KissMeData/448740/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183300	170510710	9870	9870	9870	9870	72
3	20230613	183200	170510710	9870	9870	9870	9870	0
4	20230613	183100	170510710	9870	9870	9870	9870	0
5	20230613	183000	170510710	9870	9870	9870	9870	0
6	20230613	182900	170510710	9870	9870	9870	9870	0
7	20230613	182800	170510710	9870	9870	9870	9870	0
8	20230613	182700	170510710	9870	9870	9870	9870	0
9	20230613	182600	170510710	9870	9870	9870	9870	0
10	20230613	182500	170510710	9870	9870	9870	9870	0
11	20230613	182400	170510710	9870	9870	9870	9870	0
12	20230613	182300	170510710	9870	9870	9870	9870	0
13	20230613	182200	170510710	9870	9870	9870	9870	0
14	20230613	182100	170510710	9870	9870	9870	9870	0
15	20230613	182000	170510710	9870	9870	9870	9870	0
16	20230613	181900	170510710	9870	9870	9870	9870	0
17	20230613	181800	170510710	9870	9870	9870	9870	0
18	20230613	181700	170510710	9870	9870	9870	9870	0
19	20230613	181600	170510710	9870	9870	9870	9870	0
20	20230613	181500	170510710	9870	9870	9870	9870	0
21	20230613	181400	170510710	9870	9870	9870	9870	0
22	20230613	181300	170510710	9870	9870	9870	9870	0
23	20230613	181200	170510710	9870	9870	9870	9870	0
24	20230613	181100	170510710	9870	9870	9870	9870	0
25	20230613	181000	170510710	9870	9870	9870	9870	0
26	20230613	180900	170510710	9870	9870	9870	9870	0
27	20230613	180800	170510710	9870	9870	9870	9870	0
28	20230613	180700	170510710	9870	9870	9870	9870	0
29	20230613	180600	170510710	9870	9870	9870	9870	0
30	20230613	180500	170510710	9870	9870	9870	9870	0
31	20230613	180400	170510710	9870	9870	9870	9870	0
32	20230613	180300	170510710	9870	9870	9870	9870	72
33	20230613	180200	170510710	9870	9870	9870	9870	0
34	20230613	180100	170510710	9870	9870	9870	9870	0
35	20230613	180000	170510710	9870	9870	9870	9870	0
36	20230613	175900	170510710	9870	9870	9870	9870	0
37	20230613	175800	170510710	9870	9870	9870	9870	0
38	20230613	175700	170510710	9870	9870	9870	9870	0
39	20230613	175600	170510710	9870	9870	9870	9870	0
40	20230613	175500	170510710	9870	9870	9870	9870	0
41	20230613	175400	170510710	9870	9870	9870	9870	0
42	20230613	175300	170510710	9870	9870	9870	9870	0
43	20230613	175200	170510710	9870	9870	9870	9870	0
44	20230613	175100	170510710	9870	9870	9870	9870	0
45	20230613	175000	170510710	9870	9870	9870	9870	0
46	20230613	174900	170510710	9870	9870	9870	9870	0
47	20230613	174800	170510710	9870	9870	9870	9870	0
48	20230613	174700	170510710	9870	9870	9870	9870	0
49	20230613	174600	170510710	9870	9870	9870	9870	0
50	20230613	174500	170510710	9870	9870	9870	9870	0
51	20230613	174400	170510710	9870	9870	9870	9870	0
52	20230613	174300	170510710	9870	9870	9870	9870	0
53	20230613	174200	170510710	9870	9870	9870	9870	0
54	20230613	174100	170510710	9870	9870	9870	9870	0
55	20230613	174000	170510710	9870	9870	9870	9870	0
56	20230613	173900	170510710	9870	9870	9870	9870	0
57	20230613	173800	170510710	9870	9870	9870	9870	0
58	20230613	173700	170510710	9870	9870	9870	9870	0
59	20230613	173600	170510710	9870	9870	9870	9870	0
60	20230613	173500	170510710	9870	9870	9870	9870	0
61	20230613	173400	170510710	9870	9870	9870	9870	0
62	20230613	173300	170510710	9870	9870	9870	9870	72
63	20230613	173200	170510710	9870	9870	9870	9870	0
64	20230613	173100	170510710	9870	9870	9870	9870	0
65	20230613	173000	170510710	9870	9870	9870	9870	0
66	20230613	172900	170510710	9870	9870	9870	9870	0
67	20230613	172800	170510710	9870	9870	9870	9870	0
68	20230613	172700	170510710	9870	9870	9870	9870	0
69	20230613	172600	170510710	9870	9870	9870	9870	0
70	20230613	172500	170510710	9870	9870	9870	9870	0
71	20230613	172400	170510710	9870	9870	9870	9870	0
72	20230613	172300	170510710	9870	9870	9870	9870	0
73	20230613	172200	170510710	9870	9870	9870	9870	0
