KissMeData/232830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195200	273426780	5790	5790	5790	5790	3032
3	20230619	195100	273426780	5790	5790	5790	5790	0
4	20230619	195000	273426780	5790	5790	5790	5790	0
5	20230619	194900	273426780	5790	5790	5790	5790	0
6	20230619	194800	273426780	5790	5790	5790	5790	0
7	20230619	194700	273426780	5790	5790	5790	5790	0
8	20230619	194600	273426780	5790	5790	5790	5790	0
9	20230619	194500	273426780	5790	5790	5790	5790	0
10	20230619	194400	273426780	5790	5790	5790	5790	0
11	20230619	194300	273426780	5790	5790	5790	5790	0
12	20230619	194200	273426780	5790	5790	5790	5790	0
13	20230619	194100	273426780	5790	5790	5790	5790	0
14	20230619	194000	273426780	5790	5790	5790	5790	0
15	20230619	193900	273426780	5790	5790	5790	5790	0
16	20230619	193800	273426780	5790	5790	5790	5790	0
17	20230619	193700	273426780	5790	5790	5790	5790	0
18	20230619	193600	273426780	5790	5790	5790	5790	0
19	20230619	193500	273426780	5790	5790	5790	5790	0
20	20230619	193400	273426780	5790	5790	5790	5790	0
21	20230619	193300	273426780	5790	5790	5790	5790	0
22	20230619	193200	273426780	5790	5790	5790	5790	0
23	20230619	193100	273426780	5790	5790	5790	5790	0
24	20230619	193000	273426780	5790	5790	5790	5790	0
25	20230619	192900	273426780	5790	5790	5790	5790	0
26	20230619	192800	273426780	5790	5790	5790	5790	0
27	20230619	192700	273426780	5790	5790	5790	5790	0
28	20230619	192600	273426780	5790	5790	5790	5790	0
29	20230619	192500	273426780	5790	5790	5790	5790	0
30	20230619	192400	273426780	5790	5790	5790	5790	0
31	20230619	192300	273426780	5790	5790	5790	5790	0
32	20230619	192200	273426780	5790	5790	5790	5790	3032
33	20230619	192100	273426780	5790	5790	5790	5790	0
34	20230619	192000	273426780	5790	5790	5790	5790	0
35	20230619	191900	273426780	5790	5790	5790	5790	0
36	20230619	191800	273426780	5790	5790	5790	5790	0
37	20230619	191700	273426780	5790	5790	5790	5790	0
38	20230619	191600	273426780	5790	5790	5790	5790	0
39	20230619	191500	273426780	5790	5790	5790	5790	0
40	20230619	191400	273426780	5790	5790	5790	5790	0
41	20230619	191300	273426780	5790	5790	5790	5790	0
42	20230619	191200	273426780	5790	5790	5790	5790	0
43	20230619	191100	273426780	5790	5790	5790	5790	0
44	20230619	191000	273426780	5790	5790	5790	5790	0
45	20230619	190900	273426780	5790	5790	5790	5790	0
46	20230619	190800	273426780	5790	5790	5790	5790	0
47	20230619	190700	273426780	5790	5790	5790	5790	0
48	20230619	190600	273426780	5790	5790	5790	5790	0
49	20230619	190500	273426780	5790	5790	5790	5790	0
50	20230619	190400	273426780	5790	5790	5790	5790	0
51	20230619	190300	273426780	5790	5790	5790	5790	0
52	20230619	190200	273426780	5790	5790	5790	5790	0
53	20230619	190100	273426780	5790	5790	5790	5790	0
54	20230619	190000	273426780	5790	5790	5790	5790	0
55	20230619	185900	273426780	5790	5790	5790	5790	0
56	20230619	185800	273426780	5790	5790	5790	5790	0
57	20230619	185700	273426780	5790	5790	5790	5790	0
58	20230619	185600	273426780	5790	5790	5790	5790	0
59	20230619	185500	273426780	5790	5790	5790	5790	0
60	20230619	185400	273426780	5790	5790	5790	5790	0
61	20230619	185300	273426780	5790	5790	5790	5790	0
62	20230619	185200	273426780	5790	5790	5790	5790	3032
63	20230619	185100	273426780	5790	5790	5790	5790	0
64	20230619	185000	273426780	5790	5790	5790	5790	0
65	20230619	184900	273426780	5790	5790	5790	5790	0
66	20230619	184800	273426780	5790	5790	5790	5790	0
67	20230619	184700	273426780	5790	5790	5790	5790	0
68	20230619	184600	273426780	5790	5790	5790	5790	0
69	20230619	184500	273426780	5790	5790	5790	5790	0
70	20230619	184400	273426780	5790	5790	5790	5790	0
