KissMeData/044820/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212100	89410770	8900	8900	8900	8900	61
3	20230614	212000	89410770	8900	8900	8900	8900	0
4	20230614	211900	89410770	8900	8900	8900	8900	0
5	20230614	211800	89410770	8900	8900	8900	8900	0
6	20230614	211700	89410770	8900	8900	8900	8900	0
7	20230614	211600	89410770	8900	8900	8900	8900	0
8	20230614	211500	89410770	8900	8900	8900	8900	0
9	20230614	211400	89410770	8900	8900	8900	8900	0
10	20230614	211300	89410770	8900	8900	8900	8900	0
11	20230614	211200	89410770	8900	8900	8900	8900	0
12	20230614	211100	89410770	8900	8900	8900	8900	0
13	20230614	211000	89410770	8900	8900	8900	8900	0
14	20230614	210900	89410770	8900	8900	8900	8900	0
15	20230614	210800	89410770	8900	8900	8900	8900	0
16	20230614	210700	89410770	8900	8900	8900	8900	0
17	20230614	210600	89410770	8900	8900	8900	8900	0
18	20230614	210500	89410770	8900	8900	8900	8900	0
19	20230614	210400	89410770	8900	8900	8900	8900	0
20	20230614	210300	89410770	8900	8900	8900	8900	0
21	20230614	210200	89410770	8900	8900	8900	8900	0
22	20230614	210100	89410770	8900	8900	8900	8900	0
23	20230614	210000	89410770	8900	8900	8900	8900	0
24	20230614	205900	89410770	8900	8900	8900	8900	0
25	20230614	205800	89410770	8900	8900	8900	8900	0
26	20230614	205700	89410770	8900	8900	8900	8900	0
27	20230614	205600	89410770	8900	8900	8900	8900	0
28	20230614	205500	89410770	8900	8900	8900	8900	0
29	20230614	205400	89410770	8900	8900	8900	8900	0
30	20230614	205300	89410770	8900	8900	8900	8900	0
31	20230614	205200	89410770	8900	8900	8900	8900	0
32	20230614	205100	89410770	8900	8900	8900	8900	61
33	20230614	205000	89410770	8900	8900	8900	8900	0
34	20230614	204900	89410770	8900	8900	8900	8900	0
35	20230614	204800	89410770	8900	8900	8900	8900	0
36	20230614	204700	89410770	8900	8900	8900	8900	0
37	20230614	204600	89410770	8900	8900	8900	8900	0
38	20230614	204500	89410770	8900	8900	8900	8900	0
39	20230614	204400	89410770	8900	8900	8900	8900	0
40	20230614	204300	89410770	8900	8900	8900	8900	0
41	20230614	204200	89410770	8900	8900	8900	8900	0
42	20230614	204100	89410770	8900	8900	8900	8900	0
43	20230614	204000	89410770	8900	8900	8900	8900	0
44	20230614	203900	89410770	8900	8900	8900	8900	0
45	20230614	203800	89410770	8900	8900	8900	8900	0
46	20230614	203700	89410770	8900	8900	8900	8900	0
47	20230614	203600	89410770	8900	8900	8900	8900	0
48	20230614	203500	89410770	8900	8900	8900	8900	0
49	20230614	203400	89410770	8900	8900	8900	8900	0
50	20230614	203300	89410770	8900	8900	8900	8900	0
51	20230614	203200	89410770	8900	8900	8900	8900	0
52	20230614	203100	89410770	8900	8900	8900	8900	0
53	20230614	203000	89410770	8900	8900	8900	8900	0
54	20230614	202900	89410770	8900	8900	8900	8900	0
55	20230614	202800	89410770	8900	8900	8900	8900	0
56	20230614	202700	89410770	8900	8900	8900	8900	0
57	20230614	202600	89410770	8900	8900	8900	8900	0
58	20230614	202500	89410770	8900	8900	8900	8900	0
59	20230614	202400	89410770	8900	8900	8900	8900	0
60	20230614	202300	89410770	8900	8900	8900	8900	0
61	20230614	202200	89410770	8900	8900	8900	8900	0
62	20230614	202100	89410770	8900	8900	8900	8900	61
63	20230614	202000	89410770	8900	8900	8900	8900	0
64	20230614	201900	89410770	8900	8900	8900	8900	0
65	20230614	201800	89410770	8900	8900	8900	8900	0
66	20230614	201700	89410770	8900	8900	8900	8900	0
67	20230614	201600	89410770	8900	8900	8900	8900	0
68	20230614	201500	89410770	8900	8900	8900	8900	0
69	20230614	201400	89410770	8900	8900	8900	8900	0
70	20230614	201300	89410770	8900	8900	8900	8900	0
71	20230614	201200	89410770	8900	8900	8900	8900	0
72	20230614	201100	89410770	8900	8900	8900	8900	0
73	20230614	201000	89410770	8900	8900	8900	8900	0
74	20230614	200900	89410770	8900	8900	8900	8900	0
75	20230614	200800	89410770	8900	8900	8900	8900	0
76	20230614	200700	89410770	8900	8900	8900	8900	0
77	20230614	200600	89410770	8900	8900	8900	8900	0
78	20230614	200500	89410770	8900	8900	8900	8900	0
79	20230614	200400	89410770	8900	8900	8900	8900	0
80	20230614	200300	89410770	8900	8900	8900	8900	0
81	20230614	200200	89410770	8900	8900	8900	8900	0
82	20230614	200100	89410770	8900	8900	8900	8900	0
83	20230614	200000	89410770	8900	8900	8900	8900	0
84	20230614	195900	89410770	8900	8900	8900	8900	0
85	20230614	195800	89410770	8900	8900	8900	8900	0
86	20230614	195700	89410770	8900	8900	8900	8900	0
87	20230614	195600	89410770	8900	8900	8900	8900	0
88	20230614	195500	89410770	8900	8900	8900	8900	0
89	20230614	195400	89410770	8900	8900	8900	8900	0
90	20230614	195300	89410770	8900	8900	8900	8900	0
91	20230614	195200	89410770	8900	8900	8900	8900	0
92	20230614	195100	89410770	8900	8900	8900	8900	61
93	20230614	195000	89410770	8900	8900	8900	8900	0
94	20230614	194900	89410770	8900	8900	8900	8900	0
95	20230614	194800	89410770	8900	8900	8900	8900	0
