KissMeData/034810/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193000	186647780	9160	9160	9160	9160	87
3	20230619	192900	186647780	9160	9160	9160	9160	0
4	20230619	192800	186647780	9160	9160	9160	9160	0
5	20230619	192700	186647780	9160	9160	9160	9160	0
6	20230619	192600	186647780	9160	9160	9160	9160	0
7	20230619	192500	186647780	9160	9160	9160	9160	0
8	20230619	192400	186647780	9160	9160	9160	9160	0
9	20230619	192300	186647780	9160	9160	9160	9160	0
10	20230619	192200	186647780	9160	9160	9160	9160	0
11	20230619	192100	186647780	9160	9160	9160	9160	0
12	20230619	192000	186647780	9160	9160	9160	9160	0
13	20230619	191900	186647780	9160	9160	9160	9160	0
14	20230619	191800	186647780	9160	9160	9160	9160	0
15	20230619	191700	186647780	9160	9160	9160	9160	0
16	20230619	191600	186647780	9160	9160	9160	9160	0
17	20230619	191500	186647780	9160	9160	9160	9160	0
18	20230619	191400	186647780	9160	9160	9160	9160	0
19	20230619	191300	186647780	9160	9160	9160	9160	0
20	20230619	191200	186647780	9160	9160	9160	9160	0
21	20230619	191100	186647780	9160	9160	9160	9160	0
22	20230619	191000	186647780	9160	9160	9160	9160	0
23	20230619	190900	186647780	9160	9160	9160	9160	0
24	20230619	190800	186647780	9160	9160	9160	9160	0
25	20230619	190700	186647780	9160	9160	9160	9160	0
26	20230619	190600	186647780	9160	9160	9160	9160	0
27	20230619	190500	186647780	9160	9160	9160	9160	0
28	20230619	190400	186647780	9160	9160	9160	9160	0
29	20230619	190300	186647780	9160	9160	9160	9160	0
30	20230619	190200	186647780	9160	9160	9160	9160	0
31	20230619	190100	186647780	9160	9160	9160	9160	0
32	20230619	190000	186647780	9160	9160	9160	9160	87
33	20230619	185900	186647780	9160	9160	9160	9160	0
34	20230619	185800	186647780	9160	9160	9160	9160	0
35	20230619	185700	186647780	9160	9160	9160	9160	0
36	20230619	185600	186647780	9160	9160	9160	9160	0
37	20230619	185500	186647780	9160	9160	9160	9160	0
38	20230619	185400	186647780	9160	9160	9160	9160	0
39	20230619	185300	186647780	9160	9160	9160	9160	0
40	20230619	185200	186647780	9160	9160	9160	9160	0
41	20230619	185100	186647780	9160	9160	9160	9160	0
42	20230619	185000	186647780	9160	9160	9160	9160	0
43	20230619	184900	186647780	9160	9160	9160	9160	0
44	20230619	184800	186647780	9160	9160	9160	9160	0
45	20230619	184700	186647780	9160	9160	9160	9160	0
46	20230619	184600	186647780	9160	9160	9160	9160	0
47	20230619	184500	186647780	9160	9160	9160	9160	0
48	20230619	184400	186647780	9160	9160	9160	9160	0
49	20230619	184300	186647780	9160	9160	9160	9160	0
50	20230619	184200	186647780	9160	9160	9160	9160	0
51	20230619	184100	186647780	9160	9160	9160	9160	0
52	20230619	184000	186647780	9160	9160	9160	9160	0
53	20230619	183900	186647780	9160	9160	9160	9160	0
54	20230619	183800	186647780	9160	9160	9160	9160	0
55	20230619	183700	186647780	9160	9160	9160	9160	0
56	20230619	183600	186647780	9160	9160	9160	9160	0
57	20230619	183500	186647780	9160	9160	9160	9160	0
58	20230619	183400	186647780	9160	9160	9160	9160	0
59	20230619	183300	186647780	9160	9160	9160	9160	0
60	20230619	183200	186647780	9160	9160	9160	9160	0
61	20230619	183100	186647780	9160	9160	9160	9160	0
62	20230619	183000	186647780	9160	9160	9160	9160	87
63	20230619	182900	186647780	9160	9160	9160	9160	0
64	20230619	182800	186647780	9160	9160	9160	9160	0
65	20230619	182700	186647780	9160	9160	9160	9160	0
66	20230619	182600	186647780	9160	9160	9160	9160	0
67	20230619	182500	186647780	9160	9160	9160	9160	0
68	20230619	182400	186647780	9160	9160	9160	9160	0
69	20230619	182300	186647780	9160	9160	9160	9160	0
70	20230619	182200	186647780	9160	9160	9160	9160	0
71	20230619	182100	186647780	9160	9160	9160	9160	0
72	20230619	182000	186647780	9160	9160	9160	9160	0
73	20230619	181900	186647780	9160	9160	9160	9160	0
74	20230619	181800	186647780	9160	9160	9160	9160	0
75	20230619	181700	186647780	9160	9160	9160	9160	0
76	20230619	181600	186647780	9160	9160	9160	9160	0
77	20230619	181500	186647780	9160	9160	9160	9160	0
78	20230619	181400	186647780	9160	9160	9160	9160	0
79	20230619	181300	186647780	9160	9160	9160	9160	0
80	20230619	181200	186647780	9160	9160	9160	9160	0
