KissMeData/036670/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	183700	83137180	8830	8830	8830	8830	1158
3	20230616	183600	83137180	8830	8830	8830	8830	0
4	20230616	183500	83137180	8830	8830	8830	8830	0
5	20230616	183400	83137180	8830	8830	8830	8830	0
6	20230616	183300	83137180	8830	8830	8830	8830	0
7	20230616	183200	83137180	8830	8830	8830	8830	0
8	20230616	183100	83137180	8830	8830	8830	8830	0
9	20230616	183000	83137180	8830	8830	8830	8830	0
10	20230616	182900	83137180	8830	8830	8830	8830	0
11	20230616	182800	83137180	8830	8830	8830	8830	0
12	20230616	182700	83137180	8830	8830	8830	8830	0
13	20230616	182600	83137180	8830	8830	8830	8830	0
14	20230616	182500	83137180	8830	8830	8830	8830	0
15	20230616	182400	83137180	8830	8830	8830	8830	0
16	20230616	182300	83137180	8830	8830	8830	8830	0
17	20230616	182200	83137180	8830	8830	8830	8830	0
18	20230616	182100	83137180	8830	8830	8830	8830	0
19	20230616	182000	83137180	8830	8830	8830	8830	0
20	20230616	181900	83137180	8830	8830	8830	8830	0
21	20230616	181800	83137180	8830	8830	8830	8830	0
22	20230616	181700	83137180	8830	8830	8830	8830	0
23	20230616	181600	83137180	8830	8830	8830	8830	0
24	20230616	181500	83137180	8830	8830	8830	8830	0
25	20230616	181400	83137180	8830	8830	8830	8830	0
26	20230616	181300	83137180	8830	8830	8830	8830	0
27	20230616	181200	83137180	8830	8830	8830	8830	0
28	20230616	181100	83137180	8830	8830	8830	8830	0
29	20230616	181000	83137180	8830	8830	8830	8830	0
30	20230616	180900	83137180	8830	8830	8830	8830	0
31	20230616	180800	83137180	8830	8830	8830	8830	0
32	20230616	180700	83137180	8830	8830	8830	8830	1158
33	20230616	180600	83137180	8830	8830	8830	8830	0
34	20230616	180500	83137180	8830	8830	8830	8830	0
35	20230616	180400	83137180	8830	8830	8830	8830	0
36	20230616	180300	83137180	8830	8830	8830	8830	0
37	20230616	180200	83137180	8830	8830	8830	8830	0
38	20230616	180100	83137180	8830	8830	8830	8830	0
39	20230616	180000	83137180	8830	8830	8830	8830	0
40	20230616	175900	83137180	8830	8830	8830	8830	0
41	20230616	175800	83137180	8830	8830	8830	8830	0
42	20230616	175700	83137180	8830	8830	8830	8830	0
43	20230616	175600	83137180	8830	8830	8830	8830	0
44	20230616	175500	83137180	8830	8830	8830	8830	0
45	20230616	175400	83137180	8830	8830	8830	8830	0
46	20230616	175300	83137180	8830	8830	8830	8830	0
47	20230616	175200	83137180	8830	8830	8830	8830	0
48	20230616	175100	83137180	8830	8830	8830	8830	0
49	20230616	175000	83137180	8830	8830	8830	8830	0
50	20230616	174900	83137180	8830	8830	8830	8830	0
51	20230616	174800	83137180	8830	8830	8830	8830	0
52	20230616	174700	83137180	8830	8830	8830	8830	0
53	20230616	174600	83137180	8830	8830	8830	8830	0
54	20230616	174500	83137180	8830	8830	8830	8830	0
55	20230616	174400	83137180	8830	8830	8830	8830	0
56	20230616	174300	83137180	8830	8830	8830	8830	0
57	20230616	174200	83137180	8830	8830	8830	8830	0
58	20230616	174100	83137180	8830	8830	8830	8830	0
59	20230616	174000	83137180	8830	8830	8830	8830	0
60	20230616	173900	83137180	8830	8830	8830	8830	0
61	20230616	173800	83137180	8830	8830	8830	8830	0
62	20230616	173700	83137180	8830	8830	8830	8830	1158
63	20230616	173600	83137180	8830	8830	8830	8830	0
64	20230616	173500	83137180	8830	8830	8830	8830	0
65	20230616	173400	83137180	8830	8830	8830	8830	0
66	20230616	173300	83137180	8830	8830	8830	8830	0
67	20230616	173200	83137180	8830	8830	8830	8830	0
68	20230616	173100	83137180	8830	8830	8830	8830	0
69	20230616	173000	83137180	8830	8830	8830	8830	0
70	20230616	172900	83137180	8830	8830	8830	8830	0
71	20230616	172800	83137180	8830	8830	8830	8830	0
72	20230616	172700	83137180	8830	8830	8830	8830	0
73	20230616	172600	83137180	8830	8830	8830	8830	0
74	20230616	172500	83137180	8830	8830	8830	8830	0