96	20230614	194700	89410770	8900	8900	8900	8900	0
97	20230614	194600	89410770	8900	8900	8900	8900	0
98	20230614	194500	89410770	8900	8900	8900	8900	0
99	20230614	194400	89410770	8900	8900	8900	8900	0
100	20230614	194300	89410770	8900	8900	8900	8900	0
101	20230614	194200	89410770	8900	8900	8900	8900	0
102	20230614	194100	89410770	8900	8900	8900	8900	0
103	20230614	194000	89410770	8900	8900	8900	8900	0
104	20230614	193900	89410770	8900	8900	8900	8900	0
105	20230614	193800	89410770	8900	8900	8900	8900	0
106	20230614	193700	89410770	8900	8900	8900	8900	0
107	20230614	193600	89410770	8900	8900	8900	8900	0
108	20230614	193500	89410770	8900	8900	8900	8900	0
109	20230614	193400	89410770	8900	8900	8900	8900	0
110	20230614	193300	89410770	8900	8900	8900	8900	0
111	20230614	193200	89410770	8900	8900	8900	8900	0
112	20230614	193100	89410770	8900	8900	8900	8900	0
113	20230614	193000	89410770	8900	8900	8900	8900	0
114	20230614	192900	89410770	8900	8900	8900	8900	0
115	20230614	192800	89410770	8900	8900	8900	8900	0
116	20230614	192700	89410770	8900	8900	8900	8900	0
117	20230614	192600	89410770	8900	8900	8900	8900	0
118	20230614	192500	89410770	8900	8900	8900	8900	0
119	20230614	192400	89410770	8900	8900	8900	8900	0
120	20230614	192300	89410770	8900	8900	8900	8900	0
121	20230614	192200	89410770	8900	8900	8900	8900	0
122	20230614	192100	89410770	8900	8900	8900	8900	61
123	20230614	192000	89410770	8900	8900	8900	8900	0
124	20230614	191900	89410770	8900	8900	8900	8900	0
125	20230614	191800	89410770	8900	8900	8900	8900	0
126	20230614	191700	89410770	8900	8900	8900	8900	0
127	20230614	191600	89410770	8900	8900	8900	8900	0
128	20230614	191500	89410770	8900	8900	8900	8900	0
129	20230614	191400	89410770	8900	8900	8900	8900	0
130	20230614	191300	89410770	8900	8900	8900	8900	0
131	20230614	191200	89410770	8900	8900	8900	8900	0
132	20230614	191100	89410770	8900	8900	8900	8900	0
133	20230614	191000	89410770	8900	8900	8900	8900	0
134	20230614	190900	89410770	8900	8900	8900	8900	0
135	20230614	190800	89410770	8900	8900	8900	8900	0
136	20230614	190700	89410770	8900	8900	8900	8900	0
137	20230614	190600	89410770	8900	8900	8900	8900	0
138	20230614	190500	89410770	8900	8900	8900	8900	0
139	20230614	190400	89410770	8900	8900	8900	8900	0
140	20230614	190300	89410770	8900	8900	8900	8900	0
141	20230614	190200	89410770	8900	8900	8900	8900	0
142	20230614	190100	89410770	8900	8900	8900	8900	0
143	20230614	190000	89410770	8900	8900	8900	8900	0
144	20230614	185900	89410770	8900	8900	8900	8900	0
145	20230614	185800	89410770	8900	8900	8900	8900	0
146	20230614	185700	89410770	8900	8900	8900	8900	0
147	20230614	185600	89410770	8900	8900	8900	8900	0
148	20230614	185500	89410770	8900	8900	8900	8900	0
149	20230614	185400	89410770	8900	8900	8900	8900	0
150	20230614	185300	89410770	8900	8900	8900	8900	0
151	20230614	185200	89410770	8900	8900	8900	8900	0
152	20230614	185100	89410770	8900	8900	8900	8900	61
153	20230614	185000	89410770	8900	8900	8900	8900	0
154	20230614	184900	89410770	8900	8900	8900	8900	0
155	20230614	184800	89410770	8900	8900	8900	8900	0
156	20230614	184700	89410770	8900	8900	8900	8900	0
157	20230614	184600	89410770	8900	8900	8900	8900	0
158	20230614	184500	89410770	8900	8900	8900	8900	0
159	20230614	184400	89410770	8900	8900	8900	8900	0
160	20230614	184300	89410770	8900	8900	8900	8900	0
161	20230614	184200	89410770	8900	8900	8900	8900	0
162	20230614	184100	89410770	8900	8900	8900	8900	0
163	20230614	184000	89410770	8900	8900	8900	8900	0
164	20230614	183900	89410770	8900	8900	8900	8900	0
165	20230614	183800	89410770	8900	8900	8900	8900	0
166	20230614	183700	89410770	8900	8900	8900	8900	0
167	20230614	183600	89410770	8900	8900	8900	8900	0
168	20230614	183500	89410770	8900	8900	8900	8900	0
169	20230614	183400	89410770	8900	8900	8900	8900	0
170	20230614	183300	89410770	8900	8900	8900	8900	0
171	20230614	183200	89410770	8900	8900	8900	8900	0
172	20230614	183100	89410770	8900	8900	8900	8900	0
173	20230614	183000	89410770	8900	8900	8900	8900	0
174	20230614	182900	89410770	8900	8900	8900	8900	0
175	20230614	182800	89410770	8900	8900	8900	8900	0
176	20230614	182700	89410770	8900	8900	8900	8900	0
177	20230614	182600	89410770	8900	8900	8900	8900	0
178	20230614	182500	89410770	8900	8900	8900	8900	0
179	20230614	182400	89410770	8900	8900	8900	8900	0
180	20230614	182300	89410770	8900	8900	8900	8900	0
181	20230614	182200	89410770	8900	8900	8900	8900	0
182	20230614	182100	89410770	8900	8900	8900	8900	61
183	20230614	182000	89410770	8900	8900	8900	8900	0
184	20230614	181900	89410770	8900	8900	8900	8900	0
185	20230614	181800	89410770	8900	8900	8900	8900	0
186	20230614	181700	89410770	8900	8900	8900	8900	0
187	20230614	181600	89410770	8900	8900	8900	8900	0