71	20230619	184300	273426780	5790	5790	5790	5790	0
72	20230619	184200	273426780	5790	5790	5790	5790	0
73	20230619	184100	273426780	5790	5790	5790	5790	0
74	20230619	184000	273426780	5790	5790	5790	5790	0
75	20230619	183900	273426780	5790	5790	5790	5790	0
76	20230619	183800	273426780	5790	5790	5790	5790	0
77	20230619	183700	273426780	5790	5790	5790	5790	0
78	20230619	183600	273426780	5790	5790	5790	5790	0
79	20230619	183500	273426780	5790	5790	5790	5790	0
80	20230619	183400	273426780	5790	5790	5790	5790	0
81	20230619	183300	273426780	5790	5790	5790	5790	0
82	20230619	183200	273426780	5790	5790	5790	5790	0
83	20230619	183100	273426780	5790	5790	5790	5790	0
84	20230619	183000	273426780	5790	5790	5790	5790	0
85	20230619	182900	273426780	5790	5790	5790	5790	0
86	20230619	182800	273426780	5790	5790	5790	5790	0
87	20230619	182700	273426780	5790	5790	5790	5790	0
88	20230619	182600	273426780	5790	5790	5790	5790	0
89	20230619	182500	273426780	5790	5790	5790	5790	0
90	20230619	182400	273426780	5790	5790	5790	5790	0
91	20230619	182300	273426780	5790	5790	5790	5790	0
92	20230619	182200	273426780	5790	5790	5790	5790	3032
93	20230619	182100	273426780	5790	5790	5790	5790	0
94	20230619	182000	273426780	5790	5790	5790	5790	0
95	20230619	181900	273426780	5790	5790	5790	5790	0
96	20230619	181800	273426780	5790	5790	5790	5790	0
97	20230619	181700	273426780	5790	5790	5790	5790	0
98	20230619	181600	273426780	5790	5790	5790	5790	0
99	20230619	181500	273426780	5790	5790	5790	5790	0
100	20230619	181400	273426780	5790	5790	5790	5790	0
101	20230619	181300	273426780	5790	5790	5790	5790	0
102	20230619	181200	273426780	5790	5790	5790	5790	0
103	20230619	181100	273426780	5790	5790	5790	5790	0
104	20230619	181000	273426780	5790	5790	5790	5790	0
105	20230619	180900	273426780	5790	5790	5790	5790	0
106	20230619	180800	273426780	5790	5790	5790	5790	0
107	20230619	180700	273426780	5790	5790	5790	5790	0
108	20230619	180600	273426780	5790	5790	5790	5790	0
109	20230619	180500	273426780	5790	5790	5790	5790	0
110	20230619	180400	273426780	5790	5790	5790	5790	0
111	20230619	180300	273426780	5790	5790	5790	5790	0
112	20230619	180200	273426780	5790	5790	5790	5790	0
113	20230619	180100	273426780	5790	5790	5790	5790	0
114	20230619	180000	273426780	5790	5790	5790	5790	0
115	20230619	175900	273426780	5790	5790	5790	5790	0
116	20230619	175800	273426780	5790	5790	5790	5790	0
117	20230619	175700	273426780	5790	5790	5790	5790	0
118	20230619	175600	273426780	5790	5790	5790	5790	0
119	20230619	175500	273426780	5790	5790	5790	5790	0
120	20230619	175400	273426780	5790	5790	5790	5790	0
121	20230619	175300	273426780	5790	5790	5790	5790	0
122	20230619	175200	273426780	5790	5790	5790	5790	3032
123	20230619	175100	273426780	5790	5790	5790	5790	0
124	20230619	175000	273426780	5790	5790	5790	5790	0
125	20230619	174900	273426780	5790	5790	5790	5790	0
126	20230619	174800	273426780	5790	5790	5790	5790	0
127	20230619	174700	273426780	5790	5790	5790	5790	0
128	20230619	174600	273426780	5790	5790	5790	5790	0
129	20230619	174500	273426780	5790	5790	5790	5790	0
130	20230619	174400	273426780	5790	5790	5790	5790	0
131	20230619	174300	273426780	5790	5790	5790	5790	0
132	20230619	174200	273426780	5790	5790	5790	5790	0
133	20230619	174100	273426780	5790	5790	5790	5790	0
134	20230619	174000	273426780	5790	5790	5790	5790	0
135	20230619	173900	273426780	5790	5790	5790	5790	0
136	20230619	173800	273426780	5790	5790	5790	5790	0
137	20230619	173700	273426780	5790	5790	5790	5790	0
138	20230619	173600	273426780	5790	5790	5790	5790	0
139	20230619	173500	273426780	5790	5790	5790	5790	0
