KissMeData/448740/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	200500	190356630	9790	9790	9790	9790	1
3	20230619	200400	190356630	9790	9790	9790	9790	0
4	20230619	200300	190356630	9790	9790	9790	9790	0
5	20230619	200200	190356630	9790	9790	9790	9790	0
6	20230619	200100	190356630	9790	9790	9790	9790	0
7	20230619	200000	190356630	9790	9790	9790	9790	0
8	20230619	195900	190356630	9790	9790	9790	9790	0
9	20230619	195800	190356630	9790	9790	9790	9790	0
10	20230619	195700	190356630	9790	9790	9790	9790	0
11	20230619	195600	190356630	9790	9790	9790	9790	0
12	20230619	195500	190356630	9790	9790	9790	9790	0
13	20230619	195400	190356630	9790	9790	9790	9790	0
14	20230619	195300	190356630	9790	9790	9790	9790	0
15	20230619	195200	190356630	9790	9790	9790	9790	0
16	20230619	195100	190356630	9790	9790	9790	9790	0
17	20230619	195000	190356630	9790	9790	9790	9790	0
18	20230619	194900	190356630	9790	9790	9790	9790	0
19	20230619	194800	190356630	9790	9790	9790	9790	0
20	20230619	194700	190356630	9790	9790	9790	9790	0
21	20230619	194600	190356630	9790	9790	9790	9790	0
22	20230619	194500	190356630	9790	9790	9790	9790	0
23	20230619	194400	190356630	9790	9790	9790	9790	0
24	20230619	194300	190356630	9790	9790	9790	9790	0
25	20230619	194200	190356630	9790	9790	9790	9790	0
26	20230619	194100	190356630	9790	9790	9790	9790	0
27	20230619	194000	190356630	9790	9790	9790	9790	0
28	20230619	193900	190356630	9790	9790	9790	9790	0
29	20230619	193800	190356630	9790	9790	9790	9790	0
30	20230619	193700	190356630	9790	9790	9790	9790	0
31	20230619	193600	190356630	9790	9790	9790	9790	0
32	20230619	193500	190356630	9790	9790	9790	9790	1
33	20230619	193400	190356630	9790	9790	9790	9790	0
34	20230619	193300	190356630	9790	9790	9790	9790	0
35	20230619	193200	190356630	9790	9790	9790	9790	0
36	20230619	193100	190356630	9790	9790	9790	9790	0
37	20230619	193000	190356630	9790	9790	9790	9790	0
38	20230619	192900	190356630	9790	9790	9790	9790	0
39	20230619	192800	190356630	9790	9790	9790	9790	0
40	20230619	192700	190356630	9790	9790	9790	9790	0
41	20230619	192600	190356630	9790	9790	9790	9790	0
42	20230619	192500	190356630	9790	9790	9790	9790	0
43	20230619	192400	190356630	9790	9790	9790	9790	0
44	20230619	192300	190356630	9790	9790	9790	9790	0
45	20230619	192200	190356630	9790	9790	9790	9790	0
46	20230619	192100	190356630	9790	9790	9790	9790	0
47	20230619	192000	190356630	9790	9790	9790	9790	0
48	20230619	191900	190356630	9790	9790	9790	9790	0
49	20230619	191800	190356630	9790	9790	9790	9790	0
50	20230619	191700	190356630	9790	9790	9790	9790	0
51	20230619	191600	190356630	9790	9790	9790	9790	0
52	20230619	191500	190356630	9790	9790	9790	9790	0
53	20230619	191400	190356630	9790	9790	9790	9790	0
54	20230619	191300	190356630	9790	9790	9790	9790	0
55	20230619	191200	190356630	9790	9790	9790	9790	0
56	20230619	191100	190356630	9790	9790	9790	9790	0
57	20230619	191000	190356630	9790	9790	9790	9790	0
58	20230619	190900	190356630	9790	9790	9790	9790	0
59	20230619	190800	190356630	9790	9790	9790	9790	0
60	20230619	190700	190356630	9790	9790	9790	9790	0
61	20230619	190600	190356630	9790	9790	9790	9790	0
62	20230619	190500	190356630	9790	9790	9790	9790	1
63	20230619	190400	190356630	9790	9790	9790	9790	0
64	20230619	190300	190356630	9790	9790	9790	9790	0
65	20230619	190200	190356630	9790	9790	9790	9790	0
66	20230619	190100	190356630	9790	9790	9790	9790	0
67	20230619	190000	190356630	9790	9790	9790	9790	0
68	20230619	185900	190356630	9790	9790	9790	9790	0
69	20230619	185800	190356630	9790	9790	9790	9790	0
70	20230619	185700	190356630	9790	9790	9790	9790	0
71	20230619	185600	190356630	9790	9790	9790	9790	0
72	20230619	185500	190356630	9790	9790	9790	9790	0
73	20230619	185400	190356630	9790	9790	9790	9790	0
74	20230619	185300	190356630	9790	9790	9790	9790	0
75	20230619	185200	190356630	9790	9790	9790	9790	0
76	20230619	185100	190356630	9790	9790	9790	9790	0
77	20230619	185000	190356630	9790	9790	9790	9790	0
78	20230619	184900	190356630	9790	9790	9790	9790	0
79	20230619	184800	190356630	9790	9790	9790	9790	0
80	20230619	184700	190356630	9790	9790	9790	9790	0
81	20230619	184600	190356630	9790	9790	9790	9790	0
82	20230619	184500	190356630	9790	9790	9790	9790	0
83	20230619	184400	190356630	9790	9790	9790	9790	0
84	20230619	184300	190356630	9790	9790	9790	9790	0