188	20230614	181500	89410770	8900	8900	8900	8900	0
189	20230614	181400	89410770	8900	8900	8900	8900	0
190	20230614	181300	89410770	8900	8900	8900	8900	0
191	20230614	181200	89410770	8900	8900	8900	8900	0
192	20230614	181100	89410770	8900	8900	8900	8900	0
193	20230614	181000	89410770	8900	8900	8900	8900	0
194	20230614	180900	89410770	8900	8900	8900	8900	0
195	20230614	180800	89410770	8900	8900	8900	8900	0
196	20230614	180700	89410770	8900	8900	8900	8900	0
197	20230614	180600	89410770	8900	8900	8900	8900	0
198	20230614	180500	89410770	8900	8900	8900	8900	0
199	20230614	180400	89410770	8900	8900	8900	8900	0
200	20230614	180300	89410770	8900	8900	8900	8900	0
201	20230614	180200	89410770	8900	8900	8900	8900	0
202	20230614	180100	89410770	8900	8900	8900	8900	0
203	20230614	180000	89410770	8900	8900	8900	8900	0
204	20230614	175900	89410770	8900	8900	8900	8900	0
205	20230614	175800	89410770	8900	8900	8900	8900	0
206	20230614	175700	89410770	8900	8900	8900	8900	0
207	20230614	175600	89410770	8900	8900	8900	8900	0
208	20230614	175500	89410770	8900	8900	8900	8900	0
209	20230614	175400	89410770	8900	8900	8900	8900	0
210	20230614	175300	89410770	8900	8900	8900	8900	0
211	20230614	175200	89410770	8900	8900	8900	8900	0
212	20230614	175100	89410770	8900	8900	8900	8900	61
213	20230614	175000	89410770	8900	8900	8900	8900	0
214	20230614	174900	89410770	8900	8900	8900	8900	0
215	20230614	174800	89410770	8900	8900	8900	8900	0
216	20230614	174700	89410770	8900	8900	8900	8900	0
217	20230614	174600	89410770	8900	8900	8900	8900	0
218	20230614	174500	89410770	8900	8900	8900	8900	0
219	20230614	174400	89410770	8900	8900	8900	8900	0
220	20230614	174300	89410770	8900	8900	8900	8900	0
221	20230614	174200	89410770	8900	8900	8900	8900	0
222	20230614	174100	89410770	8900	8900	8900	8900	0
223	20230614	174000	89410770	8900	8900	8900	8900	0
224	20230614	173900	89410770	8900	8900	8900	8900	0
225	20230614	173800	89410770	8900	8900	8900	8900	0
226	20230614	173700	89410770	8900	8900	8900	8900	0
227	20230614	173600	89410770	8900	8900	8900	8900	0
228	20230614	173500	89410770	8900	8900	8900	8900	0
229	20230614	173400	89410770	8900	8900	8900	8900	0
230	20230614	173300	89410770	8900	8900	8900	8900	0
231	20230614	173200	89410770	8900	8900	8900	8900	0
232	20230614	173100	89410770	8900	8900	8900	8900	0
233	20230614	173000	89410770	8900	8900	8900	8900	0
234	20230614	172900	89410770	8900	8900	8900	8900	0
235	20230614	172800	89410770	8900	8900	8900	8900	0
236	20230614	172700	89410770	8900	8900	8900	8900	0
237	20230614	172600	89410770	8900	8900	8900	8900	0
238	20230614	172500	89410770	8900	8900	8900	8900	0
239	20230614	172400	89410770	8900	8900	8900	8900	0
240	20230614	172300	89410770	8900	8900	8900	8900	0
241	20230614	172200	89410770	8900	8900	8900	8900	0
242	20230614	172100	89410770	8900	8900	8900	8900	61
243	20230614	172000	89410770	8900	8900	8900	8900	0
244	20230614	171900	89410770	8900	8900	8900	8900	0
245	20230614	171800	89410770	8900	8900	8900	8900	0
246	20230614	171700	89410770	8900	8900	8900	8900	0
247	20230614	171600	89410770	8900	8900	8900	8900	0
248	20230614	171500	89410770	8900	8900	8900	8900	0
249	20230614	171400	89410770	8900	8900	8900	8900	0
250	20230614	171300	89410770	8900	8900	8900	8900	0
251	20230614	171200	89410770	8900	8900	8900	8900	0
252	20230614	171100	89410770	8900	8900	8900	8900	0
253	20230614	171000	89410770	8900	8900	8900	8900	0
254	20230614	170900	89410770	8900	8900	8900	8900	0
255	20230614	170800	89410770	8900	8900	8900	8900	0
256	20230614	170700	89410770	8900	8900	8900	8900	0
257	20230614	170600	89410770	8900	8900	8900	8900	0
258	20230614	170500	89410770	8900	8900	8900	8900	0
259	20230614	170400	89410770	8900	8900	8900	8900	0
260	20230614	170300	89410770	8900	8900	8900	8900	0
261	20230614	170200	89410770	8900	8900	8900	8900	0
262	20230614	170100	89410770	8900	8900	8900	8900	0
263	20230614	170000	89410770	8900	8900	8900	8900	0
264	20230614	165900	89410770	8900	8900	8900	8900	0
265	20230614	165800	89410770	8900	8900	8900	8900	0
266	20230614	165700	89410770	8900	8900	8900	8900	0
267	20230614	165600	89410770	8900	8900	8900	8900	0
268	20230614	165500	89410770	8900	8900	8900	8900	0
269	20230614	165400	89410770	8900	8900	8900	8900	0
270	20230614	165300	89410770	8900	8900	8900	8900	0
271	20230614	165200	89410770	8900	8900	8900	8900	0
272	20230614	165100	89410770	8900	8900	8900	8900	61
273	20230614	165000	89410770	8900	8900	8900	8900	0
274	20230614	164900	89410770	8900	8900	8900	8900	0
275	20230614	164800	89410770	8900	8900	8900	8900	0
276	20230614	164700	89410770	8900	8900	8900	8900	0
277	20230614	164600	89410770	8900	8900	8900	8900	0
278	20230614	164500	89410770	8900	8900	8900	8900	0
279	20230614	164400	89410770	8900	8900	8900	8900	0
280	20230614	164300	89410770	8900	8900	8900	8900	0
