KissMeData/030610/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203200	120346080	5300	5300	5300	5300	196
3	20230619	203100	120346080	5300	5300	5300	5300	0
4	20230619	203000	120346080	5300	5300	5300	5300	0
5	20230619	202900	120346080	5300	5300	5300	5300	0
6	20230619	202800	120346080	5300	5300	5300	5300	0
7	20230619	202700	120346080	5300	5300	5300	5300	0
8	20230619	202600	120346080	5300	5300	5300	5300	0
9	20230619	202500	120346080	5300	5300	5300	5300	0
10	20230619	202400	120346080	5300	5300	5300	5300	0
11	20230619	202300	120346080	5300	5300	5300	5300	0
12	20230619	202200	120346080	5300	5300	5300	5300	0
13	20230619	202100	120346080	5300	5300	5300	5300	0
14	20230619	202000	120346080	5300	5300	5300	5300	0
15	20230619	201900	120346080	5300	5300	5300	5300	0
16	20230619	201800	120346080	5300	5300	5300	5300	0
17	20230619	201700	120346080	5300	5300	5300	5300	0
18	20230619	201600	120346080	5300	5300	5300	5300	0
19	20230619	201500	120346080	5300	5300	5300	5300	0
20	20230619	201400	120346080	5300	5300	5300	5300	0
21	20230619	201300	120346080	5300	5300	5300	5300	0
22	20230619	201200	120346080	5300	5300	5300	5300	0
23	20230619	201100	120346080	5300	5300	5300	5300	0
24	20230619	201000	120346080	5300	5300	5300	5300	0
25	20230619	200900	120346080	5300	5300	5300	5300	0
26	20230619	200800	120346080	5300	5300	5300	5300	0
27	20230619	200700	120346080	5300	5300	5300	5300	0
28	20230619	200600	120346080	5300	5300	5300	5300	0
29	20230619	200500	120346080	5300	5300	5300	5300	0
30	20230619	200400	120346080	5300	5300	5300	5300	0
31	20230619	200300	120346080	5300	5300	5300	5300	0
32	20230619	200200	120346080	5300	5300	5300	5300	196
33	20230619	200100	120346080	5300	5300	5300	5300	0
34	20230619	200000	120346080	5300	5300	5300	5300	0
35	20230619	195900	120346080	5300	5300	5300	5300	0
36	20230619	195800	120346080	5300	5300	5300	5300	0
37	20230619	195700	120346080	5300	5300	5300	5300	0
38	20230619	195600	120346080	5300	5300	5300	5300	0
39	20230619	195500	120346080	5300	5300	5300	5300	0
40	20230619	195400	120346080	5300	5300	5300	5300	0
41	20230619	195300	120346080	5300	5300	5300	5300	0
42	20230619	195200	120346080	5300	5300	5300	5300	0
43	20230619	195100	120346080	5300	5300	5300	5300	0
44	20230619	195000	120346080	5300	5300	5300	5300	0
45	20230619	194900	120346080	5300	5300	5300	5300	0
46	20230619	194800	120346080	5300	5300	5300	5300	0
47	20230619	194700	120346080	5300	5300	5300	5300	0
48	20230619	194600	120346080	5300	5300	5300	5300	0
49	20230619	194500	120346080	5300	5300	5300	5300	0
50	20230619	194400	120346080	5300	5300	5300	5300	0
51	20230619	194300	120346080	5300	5300	5300	5300	0
52	20230619	194200	120346080	5300	5300	5300	5300	0
53	20230619	194100	120346080	5300	5300	5300	5300	0
54	20230619	194000	120346080	5300	5300	5300	5300	0
55	20230619	193900	120346080	5300	5300	5300	5300	0
56	20230619	193800	120346080	5300	5300	5300	5300	0
57	20230619	193700	120346080	5300	5300	5300	5300	0
58	20230619	193600	120346080	5300	5300	5300	5300	0
59	20230619	193500	120346080	5300	5300	5300	5300	0
60	20230619	193400	120346080	5300	5300	5300	5300	0
61	20230619	193300	120346080	5300	5300	5300	5300	0
62	20230619	193200	120346080	5300	5300	5300	5300	196
63	20230619	193100	120346080	5300	5300	5300	5300	0
64	20230619	193000	120346080	5300	5300	5300	5300	0
65	20230619	192900	120346080	5300	5300	5300	5300	0
66	20230619	192800	120346080	5300	5300	5300	5300	0
67	20230619	192700	120346080	5300	5300	5300	5300	0
68	20230619	192600	120346080	5300	5300	5300	5300	0
69	20230619	192500	120346080	5300	5300	5300	5300	0
70	20230619	192400	120346080	5300	5300	5300	5300	0
71	20230619	192300	120346080	5300	5300	5300	5300	0
72	20230619	192200	120346080	5300	5300	5300	5300	0
73	20230619	192100	120346080	5300	5300	5300	5300	0
74	20230619	192000	120346080	5300	5300	5300	5300	0
75	20230619	191900	120346080	5300	5300	5300	5300	0
76	20230619	191800	120346080	5300	5300	5300	5300	0
77	20230619	191700	120346080	5300	5300	5300	5300	0
78	20230619	191600	120346080	5300	5300	5300	5300	0
79	20230619	191500	120346080	5300	5300	5300	5300	0
80	20230619	191400	120346080	5300	5300	5300	5300	0
81	20230619	191300	120346080	5300	5300	5300	5300	0
82	20230619	191200	120346080	5300	5300	5300	5300	0
83	20230619	191100	120346080	5300	5300	5300	5300	0
84	20230619	191000	120346080	5300	5300	5300	5300	0
85	20230619	190900	120346080	5300	5300	5300	5300	0
86	20230619	190800	120346080	5300	5300	5300	5300	0
87	20230619	190700	120346080	5300	5300	5300	5300	0
88	20230619	190600	120346080	5300	5300	5300	5300	0