81	20230619	181100	186647780	9160	9160	9160	9160	0
82	20230619	181000	186647780	9160	9160	9160	9160	0
83	20230619	180900	186647780	9160	9160	9160	9160	0
84	20230619	180800	186647780	9160	9160	9160	9160	0
85	20230619	180700	186647780	9160	9160	9160	9160	0
86	20230619	180600	186647780	9160	9160	9160	9160	0
87	20230619	180500	186647780	9160	9160	9160	9160	0
88	20230619	180400	186647780	9160	9160	9160	9160	0
89	20230619	180300	186647780	9160	9160	9160	9160	0
90	20230619	180200	186647780	9160	9160	9160	9160	0
91	20230619	180100	186647780	9160	9160	9160	9160	0
92	20230619	180000	186647780	9160	9160	9160	9160	87
93	20230619	175900	186647780	9160	9160	9160	9160	0
94	20230619	175800	186647780	9160	9160	9160	9160	0
95	20230619	175700	186647780	9160	9160	9160	9160	0
96	20230619	175600	186647780	9160	9160	9160	9160	0
97	20230619	175500	186647780	9160	9160	9160	9160	0
98	20230619	175400	186647780	9160	9160	9160	9160	0
99	20230619	175300	186647780	9160	9160	9160	9160	0
100	20230619	175200	186647780	9160	9160	9160	9160	0
101	20230619	175100	186647780	9160	9160	9160	9160	0
102	20230619	175000	186647780	9160	9160	9160	9160	0
103	20230619	174900	186647780	9160	9160	9160	9160	0
104	20230619	174800	186647780	9160	9160	9160	9160	0
105	20230619	174700	186647780	9160	9160	9160	9160	0
106	20230619	174600	186647780	9160	9160	9160	9160	0
107	20230619	174500	186647780	9160	9160	9160	9160	0
108	20230619	174400	186647780	9160	9160	9160	9160	0
109	20230619	174300	186647780	9160	9160	9160	9160	0
110	20230619	174200	186647780	9160	9160	9160	9160	0
111	20230619	174100	186647780	9160	9160	9160	9160	0
112	20230619	174000	186647780	9160	9160	9160	9160	0
113	20230619	173900	186647780	9160	9160	9160	9160	0
114	20230619	173800	186647780	9160	9160	9160	9160	0
115	20230619	173700	186647780	9160	9160	9160	9160	0
116	20230619	173600	186647780	9160	9160	9160	9160	0
117	20230619	173500	186647780	9160	9160	9160	9160	0
118	20230619	173400	186647780	9160	9160	9160	9160	0
119	20230619	173300	186647780	9160	9160	9160	9160	0
120	20230619	173200	186647780	9160	9160	9160	9160	0
121	20230619	173100	186647780	9160	9160	9160	9160	0
122	20230619	173000	186647780	9160	9160	9160	9160	87
123	20230619	172900	186647780	9160	9160	9160	9160	0
124	20230619	172800	186647780	9160	9160	9160	9160	0
125	20230619	172700	186647780	9160	9160	9160	9160	0
126	20230619	172600	186647780	9160	9160	9160	9160	0
127	20230619	172500	186647780	9160	9160	9160	9160	0
128	20230619	172400	186647780	9160	9160	9160	9160	0
129	20230619	172300	186647780	9160	9160	9160	9160	0
130	20230619	172200	186647780	9160	9160	9160	9160	0
131	20230619	172100	186647780	9160	9160	9160	9160	0
132	20230619	172000	186647780	9160	9160	9160	9160	0
133	20230619	171900	186647780	9160	9160	9160	9160	0
134	20230619	171800	186647780	9160	9160	9160	9160	0
135	20230619	171700	186647780	9160	9160	9160	9160	0
136	20230619	171600	186647780	9160	9160	9160	9160	0
137	20230619	171500	186647780	9160	9160	9160	9160	0
138	20230619	171400	186647780	9160	9160	9160	9160	0
139	20230619	171300	186647780	9160	9160	9160	9160	0
140	20230619	171200	186647780	9160	9160	9160	9160	0
141	20230619	171100	186647780	9160	9160	9160	9160	0
142	20230619	171000	186647780	9160	9160	9160	9160	0
143	20230619	170900	186647780	9160	9160	9160	9160	0
144	20230619	170800	186647780	9160	9160	9160	9160	0
145	20230619	170700	186647780	9160	9160	9160	9160	0
146	20230619	170600	186647780	9160	9160	9160	9160	0
147	20230619	170500	186647780	9160	9160	9160	9160	0
148	20230619	170400	186647780	9160	9160	9160	9160	0
149	20230619	170300	186647780	9160	9160	9160	9160	0
150	20230619	170200	186647780	9160	9160	9160	9160	0
151	20230619	170100	186647780	9160	9160	9160	9160	0
152	20230619	170000	186647780	9160	9160	9160	9160	87
153	20230619	165900	186647780	9160	9160	9160	9160	0
154	20230619	165800	186647780	9160	9160	9160	9160	0
155	20230619	165700	186647780	9160	9160	9160	9160	0
156	20230619	165600	186647780	9160	9160	9160	9160	0
157	20230619	165500	186647780	9160	9160	9160	9160	0
158	20230619	165400	186647780	9160	9160	9160	9160	0
159	20230619	165300	186647780	9160	9160	9160	9160	0
160	20230619	165200	186647780	9160	9160	9160	9160	0