75	20230616	172400	83137180	8830	8830	8830	8830	0
76	20230616	172300	83137180	8830	8830	8830	8830	0
77	20230616	172200	83137180	8830	8830	8830	8830	0
78	20230616	172100	83137180	8830	8830	8830	8830	0
79	20230616	172000	83137180	8830	8830	8830	8830	0
80	20230616	171900	83137180	8830	8830	8830	8830	0
81	20230616	171800	83137180	8830	8830	8830	8830	0
82	20230616	171700	83137180	8830	8830	8830	8830	0
83	20230616	171600	83137180	8830	8830	8830	8830	0
84	20230616	171500	83137180	8830	8830	8830	8830	0
85	20230616	171400	83137180	8830	8830	8830	8830	0
86	20230616	171300	83137180	8830	8830	8830	8830	0
87	20230616	171200	83137180	8830	8830	8830	8830	0
88	20230616	171100	83137180	8830	8830	8830	8830	0
89	20230616	171000	83137180	8830	8830	8830	8830	0
90	20230616	170900	83137180	8830	8830	8830	8830	0
91	20230616	170800	83137180	8830	8830	8830	8830	0
92	20230616	170700	83137180	8830	8830	8830	8830	1158
93	20230616	170600	83137180	8830	8830	8830	8830	0
94	20230616	170500	83137180	8830	8830	8830	8830	0
95	20230616	170400	83137180	8830	8830	8830	8830	0
96	20230616	170300	83137180	8830	8830	8830	8830	0
97	20230616	170200	83137180	8830	8830	8830	8830	0
98	20230616	170100	83137180	8830	8830	8830	8830	0
99	20230616	170000	83137180	8830	8830	8830	8830	0
100	20230616	165900	83137180	8830	8830	8830	8830	0
101	20230616	165800	83137180	8830	8830	8830	8830	0
102	20230616	165700	83137180	8830	8830	8830	8830	0
103	20230616	165600	83137180	8830	8830	8830	8830	0
104	20230616	165500	83137180	8830	8830	8830	8830	0
105	20230616	165400	83137180	8830	8830	8830	8830	0
106	20230616	165300	83137180	8830	8830	8830	8830	0
107	20230616	165200	83137180	8830	8830	8830	8830	0
108	20230616	165100	83137180	8830	8830	8830	8830	0
109	20230616	165000	83137180	8830	8830	8830	8830	0
110	20230616	164900	83137180	8830	8830	8830	8830	0
111	20230616	164800	83137180	8830	8830	8830	8830	0
112	20230616	164700	83137180	8830	8830	8830	8830	0
113	20230616	164600	83137180	8830	8830	8830	8830	0
114	20230616	164500	83137180	8830	8830	8830	8830	0
115	20230616	164400	83137180	8830	8830	8830	8830	0
116	20230616	164300	83137180	8830	8830	8830	8830	0
117	20230616	164200	83137180	8830	8830	8830	8830	0
118	20230616	164100	83137180	8830	8830	8830	8830	0
119	20230616	164000	83137180	8830	8830	8830	8830	0
120	20230616	163900	83137180	8830	8830	8830	8830	0
121	20230616	163800	83137180	8830	8830	8830	8830	0
122	20230616	163700	83137180	8830	8830	8830	8830	1158
123	20230616	163600	83137180	8830	8830	8830	8830	0
124	20230616	163500	83137180	8830	8830	8830	8830	0
125	20230616	163400	83137180	8830	8830	8830	8830	0
126	20230616	163300	83137180	8830	8830	8830	8830	0
127	20230616	163200	83137180	8830	8830	8830	8830	0
128	20230616	163100	83137180	8830	8830	8830	8830	0
129	20230616	163000	83137180	8830	8830	8830	8830	0
130	20230616	162900	83137180	8830	8830	8830	8830	0
131	20230616	162800	83137180	8830	8830	8830	8830	0
132	20230616	162700	83137180	8830	8830	8830	8830	0
133	20230616	162600	83137180	8830	8830	8830	8830	0
134	20230616	162500	83137180	8830	8830	8830	8830	0
135	20230616	162400	83137180	8830	8830	8830	8830	0
136	20230616	162300	83137180	8830	8830	8830	8830	0
137	20230616	162200	83137180	8830	8830	8830	8830	0
138	20230616	162100	83137180	8830	8830	8830	8830	0
139	20230616	162000	83137180	8830	8830	8830	8830	0
140	20230616	161900	83137180	8830	8830	8830	8830	0
141	20230616	161800	83137180	8830	8830	8830	8830	0
142	20230616	161700	83137180	8830	8830	8830	8830	0
143	20230616	161600	83137180	8830	8830	8830	8830	0
144	20230616	161500	83137180	8830	8830	8830	8830	0
145	20230616	161400	83137180	8830	8830	8830	8830	0
146	20230616	161300	83137180	8830	8830	8830	8830	0
