KissMeData/408920/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205400	187537100	2860	2860	2860	2860	1209
3	20230619	205300	187537100	2860	2860	2860	2860	0
4	20230619	205200	187537100	2860	2860	2860	2860	0
5	20230619	205100	187537100	2860	2860	2860	2860	0
6	20230619	205000	187537100	2860	2860	2860	2860	0
7	20230619	204900	187537100	2860	2860	2860	2860	0
8	20230619	204800	187537100	2860	2860	2860	2860	0
9	20230619	204700	187537100	2860	2860	2860	2860	0
10	20230619	204600	187537100	2860	2860	2860	2860	0
11	20230619	204500	187537100	2860	2860	2860	2860	0
12	20230619	204400	187537100	2860	2860	2860	2860	0
13	20230619	204300	187537100	2860	2860	2860	2860	0
14	20230619	204200	187537100	2860	2860	2860	2860	0
15	20230619	204100	187537100	2860	2860	2860	2860	0
16	20230619	204000	187537100	2860	2860	2860	2860	0
17	20230619	203900	187537100	2860	2860	2860	2860	0
18	20230619	203800	187537100	2860	2860	2860	2860	0
19	20230619	203700	187537100	2860	2860	2860	2860	0
20	20230619	203600	187537100	2860	2860	2860	2860	0
21	20230619	203500	187537100	2860	2860	2860	2860	0
22	20230619	203400	187537100	2860	2860	2860	2860	0
23	20230619	203300	187537100	2860	2860	2860	2860	0
24	20230619	203200	187537100	2860	2860	2860	2860	0
25	20230619	203100	187537100	2860	2860	2860	2860	0
26	20230619	203000	187537100	2860	2860	2860	2860	0
27	20230619	202900	187537100	2860	2860	2860	2860	0
28	20230619	202800	187537100	2860	2860	2860	2860	0
29	20230619	202700	187537100	2860	2860	2860	2860	0
30	20230619	202600	187537100	2860	2860	2860	2860	0
31	20230619	202500	187537100	2860	2860	2860	2860	0
32	20230619	202400	187537100	2860	2860	2860	2860	1209
33	20230619	202300	187537100	2860	2860	2860	2860	0
34	20230619	202200	187537100	2860	2860	2860	2860	0
35	20230619	202100	187537100	2860	2860	2860	2860	0
36	20230619	202000	187537100	2860	2860	2860	2860	0
37	20230619	201900	187537100	2860	2860	2860	2860	0
38	20230619	201800	187537100	2860	2860	2860	2860	0
39	20230619	201700	187537100	2860	2860	2860	2860	0
40	20230619	201600	187537100	2860	2860	2860	2860	0
41	20230619	201500	187537100	2860	2860	2860	2860	0
42	20230619	201400	187537100	2860	2860	2860	2860	0
43	20230619	201300	187537100	2860	2860	2860	2860	0
44	20230619	201200	187537100	2860	2860	2860	2860	0
45	20230619	201100	187537100	2860	2860	2860	2860	0
46	20230619	201000	187537100	2860	2860	2860	2860	0
47	20230619	200900	187537100	2860	2860	2860	2860	0
48	20230619	200800	187537100	2860	2860	2860	2860	0
49	20230619	200700	187537100	2860	2860	2860	2860	0
50	20230619	200600	187537100	2860	2860	2860	2860	0
51	20230619	200500	187537100	2860	2860	2860	2860	0
52	20230619	200400	187537100	2860	2860	2860	2860	0
53	20230619	200300	187537100	2860	2860	2860	2860	0
54	20230619	200200	187537100	2860	2860	2860	2860	0
55	20230619	200100	187537100	2860	2860	2860	2860	0
56	20230619	200000	187537100	2860	2860	2860	2860	0
57	20230619	195900	187537100	2860	2860	2860	2860	0
58	20230619	195800	187537100	2860	2860	2860	2860	0
59	20230619	195700	187537100	2860	2860	2860	2860	0
60	20230619	195600	187537100	2860	2860	2860	2860	0
61	20230619	195500	187537100	2860	2860	2860	2860	0
62	20230619	195400	187537100	2860	2860	2860	2860	1209
63	20230619	195300	187537100	2860	2860	2860	2860	0
64	20230619	195200	187537100	2860	2860	2860	2860	0
65	20230619	195100	187537100	2860	2860	2860	2860	0
66	20230619	195000	187537100	2860	2860	2860	2860	0
67	20230619	194900	187537100	2860	2860	2860	2860	0
68	20230619	194800	187537100	2860	2860	2860	2860	0
69	20230619	194700	187537100	2860	2860	2860	2860	0
70	20230619	194600	187537100	2860	2860	2860	2860	0
71	20230619	194500	187537100	2860	2860	2860	2860	0
72	20230619	194400	187537100	2860	2860	2860	2860	0
73	20230619	194300	187537100	2860	2860	2860	2860	0
74	20230619	194200	187537100	2860	2860	2860	2860	0
75	20230619	194100	187537100	2860	2860	2860	2860	0
76	20230619	194000	187537100	2860	2860	2860	2860	0
77	20230619	193900	187537100	2860	2860	2860	2860	0
78	20230619	193800	187537100	2860	2860	2860	2860	0
79	20230619	193700	187537100	2860	2860	2860	2860	0
80	20230619	193600	187537100	2860	2860	2860	2860	0
81	20230619	193500	187537100	2860	2860	2860	2860	0
82	20230619	193400	187537100	2860	2860	2860	2860	0
83	20230619	193300	187537100	2860	2860	2860	2860	0
84	20230619	193200	187537100	2860	2860	2860	2860	0
85	20230619	193100	187537100	2860	2860	2860	2860	0
86	20230619	193000	187537100	2860	2860	2860	2860	0
87	20230619	192900	187537100	2860	2860	2860	2860	0
88	20230619	192800	187537100	2860	2860	2860	2860	0
89	20230619	192700	187537100	2860	2860	2860	2860	0
90	20230619	192600	187537100	2860	2860	2860	2860	0