85	20230619	184200	190356630	9790	9790	9790	9790	0
86	20230619	184100	190356630	9790	9790	9790	9790	0
87	20230619	184000	190356630	9790	9790	9790	9790	0
88	20230619	183900	190356630	9790	9790	9790	9790	0
89	20230619	183800	190356630	9790	9790	9790	9790	0
90	20230619	183700	190356630	9790	9790	9790	9790	0
91	20230619	183600	190356630	9790	9790	9790	9790	0
92	20230619	183500	190356630	9790	9790	9790	9790	1
93	20230619	183400	190356630	9790	9790	9790	9790	0
94	20230619	183300	190356630	9790	9790	9790	9790	0
95	20230619	183200	190356630	9790	9790	9790	9790	0
96	20230619	183100	190356630	9790	9790	9790	9790	0
97	20230619	183000	190356630	9790	9790	9790	9790	0
98	20230619	182900	190356630	9790	9790	9790	9790	0
99	20230619	182800	190356630	9790	9790	9790	9790	0
100	20230619	182700	190356630	9790	9790	9790	9790	0
101	20230619	182600	190356630	9790	9790	9790	9790	0
102	20230619	182500	190356630	9790	9790	9790	9790	0
103	20230619	182400	190356630	9790	9790	9790	9790	0
104	20230619	182300	190356630	9790	9790	9790	9790	0
105	20230619	182200	190356630	9790	9790	9790	9790	0
106	20230619	182100	190356630	9790	9790	9790	9790	0
107	20230619	182000	190356630	9790	9790	9790	9790	0
108	20230619	181900	190356630	9790	9790	9790	9790	0
109	20230619	181800	190356630	9790	9790	9790	9790	0
110	20230619	181700	190356630	9790	9790	9790	9790	0
111	20230619	181600	190356630	9790	9790	9790	9790	0
112	20230619	181500	190356630	9790	9790	9790	9790	0
113	20230619	181400	190356630	9790	9790	9790	9790	0
114	20230619	181300	190356630	9790	9790	9790	9790	0
115	20230619	181200	190356630	9790	9790	9790	9790	0
116	20230619	181100	190356630	9790	9790	9790	9790	0
117	20230619	181000	190356630	9790	9790	9790	9790	0
118	20230619	180900	190356630	9790	9790	9790	9790	0
119	20230619	180800	190356630	9790	9790	9790	9790	0
120	20230619	180700	190356630	9790	9790	9790	9790	0
121	20230619	180600	190356630	9790	9790	9790	9790	0
122	20230619	180500	190356630	9790	9790	9790	9790	1
123	20230619	180400	190356630	9790	9790	9790	9790	0
124	20230619	180300	190356630	9790	9790	9790	9790	0
125	20230619	180200	190356630	9790	9790	9790	9790	0
126	20230619	180100	190356630	9790	9790	9790	9790	0
127	20230619	180000	190356630	9790	9790	9790	9790	0
128	20230619	175900	190356630	9790	9790	9790	9790	0
129	20230619	175800	190356630	9790	9790	9790	9790	0
130	20230619	175700	190356630	9790	9790	9790	9790	0
131	20230619	175600	190356630	9790	9790	9790	9790	0
132	20230619	175500	190356630	9790	9790	9790	9790	0
133	20230619	175400	190356630	9790	9790	9790	9790	0
134	20230619	175300	190356630	9790	9790	9790	9790	0
135	20230619	175200	190356630	9790	9790	9790	9790	0
136	20230619	175100	190356630	9790	9790	9790	9790	0
137	20230619	175000	190356630	9790	9790	9790	9790	0
138	20230619	174900	190356630	9790	9790	9790	9790	0
139	20230619	174800	190356630	9790	9790	9790	9790	0
140	20230619	174700	190356630	9790	9790	9790	9790	0
141	20230619	174600	190356630	9790	9790	9790	9790	0
142	20230619	174500	190356630	9790	9790	9790	9790	0
143	20230619	174400	190356630	9790	9790	9790	9790	0
144	20230619	174300	190356630	9790	9790	9790	9790	0
145	20230619	174200	190356630	9790	9790	9790	9790	0
146	20230619	174100	190356630	9790	9790	9790	9790	0
147	20230619	174000	190356630	9790	9790	9790	9790	0
148	20230619	173900	190356630	9790	9790	9790	9790	0
149	20230619	173800	190356630	9790	9790	9790	9790	0
150	20230619	173700	190356630	9790	9790	9790	9790	0
151	20230619	173600	190356630	9790	9790	9790	9790	0
152	20230619	173500	190356630	9790	9790	9790	9790	1
153	20230619	173400	190356630	9790	9790	9790	9790	0
154	20230619	173300	190356630	9790	9790	9790	9790	0
155	20230619	173200	190356630	9790	9790	9790	9790	0
156	20230619	173100	190356630	9790	9790	9790	9790	0
157	20230619	173000	190356630	9790	9790	9790	9790	0
158	20230619	172900	190356630	9790	9790	9790	9790	0
159	20230619	172800	190356630	9790	9790	9790	9790	0
160	20230619	172700	190356630	9790	9790	9790	9790	0
161	20230619	172600	190356630	9790	9790	9790	9790	0
162	20230619	172500	190356630	9790	9790	9790	9790	0
163	20230619	172400	190356630	9790	9790	9790	9790	0
164	20230619	172300	190356630	9790	9790	9790	9790	0
165	20230619	172200	190356630	9790	9790	9790	9790	0
166	20230619	172100	190356630	9790	9790	9790	9790	0
167	20230619	172000	190356630	9790	9790	9790	9790	0