147	20230616	161200	83137180	8830	8830	8830	8830	0
148	20230616	161100	83137180	8830	8830	8830	8830	0
149	20230616	161000	83137180	8830	8830	8830	8830	0
150	20230616	160900	83137180	8830	8830	8830	8830	0
151	20230616	160800	83137180	8830	8830	8830	8830	0
152	20230616	160700	83137180	8830	8830	8830	8830	1158
153	20230616	160600	83137180	8830	8830	8830	8830	0
154	20230616	160500	83137180	8830	8830	8830	8830	0
155	20230616	160400	83137180	8830	8830	8830	8830	0
156	20230616	160300	83137180	8830	8830	8830	8830	0
157	20230616	160200	83137180	8830	8830	8830	8830	0
158	20230616	160100	83137180	8830	8830	8830	8830	0
159	20230616	160000	83137180	8830	8830	8830	8830	0
160	20230616	155900	83137180	8830	8830	8830	8830	0
161	20230616	155800	83137180	8830	8830	8830	8830	0
162	20230616	155700	83137180	8830	8830	8830	8830	0
163	20230616	155600	83137180	8830	8830	8830	8830	0
164	20230616	155500	83137180	8830	8830	8830	8830	0
165	20230616	155400	83137180	8830	8830	8830	8830	0
166	20230616	155300	83137180	8830	8830	8830	8830	0
167	20230616	155200	83137180	8830	8830	8830	8830	0
168	20230616	155100	83137180	8830	8830	8830	8830	0
169	20230616	155000	83137180	8830	8830	8830	8830	0
170	20230616	154900	83137180	8830	8830	8830	8830	0
171	20230616	154800	83137180	8830	8830	8830	8830	0
172	20230616	154700	83137180	8830	8830	8830	8830	0
173	20230616	154600	83137180	8830	8830	8830	8830	0
174	20230616	154500	83137180	8830	8830	8830	8830	0
175	20230616	154400	83137180	8830	8830	8830	8830	0
176	20230616	154300	83137180	8830	8830	8830	8830	0
177	20230616	154200	83137180	8830	8830	8830	8830	0
178	20230616	154100	83137180	8830	8830	8830	8830	0
179	20230616	154000	83137180	8830	8830	8830	8830	0
180	20230616	153900	83137180	8830	8830	8830	8830	0
181	20230616	153800	83137180	8830	8830	8830	8830	0
182	20230616	153700	83137180	8830	8830	8830	8830	1158
183	20230616	153600	83137180	8830	8830	8830	8830	0
184	20230616	153500	83137180	8830	8830	8830	8830	0
185	20230616	153400	83137180	8830	8830	8830	8830	0
186	20230616	153300	83137180	8830	8830	8830	8830	0
187	20230616	153200	83137180	8830	8830	8830	8830	0
188	20230616	153100	83137180	8830	8830	8830	8830	0
189	20230616	153000	83137180	8830	8830	8830	8830	1158
190	20230616	152900	72912040	8860	8860	8860	8860	0
191	20230616	152800	72912040	8860	8860	8860	8860	0
192	20230616	152700	72912040	8860	8860	8860	8860	0
193	20230616	152600	72912040	8860	8860	8860	8860	0
194	20230616	152500	72912040	8860	8860	8860	8860	0
195	20230616	152400	72912040	8860	8860	8860	8860	0
196	20230616	152300	72912040	8860	8860	8860	8860	0
197	20230616	152200	72912040	8860	8860	8860	8860	0
198	20230616	152100	72912040	8860	8860	8860	8860	0
199	20230616	152000	72912040	8860	8860	8860	8860	0
200	20230616	151900	72912040	8860	8920	8920	8860	136
201	20230616	151800	71706960	8860	8860	8860	8860	0
202	20230616	151700	71706960	8860	8860	8860	8860	0
203	20230616	151600	71706960	8860	8880	8880	8860	120
204	20230616	151500	70643170	8880	8880	8880	8880	0
205	20230616	151400	70643170	8880	8880	8880	8880	0
206	20230616	151300	70643170	8880	8900	8900	8880	60
207	20230616	151200	70110140	8920	8920	8920	8920	16
208	20230616	151100	69967420	8920	8920	8920	8920	4
209	20230616	151000	69931740	8920	8920	8920	8920	0
210	20230616	150900	69931740	8920	8920	8920	8920	10
211	20230616	150800	69842540	8910	8910	8910	8910	0
212	20230616	150700	69842540	8910	8910	8910	8910	0
213	20230616	150600	69842540	8910	8910	8910	8910	100
214	20230616	150500	68951540	8910	8910	8910	8910	0
215	20230616	150400	68951540	8910	8910	8910	8910	1
216	20230616	150300	68942630	8890	8890	8890	8890	0
217	20230616	150200	68942630	8890	8890	8890	8890	0
218	20230616	150100	68942630	8890	8890	8890	8890	0