161	20230619	165100	186647780	9160	9160	9160	9160	0
162	20230619	165000	186647780	9160	9160	9160	9160	0
163	20230619	164900	186647780	9160	9160	9160	9160	0
164	20230619	164800	186647780	9160	9160	9160	9160	0
165	20230619	164700	186647780	9160	9160	9160	9160	0
166	20230619	164600	186647780	9160	9160	9160	9160	0
167	20230619	164500	186647780	9160	9160	9160	9160	0
168	20230619	164400	186647780	9160	9160	9160	9160	0
169	20230619	164300	186647780	9160	9160	9160	9160	0
170	20230619	164200	186647780	9160	9160	9160	9160	0
171	20230619	164100	186647780	9160	9160	9160	9160	0
172	20230619	164000	186647780	9160	9160	9160	9160	0
173	20230619	163900	186647780	9160	9160	9160	9160	0
174	20230619	163800	186647780	9160	9160	9160	9160	0
175	20230619	163700	186647780	9160	9160	9160	9160	0
176	20230619	163600	186647780	9160	9160	9160	9160	0
177	20230619	163500	186647780	9160	9160	9160	9160	0
178	20230619	163400	186647780	9160	9160	9160	9160	0
179	20230619	163300	186647780	9160	9160	9160	9160	0
180	20230619	163200	186647780	9160	9160	9160	9160	0
181	20230619	163100	186647780	9160	9160	9160	9160	0
182	20230619	163000	186647780	9160	9160	9160	9160	87
183	20230619	162900	186647780	9160	9160	9160	9160	0
184	20230619	162800	186647780	9160	9160	9160	9160	0
185	20230619	162700	186647780	9160	9160	9160	9160	0
186	20230619	162600	186647780	9160	9160	9160	9160	0
187	20230619	162500	186647780	9160	9160	9160	9160	0
188	20230619	162400	186647780	9160	9160	9160	9160	0
189	20230619	162300	186647780	9160	9160	9160	9160	0
190	20230619	162200	186647780	9160	9160	9160	9160	0
191	20230619	162100	186647780	9160	9160	9160	9160	0
192	20230619	162000	186647780	9160	9160	9160	9160	0
193	20230619	161900	186647780	9160	9160	9160	9160	0
194	20230619	161800	186647780	9160	9160	9160	9160	0
195	20230619	161700	186647780	9160	9160	9160	9160	0
196	20230619	161600	186647780	9160	9160	9160	9160	0
197	20230619	161500	186647780	9160	9160	9160	9160	0
198	20230619	161400	186647780	9160	9160	9160	9160	0
199	20230619	161300	186647780	9160	9160	9160	9160	0
200	20230619	161200	186647780	9160	9160	9160	9160	0
201	20230619	161100	186647780	9160	9160	9160	9160	0
202	20230619	161000	186647780	9160	9160	9160	9160	0
203	20230619	160900	186647780	9160	9160	9160	9160	0
204	20230619	160800	186647780	9160	9160	9160	9160	0
205	20230619	160700	186647780	9160	9160	9160	9160	0
206	20230619	160600	186647780	9160	9160	9160	9160	0
207	20230619	160500	186647780	9160	9160	9160	9160	0
208	20230619	160400	186647780	9160	9160	9160	9160	0
209	20230619	160300	186647780	9160	9160	9160	9160	0
210	20230619	160200	186647780	9160	9160	9160	9160	0
211	20230619	160100	186647780	9160	9160	9160	9160	0
212	20230619	160000	186647780	9160	9160	9160	9160	87
213	20230619	155900	186647780	9160	9160	9160	9160	0
214	20230619	155800	186647780	9160	9160	9160	9160	0
215	20230619	155700	186647780	9160	9160	9160	9160	0
216	20230619	155600	186647780	9160	9160	9160	9160	0
217	20230619	155500	186647780	9160	9160	9160	9160	0
218	20230619	155400	186647780	9160	9160	9160	9160	0
219	20230619	155300	186647780	9160	9160	9160	9160	0
220	20230619	155200	186647780	9160	9160	9160	9160	0
221	20230619	155100	186647780	9160	9160	9160	9160	0
222	20230619	155000	186647780	9160	9160	9160	9160	0
223	20230619	154900	186647780	9160	9160	9160	9160	0
224	20230619	154800	186647780	9160	9160	9160	9160	0
225	20230619	154700	186647780	9160	9160	9160	9160	0
226	20230619	154600	186647780	9160	9160	9160	9160	0
227	20230619	154500	186647780	9160	9160	9160	9160	0
228	20230619	154400	186647780	9160	9160	9160	9160	0
229	20230619	154300	186647780	9160	9160	9160	9160	0
230	20230619	154200	186647780	9160	9160	9160	9160	0
231	20230619	154100	186647780	9160	9160	9160	9160	0
232	20230619	154000	186647780	9160	9160	9160	9160	0
233	20230619	153900	186647780	9160	9160	9160	9160	0
234	20230619	153800	186647780	9160	9160	9160	9160	0
235	20230619	153700	186647780	9160	9160	9160	9160	0
236	20230619	153600	186647780	9160	9160	9160	9160	0
237	20230619	153500	186647780	9160	9160	9160	9160	0
238	20230619	153400	186647780	9160	9160	9160	9160	0