89	20230619	190500	120346080	5300	5300	5300	5300	0
90	20230619	190400	120346080	5300	5300	5300	5300	0
91	20230619	190300	120346080	5300	5300	5300	5300	0
92	20230619	190200	120346080	5300	5300	5300	5300	196
93	20230619	190100	120346080	5300	5300	5300	5300	0
94	20230619	190000	120346080	5300	5300	5300	5300	0
95	20230619	185900	120346080	5300	5300	5300	5300	0
96	20230619	185800	120346080	5300	5300	5300	5300	0
97	20230619	185700	120346080	5300	5300	5300	5300	0
98	20230619	185600	120346080	5300	5300	5300	5300	0
99	20230619	185500	120346080	5300	5300	5300	5300	0
100	20230619	185400	120346080	5300	5300	5300	5300	0
101	20230619	185300	120346080	5300	5300	5300	5300	0
102	20230619	185200	120346080	5300	5300	5300	5300	0
103	20230619	185100	120346080	5300	5300	5300	5300	0
104	20230619	185000	120346080	5300	5300	5300	5300	0
105	20230619	184900	120346080	5300	5300	5300	5300	0
106	20230619	184800	120346080	5300	5300	5300	5300	0
107	20230619	184700	120346080	5300	5300	5300	5300	0
108	20230619	184600	120346080	5300	5300	5300	5300	0
109	20230619	184500	120346080	5300	5300	5300	5300	0
110	20230619	184400	120346080	5300	5300	5300	5300	0
111	20230619	184300	120346080	5300	5300	5300	5300	0
112	20230619	184200	120346080	5300	5300	5300	5300	0
113	20230619	184100	120346080	5300	5300	5300	5300	0
114	20230619	184000	120346080	5300	5300	5300	5300	0
115	20230619	183900	120346080	5300	5300	5300	5300	0
116	20230619	183800	120346080	5300	5300	5300	5300	0
117	20230619	183700	120346080	5300	5300	5300	5300	0
118	20230619	183600	120346080	5300	5300	5300	5300	0
119	20230619	183500	120346080	5300	5300	5300	5300	0
120	20230619	183400	120346080	5300	5300	5300	5300	0
121	20230619	183300	120346080	5300	5300	5300	5300	0
122	20230619	183200	120346080	5300	5300	5300	5300	196
123	20230619	183100	120346080	5300	5300	5300	5300	0
124	20230619	183000	120346080	5300	5300	5300	5300	0
125	20230619	182900	120346080	5300	5300	5300	5300	0
126	20230619	182800	120346080	5300	5300	5300	5300	0
127	20230619	182700	120346080	5300	5300	5300	5300	0
128	20230619	182600	120346080	5300	5300	5300	5300	0
129	20230619	182500	120346080	5300	5300	5300	5300	0
130	20230619	182400	120346080	5300	5300	5300	5300	0
131	20230619	182300	120346080	5300	5300	5300	5300	0
132	20230619	182200	120346080	5300	5300	5300	5300	0
133	20230619	182100	120346080	5300	5300	5300	5300	0
134	20230619	182000	120346080	5300	5300	5300	5300	0
135	20230619	181900	120346080	5300	5300	5300	5300	0
136	20230619	181800	120346080	5300	5300	5300	5300	0
137	20230619	181700	120346080	5300	5300	5300	5300	0
138	20230619	181600	120346080	5300	5300	5300	5300	0
139	20230619	181500	120346080	5300	5300	5300	5300	0
140	20230619	181400	120346080	5300	5300	5300	5300	0
141	20230619	181300	120346080	5300	5300	5300	5300	0
142	20230619	181200	120346080	5300	5300	5300	5300	0
143	20230619	181100	120346080	5300	5300	5300	5300	0
144	20230619	181000	120346080	5300	5300	5300	5300	0
145	20230619	180900	120346080	5300	5300	5300	5300	0
146	20230619	180800	120346080	5300	5300	5300	5300	0
147	20230619	180700	120346080	5300	5300	5300	5300	0
148	20230619	180600	120346080	5300	5300	5300	5300	0
149	20230619	180500	120346080	5300	5300	5300	5300	0
150	20230619	180400	120346080	5300	5300	5300	5300	0
151	20230619	180300	120346080	5300	5300	5300	5300	0
152	20230619	180200	120346080	5300	5300	5300	5300	196
153	20230619	180100	120346080	5300	5300	5300	5300	0
154	20230619	180000	120346080	5300	5300	5300	5300	0
155	20230619	175900	120346080	5300	5300	5300	5300	0
156	20230619	175800	120346080	5300	5300	5300	5300	0
157	20230619	175700	120346080	5300	5300	5300	5300	0
158	20230619	175600	120346080	5300	5300	5300	5300	0
159	20230619	175500	120346080	5300	5300	5300	5300	0
160	20230619	175400	120346080	5300	5300	5300	5300	0
161	20230619	175300	120346080	5300	5300	5300	5300	0
162	20230619	175200	120346080	5300	5300	5300	5300	0
163	20230619	175100	120346080	5300	5300	5300	5300	0
164	20230619	175000	120346080	5300	5300	5300	5300	0
165	20230619	174900	120346080	5300	5300	5300	5300	0
166	20230619	174800	120346080	5300	5300	5300	5300	0
167	20230619	174700	120346080	5300	5300	5300	5300	0
168	20230619	174600	120346080	5300	5300	5300	5300	0
169	20230619	174500	120346080	5300	5300	5300	5300	0
170	20230619	174400	120346080	5300	5300	5300	5300	0
171	20230619	174300	120346080	5300	5300	5300	5300	0
172	20230619	174200	120346080	5300	5300	5300	5300	0
173	20230619	174100	120346080	5300	5300	5300	5300	0
174	20230619	174000	120346080	5300	5300	5300	5300	0