219	20230616	150000	68942630	8890	8890	8890	8890	0
220	20230616	145900	68942630	8890	8890	8890	8890	0
221	20230616	145800	68942630	8890	8890	8890	8890	10
222	20230616	145700	68853730	8890	8890	8890	8890	0
223	20230616	145600	68853730	8890	8890	8890	8890	0
224	20230616	145500	68853730	8890	8890	8890	8890	0
225	20230616	145400	68853730	8890	8890	8890	8890	11
226	20230616	145300	68755940	8890	8890	8890	8890	2
227	20230616	145200	68738160	8890	8890	8890	8890	0
228	20230616	145100	68738160	8890	8890	8890	8890	0
229	20230616	145000	68738160	8890	8890	8890	8890	0
230	20230616	144900	68738160	8890	8890	8890	8890	0
231	20230616	144800	68738160	8890	8890	8890	8890	0
232	20230616	144700	68738160	8890	8890	8890	8890	20
233	20230616	144600	68560360	8890	8890	8890	8890	0
234	20230616	144500	68560360	8890	8890	8890	8890	50
235	20230616	144400	68115860	8890	8890	8890	8890	0
236	20230616	144300	68115860	8890	8890	8890	8890	0
237	20230616	144200	68115860	8890	8890	8890	8890	0
238	20230616	144100	68115860	8890	8890	8890	8890	0
239	20230616	144000	68115860	8890	8890	8890	8890	0
240	20230616	143900	68115860	8890	8890	8890	8890	0
241	20230616	143800	68115860	8890	8890	8890	8890	10
242	20230616	143700	68026960	8890	8890	8890	8890	9
243	20230616	143600	67946950	8890	8890	8890	8890	0
244	20230616	143500	67946950	8890	8890	8890	8890	3
245	20230616	143400	67920280	8890	8890	8890	8890	0
246	20230616	143300	67920280	8890	8890	8890	8890	3
247	20230616	143200	67893610	8890	8890	8890	8890	0
248	20230616	143100	67893610	8890	8890	8890	8890	52
249	20230616	143000	67431330	8890	8890	8890	8890	0
250	20230616	142900	67431330	8890	8890	8890	8890	10
251	20230616	142800	67342430	8890	8890	8890	8890	0
252	20230616	142700	67342430	8890	8890	8890	8890	112
253	20230616	142600	66346750	8890	8890	8890	8890	1
254	20230616	142500	66337860	8890	8890	8890	8890	20
255	20230616	142400	66160060	8870	8870	8870	8870	1
256	20230616	142300	66151190	8890	8890	8890	8890	1
257	20230616	142200	66142300	8890	8890	8890	8890	0
258	20230616	142100	66142300	8890	8890	8890	8890	2
259	20230616	142000	66124520	8890	8890	8890	8890	4
260	20230616	141900	66088960	8880	8880	8880	8880	10
261	20230616	141800	66000160	8880	8880	8880	8880	0
262	20230616	141700	66000160	8880	8880	8880	8880	0
263	20230616	141600	66000160	8880	8880	8880	8880	0
264	20230616	141500	66000160	8880	8880	8880	8880	0
265	20230616	141400	66000160	8880	8880	8880	8880	0
266	20230616	141300	66000160	8880	8880	8880	8880	0
267	20230616	141200	66000160	8880	8880	8880	8880	0
268	20230616	141100	66000160	8880	8880	8880	8880	0
269	20230616	141000	66000160	8880	8880	8880	8880	5
270	20230616	140900	65955760	8860	8860	8860	8860	0
271	20230616	140800	65955760	8860	8860	8860	8860	0
272	20230616	140700	65955760	8860	8860	8860	8860	0
273	20230616	140600	65955760	8860	8860	8860	8860	0
274	20230616	140500	65955760	8860	8860	8860	8860	0
275	20230616	140400	65955760	8860	8860	8860	8860	0
276	20230616	140300	65955760	8860	8900	8900	8860	400
277	20230616	140200	62403400	8900	8900	8900	8900	0
278	20230616	140100	62403400	8900	8900	8900	8900	0
279	20230616	140000	62403400	8900	8900	8900	8900	0
280	20230616	135900	62403400	8900	8900	8900	8900	0
281	20230616	135800	62403400	8900	8900	8900	8900	0
282	20230616	135700	62403400	8900	8900	8900	8900	0
283	20230616	135600	62403400	8900	8910	8910	8900	193
284	20230616	135500	60684990	8920	8920	8920	8920	0
285	20230616	135400	60684990	8920	8920	8920	8920	2
286	20230616	135300	60667150	8930	8930	8930	8930	11
287	20230616	135200	60568920	8930	8930	8930	8930	0
288	20230616	135100	60568920	8930	8930	8930	8930	0
289	20230616	135000	60568920	8930	8930	8930	8930	0
290	20230616	134900	60568920	8930	8930	8930	8930	0