239	20230619	153300	186647780	9160	9160	9160	9160	0
240	20230619	153200	186647780	9160	9160	9160	9160	0
241	20230619	153100	186647780	9160	9160	9160	9160	0
242	20230619	153000	186647780	9160	9160	9160	9160	174
243	20230619	152900	185850860	9160	9160	9160	9160	0
244	20230619	152800	185850860	9160	9160	9160	9160	0
245	20230619	152700	185850860	9160	9160	9160	9160	0
246	20230619	152600	185850860	9160	9160	9160	9160	0
247	20230619	152500	185850860	9160	9160	9160	9160	0
248	20230619	152400	185850860	9160	9160	9160	9160	0
249	20230619	152300	185850860	9160	9160	9160	9160	0
250	20230619	152200	185850860	9160	9160	9160	9160	0
251	20230619	152100	185850860	9160	9160	9160	9160	0
252	20230619	152000	185850860	9160	9160	9160	9160	0
253	20230619	151900	185850860	9160	9160	9160	9160	55
254	20230619	151800	185347060	9160	9160	9160	9160	0
255	20230619	151700	185347060	9160	9160	9160	9160	15
256	20230619	151600	185209660	9160	9160	9160	9160	0
257	20230619	151500	185209660	9160	9160	9160	9160	0
258	20230619	151400	185209660	9160	9160	9160	9160	51
259	20230619	151300	184742500	9160	9160	9160	9160	2
260	20230619	151200	184724180	9160	9160	9160	9160	20
261	20230619	151100	184540980	9150	9150	9150	9150	0
262	20230619	151000	184540980	9150	9140	9150	9140	1450
263	20230619	150900	171273490	9140	9140	9140	9140	0
264	20230619	150800	171273490	9140	9140	9140	9140	0
265	20230619	150700	171273490	9140	9140	9140	9140	20
266	20230619	150600	171090690	9150	9150	9150	9150	1
267	20230619	150500	171081540	9130	9130	9130	9130	0
268	20230619	150400	171081540	9130	9140	9140	9130	700
269	20230619	150300	164687350	9140	9140	9140	9140	0
270	20230619	150200	164687350	9140	9140	9140	9140	11
271	20230619	150100	164586810	9140	9140	9140	9140	0
272	20230619	150000	164586810	9140	9140	9140	9140	64
273	20230619	145900	164001850	9150	9150	9150	9150	0
274	20230619	145800	164001850	9150	9150	9150	9150	50
275	20230619	145700	163544350	9150	9150	9150	9150	0
276	20230619	145600	163544350	9150	9150	9150	9150	0
277	20230619	145500	163544350	9150	9150	9150	9150	0
278	20230619	145400	163544350	9150	9150	9150	9150	0
279	20230619	145300	163544350	9150	9140	9150	9140	20
280	20230619	145200	163361370	9140	9140	9140	9140	0
281	20230619	145100	163361370	9140	9140	9140	9140	20
282	20230619	145000	163178570	9140	9140	9140	9140	1
283	20230619	144900	163169430	9140	9140	9140	9140	1
284	20230619	144800	163160290	9140	9140	9140	9140	0
285	20230619	144700	163160290	9140	9140	9140	9140	0
286	20230619	144600	163160290	9140	9140	9140	9140	0
287	20230619	144500	163160290	9140	9140	9140	9140	10
288	20230619	144400	163068890	9140	9140	9140	9140	31
289	20230619	144300	162785550	9150	9150	9150	9150	50
290	20230619	144200	162328050	9150	9150	9150	9150	0
291	20230619	144100	162328050	9150	9150	9150	9150	0
292	20230619	144000	162328050	9150	9150	9150	9150	0
293	20230619	143900	162328050	9150	9150	9150	9150	0
294	20230619	143800	162328050	9150	9150	9150	9150	1
295	20230619	143700	162318900	9150	9150	9150	9150	0
296	20230619	143600	162318900	9150	9150	9150	9150	100
297	20230619	143500	161403900	9150	9150	9150	9150	160
298	20230619	143400	159939900	9150	9150	9150	9150	0
299	20230619	143300	159939900	9150	9150	9150	9150	0
300	20230619	143200	159939900	9150	9150	9150	9150	0
301	20230619	143100	159939900	9150	9150	9150	9150	0
302	20230619	143000	159939900	9150	9150	9150	9150	0
303	20230619	142900	159939900	9150	9150	9150	9150	0
304	20230619	142800	159939900	9150	9150	9150	9150	0
305	20230619	142700	159939900	9150	9140	9150	9140	8
306	20230619	142600	159866760	9140	9140	9140	9140	50
307	20230619	142500	159409760	9140	9130	9140	9130	90
308	20230619	142400	158587860	9130	9130	9130	9130	54
309	20230619	142300	158094840	9130	9130	9130	9130	0
310	20230619	142200	158094840	9130	9140	9140	9130	7
311	20230619	142100	158030870	9140	9140	9140	9140	3
312	20230619	142000	158003450	9140	9140	9140	9140	0
313	20230619	141900	158003450	9140	9140	9140	9140	0
314	20230619	141800	158003450	9140	9140	9140	9140	5
315	20230619	141700	157957750	9140	9140	9140	9140	13
316	20230619	141600	157838930	9140	9140	9140	9140	0
317	20230619	141500	157838930	9140	9140	9140	9140	2