281	20230614	164200	89410770	8900	8900	8900	8900	0
282	20230614	164100	89410770	8900	8900	8900	8900	0
283	20230614	164000	89410770	8900	8900	8900	8900	0
284	20230614	163900	89410770	8900	8900	8900	8900	0
285	20230614	163800	89410770	8900	8900	8900	8900	0
286	20230614	163700	89410770	8900	8900	8900	8900	0
287	20230614	163600	89410770	8900	8900	8900	8900	0
288	20230614	163500	89410770	8900	8900	8900	8900	0
289	20230614	163400	89410770	8900	8900	8900	8900	0
290	20230614	163300	89410770	8900	8900	8900	8900	0
291	20230614	163200	89410770	8900	8900	8900	8900	0
292	20230614	163100	89410770	8900	8900	8900	8900	0
293	20230614	163000	89410770	8900	8900	8900	8900	0
294	20230614	162900	89410770	8900	8900	8900	8900	0
295	20230614	162800	89410770	8900	8900	8900	8900	0
296	20230614	162700	89410770	8900	8900	8900	8900	0
297	20230614	162600	89410770	8900	8900	8900	8900	0
298	20230614	162500	89410770	8900	8900	8900	8900	0
299	20230614	162400	89410770	8900	8900	8900	8900	0
300	20230614	162300	89410770	8900	8900	8900	8900	0
301	20230614	162200	89410770	8900	8900	8900	8900	0
302	20230614	162100	89410770	8900	8900	8900	8900	61
303	20230614	162000	89410770	8900	8900	8900	8900	0
304	20230614	161900	89410770	8900	8900	8900	8900	0
305	20230614	161800	89410770	8900	8900	8900	8900	0
306	20230614	161700	89410770	8900	8900	8900	8900	0
307	20230614	161600	89410770	8900	8900	8900	8900	0
308	20230614	161500	89410770	8900	8900	8900	8900	0
309	20230614	161400	89410770	8900	8900	8900	8900	0
310	20230614	161300	89410770	8900	8900	8900	8900	0
311	20230614	161200	89410770	8900	8900	8900	8900	0
312	20230614	161100	89410770	8900	8900	8900	8900	0
313	20230614	161000	89410770	8900	8900	8900	8900	0
314	20230614	160900	89410770	8900	8900	8900	8900	0
315	20230614	160800	89410770	8900	8900	8900	8900	0
316	20230614	160700	89410770	8900	8900	8900	8900	0
317	20230614	160600	89410770	8900	8900	8900	8900	0
318	20230614	160500	89410770	8900	8900	8900	8900	0
319	20230614	160400	89410770	8900	8900	8900	8900	0
320	20230614	160300	89410770	8900	8900	8900	8900	0
321	20230614	160200	89410770	8900	8900	8900	8900	0
322	20230614	160100	89410770	8900	8900	8900	8900	0
323	20230614	160000	89410770	8900	8900	8900	8900	0
324	20230614	155900	89410770	8900	8900	8900	8900	0
325	20230614	155800	89410770	8900	8900	8900	8900	0
326	20230614	155700	89410770	8900	8900	8900	8900	0
327	20230614	155600	89410770	8900	8900	8900	8900	0
328	20230614	155500	89410770	8900	8900	8900	8900	0
329	20230614	155400	89410770	8900	8900	8900	8900	0
330	20230614	155300	89410770	8900	8900	8900	8900	0
331	20230614	155200	89410770	8900	8900	8900	8900	0
332	20230614	155100	89410770	8900	8900	8900	8900	61
333	20230614	155000	89410770	8900	8900	8900	8900	0
334	20230614	154900	89410770	8900	8900	8900	8900	0
335	20230614	154800	89410770	8900	8900	8900	8900	0
336	20230614	154700	89410770	8900	8900	8900	8900	0
337	20230614	154600	89410770	8900	8900	8900	8900	0
338	20230614	154500	89410770	8900	8900	8900	8900	0
339	20230614	154400	89410770	8900	8900	8900	8900	0
340	20230614	154300	89410770	8900	8900	8900	8900	0
341	20230614	154200	89410770	8900	8900	8900	8900	0
342	20230614	154100	89410770	8900	8900	8900	8900	0
343	20230614	154000	89410770	8900	8900	8900	8900	0
344	20230614	153900	89410770	8900	8900	8900	8900	0
345	20230614	153800	89410770	8900	8900	8900	8900	0
346	20230614	153700	89410770	8900	8900	8900	8900	0
347	20230614	153600	89410770	8900	8900	8900	8900	0
348	20230614	153500	89410770	8900	8900	8900	8900	0
349	20230614	153400	89410770	8900	8900	8900	8900	0
350	20230614	153300	89410770	8900	8900	8900	8900	0
351	20230614	153200	89410770	8900	8900	8900	8900	0
352	20230614	153100	89410770	8900	8900	8900	8900	0
353	20230614	153000	89410770	8900	8900	8900	8900	61
354	20230614	152900	88867870	8900	8900	8900	8900	0
355	20230614	152800	88867870	8900	8900	8900	8900	0
356	20230614	152700	88867870	8900	8900	8900	8900	0
357	20230614	152600	88867870	8900	8900	8900	8900	0
358	20230614	152500	88867870	8900	8900	8900	8900	0
359	20230614	152400	88867870	8900	8900	8900	8900	0
360	20230614	152300	88867870	8900	8900	8900	8900	0
361	20230614	152200	88867870	8900	8900	8900	8900	0
362	20230614	152100	88867870	8900	8900	8900	8900	0
363	20230614	152000	88867870	8900	8900	8900	8900	0
364	20230614	151900	88867870	8900	8880	8900	8880	109
365	20230614	151800	87898850	8890	8890	8890	8890	0
366	20230614	151700	87898850	8890	8890	8890	8890	0
367	20230614	151600	87898850	8890	8890	8890	8890	0
368	20230614	151500	87898850	8890	8890	8890	8890	0
369	20230614	151400	87898850	8890	8880	8890	8880	2
370	20230614	151300	87881080	8880	8880	8890	8880	9
371	20230614	151200	87801150	8870	8870	8870	8870	0
372	20230614	151100	87801150	8870	8870	8870	8870	0
373	20230614	151000	87801150	8870	8870	8870	8870	0