291	20230616	134800	60568920	8930	8930	8930	8930	2
292	20230616	134700	60551060	8930	8930	8930	8930	16
293	20230616	134600	60408180	8930	8930	8930	8930	7
294	20230616	134500	60345670	8930	8930	8930	8930	2
295	20230616	134400	60327810	8930	8930	8930	8930	0
296	20230616	134300	60327810	8930	8930	8930	8930	60
297	20230616	134200	59792010	8920	8920	8920	8920	4
298	20230616	134100	59756330	8920	8920	8920	8920	0
299	20230616	134000	59756330	8920	8920	8920	8920	0
300	20230616	133900	59756330	8920	8920	8920	8920	0
301	20230616	133800	59756330	8920	8920	8920	8920	0
302	20230616	133700	59756330	8920	8920	8920	8920	0
303	20230616	133600	59756330	8920	8920	8920	8920	0
304	20230616	133500	59756330	8920	8920	8920	8920	0
305	20230616	133400	59756330	8920	8920	8920	8920	0
306	20230616	133300	59756330	8920	8920	8920	8920	0
307	20230616	133200	59756330	8920	8920	8920	8920	0
308	20230616	133100	59756330	8920	8920	8920	8920	0
309	20230616	133000	59756330	8920	8920	8920	8920	0
310	20230616	132900	59756330	8920	8920	8920	8920	0
311	20230616	132800	59756330	8920	8920	8920	8920	10
312	20230616	132700	59667130	8930	8930	8930	8930	0
313	20230616	132600	59667130	8930	8930	8930	8930	0
314	20230616	132500	59667130	8930	8930	8930	8930	0
315	20230616	132400	59667130	8930	8920	8930	8920	20
316	20230616	132300	59488540	8910	8910	8910	8910	2
317	20230616	132200	59470720	8920	8920	8920	8920	0
318	20230616	132100	59470720	8920	8920	8920	8920	0
319	20230616	132000	59470720	8920	8920	8920	8920	0
320	20230616	131900	59470720	8920	8920	8920	8920	0
321	20230616	131800	59470720	8920	8920	8920	8920	4
322	20230616	131700	59435040	8930	8930	8930	8930	0
323	20230616	131600	59435040	8930	8930	8930	8930	20
324	20230616	131500	59256440	8930	8930	8930	8930	0
325	20230616	131400	59256440	8930	8930	8930	8930	0
326	20230616	131300	59256440	8930	8930	8930	8930	0
327	20230616	131200	59256440	8930	8930	8930	8930	0
328	20230616	131100	59256440	8930	8930	8930	8930	0
329	20230616	131000	59256440	8930	8930	8930	8930	0
330	20230616	130900	59256440	8930	8930	8930	8930	0
331	20230616	130800	59256440	8930	8930	8930	8930	0
332	20230616	130700	59256440	8930	8930	8930	8930	0
333	20230616	130600	59256440	8930	8930	8930	8930	1
334	20230616	130500	59247510	8930	8930	8930	8930	0
335	20230616	130400	59247510	8930	8920	8930	8920	32
336	20230616	130300	58961850	8930	8930	8930	8930	34
337	20230616	130200	58658230	8930	8930	8930	8930	0
338	20230616	130100	58658230	8930	8930	8930	8930	0
339	20230616	130000	58658230	8930	8930	8930	8930	56
340	20230616	125900	58158150	8920	8920	8920	8920	0
341	20230616	125800	58158150	8920	8920	8920	8920	1
342	20230616	125700	58149230	8920	8920	8920	8920	2
343	20230616	125600	58131390	8920	8920	8920	8920	0
344	20230616	125500	58131390	8920	8920	8920	8920	3
345	20230616	125400	58104630	8920	8920	8920	8920	2
346	20230616	125300	58086790	8910	8910	8910	8910	29
347	20230616	125200	57828400	8900	8900	8900	8900	1
348	20230616	125100	57819500	8910	8910	8910	8910	1
349	20230616	125000	57810590	8910	8910	8910	8910	0
350	20230616	124900	57810590	8910	8910	8910	8910	1
351	20230616	124800	57801680	8910	8910	8910	8910	0
352	20230616	124700	57801680	8910	8910	8910	8910	0
353	20230616	124600	57801680	8910	8910	8910	8910	1
354	20230616	124500	57792770	8910	8910	8910	8910	0
355	20230616	124400	57792770	8910	8910	8910	8910	0
356	20230616	124300	57792770	8910	8910	8910	8910	4
357	20230616	124200	57757130	8900	8900	8900	8900	0
358	20230616	124100	57757130	8900	8900	8900	8900	0
359	20230616	124000	57757130	8900	8900	8900	8900	0
360	20230616	123900	57757130	8900	8900	8900	8900	25
361	20230616	123800	57534630	8900	8900	8900	8900	1
362	20230616	123700	57525730	8880	8880	8880	8880	2
363	20230616	123600	57507970	8880	8880	8880	8880	0