140	20230619	173400	273426780	5790	5790	5790	5790	0
141	20230619	173300	273426780	5790	5790	5790	5790	0
142	20230619	173200	273426780	5790	5790	5790	5790	0
143	20230619	173100	273426780	5790	5790	5790	5790	0
144	20230619	173000	273426780	5790	5790	5790	5790	0
145	20230619	172900	273426780	5790	5790	5790	5790	0
146	20230619	172800	273426780	5790	5790	5790	5790	0
147	20230619	172700	273426780	5790	5790	5790	5790	0
148	20230619	172600	273426780	5790	5790	5790	5790	0
149	20230619	172500	273426780	5790	5790	5790	5790	0
150	20230619	172400	273426780	5790	5790	5790	5790	0
151	20230619	172300	273426780	5790	5790	5790	5790	0
152	20230619	172200	273426780	5790	5790	5790	5790	3032
153	20230619	172100	273426780	5790	5790	5790	5790	0
154	20230619	172000	273426780	5790	5790	5790	5790	0
155	20230619	171900	273426780	5790	5790	5790	5790	0
156	20230619	171800	273426780	5790	5790	5790	5790	0
157	20230619	171700	273426780	5790	5790	5790	5790	0
158	20230619	171600	273426780	5790	5790	5790	5790	0
159	20230619	171500	273426780	5790	5790	5790	5790	0
160	20230619	171400	273426780	5790	5790	5790	5790	0
161	20230619	171300	273426780	5790	5790	5790	5790	0
162	20230619	171200	273426780	5790	5790	5790	5790	0
163	20230619	171100	273426780	5790	5790	5790	5790	0
164	20230619	171000	273426780	5790	5790	5790	5790	0
165	20230619	170900	273426780	5790	5790	5790	5790	0
166	20230619	170800	273426780	5790	5790	5790	5790	0
167	20230619	170700	273426780	5790	5790	5790	5790	0
168	20230619	170600	273426780	5790	5790	5790	5790	0
169	20230619	170500	273426780	5790	5790	5790	5790	0
170	20230619	170400	273426780	5790	5790	5790	5790	0
171	20230619	170300	273426780	5790	5790	5790	5790	0
172	20230619	170200	273426780	5790	5790	5790	5790	0
173	20230619	170100	273426780	5790	5790	5790	5790	0
174	20230619	170000	273426780	5790	5790	5790	5790	0
175	20230619	165900	273426780	5790	5790	5790	5790	0
176	20230619	165800	273426780	5790	5790	5790	5790	0
177	20230619	165700	273426780	5790	5790	5790	5790	0
178	20230619	165600	273426780	5790	5790	5790	5790	0
179	20230619	165500	273426780	5790	5790	5790	5790	0
180	20230619	165400	273426780	5790	5790	5790	5790	0
181	20230619	165300	273426780	5790	5790	5790	5790	0
182	20230619	165200	273426780	5790	5790	5790	5790	3032
183	20230619	165100	273426780	5790	5790	5790	5790	0
184	20230619	165000	273426780	5790	5790	5790	5790	0
185	20230619	164900	273426780	5790	5790	5790	5790	0
186	20230619	164800	273426780	5790	5790	5790	5790	0
187	20230619	164700	273426780	5790	5790	5790	5790	0
188	20230619	164600	273426780	5790	5790	5790	5790	0
189	20230619	164500	273426780	5790	5790	5790	5790	0
190	20230619	164400	273426780	5790	5790	5790	5790	0
191	20230619	164300	273426780	5790	5790	5790	5790	0
192	20230619	164200	273426780	5790	5790	5790	5790	0
193	20230619	164100	273426780	5790	5790	5790	5790	0
194	20230619	164000	273426780	5790	5790	5790	5790	0
195	20230619	163900	273426780	5790	5790	5790	5790	0
196	20230619	163800	273426780	5790	5790	5790	5790	0
197	20230619	163700	273426780	5790	5790	5790	5790	0
198	20230619	163600	273426780	5790	5790	5790	5790	0
199	20230619	163500	273426780	5790	5790	5790	5790	0
200	20230619	163400	273426780	5790	5790	5790	5790	0
201	20230619	163300	273426780	5790	5790	5790	5790	0
202	20230619	163200	273426780	5790	5790	5790	5790	0
203	20230619	163100	273426780	5790	5790	5790	5790	0
204	20230619	163000	273426780	5790	5790	5790	5790	0
205	20230619	162900	273426780	5790	5790	5790	5790	0
206	20230619	162800	273426780	5790	5790	5790	5790	0
207	20230619	162700	273426780	5790	5790	5790	5790	0
208	20230619	162600	273426780	5790	5790	5790	5790	0
