362084860	9520	9520	9520	9520	7
328	20230619	142200	362018220	9520	9520	9520	9520	10
329	20230619	142100	361923020	9520	9520	9520	9520	0
330	20230619	142000	361923020	9520	9520	9520	9520	5
331	20230619	141900	361875420	9520	9520	9520	9520	17
332	20230619	141800	361713580	9520	9520	9520	9520	0
333	20230619	141700	361713580	9520	9520	9520	9520	0
334	20230619	141600	361713580	9520	9520	9520	9520	10
335	20230619	141500	361618380	9520	9510	9520	9510	38
336	20230619	141400	361256930	9520	9520	9520	9520	36
337	20230619	141300	360914210	9520	9520	9520	9520	0
338	20230619	141200	360914210	9520	9520	9520	9520	1
339	20230619	141100	360904690	9530	9530	9530	9530	0
340	20230619	141000	360904690	9530	9530	9530	9530	0
341	20230619	140900	360904690	9530	9530	9530	9530	25
342	20230619	140800	360666440	9530	9530	9530	9530	0
343	20230619	140700	360666440	9530	9530	9530	9530	0
344	20230619	140600	360666440	9530	9530	9530	9530	0
345	20230619	140500	360666440	9530	9530	9530	9530	0
346	20230619	140400	360666440	9530	9520	9530	9520	43
347	20230619	140300	360256680	9520	9520	9520	9520	127
348	20230619	140200	359047640	9520	9520	9520	9520	98
349	20230619	140100	358114680	9520	9520	9520	9520	40
350	20230619	140000	357733880	9520	9520	9520	9520	0
351	20230619	135900	357733880	9520	9520	9520	9520	0
352	20230619	135800	357733880	9520	9520	9520	9520	11
353	20230619	135700	357629160	9520	9520	9520	9520	0
354	20230619	135600	357629160	9520	9530	9530	9520	22
355	20230619	135500	357419600	9530	9530	9530	9530	0
356	20230619	135400	357419600	9530	9530	9530	9530	17
357	20230619	135300	357257590	9530	9530	9530	9530	1
358	20230619	135200	357248060	9540	9520	9540	9520	197
359	20230619	135100	355370690	9520	9520	9520	9520	21
360	20230619	135000	355170770	9520	9520	9520	9520	0
361	20230619	134900	355170770	9520	9530	9530	9520	21
362	20230619	134800	354970840	9520	9520	9520	9520	10
363	20230619	134700	354875640	9520	9520	9520	9520	0
364	20230619	134600	354875640	9520	9520	9520	9520	0
365	20230619	134500	354875640	9520	9520	9520	9520	5
366	20230619	134400	354828040	9520	9530	9530	9520	172
367	20230619	134300	353188920	9530	9530	9530	9530	0
368	20230619	134200	353188920	9530	9530	9530	9530	0
369	20230619	134100	353188920	9530	9530	9530	9530	10
370	20230619	134000	353093620	9530	9530	9530	9530	0
371	20230619	133900	353093620	9530	9530	9530	9530	0
372	20230619	133800	353093620	9530	9530	9530	9530	3
373	20230619	133700	353065030	9540	9540	9540	9540	68
374	20230619	133600	352416310	9540	9540	9540	9540	0
375	20230619	133500	352416310	9540	9540	9540	9540	0
376	20230619	133400	352416310	9540	9540	9540	9540	10
377	20230619	133300	352320910	9540	9540	9540	9540	0
378	20230619	133200	352320910	9540	9540	9540	9540	0
379	20230619	133100	352320910	9540	9520	9540	9510	401
380	20230619	133000	348504550	9500	9500	9500	9500	0
381	20230619	132900	348504550	9500	9500	9500	9500	0
382	20230619	132800	348504550	9500	9500	9500	9500	0
383	20230619	132700	348504550	9500	9500	9500	9500	0
384	20230619	132600	348504550	9500	9500	9500	9500	0
385	20230619	132500	348504550	9500	9500	9500	9500	0
386	20230619	132400	348504550	9500	9500	9500	9500	0
387	20230619	132300	348504550	9500	9530	9530	9500	3013
388	20230619	132200	319842810	9530	9530	9530	9530	113
389	20230619	132100	318765920	9530	9530	9530	9530	0
390	20230619	132000	318765920	9530	9540	9540	9530	83
391	20230619	131900	317974920	9530	9530	9530	9530	0