364	20230616	123500	57507970	8880	8880	8880	8880	0
365	20230616	123400	57507970	8880	8880	8880	8880	0
366	20230616	123300	57507970	8880	8880	8880	8880	0
367	20230616	123200	57507970	8880	8880	8880	8880	0
368	20230616	123100	57507970	8880	8880	8880	8880	16
369	20230616	123000	57365890	8880	8880	8880	8880	4
370	20230616	122900	57330370	8880	8880	8880	8880	0
371	20230616	122800	57330370	8880	8880	8880	8880	10
372	20230616	122700	57241570	8880	8880	8880	8880	0
373	20230616	122600	57241570	8880	8880	8880	8880	0
374	20230616	122500	57241570	8880	8880	8880	8880	0
375	20230616	122400	57241570	8880	8870	8880	8870	13
376	20230616	122300	57126230	8870	8870	8870	8870	0
377	20230616	122200	57126230	8870	8870	8870	8870	5
378	20230616	122100	57081880	8870	8870	8870	8870	2
379	20230616	122000	57064140	8870	8870	8870	8870	0
380	20230616	121900	57064140	8870	8870	8870	8870	0
381	20230616	121800	57064140	8870	8870	8870	8870	4
382	20230616	121700	57028660	8870	8870	8870	8870	0
383	20230616	121600	57028660	8870	8870	8870	8870	13
384	20230616	121500	56913350	8880	8880	8880	8880	1
385	20230616	121400	56904470	8880	8880	8880	8880	17
386	20230616	121300	56753510	8880	8880	8880	8880	0
387	20230616	121200	56753510	8880	8880	8880	8880	0
388	20230616	121100	56753510	8880	8880	8880	8880	0
389	20230616	121000	56753510	8880	8880	8880	8880	0
390	20230616	120900	56753510	8880	8880	8880	8880	2
391	20230616	120800	56735750	8880	8880	8880	8880	51
392	20230616	120700	56282870	8880	8880	8880	8880	0
393	20230616	120600	56282870	8880	8880	8880	8880	131
394	20230616	120500	55119590	8880	8880	8880	8880	0
395	20230616	120400	55119590	8880	8880	8880	8880	0
396	20230616	120300	55119590	8880	8880	8880	8880	0
397	20230616	120200	55119590	8880	8880	8880	8880	0
398	20230616	120100	55119590	8880	8880	8880	8880	11
399	20230616	120000	55021910	8880	8880	8880	8880	0
400	20230616	115900	55021910	8880	8880	8880	8880	0
401	20230616	115800	55021910	8880	8880	8880	8880	0
402	20230616	115700	55021910	8880	8880	8880	8880	11
403	20230616	115600	54924230	8880	8880	8880	8880	40
404	20230616	115500	54569030	8880	8880	8880	8880	0
405	20230616	115400	54569030	8880	8880	8880	8880	0
406	20230616	115300	54569030	8880	8880	8880	8880	0
407	20230616	115200	54569030	8880	8880	8880	8880	50
408	20230616	115100	54125030	8880	8880	8880	8880	0
409	20230616	115000	54125030	8880	8880	8880	8880	0
410	20230616	114900	54125030	8880	8880	8880	8880	0
411	20230616	114800	54125030	8880	8880	8880	8880	2
412	20230616	114700	54107270	8880	8880	8880	8880	0
413	20230616	114600	54107270	8880	8880	8880	8880	0
414	20230616	114500	54107270	8880	8880	8880	8880	0
415	20230616	114400	54107270	8880	8880	8880	8880	0
416	20230616	114300	54107270	8880	8850	8880	8850	563
417	20230616	114200	49124420	8840	8840	8840	8840	0
418	20230616	114100	49124420	8840	8840	8840	8840	0
419	20230616	114000	49124420	8840	8840	8840	8840	248
420	20230616	113900	46932100	8850	8850	8850	8850	0
421	20230616	113800	46932100	8850	8850	8850	8850	2
422	20230616	113700	46914400	8850	8850	8850	8850	0
423	20230616	113600	46914400	8850	8850	8850	8850	30
424	20230616	113500	46648900	8850	8850	8850	8850	0
425	20230616	113400	46648900	8850	8850	8850	8850	0
426	20230616	113300	46648900	8850	8850	8850	8850	6
427	20230616	113200	46595800	8850	8850	8850	8850	0
428	20230616	113100	46595800	8850	8850	8850	8850	0
429	20230616	113000	46595800	8850	8850	8850	8850	0
430	20230616	112900	46595800	8850	8850	8850	8850	0
431	20230616	112800	46595800	8850	8850	8850	8850	200
432	20230616	112700	44825800	8850	8850	8850	8850	8
433	20230616	112600	44755000	8850	8850	8850	8850	0
434	20230616	112500	44755000	8850	8850	8850	8850	0
435	20230616	112400	44755000	8850	8850	8850	8850	0