91	20230619	192500	187537100	2860	2860	2860	2860	0
92	20230619	192400	187537100	2860	2860	2860	2860	1209
93	20230619	192300	187537100	2860	2860	2860	2860	0
94	20230619	192200	187537100	2860	2860	2860	2860	0
95	20230619	192100	187537100	2860	2860	2860	2860	0
96	20230619	192000	187537100	2860	2860	2860	2860	0
97	20230619	191900	187537100	2860	2860	2860	2860	0
98	20230619	191800	187537100	2860	2860	2860	2860	0
99	20230619	191700	187537100	2860	2860	2860	2860	0
100	20230619	191600	187537100	2860	2860	2860	2860	0
101	20230619	191500	187537100	2860	2860	2860	2860	0
102	20230619	191400	187537100	2860	2860	2860	2860	0
103	20230619	191300	187537100	2860	2860	2860	2860	0
104	20230619	191200	187537100	2860	2860	2860	2860	0
105	20230619	191100	187537100	2860	2860	2860	2860	0
106	20230619	191000	187537100	2860	2860	2860	2860	0
107	20230619	190900	187537100	2860	2860	2860	2860	0
108	20230619	190800	187537100	2860	2860	2860	2860	0
109	20230619	190700	187537100	2860	2860	2860	2860	0
110	20230619	190600	187537100	2860	2860	2860	2860	0
111	20230619	190500	187537100	2860	2860	2860	2860	0
112	20230619	190400	187537100	2860	2860	2860	2860	0
113	20230619	190300	187537100	2860	2860	2860	2860	0
114	20230619	190200	187537100	2860	2860	2860	2860	0
115	20230619	190100	187537100	2860	2860	2860	2860	0
116	20230619	190000	187537100	2860	2860	2860	2860	0
117	20230619	185900	187537100	2860	2860	2860	2860	0
118	20230619	185800	187537100	2860	2860	2860	2860	0
119	20230619	185700	187537100	2860	2860	2860	2860	0
120	20230619	185600	187537100	2860	2860	2860	2860	0
121	20230619	185500	187537100	2860	2860	2860	2860	0
122	20230619	185400	187537100	2860	2860	2860	2860	1209
123	20230619	185300	187537100	2860	2860	2860	2860	0
124	20230619	185200	187537100	2860	2860	2860	2860	0
125	20230619	185100	187537100	2860	2860	2860	2860	0
126	20230619	185000	187537100	2860	2860	2860	2860	0
127	20230619	184900	187537100	2860	2860	2860	2860	0
128	20230619	184800	187537100	2860	2860	2860	2860	0
129	20230619	184700	187537100	2860	2860	2860	2860	0
130	20230619	184600	187537100	2860	2860	2860	2860	0
131	20230619	184500	187537100	2860	2860	2860	2860	0
132	20230619	184400	187537100	2860	2860	2860	2860	0
133	20230619	184300	187537100	2860	2860	2860	2860	0
134	20230619	184200	187537100	2860	2860	2860	2860	0
135	20230619	184100	187537100	2860	2860	2860	2860	0
136	20230619	184000	187537100	2860	2860	2860	2860	0
137	20230619	183900	187537100	2860	2860	2860	2860	0
138	20230619	183800	187537100	2860	2860	2860	2860	0
139	20230619	183700	187537100	2860	2860	2860	2860	0
140	20230619	183600	187537100	2860	2860	2860	2860	0
141	20230619	183500	187537100	2860	2860	2860	2860	0
142	20230619	183400	187537100	2860	2860	2860	2860	0
143	20230619	183300	187537100	2860	2860	2860	2860	0
144	20230619	183200	187537100	2860	2860	2860	2860	0
145	20230619	183100	187537100	2860	2860	2860	2860	0
146	20230619	183000	187537100	2860	2860	2860	2860	0
147	20230619	182900	187537100	2860	2860	2860	2860	0
148	20230619	182800	187537100	2860	2860	2860	2860	0
149	20230619	182700	187537100	2860	2860	2860	2860	0
150	20230619	182600	187537100	2860	2860	2860	2860	0
151	20230619	182500	187537100	2860	2860	2860	2860	0
152	20230619	182400	187537100	2860	2860	2860	2860	1209
153	20230619	182300	187537100	2860	2860	2860	2860	0
154	20230619	182200	187537100	2860	2860	2860	2860	0
155	20230619	182100	187537100	2860	2860	2860	2860	0
156	20230619	182000	187537100	2860	2860	2860	2860	0
157	20230619	181900	187537100	2860	2860	2860	2860	0
158	20230619	181800	187537100	2860	2860	2860	2860	0
159	20230619	181700	187537100	2860	2860	2860	2860	0
160	20230619	181600	187537100	2860	2860	2860	2860	0
161	20230619	181500	187537100	2860	2860	2860	2860	0
162	20230619	181400	187537100	2860	2860	2860	2860	0
163	20230619	181300	187537100	2860	2860	2860	2860	0
164	20230619	181200	187537100	2860	2860	2860	2860	0
165	20230619	181100	187537100	2860	2860	2860	2860	0
166	20230619	181000	187537100	2860	2860	2860	2860	0
167	20230619	180900	187537100	2860	2860	2860	2860	0
168	20230619	180800	187537100	2860	2860	2860	2860	0
169	20230619	180700	187537100	2860	2860	2860	2860	0
170	20230619	180600	187537100	2860	2860	2860	2860	0
171	20230619	180500	187537100	2860	2860	2860	2860	0
172	20230619	180400	187537100	2860	2860	2860	2860	0
173	20230619	180300	187537100	2860	2860	2860	2860	0
174	20230619	180200	187537100	2860	2860	2860	2860	0
175	20230619	180100	187537100	2860	2860	2860	2860	0
176	20230619	180000	187537100	2860	2860	2860	2860	0
177	20230619	175900	187537100	2860	2860	2860	2860	0
178	20230619	175800	187537100	2860	2860	2860	2860	0