374	20230614	150900	87801150	8870	8870	8870	8870	0
375	20230614	150800	87801150	8870	8870	8870	8870	0
376	20230614	150700	87801150	8870	8870	8870	8870	0
377	20230614	150600	87801150	8870	8870	8870	8870	0
378	20230614	150500	87801150	8870	8870	8870	8870	0
379	20230614	150400	87801150	8870	8870	8870	8870	0
380	20230614	150300	87801150	8870	8870	8870	8870	0
381	20230614	150200	87801150	8870	8870	8870	8870	0
382	20230614	150100	87801150	8870	8870	8870	8870	0
383	20230614	150000	87801150	8870	8870	8870	8870	0
384	20230614	145900	87801150	8870	8870	8870	8870	6
385	20230614	145800	87747930	8870	8880	8880	8870	52
386	20230614	145700	87286670	8880	8880	8880	8880	2
387	20230614	145600	87268910	8870	8870	8870	8870	0
388	20230614	145500	87268910	8870	8880	8880	8870	20
389	20230614	145400	87091450	8880	8880	8880	8880	0
390	20230614	145300	87091450	8880	8890	8890	8880	5
391	20230614	145200	87047030	8890	8890	8890	8890	2
392	20230614	145100	87029250	8880	8880	8880	8880	1
393	20230614	145000	87020370	8890	8890	8890	8890	1
394	20230614	144900	87011480	8880	8880	8880	8880	2
395	20230614	144800	86993720	8880	8880	8880	8880	0
396	20230614	144700	86993720	8880	8880	8880	8880	3
397	20230614	144600	86967080	8880	8880	8880	8880	0
398	20230614	144500	86967080	8880	8880	8880	8880	1
399	20230614	144400	86958200	8880	8880	8880	8880	5
400	20230614	144300	86913800	8880	8860	8880	8860	387
401	20230614	144200	83481990	8860	8860	8860	8860	1
402	20230614	144100	83473130	8860	8860	8860	8860	1
403	20230614	144000	83464270	8850	8860	8860	8850	12
404	20230614	143900	83358060	8860	8860	8860	8860	5
405	20230614	143800	83313760	8860	8860	8860	8860	0
406	20230614	143700	83313760	8860	8860	8860	8860	2
407	20230614	143600	83296040	8860	8860	8860	8860	0
408	20230614	143500	83296040	8860	8860	8860	8860	0
409	20230614	143400	83296040	8860	8860	8860	8860	7
410	20230614	143300	83234020	8860	8860	8860	8860	1
411	20230614	143200	83225160	8860	8860	8860	8860	1
412	20230614	143100	83216300	8860	8860	8860	8860	1
413	20230614	143000	83207440	8860	8860	8860	8860	1
414	20230614	142900	83198580	8860	8860	8860	8860	7
415	20230614	142800	83136560	8860	8860	8860	8860	1
416	20230614	142700	83127700	8850	8850	8850	8850	0
417	20230614	142600	83127700	8850	8850	8850	8850	1
418	20230614	142500	83118850	8850	8850	8850	8850	0
419	20230614	142400	83118850	8850	8850	8850	8850	6
420	20230614	142300	83065750	8850	8850	8850	8850	1
421	20230614	142200	83056900	8850	8850	8850	8850	2
422	20230614	142100	83039200	8850	8850	8850	8850	1
423	20230614	142000	83030350	8850	8850	8850	8840	7
424	20230614	141900	82968450	8850	8850	8850	8850	1
425	20230614	141800	82959600	8840	8840	8840	8840	0
426	20230614	141700	82959600	8840	8840	8840	8840	0
427	20230614	141600	82959600	8840	8840	8840	8840	2
428	20230614	141500	82941920	8840	8840	8840	8840	0
429	20230614	141400	82941920	8840	8840	8840	8840	1
430	20230614	141300	82933080	8830	8830	8830	8830	1
431	20230614	141200	82924250	8830	8830	8830	8830	0
432	20230614	141100	82924250	8830	8830	8830	8830	1
433	20230614	141000	82915420	8830	8830	8830	8830	1
434	20230614	140900	82906590	8830	8830	8830	8830	2
435	20230614	140800	82888930	8830	8830	8830	8830	0
436	20230614	140700	82888930	8830	8830	8830	8830	1
437	20230614	140600	82880100	8840	8840	8840	8840	7
438	20230614	140500	82818220	8850	8850	8850	8850	1
439	20230614	140400	82809370	8850	8850	8850	8850	1
440	20230614	140300	82800520	8850	8850	8850	8850	1
441	20230614	140200	82791670	8850	8850	8850	8850	0
442	20230614	140100	82791670	8850	8860	8860	8850	4
443	20230614	140000	82756260	8860	8860	8860	8860	1
444	20230614	135900	82747400	8860	8860	8860	8860	2
445	20230614	135800	82729680	8860	8860	8860	8860	5
446	20230614	135700	82685380	8850	8840	8850	8840	103
447	20230614	135600	81773850	8840	8840	8840	8840	1
448	20230614	135500	81765010	8840	8840	8840	8840	1
449	20230614	135400	81756170	8840	8840	8840	8840	0
450	20230614	135300	81756170	8840	8840	8840	8840	2
451	20230614	135200	81738490	8840	8840	8840	8840	4
452	20230614	135100	81703130	8850	8850	8850	8850	1
453	20230614	135000	81694280	8850	8850	8850	8850	1
454	20230614	134900	81685430	8850	8850	8850	8850	1
455	20230614	134800	81676580	8850	8850	8850	8850	6
456	20230614	134700	81623480	8840	8840	8840	8840	0
457	20230614	134600	81623480	8840	8840	8840	8840	0
458	20230614	134500	81623480	8840	8840	8840	8840	11
459	20230614	134400	81526240	8850	8850	8850	8850	1
460	20230614	134300	81517390	8850	8850	8850	8850	7
461	20230614	134200	81455440	8850	8850	8850	8850	0
462	20230614	134100	81455440	8850	8850	8850	8850	1
463	20230614	134000	81446590	8850	8850	8850	8850	1
464	20230614	133900	81437740	8850	8850	8850	8850	1
465	20230614	133800	81428890	8850	8850	8850	8850	6
466	20230614	133700	81375790	8850	8850	8850	8850	0