74	20230613	172100	170510710	9870	9870	9870	9870	0
75	20230613	172000	170510710	9870	9870	9870	9870	0
76	20230613	171900	170510710	9870	9870	9870	9870	0
77	20230613	171800	170510710	9870	9870	9870	9870	0
78	20230613	171700	170510710	9870	9870	9870	9870	0
79	20230613	171600	170510710	9870	9870	9870	9870	0
80	20230613	171500	170510710	9870	9870	9870	9870	0
81	20230613	171400	170510710	9870	9870	9870	9870	0
82	20230613	171300	170510710	9870	9870	9870	9870	0
83	20230613	171200	170510710	9870	9870	9870	9870	0
84	20230613	171100	170510710	9870	9870	9870	9870	0
85	20230613	171000	170510710	9870	9870	9870	9870	0
86	20230613	170900	170510710	9870	9870	9870	9870	0
87	20230613	170800	170510710	9870	9870	9870	9870	0
88	20230613	170700	170510710	9870	9870	9870	9870	0
89	20230613	170600	170510710	9870	9870	9870	9870	0
90	20230613	170500	170510710	9870	9870	9870	9870	0
91	20230613	170400	170510710	9870	9870	9870	9870	0
92	20230613	170300	170510710	9870	9870	9870	9870	72
93	20230613	170200	170510710	9870	9870	9870	9870	0
94	20230613	170100	170510710	9870	9870	9870	9870	0
95	20230613	170000	170510710	9870	9870	9870	9870	0
96	20230613	165900	170510710	9870	9870	9870	9870	0
97	20230613	165800	170510710	9870	9870	9870	9870	0
98	20230613	165700	170510710	9870	9870	9870	9870	0
99	20230613	165600	170510710	9870	9870	9870	9870	0
100	20230613	165500	170510710	9870	9870	9870	9870	0
101	20230613	165400	170510710	9870	9870	9870	9870	0
102	20230613	165300	170510710	9870	9870	9870	9870	0
103	20230613	165200	170510710	9870	9870	9870	9870	0
104	20230613	165100	170510710	9870	9870	9870	9870	0
105	20230613	165000	170510710	9870	9870	9870	9870	0
106	20230613	164900	170510710	9870	9870	9870	9870	0
107	20230613	164800	170510710	9870	9870	9870	9870	0
108	20230613	164700	170510710	9870	9870	9870	9870	0
109	20230613	164600	170510710	9870	9870	9870	9870	0
110	20230613	164500	170510710	9870	9870	9870	9870	0
111	20230613	164400	170510710	9870	9870	9870	9870	0
112	20230613	164300	170510710	9870	9870	9870	9870	0
113	20230613	164200	170510710	9870	9870	9870	9870	0
114	20230613	164100	170510710	9870	9870	9870	9870	0
115	20230613	164000	170510710	9870	9870	9870	9870	0
116	20230613	163900	170510710	9870	9870	9870	9870	0
117	20230613	163800	170510710	9870	9870	9870	9870	0
118	20230613	163700	170510710	9870	9870	9870	9870	0
119	20230613	163600	170510710	9870	9870	9870	9870	0
120	20230613	163500	170510710	9870	9870	9870	9870	0
121	20230613	163400	170510710	9870	9870	9870	9870	0
122	20230613	163300	170510710	9870	9870	9870	9870	72
123	20230613	163200	170510710	9870	9870	9870	9870	0
124	20230613	163100	170510710	9870	9870	9870	9870	0
125	20230613	163000	170510710	9870	9870	9870	9870	0
126	20230613	162900	170510710	9870	9870	9870	9870	0
127	20230613	162800	170510710	9870	9870	9870	9870	0
128	20230613	162700	170510710	9870	9870	9870	9870	0
129	20230613	162600	170510710	9870	9870	9870	9870	0
130	20230613	162500	170510710	9870	9870	9870	9870	0
131	20230613	162400	170510710	9870	9870	9870	9870	0
132	20230613	162300	170510710	9870	9870	9870	9870	0
133	20230613	162200	170510710	9870	9870	9870	9870	0
134	20230613	162100	170510710	9870	9870	9870	9870	0
135	20230613	162000	170510710	9870	9870	9870	9870	0
136	20230613	161900	170510710	9870	9870	9870	9870	0
137	20230613	161800	170510710	9870	9870	9870	9870	0
138	20230613	161700	170510710	9870	9870	9870	9870	0
139	20230613	161600	170510710	9870	9870	9870	9870	0
140	20230613	161500	170510710	9870	9870	9870	9870	0
141	20230613	161400	170510710	9870	9870	9870	9870	0
142	20230613	161300	170510710	9870	9870	9870	9870	0
143	20230613	161200	170510710	9870	9870	9870	9870	0
144	20230613	161100	170510710	9870	9870	9870	9870	0
145	20230613	161000	170510710	9870	9870	9870	9870	0