436	20230616	112300	44755000	8850	8850	8850	8850	1
437	20230616	112200	44746150	8850	8850	8850	8850	2
438	20230616	112100	44728450	8850	8850	8850	8850	0
439	20230616	112000	44728450	8850	8850	8850	8850	3
440	20230616	111900	44701900	8850	8850	8850	8850	12
441	20230616	111800	44595700	8850	8850	8850	8850	20
442	20230616	111700	44418700	8850	8850	8850	8850	0
443	20230616	111600	44418700	8850	8850	8850	8850	0
444	20230616	111500	44418700	8850	8850	8850	8850	0
445	20230616	111400	44418700	8850	8850	8850	8850	0
446	20230616	111300	44418700	8850	8850	8850	8850	0
447	20230616	111200	44418700	8850	8850	8850	8850	50
448	20230616	111100	43976200	8850	8850	8850	8850	0
449	20230616	111000	43976200	8850	8850	8850	8850	20
450	20230616	110900	43799200	8850	8850	8850	8850	0
451	20230616	110800	43799200	8850	8850	8850	8850	0
452	20230616	110700	43799200	8850	8850	8850	8850	39
453	20230616	110600	43454050	8850	8850	8850	8850	0
454	20230616	110500	43454050	8850	8850	8850	8850	0
455	20230616	110400	43454050	8850	8850	8850	8850	1
456	20230616	110300	43445200	8850	8850	8850	8850	40
457	20230616	110200	43091200	8850	8850	8850	8850	154
458	20230616	110100	41728300	8840	8840	8840	8840	1
459	20230616	110000	41719460	8850	8850	8850	8850	35
460	20230616	105900	41409710	8850	8850	8850	8850	10
461	20230616	105800	41321210	8840	8840	8840	8840	0
462	20230616	105700	41321210	8840	8840	8840	8840	0
463	20230616	105600	41321210	8840	8840	8840	8840	20
464	20230616	105500	41144410	8850	8850	8850	8850	120
465	20230616	105400	40082410	8840	8840	8840	8840	0
466	20230616	105300	40082410	8840	8840	8840	8840	0
467	20230616	105200	40082410	8840	8840	8840	8840	400
468	20230616	105100	36546410	8850	8850	8850	8850	1
469	20230616	105000	36537560	8850	8850	8850	8850	20
470	20230616	104900	36360560	8850	8850	8850	8850	0
471	20230616	104800	36360560	8850	8850	8850	8850	0
472	20230616	104700	36360560	8850	8850	8850	8850	56
473	20230616	104600	35864960	8850	8850	8850	8850	2
474	20230616	104500	35847260	8850	8850	8850	8850	66
475	20230616	104400	35263160	8850	8850	8850	8850	42
476	20230616	104300	34891460	8850	8850	8850	8850	0
477	20230616	104200	34891460	8850	8850	8850	8850	22
478	20230616	104100	34696760	8840	8840	8840	8840	200
479	20230616	104000	32928760	8850	8850	8850	8850	169
480	20230616	103900	31433110	8850	8850	8850	8850	20
481	20230616	103800	31256110	8850	8850	8850	8850	0
482	20230616	103700	31256110	8850	8850	8850	8850	10
483	20230616	103600	31167610	8850	8850	8850	8850	1
484	20230616	103500	31158760	8850	8850	8850	8850	1
485	20230616	103400	31149910	8840	8840	8840	8840	0
486	20230616	103300	31149910	8840	8840	8840	8840	0
487	20230616	103200	31149910	8840	8840	8840	8840	0
488	20230616	103100	31149910	8840	8840	8840	8840	4
489	20230616	103000	31114550	8850	8850	8850	8850	2
490	20230616	102900	31096850	8850	8850	8850	8850	5
491	20230616	102800	31052600	8850	8850	8850	8850	50
492	20230616	102700	30610100	8850	8850	8850	8850	0
493	20230616	102600	30610100	8850	8850	8850	8850	0
494	20230616	102500	30610100	8850	8850	8850	8850	0
495	20230616	102400	30610100	8850	8850	8850	8850	6
496	20230616	102300	30557000	8850	8850	8850	8850	52
497	20230616	102200	30096800	8850	8850	8850	8850	2
498	20230616	102100	30079100	8850	8850	8850	8850	0
499	20230616	102000	30079100	8850	8850	8850	8850	0
500	20230616	101900	30079100	8850	8850	8850	8850	0
501	20230616	101800	30079100	8850	8850	8850	8850	2
502	20230616	101700	30061400	8850	8850	8850	8850	23
503	20230616	101600	29857850	8850	8850	8850	8850	23
504	20230616	101500	29654300	8850	8850	8850	8850	232
505	20230616	101400	27601100	8850	8850	8850	8850	3
506	20230616	101300	27574550	8850	8850	8850	8850	0