179	20230619	175700	187537100	2860	2860	2860	2860	0
180	20230619	175600	187537100	2860	2860	2860	2860	0
181	20230619	175500	187537100	2860	2860	2860	2860	0
182	20230619	175400	187537100	2860	2860	2860	2860	1209
183	20230619	175300	187537100	2860	2860	2860	2860	0
184	20230619	175200	187537100	2860	2860	2860	2860	0
185	20230619	175100	187537100	2860	2860	2860	2860	0
186	20230619	175000	187537100	2860	2860	2860	2860	0
187	20230619	174900	187537100	2860	2860	2860	2860	0
188	20230619	174800	187537100	2860	2860	2860	2860	0
189	20230619	174700	187537100	2860	2860	2860	2860	0
190	20230619	174600	187537100	2860	2860	2860	2860	0
191	20230619	174500	187537100	2860	2860	2860	2860	0
192	20230619	174400	187537100	2860	2860	2860	2860	0
193	20230619	174300	187537100	2860	2860	2860	2860	0
194	20230619	174200	187537100	2860	2860	2860	2860	0
195	20230619	174100	187537100	2860	2860	2860	2860	0
196	20230619	174000	187537100	2860	2860	2860	2860	0
197	20230619	173900	187537100	2860	2860	2860	2860	0
198	20230619	173800	187537100	2860	2860	2860	2860	0
199	20230619	173700	187537100	2860	2860	2860	2860	0
200	20230619	173600	187537100	2860	2860	2860	2860	0
201	20230619	173500	187537100	2860	2860	2860	2860	0
202	20230619	173400	187537100	2860	2860	2860	2860	0
203	20230619	173300	187537100	2860	2860	2860	2860	0
204	20230619	173200	187537100	2860	2860	2860	2860	0
205	20230619	173100	187537100	2860	2860	2860	2860	0
206	20230619	173000	187537100	2860	2860	2860	2860	0
207	20230619	172900	187537100	2860	2860	2860	2860	0
208	20230619	172800	187537100	2860	2860	2860	2860	0
209	20230619	172700	187537100	2860	2860	2860	2860	0
210	20230619	172600	187537100	2860	2860	2860	2860	0
211	20230619	172500	187537100	2860	2860	2860	2860	0
212	20230619	172400	187537100	2860	2860	2860	2860	1209
213	20230619	172300	187537100	2860	2860	2860	2860	0
214	20230619	172200	187537100	2860	2860	2860	2860	0
215	20230619	172100	187537100	2860	2860	2860	2860	0
216	20230619	172000	187537100	2860	2860	2860	2860	0
217	20230619	171900	187537100	2860	2860	2860	2860	0
218	20230619	171800	187537100	2860	2860	2860	2860	0
219	20230619	171700	187537100	2860	2860	2860	2860	0
220	20230619	171600	187537100	2860	2860	2860	2860	0
221	20230619	171500	187537100	2860	2860	2860	2860	0
222	20230619	171400	187537100	2860	2860	2860	2860	0
223	20230619	171300	187537100	2860	2860	2860	2860	0
224	20230619	171200	187537100	2860	2860	2860	2860	0
225	20230619	171100	187537100	2860	2860	2860	2860	0
226	20230619	171000	187537100	2860	2860	2860	2860	0
227	20230619	170900	187537100	2860	2860	2860	2860	0
228	20230619	170800	187537100	2860	2860	2860	2860	0
229	20230619	170700	187537100	2860	2860	2860	2860	0
230	20230619	170600	187537100	2860	2860	2860	2860	0
231	20230619	170500	187537100	2860	2860	2860	2860	0
232	20230619	170400	187537100	2860	2860	2860	2860	0
233	20230619	170300	187537100	2860	2860	2860	2860	0
234	20230619	170200	187537100	2860	2860	2860	2860	0
235	20230619	170100	187537100	2860	2860	2860	2860	0
236	20230619	170000	187537100	2860	2860	2860	2860	0
237	20230619	165900	187537100	2860	2860	2860	2860	0
238	20230619	165800	187537100	2860	2860	2860	2860	0
239	20230619	165700	187537100	2860	2860	2860	2860	0
240	20230619	165600	187537100	2860	2860	2860	2860	0
241	20230619	165500	187537100	2860	2860	2860	2860	0
242	20230619	165400	187537100	2860	2860	2860	2860	1209
243	20230619	165300	187537100	2860	2860	2860	2860	0
244	20230619	165200	187537100	2860	2860	2860	2860	0
245	20230619	165100	187537100	2860	2860	2860	2860	0
246	20230619	165000	187537100	2860	2860	2860	2860	0
247	20230619	164900	187537100	2860	2860	2860	2860	0
248	20230619	164800	187537100	2860	2860	2860	2860	0
249	20230619	164700	187537100	2860	2860	2860	2860	0
250	20230619	164600	187537100	2860	2860	2860	2860	0
251	20230619	164500	187537100	2860	2860	2860	2860	0
252	20230619	164400	187537100	2860	2860	2860	2860	0
253	20230619	164300	187537100	2860	2860	2860	2860	0
254	20230619	164200	187537100	2860	2860	2860	2860	0
255	20230619	164100	187537100	2860	2860	2860	2860	0
256	20230619	164000	187537100	2860	2860	2860	2860	0
257	20230619	163900	187537100	2860	2860	2860	2860	0
258	20230619	163800	187537100	2860	2860	2860	2860	0
259	20230619	163700	187537100	2860	2860	2860	2860	0
260	20230619	163600	187537100	2860	2860	2860	2860	0
261	20230619	163500	187537100	2860	2860	2860	2860	0
262	20230619	163400	187537100	2860	2860	2860	2860	0
263	20230619	163300	187537100	2860	2860	2860	2860	0
264	20230619	163200	187537100	2860	2860	2860	2860	0
265	20230619	163100	187537100	2860	2860	2860	2860	0
266	20230619	163000	187537100	2860	2860	2860	2860	0