146	20230613	160900	170510710	9870	9870	9870	9870	0
147	20230613	160800	170510710	9870	9870	9870	9870	0
148	20230613	160700	170510710	9870	9870	9870	9870	0
149	20230613	160600	170510710	9870	9870	9870	9870	0
150	20230613	160500	170510710	9870	9870	9870	9870	0
151	20230613	160400	170510710	9870	9870	9870	9870	0
152	20230613	160300	170510710	9870	9870	9870	9870	72
153	20230613	160200	170510710	9870	9870	9870	9870	0
154	20230613	160100	170510710	9870	9870	9870	9870	0
155	20230613	160000	170510710	9870	9870	9870	9870	0
156	20230613	155900	170510710	9870	9870	9870	9870	0
157	20230613	155800	170510710	9870	9870	9870	9870	0
158	20230613	155700	170510710	9870	9870	9870	9870	0
159	20230613	155600	170510710	9870	9870	9870	9870	0
160	20230613	155500	170510710	9870	9870	9870	9870	0
161	20230613	155400	170510710	9870	9870	9870	9870	0
162	20230613	155300	170510710	9870	9870	9870	9870	0
163	20230613	155200	170510710	9870	9870	9870	9870	0
164	20230613	155100	170510710	9870	9870	9870	9870	0
165	20230613	155000	170510710	9870	9870	9870	9870	0
166	20230613	154900	170510710	9870	9870	9870	9870	0
167	20230613	154800	170510710	9870	9870	9870	9870	0
168	20230613	154700	170510710	9870	9870	9870	9870	0
169	20230613	154600	170510710	9870	9870	9870	9870	0
170	20230613	154500	170510710	9870	9870	9870	9870	0
171	20230613	154400	170510710	9870	9870	9870	9870	0
172	20230613	154300	170510710	9870	9870	9870	9870	0
173	20230613	154200	170510710	9870	9870	9870	9870	0
174	20230613	154100	170510710	9870	9870	9870	9870	0
175	20230613	154000	170510710	9870	9870	9870	9870	0
176	20230613	153900	170510710	9870	9870	9870	9870	0
177	20230613	153800	170510710	9870	9870	9870	9870	0
178	20230613	153700	170510710	9870	9870	9870	9870	0
179	20230613	153600	170510710	9870	9870	9870	9870	0
180	20230613	153500	170510710	9870	9870	9870	9870	0
181	20230613	153400	170510710	9870	9870	9870	9870	0
182	20230613	153300	170510710	9870	9870	9870	9870	72
183	20230613	153200	170510710	9870	9870	9870	9870	0
184	20230613	153100	170510710	9870	9870	9870	9870	0
185	20230613	153000	170510710	9870	9870	9870	9870	72
186	20230613	152900	169800070	9870	9870	9870	9870	0
187	20230613	152800	169800070	9870	9870	9870	9870	0
188	20230613	152700	169800070	9870	9870	9870	9870	0
189	20230613	152600	169800070	9870	9870	9870	9870	0
190	20230613	152500	169800070	9870	9870	9870	9870	0
191	20230613	152400	169800070	9870	9870	9870	9870	0
192	20230613	152300	169800070	9870	9870	9870	9870	0
193	20230613	152200	169800070	9870	9870	9870	9870	0
194	20230613	152100	169800070	9870	9870	9870	9870	0
195	20230613	152000	169800070	9870	9870	9870	9870	0
196	20230613	151900	169800070	9870	9840	9870	9840	382
197	20230613	151800	166031320	9840	9840	9870	9840	139
198	20230613	151700	164661220	9860	9840	9860	9840	104
199	20230613	151600	163635860	9860	9840	9860	9840	53
200	20230613	151500	163113580	9840	9840	9840	9840	48
201	20230613	151400	162641260	9860	9860	9860	9860	0
202	20230613	151300	162641260	9860	9840	9860	9840	26
203	20230613	151200	162385220	9830	9830	9830	9830	24
204	20230613	151100	162149300	9830	9830	9830	9830	20
205	20230613	151000	161952700	9830	9830	9830	9830	24
206	20230613	150900	161716780	9830	9830	9830	9830	4
207	20230613	150800	161677460	9830	9830	9830	9830	0
208	20230613	150700	161677460	9830	9830	9830	9830	25
209	20230613	150600	161431710	9840	9840	9840	9840	0
210	20230613	150500	161431710	9840	9840	9840	9840	25
211	20230613	150400	161185710	9840	9840	9850	9840	36
212	20230613	150300	160831270	9840	9840	9840	9840	7
213	20230613	150200	160762390	9840	9840	9840	9840	24
214	20230613	150100	160526230	9840	9840	9840	9840	7
215	20230613	150000	160457350	9840	9840	9840	9840	27
216	20230613	145900	160191670	9840	9840	9840	9840	7