318	20230619	141400	157820650	9140	9140	9140	9140	20
319	20230619	141300	157637850	9140	9140	9140	9140	0
320	20230619	141200	157637850	9140	9140	9140	9140	10
321	20230619	141100	157546450	9140	9140	9140	9140	1
322	20230619	141000	157537310	9140	9140	9140	9140	0
323	20230619	140900	157537310	9140	9140	9140	9140	0
324	20230619	140800	157537310	9140	9140	9140	9140	0
325	20230619	140700	157537310	9140	9140	9140	9140	0
326	20230619	140600	157537310	9140	9140	9140	9140	0
327	20230619	140500	157537310	9140	9140	9140	9140	0
328	20230619	140400	157537310	9140	9140	9140	9140	0
329	20230619	140300	157537310	9140	9140	9140	9140	10
330	20230619	140200	157445910	9130	9130	9130	9130	0
331	20230619	140100	157445910	9130	9130	9130	9130	0
332	20230619	140000	157445910	9130	9130	9130	9120	123
333	20230619	135900	156323120	9130	9130	9130	9130	0
334	20230619	135800	156323120	9130	9130	9130	9130	0
335	20230619	135700	156323120	9130	9130	9130	9130	0
336	20230619	135600	156323120	9130	9130	9130	9130	0
337	20230619	135500	156323120	9130	9130	9130	9130	0
338	20230619	135400	156323120	9130	9130	9130	9130	0
339	20230619	135300	156323120	9130	9130	9130	9130	0
340	20230619	135200	156323120	9130	9130	9130	9130	0
341	20230619	135100	156323120	9130	9130	9130	9130	0
342	20230619	135000	156323120	9130	9130	9130	9130	0
343	20230619	134900	156323120	9130	9130	9130	9130	607
344	20230619	134800	150781210	9130	9140	9140	9130	700
345	20230619	134700	144389190	9140	9140	9140	9140	0
346	20230619	134600	144389190	9140	9140	9140	9140	0
347	20230619	134500	144389190	9140	9140	9140	9140	0
348	20230619	134400	144389190	9140	9140	9140	9140	0
349	20230619	134300	144389190	9140	9140	9140	9140	0
350	20230619	134200	144389190	9140	9140	9140	9140	22
351	20230619	134100	144188110	9140	9140	9140	9140	73
352	20230619	134000	143520890	9140	9140	9140	9140	20
353	20230619	133900	143338090	9140	9140	9140	9140	0
354	20230619	133800	143338090	9140	9140	9140	9140	0
355	20230619	133700	143338090	9140	9140	9140	9140	0
356	20230619	133600	143338090	9140	9140	9140	9140	0
357	20230619	133500	143338090	9140	9140	9140	9140	0
358	20230619	133400	143338090	9140	9140	9140	9140	67
359	20230619	133300	142725710	9150	9150	9150	9150	0
360	20230619	133200	142725710	9150	9150	9150	9150	0
361	20230619	133100	142725710	9150	9150	9150	9150	50
362	20230619	133000	142268210	9150	9150	9150	9150	0
363	20230619	132900	142268210	9150	9150	9150	9150	0
364	20230619	132800	142268210	9150	9150	9150	9150	0
365	20230619	132700	142268210	9150	9150	9150	9150	0
366	20230619	132600	142268210	9150	9150	9150	9150	30
367	20230619	132500	141993710	9160	9160	9160	9160	0
368	20230619	132400	141993710	9160	9160	9160	9160	0
369	20230619	132300	141993710	9160	9160	9160	9160	0
370	20230619	132200	141993710	9160	9160	9160	9160	0
371	20230619	132100	141993710	9160	9160	9160	9160	0
372	20230619	132000	141993710	9160	9160	9160	9160	0
373	20230619	131900	141993710	9160	9160	9160	9160	1
374	20230619	131800	141984550	9150	9150	9150	9150	0
375	20230619	131700	141984550	9150	9150	9150	9150	0
376	20230619	131600	141984550	9150	9150	9150	9140	66
377	20230619	131500	141381240	9140	9140	9140	9140	0
378	20230619	131400	141381240	9140	9140	9140	9140	9
379	20230619	131300	141298980	9140	9140	9140	9140	0
380	20230619	131200	141298980	9140	9140	9140	9140	0
381	20230619	131100	141298980	9140	9140	9140	9140	0
382	20230619	131000	141298980	9140	9140	9140	9140	0
383	20230619	130900	141298980	9140	9140	9140	9140	0
384	20230619	130800	141298980	9140	9140	9140	9140	2
385	20230619	130700	141280700	9140	9140	9140	9140	6
386	20230619	130600	141225860	9140	9140	9140	9140	194
387	20230619	130500	139452700	9140	9150	9150	9140	30
388	20230619	130400	139178250	9160	9160	9160	9160	3
389	20230619	130300	139150770	9160	9160	9160	9160	0
390	20230619	130200	139150770	9160	9160	9160	9160	6
391	20230619	130100	139095810	9160	9160	9160	9160	0
392	20230619	130000	139095810	9160	9160	9160	9160	0
393	20230619	125900	139095810	9160	9160	9160	9160	0
394	20230619	125800	139095810	9160	9160	9160	9160	0
395	20230619	125700	139095810	9160	9170	9170	9160	4