175	20230619	173900	120346080	5300	5300	5300	5300	0
176	20230619	173800	120346080	5300	5300	5300	5300	0
177	20230619	173700	120346080	5300	5300	5300	5300	0
178	20230619	173600	120346080	5300	5300	5300	5300	0
179	20230619	173500	120346080	5300	5300	5300	5300	0
180	20230619	173400	120346080	5300	5300	5300	5300	0
181	20230619	173300	120346080	5300	5300	5300	5300	0
182	20230619	173200	120346080	5300	5300	5300	5300	196
183	20230619	173100	120346080	5300	5300	5300	5300	0
184	20230619	173000	120346080	5300	5300	5300	5300	0
185	20230619	172900	120346080	5300	5300	5300	5300	0
186	20230619	172800	120346080	5300	5300	5300	5300	0
187	20230619	172700	120346080	5300	5300	5300	5300	0
188	20230619	172600	120346080	5300	5300	5300	5300	0
189	20230619	172500	120346080	5300	5300	5300	5300	0
190	20230619	172400	120346080	5300	5300	5300	5300	0
191	20230619	172300	120346080	5300	5300	5300	5300	0
192	20230619	172200	120346080	5300	5300	5300	5300	0
193	20230619	172100	120346080	5300	5300	5300	5300	0
194	20230619	172000	120346080	5300	5300	5300	5300	0
195	20230619	171900	120346080	5300	5300	5300	5300	0
196	20230619	171800	120346080	5300	5300	5300	5300	0
197	20230619	171700	120346080	5300	5300	5300	5300	0
198	20230619	171600	120346080	5300	5300	5300	5300	0
199	20230619	171500	120346080	5300	5300	5300	5300	0
200	20230619	171400	120346080	5300	5300	5300	5300	0
201	20230619	171300	120346080	5300	5300	5300	5300	0
202	20230619	171200	120346080	5300	5300	5300	5300	0
203	20230619	171100	120346080	5300	5300	5300	5300	0
204	20230619	171000	120346080	5300	5300	5300	5300	0
205	20230619	170900	120346080	5300	5300	5300	5300	0
206	20230619	170800	120346080	5300	5300	5300	5300	0
207	20230619	170700	120346080	5300	5300	5300	5300	0
208	20230619	170600	120346080	5300	5300	5300	5300	0
209	20230619	170500	120346080	5300	5300	5300	5300	0
210	20230619	170400	120346080	5300	5300	5300	5300	0
211	20230619	170300	120346080	5300	5300	5300	5300	0
212	20230619	170200	120346080	5300	5300	5300	5300	196
213	20230619	170100	120346080	5300	5300	5300	5300	0
214	20230619	170000	120346080	5300	5300	5300	5300	0
215	20230619	165900	120346080	5300	5300	5300	5300	0
216	20230619	165800	120346080	5300	5300	5300	5300	0
217	20230619	165700	120346080	5300	5300	5300	5300	0
218	20230619	165600	120346080	5300	5300	5300	5300	0
219	20230619	165500	120346080	5300	5300	5300	5300	0
220	20230619	165400	120346080	5300	5300	5300	5300	0
221	20230619	165300	120346080	5300	5300	5300	5300	0
222	20230619	165200	120346080	5300	5300	5300	5300	0
223	20230619	165100	120346080	5300	5300	5300	5300	0
224	20230619	165000	120346080	5300	5300	5300	5300	0
225	20230619	164900	120346080	5300	5300	5300	5300	0
226	20230619	164800	120346080	5300	5300	5300	5300	0
227	20230619	164700	120346080	5300	5300	5300	5300	0
228	20230619	164600	120346080	5300	5300	5300	5300	0
229	20230619	164500	120346080	5300	5300	5300	5300	0
230	20230619	164400	120346080	5300	5300	5300	5300	0
231	20230619	164300	120346080	5300	5300	5300	5300	0
232	20230619	164200	120346080	5300	5300	5300	5300	0
233	20230619	164100	120346080	5300	5300	5300	5300	0
234	20230619	164000	120346080	5300	5300	5300	5300	0
235	20230619	163900	120346080	5300	5300	5300	5300	0
236	20230619	163800	120346080	5300	5300	5300	5300	0
237	20230619	163700	120346080	5300	5300	5300	5300	0
238	20230619	163600	120346080	5300	5300	5300	5300	0
239	20230619	163500	120346080	5300	5300	5300	5300	0
240	20230619	163400	120346080	5300	5300	5300	5300	0
241	20230619	163300	120346080	5300	5300	5300	5300	0
242	20230619	163200	120346080	5300	5300	5300	5300	196
243	20230619	163100	120346080	5300	5300	5300	5300	0
244	20230619	163000	120346080	5300	5300	5300	5300	0
245	20230619	162900	120346080	5300	5300	5300	5300	0
246	20230619	162800	120346080	5300	5300	5300	5300	0
247	20230619	162700	120346080	5300	5300	5300	5300	0
248	20230619	162600	120346080	5300	5300	5300	5300	0
249	20230619	162500	120346080	5300	5300	5300	5300	0
250	20230619	162400	120346080	5300	5300	5300	5300	0
251	20230619	162300	120346080	5300	5300	5300	5300	0
252	20230619	162200	120346080	5300	5300	5300	5300	0
253	20230619	162100	120346080	5300	5300	5300	5300	0
254	20230619	162000	120346080	5300	5300	5300	5300	0
255	20230619	161900	120346080	5300	5300	5300	5300	0
256	20230619	161800	120346080	5300	5300	5300	5300	0
257	20230619	161700	120346080	5300	5300	5300	5300	0
258	20230619	161600	120346080	5300	5300	5300	5300	0
259	20230619	161500	120346080	5300	5300	5300	5300	0
260	20230619	161400	120346080	5300	5300	5300	5300	0