217	20230613	145800	160122790	9860	9860	9860	9860	1
218	20230613	145700	160112930	9850	9840	9850	9830	61
219	20230613	145600	159512860	9830	9830	9830	9830	21
220	20230613	145500	159306430	9830	9840	9840	9830	5
221	20230613	145400	159257270	9840	9840	9840	9840	0
222	20230613	145300	159257270	9840	9840	9840	9840	20
223	20230613	145200	159060470	9840	9840	9840	9840	23
224	20230613	145100	158834150	9840	9840	9840	9840	4
225	20230613	145000	158794790	9840	9840	9840	9840	7
226	20230613	144900	158725910	9840	9840	9840	9840	46
227	20230613	144800	158273270	9830	9830	9830	9830	4
228	20230613	144700	158233950	9830	9830	9830	9830	21
229	20230613	144600	158027520	9830	9830	9830	9830	4
230	20230613	144500	157988200	9830	9830	9830	9830	2
231	20230613	144400	157968540	9830	9830	9830	9830	28
232	20230613	144300	157693300	9830	9830	9830	9830	21
233	20230613	144200	157486870	9830	9830	9830	9830	27
234	20230613	144100	157221460	9840	9840	9840	9840	4
235	20230613	144000	157182100	9830	9840	9840	9830	17
236	20230613	143900	157014860	9830	9830	9830	9830	33
237	20230613	143800	156690470	9830	9830	9830	9830	4
238	20230613	143700	156651150	9840	9830	9840	9830	28
239	20230613	143600	156375840	9830	9830	9830	9830	4
240	20230613	143500	156336520	9830	9830	9830	9830	33
241	20230613	143400	156012130	9830	9840	9840	9830	29
242	20230613	143300	155727020	9830	9830	9830	9830	0
243	20230613	143200	155727020	9830	9830	9830	9830	24
244	20230613	143100	155491100	9830	9830	9830	9830	13
245	20230613	143000	155363310	9830	9830	9830	9830	4
246	20230613	142900	155323990	9830	9830	9830	9830	21
247	20230613	142800	155117560	9830	9830	9830	9830	17
248	20230613	142700	154950450	9840	9830	9840	9830	33
249	20230613	142600	154625940	9830	9840	9840	9830	11
250	20230613	142500	154517740	9840	9840	9840	9840	50
251	20230613	142400	154025740	9830	9840	9850	9830	68
252	20230613	142300	153356780	9840	9830	9840	9830	7
253	20230613	142200	153287940	9850	9840	9850	9840	220
254	20230613	142100	151121430	9830	9830	9830	9830	25
255	20230613	142000	150875680	9830	9830	9830	9830	13
256	20230613	141900	150747890	9830	9830	9830	9830	29
257	20230613	141800	150462820	9830	9830	9830	9830	0
258	20230613	141700	150462820	9830	9830	9830	9830	17
259	20230613	141600	150295710	9830	9830	9830	9830	21
260	20230613	141500	150089280	9830	9830	9830	9830	24
261	20230613	141400	149853360	9840	9840	9840	9840	0
262	20230613	141300	149853360	9840	9830	9840	9830	12
263	20230613	141200	149735350	9840	9840	9840	9840	3
264	20230613	141100	149705830	9830	9830	9830	9830	25
265	20230613	141000	149460080	9830	9830	9830	9830	0
266	20230613	140900	149460080	9830	9830	9830	9830	37
267	20230613	140800	149096370	9830	9830	9830	9830	0
268	20230613	140700	149096370	9830	9830	9830	9830	7
269	20230613	140600	149027560	9830	9830	9830	9830	37
270	20230613	140500	148663850	9830	9830	9830	9830	24
271	20230613	140400	148427930	9840	9840	9840	9840	0
272	20230613	140300	148427930	9840	9840	9840	9840	4
273	20230613	140200	148388570	9840	9840	9840	9840	16
274	20230613	140100	148231130	9840	9840	9840	9840	31
275	20230613	140000	147926090	9840	9840	9840	9840	3
276	20230613	135900	147896570	9840	9840	9840	9840	20
277	20230613	135800	147699770	9840	9840	9840	9840	27
278	20230613	135700	147434090	9840	9840	9840	9840	3
279	20230613	135600	147404570	9840	9840	9840	9840	28
280	20230613	135500	147129050	9840	9840	9840	9840	22
281	20230613	135400	146912570	9840	9840	9840	9840	7
282	20230613	135300	146843690	9840	9840	9840	9840	28
283	20230613	135200	146568170	9840	9840	9840	9840	13
284	20230613	135100	146440250	9840	9840	9840	9840	37
285	20230613	135000	146076170	9840	9840	9840	9840	7
286	20230613	134900	146007290	9840	9840	9840	9840	3
287	20230613	134800	145977770	9840	9840	9840	9840	41