467	20230614	133600	81375790	8850	8850	8850	8850	0
468	20230614	133500	81375790	8850	8850	8850	8850	1
469	20230614	133400	81366940	8850	8850	8850	8850	1
470	20230614	133300	81358090	8850	8850	8850	8850	3
471	20230614	133200	81331540	8850	8850	8850	8850	0
472	20230614	133100	81331540	8850	8850	8850	8850	0
473	20230614	133000	81331540	8850	8850	8850	8850	1
474	20230614	132900	81322690	8850	8850	8850	8850	0
475	20230614	132800	81322690	8850	8850	8850	8850	1
476	20230614	132700	81313840	8850	8840	8850	8840	13
477	20230614	132600	81198910	8850	8850	8850	8850	0
478	20230614	132500	81198910	8850	8850	8850	8850	1
479	20230614	132400	81190060	8850	8850	8850	8850	0
480	20230614	132300	81190060	8850	8850	8850	8850	4
481	20230614	132200	81154660	8840	8840	8840	8840	2
482	20230614	132100	81136980	8840	8840	8840	8840	0
483	20230614	132000	81136980	8840	8840	8840	8840	1
484	20230614	131900	81128140	8840	8840	8840	8840	0
485	20230614	131800	81128140	8840	8840	8840	8840	1
486	20230614	131700	81119300	8800	8800	8800	8800	74
487	20230614	131600	80468100	8800	8800	8800	8800	0
488	20230614	131500	80468100	8800	8850	8850	8800	501
489	20230614	131400	76058910	8850	8850	8850	8850	0
490	20230614	131300	76058910	8850	8850	8850	8850	2
491	20230614	131200	76041210	8840	8840	8840	8840	0
492	20230614	131100	76041210	8840	8840	8840	8840	0
493	20230614	131000	76041210	8840	8840	8840	8840	0
494	20230614	130900	76041210	8840	8840	8840	8840	0
495	20230614	130800	76041210	8840	8840	8840	8840	5
496	20230614	130700	75997010	8850	8850	8850	8850	8
497	20230614	130600	75926210	8850	8850	8850	8850	0
498	20230614	130500	75926210	8850	8850	8850	8850	1
499	20230614	130400	75917360	8850	8850	8850	8850	0
500	20230614	130300	75917360	8850	8850	8850	8850	1
501	20230614	130200	75908510	8850	8850	8850	8850	11
502	20230614	130100	75811160	8850	8850	8850	8850	0
503	20230614	130000	75811160	8850	8850	8850	8850	0
504	20230614	125900	75811160	8850	8850	8850	8850	0
505	20230614	125800	75811160	8850	8850	8850	8850	0
506	20230614	125700	75811160	8850	8850	8850	8850	1
507	20230614	125600	75802310	8850	8850	8850	8850	0
508	20230614	125500	75802310	8850	8850	8850	8850	0
509	20230614	125400	75802310	8850	8850	8850	8850	0
510	20230614	125300	75802310	8850	8840	8850	8840	11
511	20230614	125200	75705060	8850	8850	8850	8850	2
512	20230614	125100	75687360	8850	8850	8850	8850	0
513	20230614	125000	75687360	8850	8850	8850	8850	2
514	20230614	124900	75669660	8850	8850	8850	8850	0
515	20230614	124800	75669660	8850	8850	8850	8850	1
516	20230614	124700	75660810	8820	8820	8820	8820	4
517	20230614	124600	75625530	8850	8850	8850	8850	1
518	20230614	124500	75616680	8850	8840	8850	8840	14
519	20230614	124400	75492910	8850	8850	8850	8850	2
520	20230614	124300	75475210	8850	8850	8850	8850	2
521	20230614	124200	75457510	8850	8850	8850	8850	1
522	20230614	124100	75448660	8850	8850	8850	8850	1
523	20230614	124000	75439810	8850	8850	8850	8850	0
524	20230614	123900	75439810	8850	8850	8850	8850	0
525	20230614	123800	75439810	8850	8850	8850	8850	0
526	20230614	123700	75439810	8850	8850	8850	8850	0
527	20230614	123600	75439810	8850	8800	8850	8800	49
528	20230614	123500	75008560	8800	8810	8810	8800	3
529	20230614	123400	74982150	8850	8850	8850	8850	1
530	20230614	123300	74973300	8840	8840	8840	8840	10
531	20230614	123200	74884900	8850	8850	8850	8840	54
532	20230614	123100	74407030	8850	8860	8860	8850	3
533	20230614	123000	74380470	8860	8860	8860	8860	1
534	20230614	122900	74371610	8860	8860	8860	8860	0
535	20230614	122800	74371610	8860	8860	8860	8860	0
536	20230614	122700	74371610	8860	8860	8860	8860	0
537	20230614	122600	74371610	8860	8860	8860	8860	0
538	20230614	122500	74371610	8860	8850	8860	8800	54
539	20230614	122400	73895440	8860	8850	8860	8850	2
540	20230614	122300	73877730	8860	8850	8860	8850	6
541	20230614	122200	73824610	8860	8860	8860	8860	0
542	20230614	122100	73824610	8860	8860	8860	8860	2
543	20230614	122000	73806890	8860	8860	8860	8860	2
544	20230614	121900	73789170	8860	8860	8860	8860	0
545	20230614	121800	73789170	8860	8860	8860	8860	0
546	20230614	121700	73789170	8860	8860	8860	8860	0
547	20230614	121600	73789170	8860	8860	8860	8860	0
548	20230614	121500	73789170	8860	8860	8860	8860	1
549	20230614	121400	73780310	8860	8860	8860	8860	0
550	20230614	121300	73780310	8860	8860	8860	8860	1
551	20230614	121200	73771450	8860	8860	8860	8860	0
552	20230614	121100	73771450	8860	8860	8860	8860	0
553	20230614	121000	73771450	8860	8860	8860	8860	1
554	20230614	120900	73762590	8860	8840	8860	8800	101
555	20230614	120800	72873350	8860	8860	8860	8860	0
556	20230614	120700	72873350	8860	8860	8860	8860	0
557	20230614	120600	72873350	8860	8860	8860	8860	0
558	20230614	120500	72873350	8860	8860	8860	8860	0