168	20230619	171900	190356630	9790	9790	9790	9790	0
169	20230619	171800	190356630	9790	9790	9790	9790	0
170	20230619	171700	190356630	9790	9790	9790	9790	0
171	20230619	171600	190356630	9790	9790	9790	9790	0
172	20230619	171500	190356630	9790	9790	9790	9790	0
173	20230619	171400	190356630	9790	9790	9790	9790	0
174	20230619	171300	190356630	9790	9790	9790	9790	0
175	20230619	171200	190356630	9790	9790	9790	9790	0
176	20230619	171100	190356630	9790	9790	9790	9790	0
177	20230619	171000	190356630	9790	9790	9790	9790	0
178	20230619	170900	190356630	9790	9790	9790	9790	0
179	20230619	170800	190356630	9790	9790	9790	9790	0
180	20230619	170700	190356630	9790	9790	9790	9790	0
181	20230619	170600	190356630	9790	9790	9790	9790	0
182	20230619	170500	190356630	9790	9790	9790	9790	1
183	20230619	170400	190356630	9790	9790	9790	9790	0
184	20230619	170300	190356630	9790	9790	9790	9790	0
185	20230619	170200	190356630	9790	9790	9790	9790	0
186	20230619	170100	190356630	9790	9790	9790	9790	0
187	20230619	170000	190356630	9790	9790	9790	9790	0
188	20230619	165900	190356630	9790	9790	9790	9790	0
189	20230619	165800	190356630	9790	9790	9790	9790	0
190	20230619	165700	190356630	9790	9790	9790	9790	0
191	20230619	165600	190356630	9790	9790	9790	9790	0
192	20230619	165500	190356630	9790	9790	9790	9790	0
193	20230619	165400	190356630	9790	9790	9790	9790	0
194	20230619	165300	190356630	9790	9790	9790	9790	0
195	20230619	165200	190356630	9790	9790	9790	9790	0
196	20230619	165100	190356630	9790	9790	9790	9790	0
197	20230619	165000	190356630	9790	9790	9790	9790	0
198	20230619	164900	190356630	9790	9790	9790	9790	0
199	20230619	164800	190356630	9790	9790	9790	9790	0
200	20230619	164700	190356630	9790	9790	9790	9790	0
201	20230619	164600	190356630	9790	9790	9790	9790	0
202	20230619	164500	190356630	9790	9790	9790	9790	0
203	20230619	164400	190356630	9790	9790	9790	9790	0
204	20230619	164300	190356630	9790	9790	9790	9790	0
205	20230619	164200	190356630	9790	9790	9790	9790	0
206	20230619	164100	190356630	9790	9790	9790	9790	0
207	20230619	164000	190356630	9790	9790	9790	9790	0
208	20230619	163900	190356630	9790	9790	9790	9790	0
209	20230619	163800	190356630	9790	9790	9790	9790	0
210	20230619	163700	190356630	9790	9790	9790	9790	0
211	20230619	163600	190356630	9790	9790	9790	9790	0
212	20230619	163500	190356630	9790	9790	9790	9790	1
213	20230619	163400	190356630	9790	9790	9790	9790	0
214	20230619	163300	190356630	9790	9790	9790	9790	0
215	20230619	163200	190356630	9790	9790	9790	9790	0
216	20230619	163100	190356630	9790	9790	9790	9790	0
217	20230619	163000	190356630	9790	9790	9790	9790	0
218	20230619	162900	190356630	9790	9790	9790	9790	0
219	20230619	162800	190356630	9790	9790	9790	9790	0
220	20230619	162700	190356630	9790	9790	9790	9790	0
221	20230619	162600	190356630	9790	9790	9790	9790	0
222	20230619	162500	190356630	9790	9790	9790	9790	0
223	20230619	162400	190356630	9790	9790	9790	9790	0
224	20230619	162300	190356630	9790	9790	9790	9790	0
225	20230619	162200	190356630	9790	9790	9790	9790	0
226	20230619	162100	190356630	9790	9790	9790	9790	0
227	20230619	162000	190356630	9790	9790	9790	9790	0
228	20230619	161900	190356630	9790	9790	9790	9790	0
229	20230619	161800	190356630	9790	9790	9790	9790	0
230	20230619	161700	190356630	9790	9790	9790	9790	0
231	20230619	161600	190356630	9790	9790	9790	9790	0
232	20230619	161500	190356630	9790	9790	9790	9790	0
233	20230619	161400	190356630	9790	9790	9790	9790	0
234	20230619	161300	190356630	9790	9790	9790	9790	0
235	20230619	161200	190356630	9790	9790	9790	9790	0
236	20230619	161100	190356630	9790	9790	9790	9790	0
237	20230619	161000	190356630	9790	9790	9790	9790	0
238	20230619	160900	190356630	9790	9790	9790	9790	0
239	20230619	160800	190356630	9790	9790	9790	9790	0
240	20230619	160700	190356630	9790	9790	9790	9790	0
241	20230619	160600	190356630	9790	9790	9790	9790	0
242	20230619	160500	190356630	9790	9790	9790	9790	1
243	20230619	160400	190356630	9790	9790	9790	9790	0
244	20230619	160300	190356630	9790	9790	9790	9790	0
245	20230619	160200	190356630	9790	9790	9790	9790	0
246	20230619	160100	190356630	9790	9790	9790	9790	0
247	20230619	160000	190356630	9790	9790	9790	9790	0
248	20230619	155900	190356630	9790	9790	9790	9790	0
249	20230619	155800	190356630	9790	9790	9790	9790	0
250	20230619	155700	190356630	9790	9790	9790	9790	0