288	20230613	134700	145574330	9840	9840	9840	9840	3
289	20230613	134600	145544810	9840	9840	9840	9840	28
290	20230613	134500	145269290	9840	9840	9840	9840	3
291	20230613	134400	145239770	9840	9840	9840	9840	20
292	20230613	134300	145042970	9840	9840	9840	9840	30
293	20230613	134200	144747770	9840	9840	9840	9840	14
294	20230613	134100	144610010	9840	9840	9840	9840	24
295	20230613	134000	144373850	9840	9840	9850	9840	58
296	20230613	133900	143803080	9840	9840	9840	9840	9
297	20230613	133800	143714520	9840	9840	9840	9840	28
298	20230613	133700	143439000	9840	9840	9840	9840	16
299	20230613	133600	143281560	9840	9840	9840	9840	28
300	20230613	133500	143006040	9840	9840	9840	9840	3
301	20230613	133400	142976520	9840	9840	9840	9840	4
302	20230613	133300	142937160	9840	9840	9840	9840	44
303	20230613	133200	142504200	9840	9840	9840	9840	15
304	20230613	133100	142356600	9830	9830	9830	9830	4
305	20230613	133000	142317280	9830	9830	9830	9830	23
306	20230613	132900	142091190	9830	9830	9830	9830	38
307	20230613	132800	141717650	9840	9840	9840	9840	0
308	20230613	132700	141717650	9840	9830	9840	9830	5
309	20230613	132600	141668490	9840	9840	9840	9840	12
310	20230613	132500	141550410	9840	9840	9840	9840	33
311	20230613	132400	141225690	9840	9840	9840	9840	179
312	20230613	132300	139464330	9840	9840	9840	9840	55
313	20230613	132200	138923130	9840	9840	9840	9840	24
314	20230613	132100	138686970	9840	9840	9840	9840	7
315	20230613	132000	138618090	9840	9840	9840	9840	27
316	20230613	131900	138352410	9840	9840	9840	9840	41
317	20230613	131800	137948970	9840	9840	9840	9840	25
318	20230613	131700	137702970	9840	9840	9840	9840	7
319	20230613	131600	137634090	9840	9840	9840	9840	3
320	20230613	131500	137604570	9840	9840	9840	9840	332
321	20230613	131400	134337690	9840	9850	9850	9840	3038
322	20230613	131300	104425130	9850	9850	9850	9850	27
323	20230613	131200	104159180	9850	9850	9850	9850	0
324	20230613	131100	104159180	9850	9850	9850	9850	36
325	20230613	131000	103804580	9860	9860	9860	9860	4
326	20230613	130900	103765140	9860	9860	9860	9860	8
327	20230613	130800	103686260	9870	9860	9870	9860	17
328	20230613	130700	103518630	9860	9860	9860	9860	28
329	20230613	130600	103242550	9860	9860	9860	9860	3
330	20230613	130500	103212970	9860	9860	9860	9860	130
331	20230613	130400	101931170	9860	9860	9860	9860	20
332	20230613	130300	101733970	9860	9860	9860	9860	13
333	20230613	130200	101605790	9860	9860	9860	9860	28
334	20230613	130100	101329710	9860	9860	9860	9860	6
335	20230613	130000	101270550	9860	9860	9860	9860	339
336	20230613	125900	97928010	9860	9860	9860	9860	3
337	20230613	125800	97898430	9860	9860	9860	9860	7
338	20230613	125700	97829410	9860	9860	9860	9860	45
339	20230613	125600	97385710	9860	9860	9860	9860	7
340	20230613	125500	97316690	9860	9860	9860	9860	24
341	20230613	125400	97080050	9860	9860	9860	9860	7
342	20230613	125300	97011030	9860	9860	9860	9860	16
343	20230613	125200	96853270	9860	9860	9860	9860	27
344	20230613	125100	96587050	9860	9860	9860	9860	3
345	20230613	125000	96557470	9860	9860	9860	9860	40
346	20230613	124900	96163070	9860	9860	9860	9860	6
347	20230613	124800	96103910	9860	9860	9860	9860	7
348	20230613	124700	96034890	9860	9860	9860	9860	27
349	20230613	124600	95768670	9860	9860	9860	9860	20
350	20230613	124500	95571470	9860	9860	9860	9860	33
351	20230613	124400	95246090	9860	9860	9860	9860	7
352	20230613	124300	95177070	9860	9860	9860	9860	3
353	20230613	124200	95147490	9860	9860	9860	9860	43
354	20230613	124100	94723510	9860	9860	9860	9860	0
355	20230613	124000	94723510	9860	9860	9860	9860	8
356	20230613	123900	94644630	9860	9860	9860	9860	38
357	20230613	123800	94269950	9860	9860	9860	9860	0
358	20230613	123700	94269950	9860	9860	9860	9860	26