267	20230619	162900	187537100	2860	2860	2860	2860	0
268	20230619	162800	187537100	2860	2860	2860	2860	0
269	20230619	162700	187537100	2860	2860	2860	2860	0
270	20230619	162600	187537100	2860	2860	2860	2860	0
271	20230619	162500	187537100	2860	2860	2860	2860	0
272	20230619	162400	187537100	2860	2860	2860	2860	1209
273	20230619	162300	187537100	2860	2860	2860	2860	0
274	20230619	162200	187537100	2860	2860	2860	2860	0
275	20230619	162100	187537100	2860	2860	2860	2860	0
276	20230619	162000	187537100	2860	2860	2860	2860	0
277	20230619	161900	187537100	2860	2860	2860	2860	0
278	20230619	161800	187537100	2860	2860	2860	2860	0
279	20230619	161700	187537100	2860	2860	2860	2860	0
280	20230619	161600	187537100	2860	2860	2860	2860	0
281	20230619	161500	187537100	2860	2860	2860	2860	0
282	20230619	161400	187537100	2860	2860	2860	2860	0
283	20230619	161300	187537100	2860	2860	2860	2860	0
284	20230619	161200	187537100	2860	2860	2860	2860	0
285	20230619	161100	187537100	2860	2860	2860	2860	0
286	20230619	161000	187537100	2860	2860	2860	2860	0
287	20230619	160900	187537100	2860	2860	2860	2860	0
288	20230619	160800	187537100	2860	2860	2860	2860	0
289	20230619	160700	187537100	2860	2860	2860	2860	0
290	20230619	160600	187537100	2860	2860	2860	2860	0
291	20230619	160500	187537100	2860	2860	2860	2860	0
292	20230619	160400	187537100	2860	2860	2860	2860	0
293	20230619	160300	187537100	2860	2860	2860	2860	0
294	20230619	160200	187537100	2860	2860	2860	2860	0
295	20230619	160100	187537100	2860	2860	2860	2860	0
296	20230619	160000	187537100	2860	2860	2860	2860	0
297	20230619	155900	187537100	2860	2860	2860	2860	0
298	20230619	155800	187537100	2860	2860	2860	2860	0
299	20230619	155700	187537100	2860	2860	2860	2860	0
300	20230619	155600	187537100	2860	2860	2860	2860	0
301	20230619	155500	187537100	2860	2860	2860	2860	0
302	20230619	155400	187537100	2860	2860	2860	2860	1209
303	20230619	155300	187537100	2860	2860	2860	2860	0
304	20230619	155200	187537100	2860	2860	2860	2860	0
305	20230619	155100	187537100	2860	2860	2860	2860	0
306	20230619	155000	187537100	2860	2860	2860	2860	0
307	20230619	154900	187537100	2860	2860	2860	2860	0
308	20230619	154800	187537100	2860	2860	2860	2860	0
309	20230619	154700	187537100	2860	2860	2860	2860	0
310	20230619	154600	187537100	2860	2860	2860	2860	0
311	20230619	154500	187537100	2860	2860	2860	2860	0
312	20230619	154400	187537100	2860	2860	2860	2860	0
313	20230619	154300	187537100	2860	2860	2860	2860	0
314	20230619	154200	187537100	2860	2860	2860	2860	0
315	20230619	154100	187537100	2860	2860	2860	2860	0
316	20230619	154000	187537100	2860	2860	2860	2860	0
317	20230619	153900	187537100	2860	2860	2860	2860	0
318	20230619	153800	187537100	2860	2860	2860	2860	0
319	20230619	153700	187537100	2860	2860	2860	2860	0
320	20230619	153600	187537100	2860	2860	2860	2860	0
321	20230619	153500	187537100	2860	2860	2860	2860	0
322	20230619	153400	187537100	2860	2860	2860	2860	0
323	20230619	153300	187537100	2860	2860	2860	2860	0
324	20230619	153200	187537100	2860	2860	2860	2860	0
325	20230619	153100	187537100	2860	2860	2860	2860	0
326	20230619	153000	187537100	2860	2860	2860	2860	1209
327	20230619	152900	184079360	2880	2880	2880	2880	0
328	20230619	152800	184079360	2880	2880	2880	2880	0
329	20230619	152700	184079360	2880	2880	2880	2880	0
330	20230619	152600	184079360	2880	2880	2880	2880	0
331	20230619	152500	184079360	2880	2880	2880	2880	0
332	20230619	152400	184079360	2880	2880	2880	2880	0
333	20230619	152300	184079360	2880	2880	2880	2880	0
334	20230619	152200	184079360	2880	2880	2880	2880	0
335	20230619	152100	184079360	2880	2880	2880	2880	0
336	20230619	152000	184079360	2880	2880	2880	2880	0
337	20230619	151900	184079360	2880	2870	2880	2855	209
338	20230619	151800	183480250	2885	2875	2885	2875	529
339	20230619	151700	181956775	2875	2865	2880	2865	421
340	20230619	151600	180747585	2865	2850	2865	2850	335
341	20230619	151500	179792810	2850	2860	2860	2850	467
342	20230619	151400	178461470	2870	2870	2870	2870	0
343	20230619	151300	178461470	2870	2870	2870	2870	12
344	20230619	151200	178427030	2875	2870	2875	2870	348
345	20230619	151100	177426600	2870	2870	2870	2870	5
346	20230619	151000	177412250	2875	2875	2875	2875	3
347	20230619	150900	177403625	2875	2870	2875	2870	347
348	20230619	150800	176407680	2870	2850	2870	2850	175
349	20230619	150700	175908820	2875	2850	2875	2850	8
350	20230619	150600	175885900	2880	2870	2880	2845	202
351	20230619	150500	175308215	2860	2855	2860	2855	33
352	20230619	150400	175213840	2860	2850	2860	2850	201
353	20230619	150300	174640920	2855	2855	2855	2845	158
354	20230619	150200	174190590	2850	2860	2860	2850	273