261	20230619	161300	120346080	5300	5300	5300	5300	0
262	20230619	161200	120346080	5300	5300	5300	5300	0
263	20230619	161100	120346080	5300	5300	5300	5300	0
264	20230619	161000	120346080	5300	5300	5300	5300	0
265	20230619	160900	120346080	5300	5300	5300	5300	0
266	20230619	160800	120346080	5300	5300	5300	5300	0
267	20230619	160700	120346080	5300	5300	5300	5300	0
268	20230619	160600	120346080	5300	5300	5300	5300	0
269	20230619	160500	120346080	5300	5300	5300	5300	0
270	20230619	160400	120346080	5300	5300	5300	5300	0
271	20230619	160300	120346080	5300	5300	5300	5300	0
272	20230619	160200	120346080	5300	5300	5300	5300	196
273	20230619	160100	120346080	5300	5300	5300	5300	0
274	20230619	160000	120346080	5300	5300	5300	5300	0
275	20230619	155900	120346080	5300	5300	5300	5300	0
276	20230619	155800	120346080	5300	5300	5300	5300	0
277	20230619	155700	120346080	5300	5300	5300	5300	0
278	20230619	155600	120346080	5300	5300	5300	5300	0
279	20230619	155500	120346080	5300	5300	5300	5300	0
280	20230619	155400	120346080	5300	5300	5300	5300	0
281	20230619	155300	120346080	5300	5300	5300	5300	0
282	20230619	155200	120346080	5300	5300	5300	5300	0
283	20230619	155100	120346080	5300	5300	5300	5300	0
284	20230619	155000	120346080	5300	5300	5300	5300	0
285	20230619	154900	120346080	5300	5300	5300	5300	0
286	20230619	154800	120346080	5300	5300	5300	5300	0
287	20230619	154700	120346080	5300	5300	5300	5300	0
288	20230619	154600	120346080	5300	5300	5300	5300	0
289	20230619	154500	120346080	5300	5300	5300	5300	0
290	20230619	154400	120346080	5300	5300	5300	5300	0
291	20230619	154300	120346080	5300	5300	5300	5300	0
292	20230619	154200	120346080	5300	5300	5300	5300	0
293	20230619	154100	120346080	5300	5300	5300	5300	0
294	20230619	154000	120346080	5300	5300	5300	5300	0
295	20230619	153900	120346080	5300	5300	5300	5300	0
296	20230619	153800	120346080	5300	5300	5300	5300	0
297	20230619	153700	120346080	5300	5300	5300	5300	0
298	20230619	153600	120346080	5300	5300	5300	5300	0
299	20230619	153500	120346080	5300	5300	5300	5300	0
300	20230619	153400	120346080	5300	5300	5300	5300	0
301	20230619	153300	120346080	5300	5300	5300	5300	0
302	20230619	153200	120346080	5300	5300	5300	5300	196
303	20230619	153100	120346080	5300	5300	5300	5300	0
304	20230619	153000	120346080	5300	5300	5300	5300	196
305	20230619	152900	119307280	5280	5280	5280	5280	0
306	20230619	152800	119307280	5280	5280	5280	5280	0
307	20230619	152700	119307280	5280	5280	5280	5280	0
308	20230619	152600	119307280	5280	5280	5280	5280	0
309	20230619	152500	119307280	5280	5280	5280	5280	0
310	20230619	152400	119307280	5280	5280	5280	5280	0
311	20230619	152300	119307280	5280	5280	5280	5280	0
312	20230619	152200	119307280	5280	5280	5280	5280	0
313	20230619	152100	119307280	5280	5280	5280	5280	0
314	20230619	152000	119307280	5280	5280	5280	5280	0
315	20230619	151900	119307280	5280	5280	5280	5280	51
316	20230619	151800	119038000	5280	5300	5300	5280	327
317	20230619	151700	117311000	5300	5300	5300	5300	11
318	20230619	151600	117252700	5310	5310	5310	5310	0
319	20230619	151500	117252700	5310	5310	5310	5310	2
320	20230619	151400	117242080	5280	5280	5280	5280	0
321	20230619	151300	117242080	5280	5290	5290	5280	100
322	20230619	151200	116713510	5280	5280	5280	5280	0
323	20230619	151100	116713510	5280	5280	5280	5280	0
324	20230619	151000	116713510	5280	5280	5280	5280	0
325	20230619	150900	116713510	5280	5280	5280	5280	0
326	20230619	150800	116713510	5280	5280	5280	5280	0
327	20230619	150700	116713510	5280	5280	5280	5280	0
328	20230619	150600	116713510	5280	5280	5280	5280	0
329	20230619	150500	116713510	5280	5280	5280	5280	0
330	20230619	150400	116713510	5280	5290	5290	5280	92
331	20230619	150300	116227720	5310	5310	5310	5310	0
332	20230619	150200	116227720	5310	5310	5310	5310	3
333	20230619	150100	116211790	5280	5280	5280	5280	0
334	20230619	150000	116211790	5280	5280	5280	5280	0
335	20230619	145900	116211790	5280	5280	5280	5280	0
336	20230619	145800	116211790	5280	5280	5280	5280	0
337	20230619	145700	116211790	5280	5280	5280	5280	0
338	20230619	145600	116211790	5280	5280	5280	5280	0
339	20230619	145500	116211790	5280	5280	5280	5280	60
340	20230619	145400	115894990	5280	5280	5280	5280	0
341	20230619	145300	115894990	5280	5280	5280	5280	0
342	20230619	145200	115894990	5280	5280	5280	5280	0
343	20230619	145100	115894990	5280	5280	5280	5280	0
344	20230619	145000	115894990	5280	5280	5280	5280	0
345	20230619	144900	115894990	5280	5280	5280	5280	0
346	20230619	144800	115894990	5280	5280	5280	5280	1227