359	20230613	123600	94013590	9860	9860	9860	9860	0
360	20230613	123500	94013590	9860	9860	9860	9860	17
361	20230613	123400	93845970	9860	9860	9860	9860	133
362	20230613	123300	92534590	9860	9860	9860	9860	264
363	20230613	123200	89931550	9860	9860	9860	9860	21
364	20230613	123100	89724490	9860	9860	9860	9860	219
365	20230613	123000	87565150	9860	9860	9860	9860	53
366	20230613	122900	87042570	9860	9860	9860	9860	65
367	20230613	122800	86401670	9860	9860	9860	9860	23
368	20230613	122700	86174890	9860	9860	9860	9860	25
369	20230613	122600	85928390	9860	9860	9860	9860	1
370	20230613	122500	85918530	9860	9860	9860	9860	7
371	20230613	122400	85849510	9860	9860	9860	9860	33
372	20230613	122300	85524130	9860	9860	9860	9860	4
373	20230613	122200	85484690	9860	9860	9860	9860	21
374	20230613	122100	85277630	9860	9860	9860	9860	4
375	20230613	122000	85238190	9860	9870	9870	9860	23
376	20230613	121900	85011310	9860	9860	9860	9860	25
377	20230613	121800	84764810	9860	9860	9860	9860	0
378	20230613	121700	84764810	9860	9860	9860	9860	38
379	20230613	121600	84390130	9870	9870	9870	9870	30
380	20230613	121500	84094030	9860	9860	9860	9860	25
381	20230613	121400	83847530	9870	9870	9870	9870	150
382	20230613	121300	82367030	9860	9860	9860	9860	16
383	20230613	121200	82209270	9860	9860	9860	9860	4
384	20230613	121100	82169830	9860	9860	9860	9860	20
385	20230613	121000	81972630	9860	9860	9860	9860	37
386	20230613	120900	81607810	9870	9870	9870	9870	0
387	20230613	120800	81607810	9870	9860	9870	9860	5
388	20230613	120700	81558500	9860	9860	9860	9860	0
389	20230613	120600	81558500	9860	9860	9860	9860	38
390	20230613	120500	81183820	9870	9870	9870	9870	0
391	20230613	120400	81183820	9870	9860	9870	9860	26
392	20230613	120300	80927450	9860	9860	9860	9860	54
393	20230613	120200	80395010	9860	9860	9860	9860	17
394	20230613	120100	80227390	9860	9860	9860	9860	74
395	20230613	120000	79497750	9860	9860	9860	9860	4
396	20230613	115900	79458310	9860	9860	9860	9860	34
397	20230613	115800	79123070	9860	9860	9860	9860	4
398	20230613	115700	79083630	9860	9860	9860	9860	10
399	20230613	115600	78985030	9860	9860	9860	9860	825
400	20230613	115500	70850530	9860	9860	9860	9860	13
401	20230613	115400	70722350	9860	9860	9860	9860	45
402	20230613	115300	70278650	9860	9860	9860	9860	0
403	20230613	115200	70278650	9860	9860	9860	9860	4
404	20230613	115100	70239210	9860	9860	9860	9860	49
405	20230613	115000	69756070	9860	9860	9860	9860	17
406	20230613	114900	69588450	9860	9860	9860	9860	16
407	20230613	114800	69430690	9860	9860	9860	9860	38
408	20230613	114700	69056010	9860	9860	9860	9860	33
409	20230613	114600	68730630	9860	9860	9860	9860	25
410	20230613	114500	68484130	9860	9860	9860	9860	4
411	20230613	114400	68444690	9860	9860	9860	9860	13
412	20230613	114300	68316510	9860	9860	9860	9860	35
413	20230613	114200	67971410	9860	9860	9860	9860	0
414	20230613	114100	67971410	9860	9860	9860	9860	32
415	20230613	114000	67655890	9860	9860	9860	9860	13
416	20230613	113900	67527710	9860	9860	9860	9860	24
417	20230613	113800	67291070	9870	9870	9870	9870	0
418	20230613	113700	67291070	9870	9860	9870	9860	22
419	20230613	113600	67074130	9860	9860	9860	9860	27
420	20230613	113500	66807910	9860	9860	9860	9860	4
421	20230613	113400	66768470	9860	9860	9860	9860	0
422	20230613	113300	66768470	9860	9860	9860	9860	37
423	20230613	113200	66403650	9860	9860	9860	9860	4
424	20230613	113100	66364210	9860	9860	9860	9860	25
425	20230613	113000	66117710	9860	9860	9860	9860	13
426	20230613	112900	65989530	9860	9860	9860	9860	4
427	20230613	112800	65950090	9860	9860	9860	9860	20
428	20230613	112700	65752890	9860	9870	9870	9860	6
429	20230613	112600	65693720	9860	9860	9860	9860	13
430	20230613	112500	65565540	9860	9860	9860	9860	39