209	20230619	162500	273426780	5790	5790	5790	5790	0
210	20230619	162400	273426780	5790	5790	5790	5790	0
211	20230619	162300	273426780	5790	5790	5790	5790	0
212	20230619	162200	273426780	5790	5790	5790	5790	3032
213	20230619	162100	273426780	5790	5790	5790	5790	0
214	20230619	162000	273426780	5790	5790	5790	5790	0
215	20230619	161900	273426780	5790	5790	5790	5790	0
216	20230619	161800	273426780	5790	5790	5790	5790	0
217	20230619	161700	273426780	5790	5790	5790	5790	0
218	20230619	161600	273426780	5790	5790	5790	5790	0
219	20230619	161500	273426780	5790	5790	5790	5790	0
220	20230619	161400	273426780	5790	5790	5790	5790	0
221	20230619	161300	273426780	5790	5790	5790	5790	0
222	20230619	161200	273426780	5790	5790	5790	5790	0
223	20230619	161100	273426780	5790	5790	5790	5790	0
224	20230619	161000	273426780	5790	5790	5790	5790	0
225	20230619	160900	273426780	5790	5790	5790	5790	0
226	20230619	160800	273426780	5790	5790	5790	5790	0
227	20230619	160700	273426780	5790	5790	5790	5790	0
228	20230619	160600	273426780	5790	5790	5790	5790	0
229	20230619	160500	273426780	5790	5790	5790	5790	0
230	20230619	160400	273426780	5790	5790	5790	5790	0
231	20230619	160300	273426780	5790	5790	5790	5790	0
232	20230619	160200	273426780	5790	5790	5790	5790	0
233	20230619	160100	273426780	5790	5790	5790	5790	0
234	20230619	160000	273426780	5790	5790	5790	5790	0
235	20230619	155900	273426780	5790	5790	5790	5790	0
236	20230619	155800	273426780	5790	5790	5790	5790	0
237	20230619	155700	273426780	5790	5790	5790	5790	0
238	20230619	155600	273426780	5790	5790	5790	5790	0
239	20230619	155500	273426780	5790	5790	5790	5790	0
240	20230619	155400	273426780	5790	5790	5790	5790	0
241	20230619	155300	273426780	5790	5790	5790	5790	0
242	20230619	155200	273426780	5790	5790	5790	5790	3032
243	20230619	155100	273426780	5790	5790	5790	5790	0
244	20230619	155000	273426780	5790	5790	5790	5790	0
245	20230619	154900	273426780	5790	5790	5790	5790	0
246	20230619	154800	273426780	5790	5790	5790	5790	0
247	20230619	154700	273426780	5790	5790	5790	5790	0
248	20230619	154600	273426780	5790	5790	5790	5790	0
249	20230619	154500	273426780	5790	5790	5790	5790	0
250	20230619	154400	273426780	5790	5790	5790	5790	0
251	20230619	154300	273426780	5790	5790	5790	5790	0
252	20230619	154200	273426780	5790	5790	5790	5790	0
253	20230619	154100	273426780	5790	5790	5790	5790	0
254	20230619	154000	273426780	5790	5790	5790	5790	0
255	20230619	153900	273426780	5790	5790	5790	5790	0
256	20230619	153800	273426780	5790	5790	5790	5790	0
257	20230619	153700	273426780	5790	5790	5790	5790	0
258	20230619	153600	273426780	5790	5790	5790	5790	0
259	20230619	153500	273426780	5790	5790	5790	5790	0
260	20230619	153400	273426780	5790	5790	5790	5790	0
261	20230619	153300	273426780	5790	5790	5790	5790	0
262	20230619	153200	273426780	5790	5790	5790	5790	0
263	20230619	153100	273426780	5790	5790	5790	5790	0
264	20230619	153000	273426780	5790	5790	5790	5790	3032
265	20230619	152900	255871500	5770	5770	5770	5770	0
266	20230619	152800	255871500	5770	5770	5770	5770	0
267	20230619	152700	255871500	5770	5770	5770	5770	0
268	20230619	152600	255871500	5770	5770	5770	5770	0
269	20230619	152500	255871500	5770	5770	5770	5770	0
270	20230619	152400	255871500	5770	5770	5770	5770	0
271	20230619	152300	255871500	5770	5770	5770	5770	0
272	20230619	152200	255871500	5770	5770	5770	5770	0
273	20230619	152100	255871500	5770	5770	5770	5770	0
274	20230619	152000	255871500	5770	5770	5770	5770	0
275	20230619	151900	255871500	5770	5760	5770	5760	551
276	20230619	151800	252692830	5750	5750	5750	5750	600
277	20230619	151700	249242830	5760	5760	5760	5760	4