507	20230616	101200	27574550	8850	8850	8850	8850	10
508	20230616	101100	27486050	8840	8840	8840	8840	0
509	20230616	101000	27486050	8840	8840	8840	8840	0
510	20230616	100900	27486050	8840	8840	8840	8840	0
511	20230616	100800	27486050	8840	8840	8840	8840	0
512	20230616	100700	27486050	8840	8840	8840	8840	0
513	20230616	100600	27486050	8840	8840	8840	8840	0
514	20230616	100500	27486050	8840	8840	8840	8840	0
515	20230616	100400	27486050	8840	8840	8840	8840	30
516	20230616	100300	27220850	8850	8850	8850	8850	0
517	20230616	100200	27220850	8850	8850	8850	8850	1000
518	20230616	100100	18370850	8850	8850	8850	8850	0
519	20230616	100000	18370850	8850	8850	8850	8850	0
520	20230616	095900	18370850	8850	8850	8850	8850	0
521	20230616	095800	18370850	8850	8850	8850	8850	350
522	20230616	095700	15273350	8840	8840	8840	8840	15
523	20230616	095600	15140750	8840	8840	8840	8840	0
524	20230616	095500	15140750	8840	8840	8840	8840	0
525	20230616	095400	15140750	8840	8840	8840	8840	4
526	20230616	095300	15105390	8840	8840	8840	8840	0
527	20230616	095200	15105390	8840	8840	8840	8840	0
528	20230616	095100	15105390	8840	8840	8840	8840	158
529	20230616	095000	13708670	8850	8850	8850	8850	2
530	20230616	094900	13690970	8840	8840	8840	8840	70
531	20230616	094800	13072170	8850	8850	8850	8850	10
532	20230616	094700	12983670	8850	8850	8850	8850	0
533	20230616	094600	12983670	8850	8850	8850	8850	1
534	20230616	094500	12974820	8850	8850	8850	8850	2
535	20230616	094400	12957120	8850	8850	8850	8850	5
536	20230616	094300	12912870	8850	8850	8850	8850	249
537	20230616	094200	10709220	8860	8860	8860	8860	0
538	20230616	094100	10709220	8860	8860	8860	8860	0
539	20230616	094000	10709220	8860	8860	8860	8860	100
540	20230616	093900	9823220	8860	8860	8860	8860	0
541	20230616	093800	9823220	8860	8860	8860	8860	45
542	20230616	093700	9424520	8870	8880	8880	8870	40
543	20230616	093600	9069610	8880	8880	8880	8880	1
544	20230616	093500	9060730	8880	8880	8880	8880	10
545	20230616	093400	8971930	8880	8880	8880	8880	10
546	20230616	093300	8883130	8880	8880	8880	8880	0
547	20230616	093200	8883130	8880	8880	8880	8880	1
548	20230616	093100	8874250	8880	8880	8880	8880	0
549	20230616	093000	8874250	8880	8880	8880	8880	14
550	20230616	092900	8749930	8880	8880	8880	8880	4
551	20230616	092800	8714410	8880	8880	8880	8880	0
552	20230616	092700	8714410	8880	8880	8880	8880	10
553	20230616	092600	8625610	8860	8860	8860	8860	1
554	20230616	092500	8616750	8860	8860	8860	8860	21
555	20230616	092400	8430690	8880	8880	8880	8880	0
556	20230616	092300	8430690	8880	8880	8880	8880	1
557	20230616	092200	8421810	8860	8860	8860	8860	0
558	20230616	092100	8421810	8860	8860	8860	8860	0
559	20230616	092000	8421810	8860	8860	8860	8860	0
560	20230616	091900	8421810	8860	8870	8870	8860	144
561	20230616	091800	7145860	8870	8870	8870	8870	120
562	20230616	091700	6081460	8880	8880	8880	8880	4
563	20230616	091600	6045940	8870	8870	8870	8870	7
564	20230616	091500	5983850	8870	8870	8870	8870	1
565	20230616	091400	5974980	8870	8870	8870	8870	0
566	20230616	091300	5974980	8870	8870	8870	8870	0
567	20230616	091200	5974980	8870	8880	8880	8870	98
568	20230616	091100	5105470	8880	8880	8880	8880	0
569	20230616	091000	5105470	8880	8880	8880	8880	3
570	20230616	090900	5078830	8880	8880	8880	8880	71
571	20230616	090800	4448350	8900	8900	8900	8900	6
572	20230616	090700	4394950	8900	8900	8900	8900	10
573	20230616	090600	4305950	8900	8900	8900	8900	9
574	20230616	090500	4225850	8890	8890	8890	8890	4
575	20230616	090400	4190290	8890	8900	8900	8890	10
576	20230616	090300	4101300	8900	8900	8900	8900	0
577	20230616	090200	4101300	8900	8900	8900	8900	0
578	20230616	090100	4101300	8900	8900	8900	8900	50
579	20230616	090000	3656300	8900	8940	8940	8900	409