431	20230613	112400	65181000	9860	9860	9860	9860	3
432	20230613	112300	65151420	9860	9860	9860	9860	25
433	20230613	112200	64904920	9860	9860	9860	9860	13
434	20230613	112100	64776740	9860	9870	9870	9860	56
435	20230613	112000	64224550	9860	9860	9860	9860	25
436	20230613	111900	63978050	9870	9860	9870	9860	20
437	20230613	111800	63780820	9860	9860	9860	9860	24
438	20230613	111700	63544180	9860	9860	9860	9860	0
439	20230613	111600	63544180	9860	9860	9860	9860	10
440	20230613	111500	63445580	9860	9860	9860	9860	33
441	20230613	111400	63120200	9860	9860	9860	9860	4
442	20230613	111300	63080760	9860	9860	9860	9860	21
443	20230613	111200	62873700	9860	9860	9860	9860	4
444	20230613	111100	62834260	9860	9860	9860	9860	13
445	20230613	111000	62706080	9860	9860	9860	9860	25
446	20230613	110900	62459580	9860	9860	9860	9860	0
447	20230613	110800	62459580	9860	9860	9860	9860	38
448	20230613	110700	62084900	9860	9860	9860	9860	3
449	20230613	110600	62055320	9860	9860	9860	9860	9
450	20230613	110500	61966580	9860	9860	9860	9860	21
451	20230613	110400	61759520	9860	9860	9860	9860	17
452	20230613	110300	61591900	9860	9860	9860	9860	3
453	20230613	110200	61562320	9860	9860	9860	9860	4
454	20230613	110100	61522880	9860	9860	9860	9860	19
455	20230613	110000	61335540	9860	9870	9870	9860	747
456	20230613	105900	53962690	9870	9870	9870	9870	3
457	20230613	105800	53933080	9870	9870	9870	9870	4
458	20230613	105700	53893600	9870	9870	9870	9870	27
459	20230613	105600	53627110	9870	9870	9870	9870	4
460	20230613	105500	53587630	9870	9870	9870	9870	100
461	20230613	105400	52600630	9870	9870	9870	9870	3
462	20230613	105300	52571020	9870	9870	9870	9870	20
463	20230613	105200	52373620	9870	9870	9870	9870	498
464	20230613	105100	47458360	9860	9860	9860	9860	3
465	20230613	105000	47428780	9860	9860	9860	9860	13
466	20230613	104900	47300600	9860	9860	9860	9860	4
467	20230613	104800	47261160	9870	9870	9870	9870	25
468	20230613	104700	47014410	9860	9860	9860	9860	3
469	20230613	104600	46984830	9860	9860	9870	9860	24
470	20230613	104500	46748180	9860	9860	9860	9860	4
471	20230613	104400	46708740	9860	9860	9860	9860	0
472	20230613	104300	46708740	9860	9860	9860	9860	13
473	20230613	104200	46580560	9860	9860	9860	9860	16
474	20230613	104100	46422800	9860	9860	9860	9860	7
475	20230613	104000	46353780	9860	9860	9860	9860	0
476	20230613	103900	46353780	9860	9860	9860	9860	16
477	20230613	103800	46196020	9860	9860	9860	9860	0
478	20230613	103700	46196020	9860	9860	9860	9860	4
479	20230613	103600	46156580	9860	9860	9860	9860	0
480	20230613	103500	46156580	9860	9860	9860	9860	34
481	20230613	103400	45821340	9860	9860	9860	9860	6
482	20230613	103300	45762180	9860	9860	9860	9860	4
483	20230613	103200	45722740	9860	9860	9860	9860	0
484	20230613	103100	45722740	9860	9860	9860	9860	23
485	20230613	103000	45495960	9860	9860	9860	9860	0
486	20230613	102900	45495960	9860	9860	9860	9860	4
487	20230613	102800	45456520	9860	9860	9860	9860	13
488	20230613	102700	45328340	9860	9860	9860	9860	0
489	20230613	102600	45328340	9860	9860	9860	9860	0
490	20230613	102500	45328340	9860	9860	9860	9860	0
491	20230613	102400	45328340	9860	9860	9860	9860	13
492	20230613	102300	45200160	9870	9870	9870	9870	0
493	20230613	102200	45200160	9870	9870	9870	9870	0
494	20230613	102100	45200160	9870	9870	9870	9870	12
495	20230613	102000	45081720	9870	9870	9870	9870	0
496	20230613	101900	45081720	9870	9870	9870	9870	4
497	20230613	101800	45042240	9870	9870	9870	9870	0
498	20230613	101700	45042240	9870	9870	9870	9870	34
499	20230613	101600	44706660	9870	9870	9870	9870	4
500	20230613	101500	44667180	9870	9870	9870	9870	0
501	20230613	101400	44667180	9870	9870	9870	9870	0
502	20230613	101300	44667180	9870	9870	9870	9870	13