278	20230619	151600	249219790	5650	5650	5650	5650	0
279	20230619	151500	249219790	5650	5650	5650	5650	0
280	20230619	151400	249219790	5650	5760	5760	5650	18
281	20230619	151300	249116440	5760	5760	5760	5760	974
282	20230619	151200	243506200	5690	5690	5690	5690	0
283	20230619	151100	243506200	5690	5690	5690	5690	145
284	20230619	151000	242681150	5690	5690	5690	5690	55
285	20230619	150900	242368200	5690	5770	5770	5690	1076
286	20230619	150800	236238720	5770	5770	5770	5770	24
287	20230619	150700	236100240	5770	5770	5780	5770	1734
288	20230619	150600	226086590	5770	5760	5770	5760	494
289	20230619	150500	223237200	5760	5750	5760	5750	101
290	20230619	150400	222656440	5770	5700	5770	5690	1458
291	20230619	150300	214306700	5730	5700	5730	5700	76
292	20230619	150200	213873470	5700	5690	5700	5690	847
293	20230619	150100	209046000	5690	5690	5690	5690	573
294	20230619	150000	205785630	5690	5690	5690	5690	93
295	20230619	145900	205256460	5690	5690	5690	5690	4
296	20230619	145800	205233700	5690	5690	5690	5690	2
297	20230619	145700	205222320	5690	5690	5690	5690	0
298	20230619	145600	205222320	5690	5690	5690	5690	4
299	20230619	145500	205199560	5690	5690	5690	5690	1
300	20230619	145400	205193870	5690	5690	5690	5690	302
301	20230619	145300	203475490	5700	5700	5700	5700	21
302	20230619	145200	203355790	5700	5700	5700	5700	612
303	20230619	145100	199867390	5650	5650	5650	5650	145
304	20230619	145000	199048140	5650	5630	5650	5630	1300
305	20230619	144900	191709240	5620	5620	5620	5620	268
306	20230619	144800	190203080	5600	5600	5600	5600	130
307	20230619	144700	189475080	5600	5600	5600	5600	30
308	20230619	144600	189307080	5600	5500	5600	5450	322
309	20230619	144500	187540980	5450	5500	5500	5440	123
310	20230619	144400	186865580	5500	5420	5500	5420	443
311	20230619	144300	184457600	5430	5430	5430	5430	0
312	20230619	144200	184457600	5430	5430	5430	5430	4
313	20230619	144100	184435880	5430	5430	5430	5430	6
314	20230619	144000	184403300	5440	5440	5440	5440	102
315	20230619	143900	183848420	5440	5440	5440	5440	16
316	20230619	143800	183761380	5400	5400	5400	5400	1108
317	20230619	143700	177778180	5400	5400	5400	5400	0
318	20230619	143600	177778180	5400	5400	5400	5400	504
319	20230619	143500	175056580	5400	5400	5400	5400	980
320	20230619	143400	169764580	5400	5400	5400	5400	0
321	20230619	143300	169764580	5400	5400	5400	5400	20
322	20230619	143200	169656580	5400	5400	5400	5400	87
323	20230619	143100	169186780	5400	5400	5400	5400	0
324	20230619	143000	169186780	5400	5400	5400	5400	913
325	20230619	142900	164256580	5400	5400	5400	5400	1022
326	20230619	142800	158737780	5400	5400	5400	5400	0
327	20230619	142700	158737780	5400	5400	5400	5400	4
328	20230619	142600	158716180	5400	5400	5400	5400	0
329	20230619	142500	158716180	5400	5400	5400	5400	3
330	20230619	142400	158699980	5400	5400	5400	5400	0
331	20230619	142300	158699980	5400	5400	5400	5400	502
332	20230619	142200	155989180	5400	5400	5400	5400	4
333	20230619	142100	155967580	5400	5400	5400	5400	0
334	20230619	142000	155967580	5400	5400	5400	5400	0
335	20230619	141900	155967580	5400	5400	5400	5400	4
336	20230619	141800	155945980	5400	5400	5400	5400	320
337	20230619	141700	154217980	5400	5400	5400	5400	103
338	20230619	141600	153661780	5400	5400	5400	5400	25
339	20230619	141500	153526780	5400	5400	5400	5400	996
340	20230619	141400	148148380	5400	5400	5400	5400	115
341	20230619	141300	147527380	5400	5390	5400	5390	1004
342	20230619	141200	142106780	5400	5400	5400	5400	96
343	20230619	141100	141588380	5400	5400	5400	5400	0
344	20230619	141000	141588380	5400	5400	5400	5400	4