347	20230619	144700	109416430	5270	5270	5270	5270	0
348	20230619	144600	109416430	5270	5270	5270	5270	0
349	20230619	144500	109416430	5270	5270	5270	5270	0
350	20230619	144400	109416430	5270	5270	5270	5270	0
351	20230619	144300	109416430	5270	5270	5270	5270	0
352	20230619	144200	109416430	5270	5270	5270	5270	0
353	20230619	144100	109416430	5270	5270	5270	5270	0
354	20230619	144000	109416430	5270	5270	5270	5270	42
355	20230619	143900	109195090	5280	5280	5280	5280	2
356	20230619	143800	109184530	5280	5280	5280	5280	0
357	20230619	143700	109184530	5280	5280	5280	5280	0
358	20230619	143600	109184530	5280	5280	5280	5280	0
359	20230619	143500	109184530	5280	5280	5280	5280	0
360	20230619	143400	109184530	5280	5280	5280	5280	0
361	20230619	143300	109184530	5280	5280	5280	5280	0
362	20230619	143200	109184530	5280	5280	5280	5280	0
363	20230619	143100	109184530	5280	5280	5280	5280	0
364	20230619	143000	109184530	5280	5280	5280	5280	0
365	20230619	142900	109184530	5280	5280	5280	5280	0
366	20230619	142800	109184530	5280	5280	5280	5280	2
367	20230619	142700	109173970	5280	5280	5280	5280	66
368	20230619	142600	108825490	5290	5290	5290	5290	0
369	20230619	142500	108825490	5290	5290	5290	5290	0
370	20230619	142400	108825490	5290	5290	5290	5290	1
371	20230619	142300	108820200	5290	5290	5290	5290	0
372	20230619	142200	108820200	5290	5290	5290	5290	0
373	20230619	142100	108820200	5290	5290	5290	5290	0
374	20230619	142000	108820200	5290	5290	5290	5290	1
375	20230619	141900	108814910	5290	5290	5290	5290	0
376	20230619	141800	108814910	5290	5290	5290	5290	0
377	20230619	141700	108814910	5290	5290	5290	5290	0
378	20230619	141600	108814910	5290	5290	5290	5290	4
379	20230619	141500	108793750	5300	5300	5300	5300	2
380	20230619	141400	108783150	5310	5310	5310	5310	0
381	20230619	141300	108783150	5310	5310	5310	5310	0
382	20230619	141200	108783150	5310	5310	5310	5310	50
383	20230619	141100	108517650	5300	5300	5300	5300	2
384	20230619	141000	108507050	5280	5280	5280	5280	0
385	20230619	140900	108507050	5280	5280	5280	5280	0
386	20230619	140800	108507050	5280	5280	5280	5280	0
387	20230619	140700	108507050	5280	5280	5280	5280	0
388	20230619	140600	108507050	5280	5280	5280	5280	0
389	20230619	140500	108507050	5280	5280	5280	5280	0
390	20230619	140400	108507050	5280	5280	5280	5280	1
391	20230619	140300	108501770	5290	5310	5310	5290	3
392	20230619	140200	108485860	5300	5300	5300	5300	1
393	20230619	140100	108480560	5300	5300	5300	5300	0
394	20230619	140000	108480560	5300	5300	5300	5300	0
395	20230619	135900	108480560	5300	5300	5300	5300	3
396	20230619	135800	108464660	5310	5310	5310	5310	0
397	20230619	135700	108464660	5310	5310	5310	5310	0
398	20230619	135600	108464660	5310	5310	5310	5310	0
399	20230619	135500	108464660	5310	5310	5310	5310	1
400	20230619	135400	108459350	5300	5300	5300	5300	0
401	20230619	135300	108459350	5300	5300	5300	5300	0
402	20230619	135200	108459350	5300	5300	5300	5290	5
403	20230619	135100	108432860	5280	5280	5280	5280	0
404	20230619	135000	108432860	5280	5290	5290	5280	3
405	20230619	134900	108417000	5310	5310	5310	5310	1
406	20230619	134800	108411690	5310	5310	5310	5310	1
407	20230619	134700	108406380	5290	5290	5290	5290	0
408	20230619	134600	108406380	5290	5290	5290	5290	0
409	20230619	134500	108406380	5290	5290	5290	5290	4
410	20230619	134400	108385220	5290	5290	5290	5290	0
411	20230619	134300	108385220	5290	5290	5290	5290	1
412	20230619	134200	108379930	5290	5290	5290	5290	0
413	20230619	134100	108379930	5290	5290	5290	5290	0
414	20230619	134000	108379930	5290	5290	5290	5290	0
415	20230619	133900	108379930	5290	5290	5290	5290	1
416	20230619	133800	108374640	5290	5290	5290	5290	0
417	20230619	133700	108374640	5290	5290	5290	5290	0
418	20230619	133600	108374640	5290	5290	5290	5290	0
419	20230619	133500	108374640	5290	5290	5290	5290	1
420	20230619	133400	108369350	5290	5290	5290	5290	0
421	20230619	133300	108369350	5290	5290	5290	5290	0
422	20230619	133200	108369350	5290	5290	5290	5290	0
423	20230619	133100	108369350	5290	5290	5290	5290	2
424	20230619	133000	108358770	5290	5290	5290	5290	1
425	20230619	132900	108353480	5290	5290	5290	5290	0
426	20230619	132800	108353480	5290	5290	5290	5290	0
427	20230619	132700	108353480	5290	5290	5290	5290	0
428	20230619	132600	108353480	5290	5290	5290	5290	0
429	20230619	132500	108353480	5290	5290	5290	5290	0
430	20230619	132400	108353480	5290	5290	5290	5290	1
431	20230619	132300	108348190	5280	5280	5280	5280	0
432	20230619	132200	108348190	5280	5280	5280	5280	54