503	20230613	101200	44538870	9870	9870	9870	9870	4
504	20230613	101100	44499390	9870	9870	9870	9870	11
505	20230613	101000	44390820	9870	9870	9870	9870	42
506	20230613	100900	43976280	9870	9870	9870	9870	6
507	20230613	100800	43917060	9870	9870	9870	9870	4
508	20230613	100700	43877580	9870	9870	9870	9870	22
509	20230613	100600	43660440	9860	9860	9860	9860	13
510	20230613	100500	43532260	9860	9860	9860	9860	0
511	20230613	100400	43532260	9860	9860	9860	9860	3
512	20230613	100300	43502680	9860	9860	9860	9860	0
513	20230613	100200	43502680	9860	9860	9860	9860	13
514	20230613	100100	43374500	9860	9860	9860	9860	0
515	20230613	100000	43374500	9860	9860	9860	9860	3
516	20230613	095900	43344920	9860	9860	9860	9860	13
517	20230613	095800	43216740	9860	9860	9860	9860	2
518	20230613	095700	43197020	9860	9860	9860	9860	0
519	20230613	095600	43197020	9860	9860	9860	9860	0
520	20230613	095500	43197020	9860	9860	9860	9860	13
521	20230613	095400	43068840	9870	9870	9870	9870	0
522	20230613	095300	43068840	9870	9870	9870	9870	0
523	20230613	095200	43068840	9870	9870	9870	9870	0
524	20230613	095100	43068840	9870	9870	9870	9870	9
525	20230613	095000	42980010	9870	9870	9870	9870	0
526	20230613	094900	42980010	9870	9870	9870	9870	6
527	20230613	094800	42920790	9870	9860	9870	9860	83
528	20230613	094700	42101810	9860	9860	9860	9860	0
529	20230613	094600	42101810	9860	9860	9860	9860	0
530	20230613	094500	42101810	9860	9860	9860	9860	0
531	20230613	094400	42101810	9860	9870	9880	9860	1520
532	20230613	094300	27085570	9860	9860	9860	9860	7
533	20230613	094200	27016550	9870	9870	9870	9870	0
534	20230613	094100	27016550	9870	9860	9870	9860	25
535	20230613	094000	26769930	9870	9860	9870	9860	296
536	20230613	093900	23850440	9860	9860	9860	9860	9
537	20230613	093800	23761700	9860	9860	9860	9860	5
538	20230613	093700	23712400	9860	9860	9860	9860	13
539	20230613	093600	23584220	9870	9870	9870	9870	3
540	20230613	093500	23554610	9870	9880	9880	9870	202
541	20230613	093400	21560850	9870	9870	9870	9870	0
542	20230613	093300	21560850	9870	9870	9870	9870	492
543	20230613	093200	16704810	9870	9870	9870	9870	0
544	20230613	093100	16704810	9870	9870	9870	9870	7
545	20230613	093000	16635720	9870	9870	9870	9870	13
546	20230613	092900	16507410	9870	9870	9870	9870	3
547	20230613	092800	16477800	9870	9870	9870	9870	0
548	20230613	092700	16477800	9870	9870	9870	9870	0
549	20230613	092600	16477800	9870	9870	9870	9870	13
550	20230613	092500	16349490	9870	9870	9870	9870	0
551	20230613	092400	16349490	9870	9870	9870	9870	0
552	20230613	092300	16349490	9870	9870	9870	9870	0
553	20230613	092200	16349490	9870	9870	9870	9870	13
554	20230613	092100	16221180	9870	9870	9870	9870	0
555	20230613	092000	16221180	9870	9870	9870	9870	0
556	20230613	091900	16221180	9870	9870	9870	9870	12
557	20230613	091800	16102740	9870	9870	9870	9870	3
558	20230613	091700	16073130	9870	9870	9870	9870	7
559	20230613	091600	16004040	9870	9870	9870	9870	0
560	20230613	091500	16004040	9870	9870	9870	9870	0
561	20230613	091400	16004040	9870	9870	9870	9870	4
562	20230613	091300	15964560	9870	9870	9870	9870	6
563	20230613	091200	15905340	9870	9870	9870	9870	3
564	20230613	091100	15875730	9880	9880	9880	9880	0
565	20230613	091000	15875730	9880	9880	9880	9880	0
566	20230613	090900	15875730	9880	9880	9880	9880	1
567	20230613	090800	15865850	9860	9860	9860	9860	3
568	20230613	090700	15836270	9860	9860	9860	9860	4
569	20230613	090600	15796830	9860	9860	9860	9860	0
570	20230613	090500	15796830	9860	9860	9860	9860	4
571	20230613	090400	15757390	9860	9860	9860	9860	0
572	20230613	090300	15757390	9860	9860	9860	9860	0
573	20230613	090200	15757390	9860	9860	9860	9860	0
574	20230613	090100	15757390	9860	9860	9860	9860	0
575	20230613	090000	15757390	9860	9870	9870	9860	1598