345	20230619	140900	141566780	5400	5400	5400	5400	0
346	20230619	140800	141566780	5400	5400	5400	5400	90
347	20230619	140700	141080780	5400	5400	5400	5400	7
348	20230619	140600	141042980	5410	5410	5410	5410	0
349	20230619	140500	141042980	5410	5410	5410	5410	3
350	20230619	140400	141026750	5410	5410	5410	5410	44
351	20230619	140300	140788710	5410	5410	5410	5410	156
352	20230619	140200	139944750	5430	5430	5430	5430	0
353	20230619	140100	139944750	5430	5430	5430	5430	4
354	20230619	140000	139923030	5430	5430	5430	5430	0
355	20230619	135900	139923030	5430	5430	5430	5430	4
356	20230619	135800	139901310	5430	5430	5430	5430	0
357	20230619	135700	139901310	5430	5430	5430	5430	0
358	20230619	135600	139901310	5430	5430	5430	5430	4
359	20230619	135500	139879590	5430	5420	5430	5420	636
360	20230619	135400	136428110	5440	5440	5440	5440	0
361	20230619	135300	136428110	5440	5440	5440	5440	4
362	20230619	135200	136406350	5400	5330	5400	5330	286
363	20230619	135100	134867410	5330	5330	5330	5330	0
364	20230619	135000	134867410	5330	5330	5330	5330	4
365	20230619	134900	134846090	5330	5330	5330	5330	0
366	20230619	134800	134846090	5330	5330	5330	5330	0
367	20230619	134700	134846090	5330	5330	5330	5330	3
368	20230619	134600	134830100	5330	5330	5330	5330	0
369	20230619	134500	134830100	5330	5330	5330	5330	0
370	20230619	134400	134830100	5330	5330	5330	5330	4
371	20230619	134300	134808780	5330	5330	5330	5330	0
372	20230619	134200	134808780	5330	5330	5330	5330	0
373	20230619	134100	134808780	5330	5330	5330	5330	4
374	20230619	134000	134787460	5330	5330	5330	5330	0
375	20230619	133900	134787460	5330	5330	5330	5330	0
376	20230619	133800	134787460	5330	5330	5330	5330	4
377	20230619	133700	134766140	5330	5330	5330	5330	0
378	20230619	133600	134766140	5330	5330	5330	5330	4
379	20230619	133500	134744820	5330	5330	5330	5330	0
380	20230619	133400	134744820	5330	5310	5330	5310	151
381	20230619	133300	133942430	5310	5310	5310	5310	4
382	20230619	133200	133921190	5300	5300	5300	5300	35
383	20230619	133100	133735690	5300	5300	5300	5300	187
384	20230619	133000	132744590	5300	5300	5300	5300	4
385	20230619	132900	132723390	5290	5290	5290	5290	1
386	20230619	132800	132718100	5290	5290	5290	5290	0
387	20230619	132700	132718100	5290	5300	5300	5290	10
388	20230619	132600	132665170	5310	5310	5310	5310	0
389	20230619	132500	132665170	5310	5310	5310	5310	0
390	20230619	132400	132665170	5310	5310	5310	5310	4
391	20230619	132300	132643930	5290	5290	5290	5290	201
392	20230619	132200	131580640	5300	5300	5300	5300	0
393	20230619	132100	131580640	5300	5300	5300	5300	4
394	20230619	132000	131559440	5320	5320	5320	5320	0
395	20230619	131900	131559440	5320	5320	5320	5320	455
396	20230619	131800	129138840	5320	5320	5320	5320	4
397	20230619	131700	129117560	5320	5320	5320	5320	517
398	20230619	131600	126367120	5320	5320	5320	5320	0
399	20230619	131500	126367120	5320	5320	5320	5320	4
400	20230619	131400	126345840	5320	5320	5320	5320	0
401	20230619	131300	126345840	5320	5320	5320	5320	0
402	20230619	131200	126345840	5320	5320	5320	5320	4
403	20230619	131100	126324560	5300	5300	5300	5300	10
404	20230619	131000	126271560	5340	5340	5340	5340	4
405	20230619	130900	126250200	5340	5340	5340	5340	0
406	20230619	130800	126250200	5340	5340	5340	5340	0
407	20230619	130700	126250200	5340	5340	5340	5340	3
408	20230619	130600	126234180	5340	5340	5340	5340	0
409	20230619	130500	126234180	5340	5340	5340	5340	0
410	20230619	130400	126234180	5340	5340	5340	5340	4
411	20230619	130300	126212820	5340	5340	5340	5340	0
412	20230619	130200	126212820	5340	5340	5340	5340	0
413	20230619	130100	126212820	5340	5340	5340	5340	4