251	20230619	155600	190356630	9790	9790	9790	9790	0
252	20230619	155500	190356630	9790	9790	9790	9790	0
253	20230619	155400	190356630	9790	9790	9790	9790	0
254	20230619	155300	190356630	9790	9790	9790	9790	0
255	20230619	155200	190356630	9790	9790	9790	9790	0
256	20230619	155100	190356630	9790	9790	9790	9790	0
257	20230619	155000	190356630	9790	9790	9790	9790	0
258	20230619	154900	190356630	9790	9790	9790	9790	0
259	20230619	154800	190356630	9790	9790	9790	9790	0
260	20230619	154700	190356630	9790	9790	9790	9790	0
261	20230619	154600	190356630	9790	9790	9790	9790	0
262	20230619	154500	190356630	9790	9790	9790	9790	0
263	20230619	154400	190356630	9790	9790	9790	9790	0
264	20230619	154300	190356630	9790	9790	9790	9790	0
265	20230619	154200	190356630	9790	9790	9790	9790	0
266	20230619	154100	190356630	9790	9790	9790	9790	0
267	20230619	154000	190356630	9790	9790	9790	9790	0
268	20230619	153900	190356630	9790	9790	9790	9790	0
269	20230619	153800	190356630	9790	9790	9790	9790	0
270	20230619	153700	190356630	9790	9790	9790	9790	0
271	20230619	153600	190356630	9790	9790	9790	9790	0
272	20230619	153500	190356630	9790	9790	9790	9790	1
273	20230619	153400	190356630	9790	9790	9790	9790	0
274	20230619	153300	190356630	9790	9790	9790	9790	0
275	20230619	153200	190356630	9790	9790	9790	9790	0
276	20230619	153100	190356630	9790	9790	9790	9790	0
277	20230619	153000	190356630	9790	9790	9790	9790	1
278	20230619	152900	190346840	9780	9780	9780	9780	0
279	20230619	152800	190346840	9780	9780	9780	9780	0
280	20230619	152700	190346840	9780	9780	9780	9780	0
281	20230619	152600	190346840	9780	9780	9780	9780	0
282	20230619	152500	190346840	9780	9780	9780	9780	0
283	20230619	152400	190346840	9780	9780	9780	9780	0
284	20230619	152300	190346840	9780	9780	9780	9780	0
285	20230619	152200	190346840	9780	9780	9780	9780	0
286	20230619	152100	190346840	9780	9780	9780	9780	0
287	20230619	152000	190346840	9780	9780	9780	9780	0
288	20230619	151900	190346840	9780	9800	9810	9770	51
289	20230619	151800	189847030	9800	9770	9800	9770	45
290	20230619	151700	189407120	9770	9770	9770	9770	3
291	20230619	151600	189377810	9780	9780	9780	9780	0
292	20230619	151500	189377810	9780	9770	9780	9770	19
293	20230619	151400	189192160	9780	9780	9780	9780	1
294	20230619	151300	189182380	9780	9780	9780	9780	30
295	20230619	151200	188888980	9780	9780	9780	9780	0
296	20230619	151100	188888980	9780	9780	9780	9780	16
297	20230619	151000	188732500	9780	9780	9780	9780	0
298	20230619	150900	188732500	9780	9780	9780	9780	16
299	20230619	150800	188576020	9800	9800	9800	9800	0
300	20230619	150700	188576020	9800	9800	9800	9800	0
301	20230619	150600	188576020	9800	9800	9800	9800	10
302	20230619	150500	188478020	9770	9770	9770	9770	16
303	20230619	150400	188321700	9770	9770	9770	9770	0
304	20230619	150300	188321700	9770	9770	9770	9770	0
305	20230619	150200	188321700	9770	9770	9770	9770	16
306	20230619	150100	188165380	9770	9770	9770	9770	3
307	20230619	150000	188136070	9770	9770	9770	9770	0
308	20230619	145900	188136070	9770	9770	9770	9770	16
309	20230619	145800	187979750	9770	9770	9770	9770	0
310	20230619	145700	187979750	9770	9770	9770	9770	0
311	20230619	145600	187979750	9770	9770	9770	9770	16
312	20230619	145500	187823430	9770	9770	9770	9770	0
313	20230619	145400	187823430	9770	9770	9770	9770	5
314	20230619	145300	187774580	9770	9770	9770	9770	17
315	20230619	145200	187608490	9770	9770	9770	9770	0
316	20230619	145100	187608490	9770	9770	9770	9770	0
317	20230619	145000	187608490	9770	9770	9770	9770	16
318	20230619	144900	187452170	9760	9760	9760	9760	0
319	20230619	144800	187452170	9760	9760	9760	9760	0
320	20230619	144700	187452170	9760	9770	9770	9760	16
321	20230619	144600	187295990	9760	9760	9760	9760	0
322	20230619	144500	187295990	9760	9790	9790	9760	10000
323	20230619	144400	89574110	9790	9790	9790	9790	19
324	20230619	144300	89388100	9800	9800	9800	9800	0
325	20230619	144200	89388100	9800	9800	9800	9800	10
326	20230619	144100	89290100	9790	9790	9790	9790	16
327	20230619	144000	89133460	9790	9790	9790	9790	0
328	20230619	143900	89133460	9790	9790	9790	9790	0
329	20230619	143800	89133460	9790	9790	9790	9790	0
330	20230619	143700	89133460	9790	9790	9790	9790	16
331	20230619	143600	88976820	9790	9790	9790	9790	0
332	20230619	143500	88976820	9790	9790	9790	9790	58