396	20230619	125600	139059140	9170	9170	9170	9170	3
397	20230619	125500	139031630	9150	9150	9150	9150	1
398	20230619	125400	139022480	9160	9160	9160	9160	53
399	20230619	125300	138537000	9150	9150	9150	9150	2
400	20230619	125200	138518700	9150	9150	9150	9150	0
401	20230619	125100	138518700	9150	9150	9150	9150	1
402	20230619	125000	138509550	9150	9150	9150	9150	0
403	20230619	124900	138509550	9150	9150	9150	9150	0
404	20230619	124800	138509550	9150	9150	9150	9150	0
405	20230619	124700	138509550	9150	9150	9150	9150	0
406	20230619	124600	138509550	9150	9150	9150	9150	54
407	20230619	124500	138015450	9150	9150	9150	9150	0
408	20230619	124400	138015450	9150	9150	9150	9150	92
409	20230619	124300	137173650	9150	9150	9150	9150	48
410	20230619	124200	136734450	9160	9160	9160	9160	1
411	20230619	124100	136725290	9150	9150	9150	9150	0
412	20230619	124000	136725290	9150	9150	9150	9150	0
413	20230619	123900	136725290	9150	9150	9150	9150	0
414	20230619	123800	136725290	9150	9150	9150	9150	0
415	20230619	123700	136725290	9150	9150	9150	9150	0
416	20230619	123600	136725290	9150	9150	9150	9150	0
417	20230619	123500	136725290	9150	9150	9150	9150	2
418	20230619	123400	136706990	9150	9150	9150	9150	0
419	20230619	123300	136706990	9150	9150	9150	9150	0
420	20230619	123200	136706990	9150	9150	9150	9150	98
421	20230619	123100	135810290	9160	9160	9160	9160	0
422	20230619	123000	135810290	9160	9160	9160	9160	0
423	20230619	122900	135810290	9160	9160	9160	9160	0
424	20230619	122800	135810290	9160	9160	9160	9160	0
425	20230619	122700	135810290	9160	9160	9160	9160	2
426	20230619	122600	135791970	9170	9170	9170	9170	0
427	20230619	122500	135791970	9170	9170	9170	9170	30
428	20230619	122400	135516870	9170	9170	9170	9170	0
429	20230619	122300	135516870	9170	9170	9170	9170	0
430	20230619	122200	135516870	9170	9170	9170	9170	0
431	20230619	122100	135516870	9170	9170	9170	9170	0
432	20230619	122000	135516870	9170	9170	9170	9170	0
433	20230619	121900	135516870	9170	9170	9170	9170	0
434	20230619	121800	135516870	9170	9170	9170	9170	20
435	20230619	121700	135333470	9170	9170	9170	9170	17
436	20230619	121600	135177580	9160	9160	9160	9160	17
437	20230619	121500	135021860	9150	9150	9150	9150	0
438	20230619	121400	135021860	9150	9150	9150	9150	0
439	20230619	121300	135021860	9150	9150	9150	9150	0
440	20230619	121200	135021860	9150	9150	9150	9150	32
441	20230619	121100	134729060	9160	9160	9160	9160	100
442	20230619	121000	133813060	9160	9160	9160	9160	0
443	20230619	120900	133813060	9160	9160	9160	9160	6
444	20230619	120800	133758100	9170	9170	9170	9170	3
445	20230619	120700	133730590	9170	9170	9170	9170	0
446	20230619	120600	133730590	9170	9170	9170	9170	0
447	20230619	120500	133730590	9170	9170	9170	9170	10
448	20230619	120400	133638890	9170	9170	9170	9170	0
449	20230619	120300	133638890	9170	9170	9170	9170	0
450	20230619	120200	133638890	9170	9170	9170	9170	20
451	20230619	120100	133455490	9140	9140	9140	9140	0
452	20230619	120000	133455490	9140	9140	9140	9140	0
453	20230619	115900	133455490	9140	9140	9140	9140	0
454	20230619	115800	133455490	9140	9140	9140	9140	0
455	20230619	115700	133455490	9140	9140	9140	9140	0
456	20230619	115600	133455490	9140	9150	9150	9140	38
457	20230619	115500	133108150	9130	9130	9130	9130	0
458	20230619	115400	133108150	9130	9130	9130	9130	0
459	20230619	115300	133108150	9130	9130	9130	9130	0
460	20230619	115200	133108150	9130	9130	9130	9130	0
461	20230619	115100	133108150	9130	9130	9130	9130	0
462	20230619	115000	133108150	9130	9130	9130	9130	0
463	20230619	114900	133108150	9130	9130	9130	9130	0
464	20230619	114800	133108150	9130	9130	9130	9130	0
465	20230619	114700	133108150	9130	9140	9140	9130	200
466	20230619	114600	131280900	9130	9130	9130	9130	0
467	20230619	114500	131280900	9130	9130	9130	9130	0
468	20230619	114400	131280900	9130	9130	9130	9130	0
469	20230619	114300	131280900	9130	9130	9130	9130	0
470	20230619	114200	131280900	9130	9160	9160	9130	1500
471	20230619	114100	117571080	9180	9180	9180	9180	1
472	20230619	114000	117561900	9180	9180	9180	9180	0
473	20230619	113900	117561900	9180	9180	9180	9180	0
474	20230619	113800	117561900	9180	9180	9180	9180	0