559	20230614	120400	72873350	8860	8860	8860	8860	3
560	20230614	120300	72846770	8860	8860	8860	8860	2
561	20230614	120200	72829050	8860	8860	8860	8860	0
562	20230614	120100	72829050	8860	8860	8860	8860	6
563	20230614	120000	72775890	8860	8860	8860	8860	1
564	20230614	115900	72767030	8860	8860	8860	8860	1
565	20230614	115800	72758170	8860	8860	8860	8860	1
566	20230614	115700	72749310	8860	8860	8860	8860	0
567	20230614	115600	72749310	8860	8850	8860	8850	6
568	20230614	115500	72696160	8850	8850	8850	8850	0
569	20230614	115400	72696160	8850	8850	8850	8850	2
570	20230614	115300	72678460	8840	8840	8840	8840	3
571	20230614	115200	72651940	8850	8850	8850	8850	0
572	20230614	115100	72651940	8850	8850	8850	8850	0
573	20230614	115000	72651940	8850	8850	8850	8850	6
574	20230614	114900	72598840	8850	8850	8850	8850	1
575	20230614	114800	72589990	8850	8850	8850	8850	0
576	20230614	114700	72589990	8850	8850	8850	8850	0
577	20230614	114600	72589990	8850	8850	8850	8850	2
578	20230614	114500	72572290	8860	8870	8870	8860	8
579	20230614	114400	72501360	8860	8860	8860	8860	0
580	20230614	114300	72501360	8860	8860	8860	8860	1
581	20230614	114200	72492500	8850	8850	8850	8850	5
582	20230614	114100	72448250	8850	8850	8850	8850	3
583	20230614	114000	72421700	8860	8860	8860	8860	0
584	20230614	113900	72421700	8860	8860	8860	8860	0
585	20230614	113800	72421700	8860	8860	8860	8860	1
586	20230614	113700	72412840	8860	8860	8860	8860	0
587	20230614	113600	72412840	8860	8860	8860	8860	10
588	20230614	113500	72324240	8860	8860	8860	8860	2
589	20230614	113400	72306520	8860	8860	8860	8860	0
590	20230614	113300	72306520	8860	8860	8860	8860	2
591	20230614	113200	72288800	8860	8860	8860	8860	2
592	20230614	113100	72271080	8860	8860	8860	8860	0
593	20230614	113000	72271080	8860	8860	8860	8860	7
594	20230614	112900	72209060	8860	8860	8860	8860	0
595	20230614	112800	72209060	8860	8860	8860	8860	1
596	20230614	112700	72200200	8860	8860	8860	8860	1
597	20230614	112600	72191340	8850	8850	8850	8850	0
598	20230614	112500	72191340	8850	8850	8850	8850	1
599	20230614	112400	72182490	8850	8850	8850	8850	0
600	20230614	112300	72182490	8850	8850	8850	8850	0
601	20230614	112200	72182490	8850	8850	8850	8850	1
602	20230614	112100	72173640	8850	8850	8850	8850	8
603	20230614	112000	72102840	8860	8860	8860	8860	8
604	20230614	111900	72031960	8860	8860	8860	8860	0
605	20230614	111800	72031960	8860	8860	8860	8860	0
606	20230614	111700	72031960	8860	8860	8860	8860	2
607	20230614	111600	72014240	8850	8850	8850	8850	0
608	20230614	111500	72014240	8850	8860	8860	8850	8
609	20230614	111400	71943370	8860	8860	8860	8860	0
610	20230614	111300	71943370	8860	8860	8860	8860	1
611	20230614	111200	71934510	8860	8860	8860	8860	2
612	20230614	111100	71916790	8860	8860	8860	8860	0
613	20230614	111000	71916790	8860	8860	8860	8860	5
614	20230614	110900	71872490	8860	8860	8860	8860	1
615	20230614	110800	71863630	8860	8860	8860	8860	0
616	20230614	110700	71863630	8860	8860	8860	8860	3
617	20230614	110600	71837050	8860	8860	8860	8860	0
618	20230614	110500	71837050	8860	8860	8860	8860	0
619	20230614	110400	71837050	8860	8860	8860	8860	6
620	20230614	110300	71783890	8860	8860	8860	8860	0
621	20230614	110200	71783890	8860	8860	8860	8860	2
622	20230614	110100	71766170	8860	8860	8860	8860	0
623	20230614	110000	71766170	8860	8860	8860	8860	0
624	20230614	105900	71766170	8860	8860	8860	8860	6
625	20230614	105800	71713010	8860	8860	8860	8860	1
626	20230614	105700	71704150	8860	8860	8860	8860	0
627	20230614	105600	71704150	8860	8860	8860	8860	1
628	20230614	105500	71695290	8850	8850	8850	8850	0
629	20230614	105400	71695290	8850	8850	8850	8850	107
630	20230614	105300	70748340	8850	8850	8850	8850	0
631	20230614	105200	70748340	8850	8850	8850	8850	0
632	20230614	105100	70748340	8850	8850	8850	8850	4
633	20230614	105000	70712940	8850	8850	8850	8850	0
634	20230614	104900	70712940	8850	8850	8850	8850	5
635	20230614	104800	70668690	8850	8850	8850	8850	0
636	20230614	104700	70668690	8850	8850	8850	8850	0
637	20230614	104600	70668690	8850	8850	8850	8850	2
638	20230614	104500	70650990	8850	8850	8850	8850	0
639	20230614	104400	70650990	8850	8850	8850	8850	1
640	20230614	104300	70642140	8850	8850	8850	8850	0
641	20230614	104200	70642140	8850	8850	8850	8850	0
642	20230614	104100	70642140	8850	8850	8850	8850	1
643	20230614	104000	70633290	8850	8850	8850	8850	0
644	20230614	103900	70633290	8850	8850	8850	8850	0
645	20230614	103800	70633290	8850	8850	8850	8850	0
646	20230614	103700	70633290	8850	8850	8850	8850	0
647	20230614	103600	70633290	8850	8850	8850	8850	0
648	20230614	103500	70633290	8850	8850	8850	8850	1
649	20230614	103400	70624440	8850	8850	8850	8850	0
650	20230614	103300	70624440	8850	8850	8850	8850	0
651	20230614	103200	70624440	8850	8850	8850	8850	0