414	20230619	130000	126191460	5200	5200	5200	5200	0
415	20230619	125900	126191460	5200	5200	5200	5200	521
416	20230619	125800	123482260	5200	5200	5200	5200	314
417	20230619	125700	121849460	5400	5400	5400	5400	0
418	20230619	125600	121849460	5400	5400	5400	5400	0
419	20230619	125500	121849460	5400	5400	5400	5400	4
420	20230619	125400	121827860	5400	5400	5400	5400	0
421	20230619	125300	121827860	5400	5400	5400	5400	0
422	20230619	125200	121827860	5400	5400	5400	5400	4
423	20230619	125100	121806260	5400	5400	5400	5400	0
424	20230619	125000	121806260	5400	5400	5400	5400	0
425	20230619	124900	121806260	5400	5400	5400	5400	4
426	20230619	124800	121784660	5410	5410	5410	5410	0
427	20230619	124700	121784660	5410	5410	5410	5410	0
428	20230619	124600	121784660	5410	5410	5410	5410	3
429	20230619	124500	121768430	5410	5410	5410	5410	0
430	20230619	124400	121768430	5410	5410	5410	5410	4
431	20230619	124300	121746790	5410	5410	5410	5410	0
432	20230619	124200	121746790	5410	5410	5410	5410	0
433	20230619	124100	121746790	5410	5410	5410	5410	4
434	20230619	124000	121725150	5410	5400	5410	5400	210
435	20230619	123900	120589650	5410	5410	5410	5410	0
436	20230619	123800	120589650	5410	5410	5410	5410	4
437	20230619	123700	120568010	5210	5210	5210	5210	0
438	20230619	123600	120568010	5210	5210	5210	5210	60
439	20230619	123500	120255410	5210	5210	5210	5210	436
440	20230619	123400	117983850	5210	5210	5210	5210	0
441	20230619	123300	117983850	5210	5210	5210	5210	0
442	20230619	123200	117983850	5210	5210	5210	5210	4
443	20230619	123100	117963010	5160	5160	5160	5160	199
444	20230619	123000	116936170	5160	5160	5160	5160	500
445	20230619	122900	114356170	5160	5160	5220	5160	348
446	20230619	122800	112560310	5220	5220	5220	5220	0
447	20230619	122700	112560310	5220	5220	5220	5220	0
448	20230619	122600	112560310	5220	5220	5220	5220	4
449	20230619	122500	112539430	5220	5220	5220	5220	0
450	20230619	122400	112539430	5220	5220	5220	5220	0
451	20230619	122300	112539430	5220	5220	5220	5220	4
452	20230619	122200	112518550	5220	5220	5220	5220	0
453	20230619	122100	112518550	5220	5220	5220	5220	0
454	20230619	122000	112518550	5220	5220	5220	5220	4
455	20230619	121900	112497670	5220	5220	5220	5220	0
456	20230619	121800	112497670	5220	5220	5220	5220	11
457	20230619	121700	112440250	5220	5220	5220	5220	0
458	20230619	121600	112440250	5220	5220	5220	5220	0
459	20230619	121500	112440250	5220	5220	5220	5220	4
460	20230619	121400	112419370	5160	5160	5160	5160	0
461	20230619	121300	112419370	5160	5210	5210	5160	10
462	20230619	121200	112367620	5220	5220	5220	5220	4
463	20230619	121100	112346740	5210	5210	5210	5210	0
464	20230619	121000	112346740	5210	5210	5210	5210	0
465	20230619	120900	112346740	5210	5210	5210	5210	3
466	20230619	120800	112331110	5150	5150	5150	5150	0
467	20230619	120700	112331110	5150	5150	5150	5150	17
468	20230619	120600	112243560	5150	5200	5200	5150	60
469	20230619	120500	111932760	5200	5200	5200	5200	100
470	20230619	120400	111412760	5210	5210	5210	5210	29
471	20230619	120300	111261670	5210	5210	5210	5210	4
472	20230619	120200	111240830	5220	5220	5220	5220	0
473	20230619	120100	111240830	5220	5220	5220	5220	0
474	20230619	120000	111240830	5220	5220	5220	5220	4
475	20230619	115900	111219950	5200	5220	5220	5200	488
476	20230619	115800	108678350	5240	5240	5240	5240	100
477	20230619	115700	108154350	5250	5250	5250	5250	4
478	20230619	115600	108133350	5250	5250	5250	5250	114
479	20230619	115500	107534850	5260	5260	5260	5260	142
480	20230619	115400	106787930	5260	5260	5260	5260	175
481	20230619	115300	105867430	5260	5260	5260	5260	0