355	20230619	150100	173409880	2845	2850	2850	2845	57
356	20230619	150000	173247445	2850	2855	2860	2850	18
357	20230619	145900	173196110	2855	2850	2855	2845	33
358	20230619	145800	173102065	2850	2855	2860	2845	56
359	20230619	145700	172942440	2845	2845	2860	2840	158
360	20230619	145600	172492545	2845	2870	2870	2845	965
361	20230619	145500	169742250	2870	2860	2875	2855	254
362	20230619	145400	169013870	2875	2865	2875	2855	84
363	20230619	145300	168773600	2880	2885	2885	2855	571
364	20230619	145200	167140590	2860	2870	2870	2860	500
365	20230619	145100	165708560	2890	2890	2890	2890	1
366	20230619	145000	165705670	2865	2890	2895	2845	5296
367	20230619	144900	150545500	2890	2900	2905	2890	1628
368	20230619	144800	145827715	2905	2910	2910	2900	708
369	20230619	144700	143771020	2895	2875	2920	2875	7767
370	20230619	144600	121201505	2870	2880	2880	2870	222
371	20230619	144500	120563905	2880	2880	2880	2880	459
372	20230619	144400	119241985	2900	2900	2900	2895	767
373	20230619	144300	117018320	2900	2915	2920	2860	3169
374	20230619	144200	107877350	2920	2890	2925	2890	8551
375	20230619	144100	83083270	2880	2860	2890	2855	1498
376	20230619	144000	78780550	2860	2860	2860	2850	348
377	20230619	143900	77786165	2860	2890	2895	2860	675
378	20230619	143800	75844880	2890	2865	2900	2860	3592
379	20230619	143700	65502740	2865	2805	2865	2805	4850
380	20230619	143600	51704910	2825	2795	2825	2795	2401
381	20230619	143500	44970825	2795	2785	2795	2785	3659
382	20230619	143400	34777975	2785	2785	2785	2785	5
383	20230619	143300	34764050	2785	2785	2785	2785	67
384	20230619	143200	34577455	2785	2785	2785	2785	0
385	20230619	143100	34577455	2785	2785	2785	2785	127
386	20230619	143000	34223760	2785	2785	2785	2785	0
387	20230619	142900	34223760	2785	2785	2785	2785	0
388	20230619	142800	34223760	2785	2785	2785	2785	0
389	20230619	142700	34223760	2785	2785	2785	2785	0
390	20230619	142600	34223760	2785	2785	2785	2785	211
391	20230619	142500	33636125	2780	2780	2780	2780	0
392	20230619	142400	33636125	2780	2780	2780	2780	706
393	20230619	142300	31673445	2780	2780	2780	2780	0
394	20230619	142200	31673445	2780	2780	2780	2780	0
395	20230619	142100	31673445	2780	2780	2780	2780	0
396	20230619	142000	31673445	2780	2780	2780	2780	0
397	20230619	141900	31673445	2780	2770	2780	2770	186
398	20230619	141800	31158215	2780	2780	2780	2780	0
399	20230619	141700	31158215	2780	2780	2780	2780	0
400	20230619	141600	31158215	2780	2780	2780	2780	0
401	20230619	141500	31158215	2780	2780	2780	2780	0
402	20230619	141400	31158215	2780	2780	2780	2780	0
403	20230619	141300	31158215	2780	2780	2780	2780	0
404	20230619	141200	31158215	2780	2780	2780	2780	0
405	20230619	141100	31158215	2780	2780	2780	2780	0
406	20230619	141000	31158215	2780	2780	2780	2780	0
407	20230619	140900	31158215	2780	2780	2780	2780	0
408	20230619	140800	31158215	2780	2780	2780	2780	0
409	20230619	140700	31158215	2780	2770	2780	2770	186
410	20230619	140600	30642985	2770	2770	2770	2770	0
411	20230619	140500	30642985	2770	2770	2770	2770	0
412	20230619	140400	30642985	2770	2770	2770	2770	2000
413	20230619	140300	25102985	2750	2760	2760	2750	709
414	20230619	140200	23150500	2770	2765	2770	2765	4
415	20230619	140100	23139435	2770	2770	2770	2765	104
416	20230619	140000	22851370	2770	2770	2770	2770	0
417	20230619	135900	22851370	2770	2770	2770	2770	0
418	20230619	135800	22851370	2770	2770	2770	2770	0
419	20230619	135700	22851370	2770	2770	2770	2770	0
420	20230619	135600	22851370	2770	2770	2770	2770	0
421	20230619	135500	22851370	2770	2770	2770	2770	0
422	20230619	135400	22851370	2770	2770	2770	2770	0
423	20230619	135300	22851370	2770	2770	2770	2770	0
424	20230619	135200	22851370	2770	2770	2770	2770	0
425	20230619	135100	22851370	2770	2770	2770	2770	0
426	20230619	135000	22851370	2770	2770	2770	2770	0
427	20230619	134900	22851370	2770	2770	2770	2770	0
428	20230619	134800	22851370	2770	2770	2770	2770	0
429	20230619	134700	22851370	2770	2765	2770	2765	31
430	20230619	134600	22765650	2770	2770	2770	2770	0
431	20230619	134500	22765650	2770	2770	2770	2770	0
432	20230619	134400	22765650	2770	2770	2770	2770	0
433	20230619	134300	22765650	2770	2770	2770	2770	0
434	20230619	134200	22765650	2770	2770	2770	2770	0
435	20230619	134100	22765650	2770	2770	2770	2770	0
436	20230619	134000	22765650	2770	2770	2770	2770	1
437	20230619	133900	22762880	2770	2770	2770	2770	0
438	20230619	133800	22762880	2770	2770	2770	2770	0
439	20230619	133700	22762880	2770	2770	2770	2770	0
440	20230619	133600	22762880	2770	2770	2770	2770	0
441	20230619	133500	22762880	2770	2770	2770	2770	0
442	20230619	133400	22762880	2770	2770	2770	2770	0