652	20230614	103100	70624440	8850	8850	8850	8850	0
653	20230614	103000	70624440	8850	8850	8850	8850	1
654	20230614	102900	70615590	8850	8830	8850	8830	3
655	20230614	102800	70589070	8830	8830	8830	8830	0
656	20230614	102700	70589070	8830	8830	8830	8830	0
657	20230614	102600	70589070	8830	8830	8830	8830	0
658	20230614	102500	70589070	8830	8830	8830	8830	1
659	20230614	102400	70580240	8820	8820	8820	8820	0
660	20230614	102300	70580240	8820	8820	8820	8820	0
661	20230614	102200	70580240	8820	8820	8820	8820	1
662	20230614	102100	70571420	8820	8820	8820	8820	0
663	20230614	102000	70571420	8820	8820	8820	8820	0
664	20230614	101900	70571420	8820	8820	8820	8820	0
665	20230614	101800	70571420	8820	8820	8820	8820	0
666	20230614	101700	70571420	8820	8820	8820	8820	0
667	20230614	101600	70571420	8820	8820	8820	8820	0
668	20230614	101500	70571420	8820	8810	8820	8810	3
669	20230614	101400	70544980	8800	8800	8800	8800	200
670	20230614	101300	68784980	8800	8800	8800	8800	0
671	20230614	101200	68784980	8800	8800	8800	8800	161
672	20230614	101100	67368180	8800	8800	8800	8800	231
673	20230614	101000	65335380	8800	8780	8800	8780	204
674	20230614	100900	63541110	8780	8780	8780	8780	0
675	20230614	100800	63541110	8780	8780	8780	8780	20
676	20230614	100700	63365510	8780	8770	8780	8760	90
677	20230614	100600	62575560	8770	8760	8770	8760	32
678	20230614	100500	62295140	8760	8750	8760	8750	2
679	20230614	100400	62277630	8700	8700	8700	8700	0
680	20230614	100300	62277630	8700	8700	8700	8700	2
681	20230614	100200	62260230	8700	8700	8700	8700	21
682	20230614	100100	62077530	8740	8740	8740	8740	0
683	20230614	100000	62077530	8740	8740	8740	8740	0
684	20230614	095900	62077530	8740	8740	8740	8740	56
685	20230614	095800	61588090	8740	8740	8740	8740	185
686	20230614	095700	59971190	8740	8740	8740	8740	500
687	20230614	095600	55601190	8740	8760	8760	8740	143
688	20230614	095500	54349950	8760	8760	8770	8760	413
689	20230614	095400	50732060	8760	8760	8760	8760	200
690	20230614	095300	48980060	8770	8770	8770	8770	0
691	20230614	095200	48980060	8770	8770	8770	8770	0
692	20230614	095100	48980060	8770	8770	8770	8770	1
693	20230614	095000	48971290	8770	8770	8770	8770	0
694	20230614	094900	48971290	8770	8770	8770	8770	2
695	20230614	094800	48953750	8760	8760	8760	8760	0
696	20230614	094700	48953750	8760	8760	8760	8760	0
697	20230614	094600	48953750	8760	8770	8770	8760	300
698	20230614	094500	46324120	8770	8770	8770	8770	18
699	20230614	094400	46166260	8760	8760	8760	8760	0
700	20230614	094300	46166260	8760	8760	8760	8760	0
701	20230614	094200	46166260	8760	8760	8760	8760	0
702	20230614	094100	46166260	8760	8760	8760	8760	0
703	20230614	094000	46166260	8760	8760	8760	8760	1
704	20230614	093900	46157500	8760	8760	8760	8760	6
705	20230614	093800	46104940	8760	8760	8760	8760	13
706	20230614	093700	45991060	8760	8760	8760	8760	159
707	20230614	093600	44598220	8760	8760	8760	8760	215
708	20230614	093500	42714820	8760	8760	8760	8760	171
709	20230614	093400	41216860	8760	8770	8770	8760	58
710	20230614	093300	40708310	8770	8760	8770	8760	89
711	20230614	093200	39928140	8770	8770	8770	8770	0
712	20230614	093100	39928140	8770	8750	8770	8750	25
713	20230614	093000	39709080	8750	8750	8750	8750	0
714	20230614	092900	39709080	8750	8750	8750	8750	51
715	20230614	092800	39262830	8740	8740	8740	8740	0
716	20230614	092700	39262830	8740	8710	8740	8710	148
717	20230614	092600	37970090	8710	8710	8710	8710	0
718	20230614	092500	37970090	8710	8710	8710	8710	0
719	20230614	092400	37970090	8710	8710	8710	8710	0
720	20230614	092300	37970090	8710	8690	8710	8690	20
721	20230614	092200	37796260	8680	8690	8690	8680	23
722	20230614	092100	37596400	8690	8710	8710	8690	105
723	20230614	092000	36683610	8650	8790	8800	8550	3020
724	20230614	091900	10380620	8810	8810	8810	8810	0
725	20230614	091800	10380620	8810	8830	8830	8810	172
726	20230614	091700	8864660	8890	8890	8890	8890	0
727	20230614	091600	8864660	8890	8890	8890	8890	0
728	20230614	091500	8864660	8890	8890	8890	8890	0
729	20230614	091400	8864660	8890	8890	8890	8890	0
730	20230614	091300	8864660	8890	8890	8890	8890	0
731	20230614	091200	8864660	8890	8890	8890	8890	0
732	20230614	091100	8864660	8890	8890	8890	8890	0
733	20230614	091000	8864660	8890	8890	8890	8890	0
734	20230614	090900	8864660	8890	8890	8890	8890	0
735	20230614	090800	8864660	8890	8890	8890	8890	0
736	20230614	090700	8864660	8890	8840	8890	8840	4
737	20230614	090600	8829250	8840	8840	8840	8840	18
738	20230614	090500	8670130	8850	8850	8850	8850	11
739	20230614	090400	8572780	8840	8840	8840	8840	0
740	20230614	090300	8572780	8840	8840	8840	8840	2
741	20230614	090200	8555100	8900	8900	8900	8900	0
742	20230614	090100	8555100	8900	8900	8900	8900	906
743	20230614	090000	491700	8940	8940	8940	8940	55