333	20230619	143400	88409000	9780	9780	9780	9780	16
334	20230619	143300	88252520	9780	9780	9780	9780	0
335	20230619	143200	88252520	9780	9780	9780	9780	0
336	20230619	143100	88252520	9780	9780	9780	9780	17
337	20230619	143000	88086260	9780	9780	9780	9780	6
338	20230619	142900	88027580	9780	9780	9780	9780	7
339	20230619	142800	87959120	9790	9790	9790	9790	9
340	20230619	142700	87871010	9790	9790	9790	9790	0
341	20230619	142600	87871010	9790	9790	9790	9780	803
342	20230619	142500	80017440	9790	9790	9790	9790	16
343	20230619	142400	79860800	9790	9790	9790	9790	14
344	20230619	142300	79723740	9780	9780	9780	9780	0
345	20230619	142200	79723740	9780	9780	9780	9780	19
346	20230619	142100	79537920	9780	9780	9780	9780	0
347	20230619	142000	79537920	9780	9780	9780	9780	0
348	20230619	141900	79537920	9780	9780	9780	9780	17
349	20230619	141800	79371660	9780	9780	9780	9780	0
350	20230619	141700	79371660	9780	9780	9780	9780	20
351	20230619	141600	79176060	9800	9800	9800	9800	0
352	20230619	141500	79176060	9800	9800	9800	9800	0
353	20230619	141400	79176060	9800	9800	9800	9800	0
354	20230619	141300	79176060	9800	9780	9800	9780	157
355	20230619	141200	77638830	9790	9790	9790	9790	200
356	20230619	141100	75680830	9780	9780	9780	9780	41
357	20230619	141000	75279850	9780	9780	9780	9780	16
358	20230619	140900	75123370	9780	9780	9780	9780	0
359	20230619	140800	75123370	9780	9780	9780	9780	0
360	20230619	140700	75123370	9780	9780	9780	9780	16
361	20230619	140600	74966890	9780	9780	9780	9780	0
362	20230619	140500	74966890	9780	9780	9780	9780	0
363	20230619	140400	74966890	9780	9780	9780	9780	16
364	20230619	140300	74810410	9780	9780	9780	9780	0
365	20230619	140200	74810410	9780	9780	9780	9780	0
366	20230619	140100	74810410	9780	9780	9780	9780	16
367	20230619	140000	74653930	9790	9790	9790	9790	4
368	20230619	135900	74614770	9790	9790	9790	9790	0
369	20230619	135800	74614770	9790	9790	9790	9780	27
370	20230619	135700	74350610	9790	9790	9790	9790	10
371	20230619	135600	74252710	9780	9780	9780	9780	0
372	20230619	135500	74252710	9780	9780	9780	9780	0
373	20230619	135400	74252710	9780	9780	9780	9780	16
374	20230619	135300	74096230	9780	9780	9780	9780	0
375	20230619	135200	74096230	9780	9780	9780	9780	0
376	20230619	135100	74096230	9780	9780	9780	9780	16
377	20230619	135000	73939750	9780	9780	9780	9780	0
378	20230619	134900	73939750	9780	9780	9780	9780	0
379	20230619	134800	73939750	9780	9780	9780	9780	16
380	20230619	134700	73783270	9780	9780	9780	9780	0
381	20230619	134600	73783270	9780	9780	9780	9780	0
382	20230619	134500	73783270	9780	9780	9780	9780	20
383	20230619	134400	73587670	9780	9780	9780	9780	0
384	20230619	134300	73587670	9780	9780	9780	9780	0
385	20230619	134200	73587670	9780	9780	9780	9780	16
386	20230619	134100	73431190	9790	9790	9790	9790	0
387	20230619	134000	73431190	9790	9790	9790	9790	1
388	20230619	133900	73421400	9780	9790	9790	9780	18
389	20230619	133800	73245350	9780	9780	9780	9780	0
390	20230619	133700	73245350	9780	9780	9780	9780	4
391	20230619	133600	73206230	9780	9780	9780	9780	16
392	20230619	133500	73049750	9790	9790	9790	9790	8
393	20230619	133400	72971430	9790	9790	9790	9790	1
394	20230619	133300	72961640	9790	9780	9790	9780	116
395	20230619	133200	71826160	9780	9780	9780	9780	0
396	20230619	133100	71826160	9780	9780	9780	9780	408
397	20230619	133000	67835920	9790	9790	9790	9790	741
398	20230619	132900	60581530	9790	9790	9790	9790	2
399	20230619	132800	60561950	9790	9790	9790	9790	0
400	20230619	132700	60561950	9790	9790	9790	9790	150
401	20230619	132600	59093450	9790	9790	9790	9790	0
402	20230619	132500	59093450	9790	9790	9790	9790	2
403	20230619	132400	59073870	9790	9790	9790	9790	0
404	20230619	132300	59073870	9790	9790	9790	9790	22
405	20230619	132200	58858490	9800	9800	9800	9800	0
406	20230619	132100	58858490	9800	9790	9800	9790	10
407	20230619	132000	58760570	9800	9800	9800	9800	8
408	20230619	131900	58682170	9800	9800	9800	9800	0
409	20230619	131800	58682170	9800	9800	9800	9800	0
410	20230619	131700	58682170	9800	9800	9800	9800	17
411	20230619	131600	58515570	9800	9800	9800	9800	4
412	20230619	131500	58476370	9800	9800	9800	9800	3
413	20230619	131400	58446970	9800	9800	9800	9800	17
414	20230619	131300	58280370	9800	9800	9800	9800	0
415	20230619	131200	58280370	9800	9800	9800	9800	0