443	20230619	133300	22762880	2770	2770	2770	2770	0
444	20230619	133200	22762880	2770	2770	2770	2770	0
445	20230619	133100	22762880	2770	2770	2770	2770	0
446	20230619	133000	22762880	2770	2770	2770	2770	0
447	20230619	132900	22762880	2770	2770	2770	2770	0
448	20230619	132800	22762880	2770	2770	2770	2770	0
449	20230619	132700	22762880	2770	2770	2770	2770	0
450	20230619	132600	22762880	2770	2770	2770	2770	0
451	20230619	132500	22762880	2770	2770	2770	2770	0
452	20230619	132400	22762880	2770	2770	2770	2770	100
453	20230619	132300	22485880	2780	2780	2780	2780	0
454	20230619	132200	22485880	2780	2780	2780	2780	0
455	20230619	132100	22485880	2780	2780	2780	2780	0
456	20230619	132000	22485880	2780	2780	2780	2780	0
457	20230619	131900	22485880	2780	2780	2780	2780	0
458	20230619	131800	22485880	2780	2780	2780	2780	0
459	20230619	131700	22485880	2780	2780	2780	2780	0
460	20230619	131600	22485880	2780	2780	2780	2780	0
461	20230619	131500	22485880	2780	2780	2780	2780	0
462	20230619	131400	22485880	2780	2780	2780	2780	0
463	20230619	131300	22485880	2780	2780	2780	2780	0
464	20230619	131200	22485880	2780	2780	2780	2780	0
465	20230619	131100	22485880	2780	2775	2780	2745	2632
466	20230619	131000	15225650	2785	2785	2785	2785	0
467	20230619	130900	15225650	2785	2785	2785	2785	0
468	20230619	130800	15225650	2785	2785	2785	2785	0
469	20230619	130700	15225650	2785	2785	2785	2785	0
470	20230619	130600	15225650	2785	2785	2785	2785	194
471	20230619	130500	14685360	2775	2780	2780	2775	946
472	20230619	130400	12056820	2790	2790	2790	2790	0
473	20230619	130300	12056820	2790	2790	2790	2790	0
474	20230619	130200	12056820	2790	2790	2790	2790	0
475	20230619	130100	12056820	2790	2790	2790	2790	0
476	20230619	130000	12056820	2790	2780	2790	2780	251
477	20230619	125900	11359030	2785	2785	2785	2785	140
478	20230619	125800	10969130	2780	2780	2780	2780	8
479	20230619	125700	10946890	2785	2785	2785	2785	100
480	20230619	125600	10668390	2785	2785	2785	2785	0
481	20230619	125500	10668390	2785	2785	2785	2785	26
482	20230619	125400	10595980	2790	2790	2790	2790	0
483	20230619	125300	10595980	2790	2790	2790	2790	0
484	20230619	125200	10595980	2790	2790	2790	2790	0
485	20230619	125100	10595980	2790	2790	2790	2790	0
486	20230619	125000	10595980	2790	2790	2790	2790	0
487	20230619	124900	10595980	2790	2790	2790	2790	50
488	20230619	124800	10456480	2790	2790	2790	2790	0
489	20230619	124700	10456480	2790	2790	2790	2790	0
490	20230619	124600	10456480	2790	2790	2790	2790	31
491	20230619	124500	10369990	2785	2785	2785	2785	0
492	20230619	124400	10369990	2785	2785	2785	2785	207
493	20230619	124300	9793495	2790	2790	2790	2790	0
494	20230619	124200	9793495	2790	2790	2790	2790	0
495	20230619	124100	9793495	2790	2790	2790	2790	0
496	20230619	124000	9793495	2790	2790	2790	2790	0
497	20230619	123900	9793495	2790	2790	2790	2790	0
498	20230619	123800	9793495	2790	2790	2790	2790	0
499	20230619	123700	9793495	2790	2790	2790	2790	0
500	20230619	123600	9793495	2790	2790	2790	2790	1
501	20230619	123500	9790705	2785	2785	2785	2785	201
502	20230619	123400	9230920	2795	2795	2795	2795	0
503	20230619	123300	9230920	2795	2795	2795	2795	0
504	20230619	123200	9230920	2795	2795	2795	2795	0
505	20230619	123100	9230920	2795	2795	2795	2795	0
506	20230619	123000	9230920	2795	2795	2795	2795	0
507	20230619	122900	9230920	2795	2795	2795	2795	0
508	20230619	122800	9230920	2795	2795	2795	2795	0
509	20230619	122700	9230920	2795	2795	2795	2795	0
510	20230619	122600	9230920	2795	2795	2795	2795	0
511	20230619	122500	9230920	2795	2795	2795	2795	0
512	20230619	122400	9230920	2795	2795	2795	2795	0
513	20230619	122300	9230920	2795	2795	2795	2795	0
514	20230619	122200	9230920	2795	2795	2795	2795	0
515	20230619	122100	9230920	2795	2795	2795	2795	0
516	20230619	122000	9230920	2795	2795	2795	2795	1
517	20230619	121900	9228125	2795	2795	2795	2795	0
518	20230619	121800	9228125	2795	2795	2795	2795	0
519	20230619	121700	9228125	2795	2795	2795	2795	1
520	20230619	121600	9225330	2795	2795	2795	2795	0
521	20230619	121500	9225330	2795	2795	2795	2795	0
522	20230619	121400	9225330	2795	2795	2795	2795	5
523	20230619	121300	9211355	2795	2795	2795	2795	0
524	20230619	121200	9211355	2795	2795	2795	2795	0
525	20230619	121100	9211355	2795	2795	2795	2795	0
526	20230619	121000	9211355	2795	2795	2795	2795	0
527	20230619	120900	9211355	2795	2795	2795	2795	0
528	20230619	120800	9211355	2795	2795	2795	2795	0
529	20230619	120700	9211355	2795	2795	2795	2795	0
530	20230619	120600	9211355	2795	2795	2795	2795	0
531	20230619	120500	9211355	2795	2795	2795	2795	0
532	20230619	120400	9211355	2795	2795	2795	2795	0
533	20230619	120300	9211355	2795	2795	2795	2795	0