392	20230619	131800	317974920	9530	9530	9530	9530	240
393	20230619	131700	315687720	9530	9530	9530	9530	0
394	20230619	131600	315687720	9530	9530	9530	9530	359
395	20230619	131500	312266450	9530	9530	9530	9530	0
396	20230619	131400	312266450	9530	9530	9530	9530	5
397	20230619	131300	312218800	9540	9540	9540	9540	1
398	20230619	131200	312209260	9540	9540	9540	9540	0
399	20230619	131100	312209260	9540	9540	9540	9540	1
400	20230619	131000	312199720	9530	9530	9530	9530	0
401	20230619	130900	312199720	9530	9530	9530	9530	0
402	20230619	130800	312199720	9530	9530	9530	9530	0
403	20230619	130700	312199720	9530	9530	9530	9530	400
404	20230619	130600	308387720	9540	9540	9540	9540	60
405	20230619	130500	307815320	9530	9530	9530	9530	0
406	20230619	130400	307815320	9530	9530	9530	9530	0
407	20230619	130300	307815320	9530	9530	9530	9530	0
408	20230619	130200	307815320	9530	9530	9530	9530	0
409	20230619	130100	307815320	9530	9530	9530	9530	0
410	20230619	130000	307815320	9530	9530	9530	9530	7
411	20230619	125900	307748610	9530	9530	9530	9530	3
412	20230619	125800	307720020	9530	9530	9530	9530	136
413	20230619	125700	306423940	9530	9540	9540	9530	150
414	20230619	125600	304993440	9540	9540	9540	9540	0
415	20230619	125500	304993440	9540	9540	9540	9540	0
416	20230619	125400	304993440	9540	9540	9540	9540	0
417	20230619	125300	304993440	9540	9540	9540	9540	255
418	20230619	125200	302560740	9540	9540	9540	9540	21
419	20230619	125100	302360400	9540	9540	9540	9540	0
420	20230619	125000	302360400	9540	9540	9540	9540	13
421	20230619	124900	302236380	9530	9530	9530	9530	0
422	20230619	124800	302236380	9530	9530	9530	9530	0
423	20230619	124700	302236380	9530	9530	9530	9530	29
424	20230619	124600	301960010	9530	9530	9530	9530	29
425	20230619	124500	301683640	9530	9530	9530	9530	16
426	20230619	124400	301531160	9530	9530	9530	9530	0
427	20230619	124300	301531160	9530	9530	9530	9530	0
428	20230619	124200	301531160	9530	9530	9530	9530	0
429	20230619	124100	301531160	9530	9530	9530	9530	0
430	20230619	124000	301531160	9530	9530	9530	9530	0
431	20230619	123900	301531160	9530	9530	9530	9530	0
432	20230619	123800	301531160	9530	9530	9530	9530	0
433	20230619	123700	301531160	9530	9530	9530	9530	34
434	20230619	123600	301207140	9530	9530	9530	9530	0
435	20230619	123500	301207140	9530	9530	9530	9530	0
436	20230619	123400	301207140	9530	9530	9530	9530	0
437	20230619	123300	301207140	9530	9530	9530	9530	44
438	20230619	123200	300787820	9530	9530	9530	9530	200
439	20230619	123100	298881820	9530	9530	9530	9530	20
440	20230619	123000	298691220	9530	9530	9530	9530	0
441	20230619	122900	298691220	9530	9530	9530	9530	567
442	20230619	122800	293287710	9540	9540	9540	9540	30
443	20230619	122700	293001510	9540	9540	9540	9540	0
444	20230619	122600	293001510	9540	9540	9540	9540	0
445	20230619	122500	293001510	9540	9540	9540	9540	0
446	20230619	122400	293001510	9540	9540	9540	9540	0
447	20230619	122300	293001510	9540	9540	9540	9540	0
448	20230619	122200	293001510	9540	9540	9540	9540	0
449	20230619	122100	293001510	9540	9540	9540	9540	0
450	20230619	122000	293001510	9540	9540	9540	9540	170
451	20230619	121900	291379710	9540	9540	9540	9540	825
452	20230619	121800	283509210	9550	9550	9550	9550	0
453	20230619	121700	283509210	9550	9550	9550	9550	10
454	20230619	121600	283413710	9550	9550	9550	9550	0
455	20230619	121500	283413710	9550	9550	9550	9550	10
456	20230619	121400	283318210	9550	9550	9550	9550	0