475	20230619	113700	117561900	9180	9180	9180	9180	0
476	20230619	113600	117561900	9180	9180	9180	9180	0
477	20230619	113500	117561900	9180	9180	9180	9180	0
478	20230619	113400	117561900	9180	9160	9180	9160	5
479	20230619	113300	117516020	9170	9170	9170	9170	0
480	20230619	113200	117516020	9170	9170	9170	9170	0
481	20230619	113100	117516020	9170	9170	9170	9170	0
482	20230619	113000	117516020	9170	9170	9170	9170	0
483	20230619	112900	117516020	9170	9170	9170	9170	1
484	20230619	112800	117506850	9170	9170	9170	9170	0
485	20230619	112700	117506850	9170	9170	9170	9170	0
486	20230619	112600	117506850	9170	9170	9170	9170	0
487	20230619	112500	117506850	9170	9170	9170	9170	0
488	20230619	112400	117506850	9170	9170	9170	9170	0
489	20230619	112300	117506850	9170	9170	9170	9170	93
490	20230619	112200	116654040	9170	9170	9170	9170	0
491	20230619	112100	116654040	9170	9170	9170	9170	10
492	20230619	112000	116562340	9170	9170	9170	9170	1
493	20230619	111900	116553170	9150	9150	9150	9150	0
494	20230619	111800	116553170	9150	9150	9150	9150	0
495	20230619	111700	116553170	9150	9150	9150	9150	0
496	20230619	111600	116553170	9150	9150	9150	9150	0
497	20230619	111500	116553170	9150	9150	9150	9150	0
498	20230619	111400	116553170	9150	9150	9150	9150	0
499	20230619	111300	116553170	9150	9150	9150	9150	0
500	20230619	111200	116553170	9150	9150	9150	9150	0
501	20230619	111100	116553170	9150	9150	9150	9150	0
502	20230619	111000	116553170	9150	9150	9150	9150	0
503	20230619	110900	116553170	9150	9150	9150	9150	0
504	20230619	110800	116553170	9150	9150	9150	9150	0
505	20230619	110700	116553170	9150	9150	9150	9150	0
506	20230619	110600	116553170	9150	9150	9150	9150	0
507	20230619	110500	116553170	9150	9150	9150	9150	0
508	20230619	110400	116553170	9150	9150	9150	9150	3
509	20230619	110300	116525720	9150	9150	9150	9150	1
510	20230619	110200	116516570	9150	9150	9150	9150	3
511	20230619	110100	116489120	9140	9140	9140	9140	0
512	20230619	110000	116489120	9140	9140	9140	9140	0
513	20230619	105900	116489120	9140	9140	9140	9140	390
514	20230619	105800	112924520	9140	9140	9140	9140	0
515	20230619	105700	112924520	9140	9140	9140	9140	0
516	20230619	105600	112924520	9140	9160	9160	9140	73
517	20230619	105500	112255860	9160	9160	9160	9160	0
518	20230619	105400	112255860	9160	9160	9160	9160	0
519	20230619	105300	112255860	9160	9160	9160	9160	0
520	20230619	105200	112255860	9160	9160	9160	9160	0
521	20230619	105100	112255860	9160	9150	9160	9140	279
522	20230619	105000	109702700	9150	9150	9150	9150	0
523	20230619	104900	109702700	9150	9150	9150	9150	8
524	20230619	104800	109629500	9150	9150	9150	9150	0
525	20230619	104700	109629500	9150	9150	9150	9150	0
526	20230619	104600	109629500	9150	9150	9150	9150	0
527	20230619	104500	109629500	9150	9150	9150	9150	0
528	20230619	104400	109629500	9150	9150	9150	9150	0
529	20230619	104300	109629500	9150	9150	9150	9150	0
530	20230619	104200	109629500	9150	9150	9150	9150	2
531	20230619	104100	109611200	9150	9150	9150	9150	0
532	20230619	104000	109611200	9150	9150	9150	9150	0
533	20230619	103900	109611200	9150	9150	9150	9150	0
534	20230619	103800	109611200	9150	9150	9150	9150	1
535	20230619	103700	109602050	9150	9150	9150	9150	1
536	20230619	103600	109592900	9150	9150	9150	9150	480
537	20230619	103500	105200900	9150	9150	9150	9150	350
538	20230619	103400	101998400	9150	9150	9150	9150	1
539	20230619	103300	101989250	9150	9150	9150	9150	12
540	20230619	103200	101879450	9150	9150	9150	9150	0
541	20230619	103100	101879450	9150	9150	9150	9150	38
542	20230619	103000	101531750	9150	9150	9150	9150	122
543	20230619	102900	100415450	9160	9160	9160	9160	0
544	20230619	102800	100415450	9160	9160	9160	9160	0
545	20230619	102700	100415450	9160	9160	9160	9160	0
546	20230619	102600	100415450	9160	9160	9160	9160	0
547	20230619	102500	100415450	9160	9160	9160	9160	0
548	20230619	102400	100415450	9160	9160	9160	9160	0
549	20230619	102300	100415450	9160	9160	9160	9160	0
550	20230619	102200	100415450	9160	9160	9160	9160	0
551	20230619	102100	100415450	9160	9160	9160	9160	1
552	20230619	102000	100406290	9160	9160	9160	9160	0