534	20230619	120200	9211355	2795	2795	2795	2795	0
535	20230619	120100	9211355	2795	2795	2795	2795	0
536	20230619	120000	9211355	2795	2795	2795	2795	0
537	20230619	115900	9211355	2795	2795	2795	2795	0
538	20230619	115800	9211355	2795	2795	2795	2795	0
539	20230619	115700	9211355	2795	2795	2795	2795	0
540	20230619	115600	9211355	2795	2795	2795	2795	0
541	20230619	115500	9211355	2795	2795	2795	2795	0
542	20230619	115400	9211355	2795	2795	2795	2795	0
543	20230619	115300	9211355	2795	2795	2795	2795	0
544	20230619	115200	9211355	2795	2795	2795	2795	0
545	20230619	115100	9211355	2795	2795	2795	2795	0
546	20230619	115000	9211355	2795	2795	2795	2795	0
547	20230619	114900	9211355	2795	2795	2795	2795	0
548	20230619	114800	9211355	2795	2795	2795	2795	0
549	20230619	114700	9211355	2795	2795	2795	2795	0
550	20230619	114600	9211355	2795	2795	2795	2795	0
551	20230619	114500	9211355	2795	2795	2795	2795	0
552	20230619	114400	9211355	2795	2795	2795	2795	0
553	20230619	114300	9211355	2795	2795	2795	2795	0
554	20230619	114200	9211355	2795	2795	2795	2795	0
555	20230619	114100	9211355	2795	2795	2795	2795	0
556	20230619	114000	9211355	2795	2795	2795	2795	0
557	20230619	113900	9211355	2795	2795	2795	2795	0
558	20230619	113800	9211355	2795	2795	2795	2795	0
559	20230619	113700	9211355	2795	2795	2795	2795	21
560	20230619	113600	9152660	2795	2795	2795	2795	0
561	20230619	113500	9152660	2795	2795	2795	2795	0
562	20230619	113400	9152660	2795	2795	2795	2795	0
563	20230619	113300	9152660	2795	2795	2795	2795	0
564	20230619	113200	9152660	2795	2795	2795	2795	0
565	20230619	113100	9152660	2795	2795	2795	2795	0
566	20230619	113000	9152660	2795	2795	2795	2795	0
567	20230619	112900	9152660	2795	2795	2795	2795	0
568	20230619	112800	9152660	2795	2795	2795	2795	0
569	20230619	112700	9152660	2795	2795	2795	2795	0
570	20230619	112600	9152660	2795	2795	2795	2795	0
571	20230619	112500	9152660	2795	2795	2795	2795	0
572	20230619	112400	9152660	2795	2795	2795	2795	0
573	20230619	112300	9152660	2795	2795	2795	2795	0
574	20230619	112200	9152660	2795	2795	2795	2795	0
575	20230619	112100	9152660	2795	2795	2795	2795	0
576	20230619	112000	9152660	2795	2795	2795	2795	0
577	20230619	111900	9152660	2795	2795	2795	2795	0
578	20230619	111800	9152660	2795	2795	2795	2795	4
579	20230619	111700	9141480	2795	2795	2795	2795	0
580	20230619	111600	9141480	2795	2795	2795	2795	0
581	20230619	111500	9141480	2795	2795	2795	2795	0
582	20230619	111400	9141480	2795	2795	2795	2795	0
583	20230619	111300	9141480	2795	2795	2795	2795	0
584	20230619	111200	9141480	2795	2795	2795	2795	0
585	20230619	111100	9141480	2795	2790	2795	2790	26
586	20230619	111000	9068935	2790	2790	2790	2790	5
587	20230619	110900	9054985	2795	2795	2795	2795	10
588	20230619	110800	9027035	2795	2795	2795	2795	0
589	20230619	110700	9027035	2795	2795	2795	2795	0
590	20230619	110600	9027035	2795	2795	2795	2795	0
591	20230619	110500	9027035	2795	2795	2795	2795	0
592	20230619	110400	9027035	2795	2795	2795	2795	0
593	20230619	110300	9027035	2795	2795	2795	2795	0
594	20230619	110200	9027035	2795	2795	2795	2795	0
595	20230619	110100	9027035	2795	2795	2795	2795	0
596	20230619	110000	9027035	2795	2795	2795	2795	20
597	20230619	105900	8971135	2795	2795	2795	2795	0
598	20230619	105800	8971135	2795	2795	2795	2795	0
599	20230619	105700	8971135	2795	2795	2795	2795	0
600	20230619	105600	8971135	2795	2795	2795	2795	0
601	20230619	105500	8971135	2795	2795	2795	2795	0
602	20230619	105400	8971135	2795	2795	2795	2795	0
603	20230619	105300	8971135	2795	2795	2795	2795	0
604	20230619	105200	8971135	2795	2795	2795	2795	0
605	20230619	105100	8971135	2795	2795	2795	2795	0
606	20230619	105000	8971135	2795	2795	2795	2795	0
607	20230619	104900	8971135	2795	2780	2795	2780	51
608	20230619	104800	8829340	2800	2800	2800	2800	0
609	20230619	104700	8829340	2800	2800	2800	2800	0
610	20230619	104600	8829340	2800	2800	2800	2800	0
611	20230619	104500	8829340	2800	2800	2800	2800	0
612	20230619	104400	8829340	2800	2800	2800	2800	0
613	20230619	104300	8829340	2800	2800	2800	2800	0
614	20230619	104200	8829340	2800	2800	2800	2800	0
615	20230619	104100	8829340	2800	2800	2800	2800	1
616	20230619	104000	8826540	2795	2795	2795	2795	108
617	20230619	103900	8524680	2795	2795	2795	2795	0
618	20230619	103800	8524680	2795	2795	2795	2795	0
619	20230619	103700	8524680	2795	2790	2795	2790	76
620	20230619	103600	8312635	2790	2790	2790	2790	206
621	20230619	103500	7737895	2780	2780	2780	2780	1
622	20230619	103400	7735115	2790	2785	2790	2785	206
623	20230619	103300	7161400	2785	2785	2785	2785	0
624	20230619	103200	7161400	2785	2785	2785	2785	0