457	20230619	121300	283318210	9550	9550	9550	9550	0
458	20230619	121200	283318210	9550	9550	9550	9550	0
459	20230619	121100	283318210	9550	9550	9550	9550	1
460	20230619	121000	283308660	9550	9550	9550	9550	0
461	20230619	120900	283308660	9550	9550	9550	9550	0
462	20230619	120800	283308660	9550	9550	9550	9550	200
463	20230619	120700	281398660	9550	9550	9550	9550	0
464	20230619	120600	281398660	9550	9540	9550	9540	198
465	20230619	120500	279508000	9550	9550	9550	9550	5
466	20230619	120400	279460250	9550	9550	9550	9550	0
467	20230619	120300	279460250	9550	9550	9550	9550	100
468	20230619	120200	278505250	9550	9550	9550	9550	0
469	20230619	120100	278505250	9550	9540	9550	9540	121
470	20230619	120000	277349880	9540	9540	9540	9540	0
471	20230619	115900	277349880	9540	9540	9540	9540	0
472	20230619	115800	277349880	9540	9540	9540	9540	0
473	20230619	115700	277349880	9540	9540	9540	9540	0
474	20230619	115600	277349880	9540	9540	9540	9540	0
475	20230619	115500	277349880	9540	9540	9540	9540	0
476	20230619	115400	277349880	9540	9540	9540	9540	632
477	20230619	115300	271320600	9540	9540	9540	9540	0
478	20230619	115200	271320600	9540	9540	9540	9540	61
479	20230619	115100	270738660	9540	9540	9540	9540	2
480	20230619	115000	270719580	9550	9550	9550	9550	0
481	20230619	114900	270719580	9550	9550	9550	9550	0
482	20230619	114800	270719580	9550	9550	9550	9550	0
483	20230619	114700	270719580	9550	9550	9550	9550	14
484	20230619	114600	270585880	9550	9550	9550	9550	0
485	20230619	114500	270585880	9550	9550	9550	9550	41
486	20230619	114400	270194330	9540	9540	9540	9540	0
487	20230619	114300	270194330	9540	9540	9540	9540	0
488	20230619	114200	270194330	9540	9540	9540	9540	93
489	20230619	114100	269307110	9550	9550	9550	9550	3
490	20230619	114000	269278460	9550	9550	9550	9550	3
491	20230619	113900	269249810	9550	9550	9550	9550	0
492	20230619	113800	269249810	9550	9550	9550	9550	0
493	20230619	113700	269249810	9550	9540	9550	9540	6
494	20230619	113600	269192520	9540	9540	9540	9540	0
495	20230619	113500	269192520	9540	9540	9540	9540	1
496	20230619	113400	269182980	9540	9540	9540	9540	0
497	20230619	113300	269182980	9540	9540	9540	9540	252
498	20230619	113200	266778900	9550	9550	9550	9550	0
499	20230619	113100	266778900	9550	9550	9550	9550	1
500	20230619	113000	266769350	9550	9550	9550	9550	40
501	20230619	112900	266387350	9540	9540	9540	9540	63
502	20230619	112800	265786330	9540	9540	9540	9540	0
503	20230619	112700	265786330	9540	9540	9540	9540	34
504	20230619	112600	265461970	9540	9540	9540	9540	0
505	20230619	112500	265461970	9540	9540	9540	9540	0
506	20230619	112400	265461970	9540	9540	9540	9540	0
507	20230619	112300	265461970	9540	9540	9540	9540	0
508	20230619	112200	265461970	9540	9540	9540	9540	0
509	20230619	112100	265461970	9540	9540	9540	9540	0
510	20230619	112000	265461970	9540	9540	9540	9540	0
511	20230619	111900	265461970	9540	9540	9540	9540	400
512	20230619	111800	261645970	9540	9540	9540	9540	0
513	20230619	111700	261645970	9540	9540	9540	9540	0
514	20230619	111600	261645970	9540	9540	9540	9540	0
515	20230619	111500	261645970	9540	9540	9540	9540	0
516	20230619	111400	261645970	9540	9540	9540	9540	716
517	20230619	111300	254815330	9540	9540	9540	9540	0
518	20230619	111200	254815330	9540	9540	9540	9540	4
519	20230619	111100	254777170	9540	9540	9540	9540	0
520	20230619	111000	254777170	9540	9540	9540	9540	0
521	20230619	110900	254777170	9540	9540	9540	9540	10