416	20230619	131100	58280370	9800	9800	9800	9800	16
417	20230619	131000	58123570	9800	9800	9800	9800	0
418	20230619	130900	58123570	9800	9800	9800	9800	0
419	20230619	130800	58123570	9800	9800	9800	9800	16
420	20230619	130700	57966770	9800	9800	9800	9800	0
421	20230619	130600	57966770	9800	9800	9800	9800	0
422	20230619	130500	57966770	9800	9800	9800	9800	28
423	20230619	130400	57692370	9800	9800	9800	9800	2
424	20230619	130300	57672770	9790	9790	9790	9790	0
425	20230619	130200	57672770	9790	9790	9790	9790	17
426	20230619	130100	57506340	9790	9790	9790	9790	0
427	20230619	130000	57506340	9790	9790	9790	9790	0
428	20230619	125900	57506340	9790	9790	9790	9790	16
429	20230619	125800	57349700	9790	9790	9790	9790	0
430	20230619	125700	57349700	9790	9790	9790	9790	0
431	20230619	125600	57349700	9790	9790	9790	9790	16
432	20230619	125500	57193060	9790	9790	9790	9790	0
433	20230619	125400	57193060	9790	9790	9790	9790	0
434	20230619	125300	57193060	9790	9790	9790	9790	17
435	20230619	125200	57026630	9800	9800	9800	9800	0
436	20230619	125100	57026630	9800	9800	9800	9800	2
437	20230619	125000	57007030	9790	9790	9790	9790	16
438	20230619	124900	56850390	9790	9790	9790	9790	0
439	20230619	124800	56850390	9790	9790	9790	9790	0
440	20230619	124700	56850390	9790	9790	9790	9790	16
441	20230619	124600	56693750	9800	9800	9800	9800	0
442	20230619	124500	56693750	9800	9800	9800	9800	85
443	20230619	124400	55860750	9800	9800	9800	9800	15
444	20230619	124300	55713750	9790	9790	9790	9790	17
445	20230619	124200	55547320	9790	9790	9790	9790	4
446	20230619	124100	55508160	9790	9790	9790	9790	0
447	20230619	124000	55508160	9790	9790	9790	9790	16
448	20230619	123900	55351520	9790	9790	9790	9790	0
449	20230619	123800	55351520	9790	9790	9790	9790	0
450	20230619	123700	55351520	9790	9790	9790	9790	16
451	20230619	123600	55194880	9790	9790	9790	9790	0
452	20230619	123500	55194880	9790	9790	9790	9790	0
453	20230619	123400	55194880	9790	9790	9790	9790	17
454	20230619	123300	55028450	9790	9790	9790	9790	0
455	20230619	123200	55028450	9790	9790	9790	9790	0
456	20230619	123100	55028450	9790	9790	9790	9790	16
457	20230619	123000	54871810	9790	9790	9790	9790	110
458	20230619	122900	53794910	9790	9790	9790	9790	0
459	20230619	122800	53794910	9790	9790	9790	9790	16
460	20230619	122700	53638270	9790	9790	9790	9790	0
461	20230619	122600	53638270	9790	9790	9790	9790	3
462	20230619	122500	53608900	9790	9790	9790	9790	16
463	20230619	122400	53452260	9790	9790	9790	9790	0
464	20230619	122300	53452260	9790	9790	9790	9790	0
465	20230619	122200	53452260	9790	9790	9790	9790	16
466	20230619	122100	53295620	9790	9790	9790	9790	1
467	20230619	122000	53285830	9790	9790	9790	9790	0
468	20230619	121900	53285830	9790	9790	9790	9790	16
469	20230619	121800	53129190	9800	9800	9800	9800	11
470	20230619	121700	53021390	9800	9790	9800	9790	8
471	20230619	121600	52943020	9790	9800	9800	9790	16
472	20230619	121500	52786290	9800	9800	9800	9800	0
473	20230619	121400	52786290	9800	9800	9800	9800	0
474	20230619	121300	52786290	9800	9800	9800	9800	17
475	20230619	121200	52619690	9800	9800	9800	9800	0
476	20230619	121100	52619690	9800	9800	9800	9800	0
477	20230619	121000	52619690	9800	9800	9800	9800	17
478	20230619	120900	52453090	9800	9800	9800	9800	0
479	20230619	120800	52453090	9800	9800	9800	9800	0
480	20230619	120700	52453090	9800	9800	9800	9800	16
481	20230619	120600	52296290	9800	9800	9800	9800	3
482	20230619	120500	52266890	9810	9810	9810	9810	1
483	20230619	120400	52257080	9800	9800	9800	9800	0
484	20230619	120300	52257080	9800	9800	9800	9800	19
485	20230619	120200	52070880	9800	9800	9800	9800	3
486	20230619	120100	52041480	9800	9800	9800	9800	0
487	20230619	120000	52041480	9800	9800	9800	9800	17
488	20230619	115900	51874880	9800	9800	9800	9800	0
489	20230619	115800	51874880	9800	9800	9800	9800	0
490	20230619	115700	51874880	9800	9800	9800	9800	17
491	20230619	115600	51708280	9800	9800	9800	9800	0
492	20230619	115500	51708280	9800	9800	9800	9800	0
493	20230619	115400	51708280	9800	9800	9800	9800	19
494	20230619	115300	51522080	9800	9800	9800	9800	0
495	20230619	115200	51522080	9800	9800	9800	9800	0
496	20230619	115100	51522080	9800	9800	9800	9800	20
497	20230619	115000	51326080	9800	9800	9800	9800	0
498	20230619	114900	51326080	9800	9800	9800	9800	0
499	20230619	114800	51326080	9800	9800	9800	9800	16