433	20230619	132100	108063070	5300	5300	5300	5300	0
434	20230619	132000	108063070	5300	5300	5300	5300	3
435	20230619	131900	108047170	5300	5300	5300	5300	1440
436	20230619	131800	100415170	5260	5260	5260	5260	0
437	20230619	131700	100415170	5260	5260	5260	5260	0
438	20230619	131600	100415170	5260	5260	5260	5260	0
439	20230619	131500	100415170	5260	5260	5260	5260	0
440	20230619	131400	100415170	5260	5260	5260	5260	0
441	20230619	131300	100415170	5260	5260	5260	5260	20
442	20230619	131200	100309970	5260	5280	5280	5260	12
443	20230619	131100	100246720	5300	5300	5300	5300	0
444	20230619	131000	100246720	5300	5300	5300	5300	0
445	20230619	130900	100246720	5300	5300	5300	5300	0
446	20230619	130800	100246720	5300	5300	5300	5300	27
447	20230619	130700	100103620	5260	5260	5260	5260	0
448	20230619	130600	100103620	5260	5260	5260	5260	0
449	20230619	130500	100103620	5260	5260	5260	5260	0
450	20230619	130400	100103620	5260	5260	5260	5260	0
451	20230619	130300	100103620	5260	5280	5280	5260	300
452	20230619	130200	98525040	5300	5300	5300	5300	0
453	20230619	130100	98525040	5300	5300	5300	5300	0
454	20230619	130000	98525040	5300	5300	5300	5300	0
455	20230619	125900	98525040	5300	5280	5300	5280	501
456	20230619	125800	95873930	5280	5280	5280	5280	0
457	20230619	125700	95873930	5280	5280	5280	5280	0
458	20230619	125600	95873930	5280	5290	5290	5280	2
459	20230619	125500	95863360	5290	5290	5290	5290	3
460	20230619	125400	95847490	5280	5280	5280	5280	0
461	20230619	125300	95847490	5280	5280	5280	5280	0
462	20230619	125200	95847490	5280	5280	5280	5280	0
463	20230619	125100	95847490	5280	5280	5280	5280	2
464	20230619	125000	95836930	5270	5270	5270	5270	0
465	20230619	124900	95836930	5270	5270	5270	5270	0
466	20230619	124800	95836930	5270	5270	5270	5270	0
467	20230619	124700	95836930	5270	5270	5270	5270	1
468	20230619	124600	95831660	5270	5270	5270	5270	0
469	20230619	124500	95831660	5270	5270	5270	5270	5
470	20230619	124400	95805310	5260	5280	5280	5260	3456
471	20230619	124300	77624370	5290	5290	5290	5290	0
472	20230619	124200	77624370	5290	5290	5290	5280	21
473	20230619	124100	77513370	5290	5290	5290	5290	3
474	20230619	124000	77497500	5290	5290	5290	5290	0
475	20230619	123900	77497500	5290	5290	5290	5290	3
476	20230619	123800	77481630	5290	5290	5290	5290	1
477	20230619	123700	77476340	5290	5290	5290	5290	0
478	20230619	123600	77476340	5290	5290	5290	5290	0
479	20230619	123500	77476340	5290	5290	5290	5290	0
480	20230619	123400	77476340	5290	5290	5290	5290	2
481	20230619	123300	77465760	5290	5290	5290	5290	0
482	20230619	123200	77465760	5290	5290	5290	5290	0
483	20230619	123100	77465760	5290	5290	5290	5290	25
484	20230619	123000	77333510	5290	5290	5290	5290	1
485	20230619	122900	77328220	5290	5290	5290	5290	0
486	20230619	122800	77328220	5290	5290	5290	5290	0
487	20230619	122700	77328220	5290	5280	5290	5280	201
488	20230619	122600	76264940	5290	5290	5290	5290	1
489	20230619	122500	76259650	5280	5280	5280	5280	0
490	20230619	122400	76259650	5280	5280	5280	5280	788
491	20230619	122300	72099010	5290	5290	5290	5290	0
492	20230619	122200	72099010	5290	5290	5290	5290	2
493	20230619	122100	72088430	5290	5290	5290	5290	0
494	20230619	122000	72088430	5290	5290	5290	5290	0
495	20230619	121900	72088430	5290	5290	5290	5290	0
496	20230619	121800	72088430	5290	5290	5290	5290	2
497	20230619	121700	72077850	5260	5260	5260	5260	0
498	20230619	121600	72077850	5260	5260	5260	5260	0
499	20230619	121500	72077850	5260	5260	5260	5260	0
500	20230619	121400	72077850	5260	5260	5260	5260	0
501	20230619	121300	72077850	5260	5260	5260	5260	0
502	20230619	121200	72077850	5260	5270	5270	5260	60
503	20230619	121100	71762130	5290	5290	5290	5290	0
504	20230619	121000	71762130	5290	5290	5290	5290	4
505	20230619	120900	71740970	5260	5260	5260	5260	0
506	20230619	120800	71740970	5260	5260	5260	5260	0
507	20230619	120700	71740970	5260	5260	5260	5260	0
508	20230619	120600	71740970	5260	5260	5260	5260	0
509	20230619	120500	71740970	5260	5260	5260	5260	0
510	20230619	120400	71740970	5260	5260	5260	5260	0
511	20230619	120300	71740970	5260	5260	5260	5260	0
512	20230619	120200	71740970	5260	5260	5260	5260	0
513	20230619	120100	71740970	5260	5270	5270	5260	29
514	20230619	120000	71588420	5260	5260	5260	5260	0
515	20230619	115900	71588420	5260	5280	5280	5260	1500
516	20230619	115800	63687070	5280	5270	5290	5270	1875
517	20230619	115700	53805700	5280	5280	5280	5280	136
518	20230619	115600	53087620	5280	5290	5290	5280	1499
519	20230619	115500	45172750	5290	5290	5290	5290	1