522	20230619	110800	254681770	9530	9530	9530	9530	0
523	20230619	110700	254681770	9530	9530	9530	9530	0
524	20230619	110600	254681770	9530	9530	9530	9530	117
525	20230619	110500	253566760	9530	9530	9530	9530	0
526	20230619	110400	253566760	9530	9530	9530	9530	5
527	20230619	110300	253519110	9530	9530	9530	9530	30
528	20230619	110200	253233210	9540	9550	9550	9540	32
529	20230619	110100	252927830	9540	9540	9540	9540	0
530	20230619	110000	252927830	9540	9540	9540	9540	129
531	20230619	105900	251697170	9550	9550	9550	9550	1
532	20230619	105800	251687620	9540	9540	9540	9540	15
533	20230619	105700	251544520	9540	9540	9540	9540	50
534	20230619	105600	251067520	9540	9540	9540	9540	128
535	20230619	105500	249846400	9550	9550	9550	9550	0
536	20230619	105400	249846400	9550	9540	9550	9540	21
537	20230619	105300	249645950	9540	9540	9540	9540	0
538	20230619	105200	249645950	9540	9540	9540	9540	0
539	20230619	105100	249645950	9540	9540	9540	9540	0
540	20230619	105000	249645950	9540	9540	9540	9540	8
541	20230619	104900	249569630	9540	9540	9540	9540	9
542	20230619	104800	249483770	9540	9540	9540	9540	51
543	20230619	104700	248997230	9550	9550	9550	9550	1
544	20230619	104600	248987680	9530	9530	9530	9530	19
545	20230619	104500	248806610	9570	9570	9570	9570	72
546	20230619	104400	248117570	9560	9580	9580	9560	447
547	20230619	104300	243844220	9560	9560	9560	9560	56
548	20230619	104200	243308860	9560	9540	9560	9540	860
549	20230619	104100	235097350	9540	9540	9540	9540	100
550	20230619	104000	234143350	9540	9540	9540	9540	0
551	20230619	103900	234143350	9540	9540	9540	9540	0
552	20230619	103800	234143350	9540	9540	9540	9540	0
553	20230619	103700	234143350	9540	9540	9540	9540	30
554	20230619	103600	233857150	9550	9550	9550	9550	50
555	20230619	103500	233379650	9550	9550	9550	9550	2
556	20230619	103400	233360550	9550	9550	9550	9550	1
557	20230619	103300	233351000	9540	9540	9540	9540	0
558	20230619	103200	233351000	9540	9540	9540	9540	275
559	20230619	103100	230727500	9540	9540	9540	9540	0
560	20230619	103000	230727500	9540	9540	9540	9540	1
561	20230619	102900	230717960	9540	9540	9540	9540	20
562	20230619	102800	230527160	9540	9540	9540	9540	30
563	20230619	102700	230240960	9540	9540	9540	9540	0
564	20230619	102600	230240960	9540	9540	9540	9540	34
565	20230619	102500	229916600	9550	9550	9550	9550	1
566	20230619	102400	229907050	9540	9540	9540	9540	100
567	20230619	102300	228953050	9550	9550	9550	9550	4
568	20230619	102200	228914850	9550	9550	9550	9550	1
569	20230619	102100	228905300	9550	9550	9550	9550	0
570	20230619	102000	228905300	9550	9550	9550	9550	168
571	20230619	101900	227300900	9550	9550	9550	9550	3
572	20230619	101800	227272250	9550	9550	9550	9550	147
573	20230619	101700	225868400	9560	9560	9560	9560	440
574	20230619	101600	221662000	9560	9570	9570	9560	203
575	20230619	101500	219719320	9590	9560	9590	9560	32
576	20230619	101400	219412780	9560	9560	9570	9560	22
577	20230619	101300	219202450	9570	9580	9580	9570	318
578	20230619	101200	216157070	9590	9590	9590	9590	0
579	20230619	101100	216157070	9590	9590	9590	9590	0
580	20230619	101000	216157070	9590	9590	9590	9590	105
581	20230619	100900	215150120	9590	9590	9590	9590	0
582	20230619	100800	215150120	9590	9590	9590	9590	0
583	20230619	100700	215150120	9590	9590	9590	9590	0
584	20230619	100600	215150120	9590	9580	9590	9580	218
585	20230619	100500	213061630	9580	9580	9580	9580	100
586	20230619	100400	212103630	9570	9570	9570	9570	4