500	20230619	114700	51169280	9800	9800	9800	9800	0
501	20230619	114600	51169280	9800	9800	9800	9800	16
502	20230619	114500	51012480	9810	9810	9810	9810	2
503	20230619	114400	50992860	9800	9800	9800	9800	0
504	20230619	114300	50992860	9800	9800	9800	9800	0
505	20230619	114200	50992860	9800	9800	9800	9800	17
506	20230619	114100	50826260	9800	9800	9800	9800	0
507	20230619	114000	50826260	9800	9800	9800	9800	0
508	20230619	113900	50826260	9800	9800	9800	9800	17
509	20230619	113800	50659660	9810	9810	9810	9810	0
510	20230619	113700	50659660	9810	9810	9810	9810	1
511	20230619	113600	50649850	9800	9800	9800	9800	16
512	20230619	113500	50493050	9800	9800	9800	9800	0
513	20230619	113400	50493050	9800	9800	9800	9800	0
514	20230619	113300	50493050	9800	9800	9800	9800	17
515	20230619	113200	50326450	9800	9800	9800	9800	0
516	20230619	113100	50326450	9800	9800	9800	9800	0
517	20230619	113000	50326450	9800	9800	9800	9800	17
518	20230619	112900	50159850	9800	9800	9800	9800	0
519	20230619	112800	50159850	9800	9800	9800	9800	0
520	20230619	112700	50159850	9800	9800	9800	9800	16
521	20230619	112600	50003050	9800	9800	9800	9800	0
522	20230619	112500	50003050	9800	9800	9800	9800	0
523	20230619	112400	50003050	9800	9800	9800	9800	20
524	20230619	112300	49807050	9800	9800	9800	9800	1
525	20230619	112200	49797250	9810	9810	9810	9810	1
526	20230619	112100	49787440	9800	9810	9810	9800	16
527	20230619	112000	49630500	9810	9810	9810	9810	0
528	20230619	111900	49630500	9810	9810	9810	9810	0
529	20230619	111800	49630500	9810	9810	9810	9810	0
530	20230619	111700	49630500	9810	9810	9810	9810	17
531	20230619	111600	49463730	9810	9810	9810	9800	120
532	20230619	111500	48287320	9810	9810	9810	9810	3
533	20230619	111400	48257890	9810	9810	9810	9810	16
534	20230619	111300	48100930	9810	9810	9810	9810	0
535	20230619	111200	48100930	9810	9810	9810	9810	0
536	20230619	111100	48100930	9810	9810	9810	9810	17
537	20230619	111000	47934160	9810	9810	9810	9810	0
538	20230619	110900	47934160	9810	9810	9810	9810	0
539	20230619	110800	47934160	9810	9810	9810	9810	249
540	20230619	110700	45491470	9810	9810	9810	9810	2138
541	20230619	110600	24517690	9810	9810	9810	9810	0
542	20230619	110500	24517690	9810	9810	9810	9810	19
543	20230619	110400	24331300	9810	9810	9810	9810	0
544	20230619	110300	24331300	9810	9810	9810	9810	0
545	20230619	110200	24331300	9810	9810	9810	9810	17
546	20230619	110100	24164530	9810	9810	9810	9810	0
547	20230619	110000	24164530	9810	9810	9810	9810	17
548	20230619	105900	23997760	9820	9820	9820	9820	0
549	20230619	105800	23997760	9820	9820	9820	9820	0
550	20230619	105700	23997760	9820	9820	9820	9820	26
551	20230619	105600	23742440	9810	9810	9810	9810	19
552	20230619	105500	23556050	9820	9820	9820	9820	0
553	20230619	105400	23556050	9820	9820	9820	9820	0
554	20230619	105300	23556050	9820	9810	9820	9810	50
555	20230619	105200	23065210	9810	9810	9810	9810	0
556	20230619	105100	23065210	9810	9810	9810	9810	0
557	20230619	105000	23065210	9810	9820	9820	9810	17
558	20230619	104900	22898430	9820	9820	9820	9820	2
559	20230619	104800	22878790	9820	9820	9820	9820	0
560	20230619	104700	22878790	9820	9820	9820	9820	19
561	20230619	104600	22692210	9820	9820	9820	9820	4
562	20230619	104500	22652930	9820	9820	9820	9820	0
563	20230619	104400	22652930	9820	9820	9820	9820	18
564	20230619	104300	22476170	9820	9820	9820	9820	0
565	20230619	104200	22476170	9820	9820	9820	9820	2
566	20230619	104100	22456530	9820	9820	9820	9820	17
567	20230619	104000	22289590	9820	9820	9820	9820	0
568	20230619	103900	22289590	9820	9820	9820	9820	2
569	20230619	103800	22269950	9820	9820	9820	9820	16
570	20230619	103700	22112830	9820	9820	9820	9820	0
571	20230619	103600	22112830	9820	9820	9820	9820	0
572	20230619	103500	22112830	9820	9820	9820	9820	21
573	20230619	103400	21906610	9820	9820	9820	9820	0
574	20230619	103300	21906610	9820	9820	9820	9820	0
575	20230619	103200	21906610	9820	9820	9820	9820	0
576	20230619	103100	21906610	9820	9820	9820	9820	19
577	20230619	103000	21720030	9830	9820	9830	9820	101
578	20230619	102900	20728200	9820	9820	9820	9820	25
579	20230619	102800	20482700	9820	9820	9820	9820	18
580	20230619	102700	20305940	9820	9820	9820	9820	0
581	20230619	102600	20305940	9820	9820	9820	9820	0
582	20230619	102500	20305940	9820	9820	9820	9820	29