553	20230619	101900	100406290	9160	9160	9160	9160	0
554	20230619	101800	100406290	9160	9160	9160	9160	2
555	20230619	101700	100387970	9160	9160	9160	9160	0
556	20230619	101600	100387970	9160	9160	9160	9160	0
557	20230619	101500	100387970	9160	9160	9160	9160	0
558	20230619	101400	100387970	9160	9160	9160	9160	0
559	20230619	101300	100387970	9160	9160	9160	9160	3
560	20230619	101200	100360490	9160	9160	9160	9160	0
561	20230619	101100	100360490	9160	9160	9160	9160	50
562	20230619	101000	99902490	9160	9160	9160	9160	1
563	20230619	100900	99893330	9160	9160	9160	9160	0
564	20230619	100800	99893330	9160	9160	9160	9160	1
565	20230619	100700	99884170	9150	9150	9150	9150	0
566	20230619	100600	99884170	9150	9160	9160	9150	6
567	20230619	100500	99829260	9180	9180	9180	9180	0
568	20230619	100400	99829260	9180	9180	9180	9180	0
569	20230619	100300	99829260	9180	9180	9180	9180	0
570	20230619	100200	99829260	9180	9170	9180	9170	2
571	20230619	100100	99810910	9140	9140	9140	9140	0
572	20230619	100000	99810910	9140	9140	9140	9140	45
573	20230619	095900	99399610	9140	9150	9150	9130	1262
574	20230619	095800	87863830	9190	9190	9190	9190	0
575	20230619	095700	87863830	9190	9190	9190	9190	0
576	20230619	095600	87863830	9190	9190	9190	9190	0
577	20230619	095500	87863830	9190	9190	9190	9190	0
578	20230619	095400	87863830	9190	9190	9190	9190	0
579	20230619	095300	87863830	9190	9190	9190	9190	0
580	20230619	095200	87863830	9190	9190	9190	9190	0
581	20230619	095100	87863830	9190	9190	9190	9190	0
582	20230619	095000	87863830	9190	9190	9190	9190	0
583	20230619	094900	87863830	9190	9190	9190	9190	0
584	20230619	094800	87863830	9190	9190	9190	9190	2
585	20230619	094700	87845450	9190	9190	9190	9190	10
586	20230619	094600	87753550	9140	9140	9140	9140	200
587	20230619	094500	85925550	9140	9140	9140	9140	0
588	20230619	094400	85925550	9140	9140	9140	9140	968
589	20230619	094300	77078030	9140	9150	9150	9140	168
590	20230619	094200	75542190	9150	9170	9170	9150	1500
591	20230619	094100	61816340	9190	9190	9190	9190	0
592	20230619	094000	61816340	9190	9190	9190	9190	10
593	20230619	093900	61724440	9160	9160	9160	9160	0
594	20230619	093800	61724440	9160	9160	9160	9160	68
595	20230619	093700	61101560	9180	9180	9180	9180	17
596	20230619	093600	60945500	9180	9160	9180	9150	1503
597	20230619	093500	47183220	9160	9160	9160	9160	0
598	20230619	093400	47183220	9160	9160	9160	9160	0
599	20230619	093300	47183220	9160	9160	9160	9160	0
600	20230619	093200	47183220	9160	9160	9160	9160	35
601	20230619	093100	46862620	9160	9160	9160	9160	34
602	20230619	093000	46551180	9150	9160	9160	9150	971
603	20230619	092900	37666000	9160	9160	9160	9160	5
604	20230619	092800	37620200	9160	9160	9160	9160	15
605	20230619	092700	37482800	9160	9190	9190	9160	121
606	20230619	092600	36373820	9190	9190	9190	9190	5
607	20230619	092500	36327870	9150	9150	9150	9150	900
608	20230619	092400	28092870	9190	9190	9190	9190	0
609	20230619	092300	28092870	9190	9190	9190	9190	0
610	20230619	092200	28092870	9190	9190	9190	9190	0
611	20230619	092100	28092870	9190	9190	9190	9190	0
612	20230619	092000	28092870	9190	9190	9190	9190	0
613	20230619	091900	28092870	9190	9190	9190	9190	11
614	20230619	091800	27991780	9150	9160	9160	9150	30
615	20230619	091700	27717270	9150	9170	9170	9150	45
616	20230619	091600	27304900	9180	9180	9180	9180	0
617	20230619	091500	27304900	9180	9190	9190	9180	100
618	20230619	091400	26386400	9180	9180	9180	9180	0
619	20230619	091300	26386400	9180	9180	9180	9180	5
620	20230619	091200	26340500	9190	9190	9190	9190	0
621	20230619	091100	26340500	9190	9190	9190	9190	10
622	20230619	091000	26248600	9150	9150	9150	9150	8
623	20230619	090900	26175400	9190	9160	9190	9150	1165
624	20230619	090800	15505730	9160	9190	9190	9160	1245
625	20230619	090700	4089420	9190	9190	9190	9190	1
626	20230619	090600	4080230	9190	9190	9190	9190	11
627	20230619	090500	3979140	9180	9180	9180	9180	0
628	20230619	090400	3979140	9180	9180	9180	9180	0
629	20230619	090300	3979140	9180	9180	9180	9180	0
630	20230619	090200	3979140	9180	9210	9210	9180	109
631	20230619	090100	2975520	9200	9200	9200	9200	50
632	20230619	090000	2515520	9200	9180	9200	9180	274