587	20230619	100300	212065350	9570	9570	9570	9570	10
588	20230619	100200	211969650	9560	9560	9560	9560	0
589	20230619	100100	211969650	9560	9560	9570	9560	279
590	20230619	100000	209300730	9570	9570	9570	9570	0
591	20230619	095900	209300730	9570	9570	9570	9570	46
592	20230619	095800	208860510	9570	9570	9570	9570	14
593	20230619	095700	208726530	9580	9580	9580	9580	5
594	20230619	095600	208678630	9570	9580	9580	9570	897
595	20230619	095500	200090780	9590	9590	9590	9590	10
596	20230619	095400	199994880	9590	9610	9610	9590	107
597	20230619	095300	198968730	9610	9610	9610	9610	0
598	20230619	095200	198968730	9610	9610	9610	9610	100
599	20230619	095100	198007730	9610	9610	9610	9610	0
600	20230619	095000	198007730	9610	9610	9610	9610	74
601	20230619	094900	197296590	9610	9610	9610	9610	0
602	20230619	094800	197296590	9610	9610	9610	9610	87
603	20230619	094700	196460520	9610	9610	9610	9610	0
604	20230619	094600	196460520	9610	9610	9610	9610	338
605	20230619	094500	193212340	9600	9600	9600	9600	59
606	20230619	094400	192645940	9600	9600	9600	9600	1
607	20230619	094300	192636340	9600	9600	9600	9600	0
608	20230619	094200	192636340	9600	9600	9600	9600	10
609	20230619	094100	192540340	9600	9590	9600	9590	3
610	20230619	094000	192511550	9610	9610	9610	9610	122
611	20230619	093900	191339130	9620	9610	9620	9610	37
612	20230619	093800	190983280	9600	9600	9600	9600	214
613	20230619	093700	188928880	9610	9620	9620	9610	26
614	20230619	093600	188679010	9620	9620	9620	9610	426
615	20230619	093500	184582410	9620	9620	9620	9620	7
616	20230619	093400	184515070	9620	9620	9620	9620	52
617	20230619	093300	184014830	9630	9630	9630	9630	23
618	20230619	093200	183793340	9630	9630	9630	9630	104
619	20230619	093100	182791820	9630	9630	9630	9630	51
620	20230619	093000	182300690	9630	9620	9630	9620	22
621	20230619	092900	182088840	9630	9630	9630	9630	115
622	20230619	092800	180981390	9630	9630	9630	9630	50
623	20230619	092700	180499890	9630	9630	9630	9630	15
624	20230619	092600	180355440	9630	9630	9630	9620	228
625	20230619	092500	178159850	9640	9640	9640	9640	623
626	20230619	092400	172154130	9640	9600	9640	9600	1814
627	20230619	092300	154704230	9590	9570	9590	9550	517
628	20230619	092200	149755940	9580	9600	9600	9580	377
629	20230619	092100	146141100	9590	9600	9600	9590	45
630	20230619	092000	145709250	9600	9600	9610	9600	714
631	20230619	091900	138849450	9600	9610	9610	9600	868
632	20230619	091800	130514650	9610	9610	9620	9600	358
633	20230619	091700	127075190	9610	9610	9620	9610	182
634	20230619	091600	125324660	9610	9610	9620	9610	939
635	20230619	091500	116298550	9610	9610	9610	9610	954
636	20230619	091400	107130610	9610	9620	9620	9590	1226
637	20230619	091300	95362870	9620	9590	9620	9590	2107
638	20230619	091200	75136080	9580	9550	9580	9550	1744
639	20230619	091100	58460150	9550	9550	9550	9550	6
640	20230619	091000	58402850	9530	9570	9570	9530	118
641	20230619	090900	57277590	9570	9540	9570	9530	3383
642	20230619	090800	24969050	9540	9540	9540	9540	42
643	20230619	090700	24568370	9540	9540	9540	9540	30
644	20230619	090600	24282170	9540	9540	9540	9540	80
645	20230619	090500	23518970	9540	9540	9550	9540	409
646	20230619	090400	19616680	9540	9520	9540	9520	325
647	20230619	090300	16519860	9520	9510	9520	9510	102
648	20230619	090200	15548830	9510	9500	9510	9500	63
649	20230619	090100	14949750	9490	9500	9500	9490	560
650	20230619	090000	9632350	9490	9490	9490	9490	1015