520	20230619	115400	45167460	5300	5300	5300	5300	2
521	20230619	115300	45156860	5300	5300	5300	5300	0
522	20230619	115200	45156860	5300	5300	5300	5300	0
523	20230619	115100	45156860	5300	5300	5300	5300	0
524	20230619	115000	45156860	5300	5300	5300	5300	1
525	20230619	114900	45151560	5300	5300	5300	5300	0
526	20230619	114800	45151560	5300	5300	5300	5300	0
527	20230619	114700	45151560	5300	5300	5300	5300	0
528	20230619	114600	45151560	5300	5300	5300	5300	1
529	20230619	114500	45146260	5300	5300	5300	5300	10
530	20230619	114400	45093260	5300	5300	5300	5300	10
531	20230619	114300	45040260	5290	5290	5290	5290	0
532	20230619	114200	45040260	5290	5290	5290	5290	0
533	20230619	114100	45040260	5290	5290	5290	5290	1
534	20230619	114000	45034970	5290	5290	5290	5290	0
535	20230619	113900	45034970	5290	5290	5290	5290	0
536	20230619	113800	45034970	5290	5290	5290	5290	1
537	20230619	113700	45029680	5280	5280	5280	5280	0
538	20230619	113600	45029680	5280	5280	5280	5280	0
539	20230619	113500	45029680	5280	5290	5290	5280	8
540	20230619	113400	44987430	5300	5300	5300	5300	1
541	20230619	113300	44982130	5300	5300	5300	5300	0
542	20230619	113200	44982130	5300	5300	5300	5300	0
543	20230619	113100	44982130	5300	5300	5300	5300	0
544	20230619	113000	44982130	5300	5300	5300	5300	3
545	20230619	112900	44966230	5300	5300	5300	5300	0
546	20230619	112800	44966230	5300	5300	5300	5300	0
547	20230619	112700	44966230	5300	5300	5300	5300	0
548	20230619	112600	44966230	5300	5300	5300	5300	2
549	20230619	112500	44955630	5300	5300	5300	5300	10
550	20230619	112400	44902630	5300	5300	5300	5300	0
551	20230619	112300	44902630	5300	5300	5300	5300	0
552	20230619	112200	44902630	5300	5300	5300	5300	0
553	20230619	112100	44902630	5300	5300	5300	5300	0
554	20230619	112000	44902630	5300	5300	5300	5300	2
555	20230619	111900	44892030	5280	5280	5280	5280	666
556	20230619	111800	41375550	5290	5300	5300	5290	4
557	20230619	111700	41354380	5300	5300	5300	5300	0
558	20230619	111600	41354380	5300	5300	5300	5300	0
559	20230619	111500	41354380	5300	5300	5300	5300	1
560	20230619	111400	41349080	5300	5300	5300	5300	1
561	20230619	111300	41343780	5300	5300	5300	5300	0
562	20230619	111200	41343780	5300	5300	5300	5300	0
563	20230619	111100	41343780	5300	5300	5300	5300	0
564	20230619	111000	41343780	5300	5300	5300	5300	0
565	20230619	110900	41343780	5300	5300	5300	5300	0
566	20230619	110800	41343780	5300	5300	5300	5300	0
567	20230619	110700	41343780	5300	5300	5300	5300	0
568	20230619	110600	41343780	5300	5300	5300	5300	0
569	20230619	110500	41343780	5300	5300	5300	5300	0
570	20230619	110400	41343780	5300	5300	5300	5300	0
571	20230619	110300	41343780	5300	5300	5300	5300	0
572	20230619	110200	41343780	5300	5300	5300	5300	0
573	20230619	110100	41343780	5300	5300	5300	5300	0
574	20230619	110000	41343780	5300	5300	5300	5300	11
575	20230619	105900	41285480	5300	5300	5300	5300	0
576	20230619	105800	41285480	5300	5300	5300	5300	0
577	20230619	105700	41285480	5300	5300	5300	5300	0
578	20230619	105600	41285480	5300	5300	5300	5300	0
579	20230619	105500	41285480	5300	5300	5300	5300	0
580	20230619	105400	41285480	5300	5300	5300	5300	0
581	20230619	105300	41285480	5300	5300	5300	5300	0
582	20230619	105200	41285480	5300	5300	5300	5300	0
583	20230619	105100	41285480	5300	5300	5300	5300	0
584	20230619	105000	41285480	5300	5300	5300	5300	0
585	20230619	104900	41285480	5300	5300	5300	5300	0
586	20230619	104800	41285480	5300	5300	5300	5300	0
587	20230619	104700	41285480	5300	5290	5300	5290	3
588	20230619	104600	41269600	5290	5290	5290	5290	0
589	20230619	104500	41269600	5290	5290	5290	5290	0
590	20230619	104400	41269600	5290	5290	5290	5290	0
591	20230619	104300	41269600	5290	5290	5290	5290	0
592	20230619	104200	41269600	5290	5290	5290	5290	0
593	20230619	104100	41269600	5290	5290	5290	5290	0
594	20230619	104000	41269600	5290	5290	5290	5290	0
595	20230619	103900	41269600	5290	5290	5290	5290	4
596	20230619	103800	41248440	5290	5290	5290	5290	0
597	20230619	103700	41248440	5290	5290	5290	5290	0
598	20230619	103600	41248440	5290	5290	5290	5290	0
599	20230619	103500	41248440	5290	5290	5290	5290	1
600	20230619	103400	41243150	5280	5280	5280	5280	226
601	20230619	103300	40049870	5280	5280	5280	5280	0
602	20230619	103200	40049870	5280	5280	5280	5280	0
603	20230619	103100	40049870	5280	5280	5280	5280	0
604	20230619	103000	40049870	5280	5280	5280	5280	0
605	20230619	102900	40049870	5280	5280	5280	5280	0
606	20230619	102800	40049870	5280	5280	5280	5280	3