583	20230619	102400	20021160	9810	9810	9810	9810	0
584	20230619	102300	20021160	9810	9810	9810	9810	0
585	20230619	102200	20021160	9810	9810	9810	9810	16
586	20230619	102100	19864200	9810	9810	9810	9810	481
587	20230619	102000	15145590	9810	9810	9810	9810	0
588	20230619	101900	15145590	9810	9810	9810	9810	16
589	20230619	101800	14988630	9810	9810	9810	9810	0
590	20230619	101700	14988630	9810	9810	9810	9810	21
591	20230619	101600	14782620	9820	9820	9820	9820	0
592	20230619	101500	14782620	9820	9820	9820	9820	0
593	20230619	101400	14782620	9820	9820	9820	9820	7
594	20230619	101300	14713880	9820	9820	9820	9820	18
595	20230619	101200	14537120	9820	9820	9820	9820	0
596	20230619	101100	14537120	9820	9820	9820	9820	0
597	20230619	101000	14537120	9820	9820	9820	9820	0
598	20230619	100900	14537120	9820	9820	9820	9820	1
599	20230619	100800	14527300	9820	9820	9820	9820	3
600	20230619	100700	14497840	9820	9820	9820	9820	0
601	20230619	100600	14497840	9820	9820	9820	9820	2
602	20230619	100500	14478200	9820	9820	9820	9820	0
603	20230619	100400	14478200	9820	9820	9820	9820	0
604	20230619	100300	14478200	9820	9820	9820	9820	0
605	20230619	100200	14478200	9820	9820	9820	9820	2
606	20230619	100100	14458560	9820	9820	9820	9820	0
607	20230619	100000	14458560	9820	9820	9820	9820	0
608	20230619	095900	14458560	9820	9820	9820	9820	3
609	20230619	095800	14429100	9820	9820	9820	9820	156
610	20230619	095700	12897180	9820	9820	9820	9820	0
611	20230619	095600	12897180	9820	9820	9820	9820	7
612	20230619	095500	12828440	9820	9820	9820	9820	2
613	20230619	095400	12808800	9820	9820	9820	9820	0
614	20230619	095300	12808800	9820	9820	9820	9820	6
615	20230619	095200	12749880	9820	9820	9820	9820	0
616	20230619	095100	12749880	9820	9820	9820	9820	1
617	20230619	095000	12740060	9820	9820	9820	9820	0
618	20230619	094900	12740060	9820	9820	9820	9820	0
619	20230619	094800	12740060	9820	9820	9820	9820	0
620	20230619	094700	12740060	9820	9820	9820	9820	2
621	20230619	094600	12720420	9820	9820	9820	9820	0
622	20230619	094500	12720420	9820	9820	9820	9820	0
623	20230619	094400	12720420	9820	9820	9820	9820	2
624	20230619	094300	12700780	9820	9820	9820	9820	0
625	20230619	094200	12700780	9820	9820	9820	9820	4
626	20230619	094100	12661500	9820	9820	9820	9820	3
627	20230619	094000	12632040	9820	9820	9820	9820	2
628	20230619	093900	12612400	9830	9830	9830	9820	282
629	20230619	093800	9843140	9820	9820	9820	9820	19
630	20230619	093700	9656560	9820	9820	9820	9820	7
631	20230619	093600	9587820	9820	9820	9820	9820	44
632	20230619	093500	9155740	9820	9820	9820	9820	0
633	20230619	093400	9155740	9820	9820	9820	9820	3
634	20230619	093300	9126280	9820	9820	9820	9820	33
635	20230619	093200	8802220	9830	9830	9830	9830	1
636	20230619	093100	8792390	9820	9820	9820	9820	3
637	20230619	093000	8762930	9820	9820	9820	9820	4
638	20230619	092900	8723650	9830	9830	9830	9830	86
639	20230619	092800	7878270	9830	9830	9830	9830	1
640	20230619	092700	7868440	9830	9830	9830	9830	0
641	20230619	092600	7868440	9830	9830	9830	9830	3
642	20230619	092500	7838950	9830	9830	9830	9830	6
643	20230619	092400	7779970	9830	9830	9830	9830	0
644	20230619	092300	7779970	9830	9830	9830	9830	0
645	20230619	092200	7779970	9830	9830	9830	9830	5
646	20230619	092100	7730820	9840	9840	9840	9840	0
647	20230619	092000	7730820	9840	9840	9840	9840	0
648	20230619	091900	7730820	9840	9840	9840	9840	7
649	20230619	091800	7661940	9850	9850	9850	9850	162
650	20230619	091700	6066240	9850	9830	9850	9830	277
651	20230619	091600	3338800	9820	9820	9820	9820	3
652	20230619	091500	3309340	9820	9820	9820	9820	0
653	20230619	091400	3309340	9820	9820	9820	9820	230
654	20230619	091300	1050740	9820	9820	9820	9820	0
655	20230619	091200	1050740	9820	9820	9820	9820	0
656	20230619	091100	1050740	9820	9820	9820	9820	0
657	20230619	091000	1050740	9820	9820	9820	9820	0
658	20230619	090900	1050740	9820	9820	9820	9820	0
659	20230619	090800	1050740	9820	9820	9820	9820	16
660	20230619	090700	893620	9820	9820	9820	9820	0
661	20230619	090600	893620	9820	9820	9820	9820	0
662	20230619	090500	893620	9820	9820	9820	9820	0
663	20230619	090400	893620	9820	9820	9820	9820	4
664	20230619	090300	854340	9820	9820	9820	9820	10
665	20230619	090200	756140	9820	9820	9820	9820	0
666	20230619	090100	756140	9820	9820	9820	9820	0
667	20230619	090000	756140	9820	9820	9820	9820	77