625	20230619	103100	7161400	2785	2785	2785	2785	50
626	20230619	103000	7022150	2790	2790	2790	2790	0
627	20230619	102900	7022150	2790	2790	2790	2790	50
628	20230619	102800	6882650	2795	2785	2795	2785	7
629	20230619	102700	6863145	2785	2785	2785	2785	0
630	20230619	102600	6863145	2785	2785	2785	2785	0
631	20230619	102500	6863145	2785	2785	2785	2785	1
632	20230619	102400	6860360	2785	2785	2785	2785	0
633	20230619	102300	6860360	2785	2785	2785	2785	427
634	20230619	102200	5671165	2785	2785	2785	2785	57
635	20230619	102100	5512420	2785	2785	2785	2785	0
636	20230619	102000	5512420	2785	2785	2785	2785	0
637	20230619	101900	5512420	2785	2785	2785	2785	16
638	20230619	101800	5467860	2795	2790	2795	2790	454
639	20230619	101700	4201195	2790	2790	2790	2790	0
640	20230619	101600	4201195	2790	2790	2790	2790	100
641	20230619	101500	3922195	2790	2790	2790	2790	1
642	20230619	101400	3919405	2795	2795	2795	2795	0
643	20230619	101300	3919405	2795	2795	2795	2795	0
644	20230619	101200	3919405	2795	2795	2795	2795	0
645	20230619	101100	3919405	2795	2795	2795	2795	0
646	20230619	101000	3919405	2795	2795	2795	2795	0
647	20230619	100900	3919405	2795	2795	2795	2795	0
648	20230619	100800	3919405	2795	2790	2795	2790	21
649	20230619	100700	3860810	2795	2795	2795	2795	0
650	20230619	100600	3860810	2795	2795	2795	2795	0
651	20230619	100500	3860810	2795	2775	2795	2770	366
652	20230619	100400	2846445	2795	2795	2795	2795	0
653	20230619	100300	2846445	2795	2790	2795	2790	19
654	20230619	100200	2793430	2795	2795	2795	2795	0
655	20230619	100100	2793430	2795	2780	2795	2775	24
656	20230619	100000	2726765	2800	2800	2800	2800	0
657	20230619	095900	2726765	2800	2775	2800	2775	263
658	20230619	095800	1993095	2800	2800	2800	2800	0
659	20230619	095700	1993095	2800	2800	2800	2800	0
660	20230619	095600	1993095	2800	2800	2800	2800	0
661	20230619	095500	1993095	2800	2800	2800	2800	0
662	20230619	095400	1993095	2800	2800	2800	2800	0
663	20230619	095300	1993095	2800	2800	2800	2800	0
664	20230619	095200	1993095	2800	2800	2800	2800	0
665	20230619	095100	1993095	2800	2800	2800	2800	6
666	20230619	095000	1976295	2800	2800	2800	2800	0
667	20230619	094900	1976295	2800	2800	2800	2800	0
668	20230619	094800	1976295	2800	2800	2800	2800	0
669	20230619	094700	1976295	2800	2800	2800	2800	0
670	20230619	094600	1976295	2800	2800	2800	2800	0
671	20230619	094500	1976295	2800	2800	2800	2800	0
672	20230619	094400	1976295	2800	2800	2800	2800	0
673	20230619	094300	1976295	2800	2800	2800	2800	0
674	20230619	094200	1976295	2800	2800	2800	2800	0
675	20230619	094100	1976295	2800	2800	2800	2800	0
676	20230619	094000	1976295	2800	2800	2800	2800	0
677	20230619	093900	1976295	2800	2800	2800	2800	2
678	20230619	093800	1970695	2800	2800	2800	2800	0
679	20230619	093700	1970695	2800	2800	2800	2800	1
680	20230619	093600	1967895	2800	2800	2800	2800	0
681	20230619	093500	1967895	2800	2800	2800	2800	0
682	20230619	093400	1967895	2800	2800	2800	2800	0
683	20230619	093300	1967895	2800	2800	2800	2800	0
684	20230619	093200	1967895	2800	2785	2800	2785	51
685	20230619	093100	1825845	2800	2800	2800	2800	1
686	20230619	093000	1823045	2785	2785	2785	2785	1
687	20230619	092900	1820260	2785	2785	2785	2785	0
688	20230619	092800	1820260	2785	2785	2785	2785	0
689	20230619	092700	1820260	2785	2790	2790	2785	12
690	20230619	092600	1786815	2840	2840	2840	2840	0
691	20230619	092500	1786815	2840	2840	2840	2840	0
692	20230619	092400	1786815	2840	2840	2840	2840	0
693	20230619	092300	1786815	2840	2840	2840	2840	50
694	20230619	092200	1644815	2840	2830	2840	2830	194
695	20230619	092100	1095785	2830	2830	2830	2830	0
696	20230619	092000	1095785	2830	2830	2830	2830	0
697	20230619	091900	1095785	2830	2830	2830	2830	0
698	20230619	091800	1095785	2830	2830	2830	2830	0
699	20230619	091700	1095785	2830	2830	2830	2830	0
700	20230619	091600	1095785	2830	2815	2830	2815	29
701	20230619	091500	1013985	2815	2800	2815	2800	43
702	20230619	091400	893570	2800	2800	2800	2800	0
703	20230619	091300	893570	2800	2790	2800	2790	3
704	20230619	091200	885190	2775	2775	2775	2775	50
705	20230619	091100	746440	2775	2785	2785	2775	110
706	20230619	091000	441020	2790	2790	2790	2790	0
707	20230619	090900	441020	2790	2790	2790	2790	0
708	20230619	090800	441020	2790	2790	2790	2790	0
709	20230619	090700	441020	2790	2790	2790	2790	0
710	20230619	090600	441020	2790	2795	2800	2790	153
711	20230619	090500	13955	2790	2790	2790	2790	0
712	20230619	090400	13955	2790	2790	2790	2790	0
713	20230619	090300	13955	2790	2790	2790	2790	0
714	20230619	090200	13955	2790	2790	2790	2790	0
715	20230619	090100	13955	2790	2790	2790	2790	0
716	20230619	090000	13955	2790	2795	2795	2790	5