607	20230619	102700	40034030	5280	5280	5280	5280	0
608	20230619	102600	40034030	5280	5280	5280	5280	0
609	20230619	102500	40034030	5280	5280	5280	5280	0
610	20230619	102400	40034030	5280	5280	5280	5280	400
611	20230619	102300	37922030	5280	5280	5280	5280	5
612	20230619	102200	37895630	5290	5290	5290	5290	109
613	20230619	102100	37319020	5280	5280	5280	5280	0
614	20230619	102000	37319020	5280	5280	5280	5280	0
615	20230619	101900	37319020	5280	5280	5280	5280	39
616	20230619	101800	37113100	5290	5290	5290	5290	0
617	20230619	101700	37113100	5290	5290	5290	5290	0
618	20230619	101600	37113100	5290	5290	5290	5290	101
619	20230619	101500	36578810	5290	5290	5290	5290	2
620	20230619	101400	36568230	5290	5290	5290	5290	8
621	20230619	101300	36525910	5290	5290	5290	5290	0
622	20230619	101200	36525910	5290	5290	5290	5290	171
623	20230619	101100	35621320	5290	5290	5290	5290	0
624	20230619	101000	35621320	5290	5290	5290	5290	0
625	20230619	100900	35621320	5290	5290	5290	5290	0
626	20230619	100800	35621320	5290	5290	5290	5290	0
627	20230619	100700	35621320	5290	5290	5290	5290	0
628	20230619	100600	35621320	5290	5290	5290	5290	0
629	20230619	100500	35621320	5290	5290	5290	5290	0
630	20230619	100400	35621320	5290	5290	5290	5290	0
631	20230619	100300	35621320	5290	5290	5290	5290	0
632	20230619	100200	35621320	5290	5290	5290	5290	5
633	20230619	100100	35594870	5280	5280	5280	5280	0
634	20230619	100000	35594870	5280	5280	5280	5280	100
635	20230619	095900	35066870	5280	5280	5280	5280	0
636	20230619	095800	35066870	5280	5280	5280	5280	2
637	20230619	095700	35056310	5280	5280	5280	5280	0
638	20230619	095600	35056310	5280	5280	5280	5280	0
639	20230619	095500	35056310	5280	5280	5280	5280	2
640	20230619	095400	35045750	5290	5290	5290	5290	1
641	20230619	095300	35040460	5290	5290	5290	5290	10
642	20230619	095200	34987560	5290	5290	5290	5290	90
643	20230619	095100	34511460	5290	5290	5290	5290	0
644	20230619	095000	34511460	5290	5290	5290	5290	0
645	20230619	094900	34511460	5290	5300	5300	5280	3839
646	20230619	094800	14237320	5320	5320	5320	5320	0
647	20230619	094700	14237320	5320	5320	5320	5320	0
648	20230619	094600	14237320	5320	5320	5320	5320	0
649	20230619	094500	14237320	5320	5320	5320	5320	1
650	20230619	094400	14232000	5320	5320	5320	5320	0
651	20230619	094300	14232000	5320	5320	5320	5320	0
652	20230619	094200	14232000	5320	5320	5320	5320	0
653	20230619	094100	14232000	5320	5320	5320	5320	0
654	20230619	094000	14232000	5320	5320	5320	5320	1
655	20230619	093900	14226680	5320	5320	5320	5320	0
656	20230619	093800	14226680	5320	5320	5320	5320	0
657	20230619	093700	14226680	5320	5320	5320	5320	3
658	20230619	093600	14210720	5310	5300	5310	5300	2
659	20230619	093500	14200110	5320	5320	5320	5320	0
660	20230619	093400	14200110	5320	5320	5320	5320	0
661	20230619	093300	14200110	5320	5320	5320	5320	0
662	20230619	093200	14200110	5320	5320	5320	5320	5
663	20230619	093100	14173510	5320	5320	5320	5320	1
664	20230619	093000	14168190	5330	5280	5330	5280	30
665	20230619	092900	14008920	5280	5280	5280	5280	100
666	20230619	092800	13480920	5280	5300	5300	5280	800
667	20230619	092700	9250100	5320	5320	5320	5320	0
668	20230619	092600	9250100	5320	5320	5320	5320	0
669	20230619	092500	9250100	5320	5320	5320	5320	0
670	20230619	092400	9250100	5320	5320	5320	5320	0
671	20230619	092300	9250100	5320	5320	5320	5320	0
672	20230619	092200	9250100	5320	5320	5320	5320	193
673	20230619	092100	8223340	5300	5320	5320	5300	2
674	20230619	092000	8212720	5350	5350	5350	5350	0
675	20230619	091900	8212720	5350	5350	5350	5350	0
676	20230619	091800	8212720	5350	5350	5350	5350	0
677	20230619	091700	8212720	5350	5350	5350	5350	0
678	20230619	091600	8212720	5350	5350	5350	5350	0
679	20230619	091500	8212720	5350	5350	5350	5350	0
680	20230619	091400	8212720	5350	5350	5350	5350	0
681	20230619	091300	8212720	5350	5350	5350	5350	0
682	20230619	091200	8212720	5350	5350	5350	5350	0
683	20230619	091100	8212720	5350	5350	5350	5350	3
684	20230619	091000	8196670	5360	5360	5360	5360	0
685	20230619	090900	8196670	5360	5360	5360	5360	0
686	20230619	090800	8196670	5360	5340	5360	5340	11
687	20230619	090700	8137910	5340	5330	5340	5330	25
688	20230619	090600	8004590	5340	5340	5340	5340	0
689	20230619	090500	8004590	5340	5340	5340	5340	0
690	20230619	090400	8004590	5340	5320	5370	5300	34
691	20230619	090300	7823870	5280	5280	5280	5280	0
692	20230619	090200	7823870	5280	5280	5280	5280	906
693	20230619	090100	3040190	5320	5320	5320	5320	1
694	20230619	090000	3034870	5280	5330	5330	5280	573