482	20230619	115200	105867430	5260	5260	5260	5260	4
483	20230619	115100	105846390	5260	5260	5260	5260	0
484	20230619	115000	105846390	5260	5260	5260	5260	524
485	20230619	114900	103090150	5270	5430	5430	5270	203
486	20230619	114800	102019860	5400	5400	5400	5400	257
487	20230619	114700	100632060	5400	5400	5400	5400	0
488	20230619	114600	100632060	5400	5400	5400	5400	4
489	20230619	114500	100610460	5400	5400	5400	5400	0
490	20230619	114400	100610460	5400	5400	5400	5400	0
491	20230619	114300	100610460	5400	5400	5400	5400	4
492	20230619	114200	100588860	5400	5400	5400	5400	0
493	20230619	114100	100588860	5400	5400	5400	5400	0
494	20230619	114000	100588860	5400	5400	5400	5400	4
495	20230619	113900	100567260	5400	5400	5400	5400	0
496	20230619	113800	100567260	5400	5400	5400	5400	0
497	20230619	113700	100567260	5400	5400	5400	5400	4
498	20230619	113600	100545660	5400	5400	5400	5400	0
499	20230619	113500	100545660	5400	5400	5400	5400	0
500	20230619	113400	100545660	5400	5400	5400	5400	4
501	20230619	113300	100524060	5260	5260	5260	5260	186
502	20230619	113200	99545700	5400	5400	5400	5400	0
503	20230619	113100	99545700	5400	5400	5400	5400	3
504	20230619	113000	99529500	5300	5300	5300	5300	1005
505	20230619	112900	94203000	5400	5400	5400	5400	4
506	20230619	112800	94181400	5400	5400	5400	5400	0
507	20230619	112700	94181400	5400	5400	5400	5400	0
508	20230619	112600	94181400	5400	5400	5400	5400	5
509	20230619	112500	94154400	5400	5400	5400	5400	0
510	20230619	112400	94154400	5400	5400	5400	5400	4
511	20230619	112300	94132800	5400	5400	5400	5400	4
512	20230619	112200	94111200	5400	5400	5400	5400	3
513	20230619	112100	94095000	5400	5400	5400	5400	0
514	20230619	112000	94095000	5400	5430	5430	5400	568
515	20230619	111900	91025760	5430	5430	5430	5430	0
516	20230619	111800	91025760	5430	5430	5430	5430	0
517	20230619	111700	91025760	5430	5430	5430	5430	4
518	20230619	111600	91004040	5440	5440	5440	5440	0
519	20230619	111500	91004040	5440	5440	5440	5440	0
520	20230619	111400	91004040	5440	5440	5440	5440	4
521	20230619	111300	90982280	5440	5440	5440	5440	0
522	20230619	111200	90982280	5440	5400	5440	5400	3
523	20230619	111100	90966040	5440	5430	5440	5430	543
524	20230619	111000	88017520	5440	5440	5440	5440	0
525	20230619	110900	88017520	5440	5440	5440	5440	0
526	20230619	110800	88017520	5440	5440	5440	5440	4
527	20230619	110700	87995760	5440	5440	5440	5440	186
528	20230619	110600	86983920	5600	5600	5600	5600	0
529	20230619	110500	86983920	5600	5550	5600	5430	3030
530	20230619	110400	70390860	5600	5600	5600	5600	0
531	20230619	110300	70390860	5600	5600	5600	5600	12
532	20230619	110200	70323660	5600	5600	5600	5600	2
533	20230619	110100	70312460	5600	5600	5600	5600	0
534	20230619	110000	70312460	5600	5600	5600	5600	4
535	20230619	105900	70290060	5600	5600	5600	5600	0
536	20230619	105800	70290060	5600	5600	5600	5600	0
537	20230619	105700	70290060	5600	5600	5600	5600	4
538	20230619	105600	70267660	5550	5550	5550	5550	0
539	20230619	105500	70267660	5550	5550	5550	5550	0
540	20230619	105400	70267660	5550	5600	5600	5550	24
541	20230619	105300	70134260	5600	5600	5600	5600	0
542	20230619	105200	70134260	5600	5600	5600	5600	0
543	20230619	105100	70134260	5600	5600	5600	5600	3
544	20230619	105000	70117460	5600	5600	5600	5600	0
545	20230619	104900	70117460	5600	5600	5600	5600	7
546	20230619	104800	70078260	5600	5600	5600	5600	4
547	20230619	104700	70055860	5600	5600	5600	5600	150
548	20230619	104600	69215860	5600	5600	5600	5600	0
549	20230619	104500	69215860	5600	5550	5600	5550	16
550	20230619	104400	69126860	5590	5590	5590	5590	0
551	20230619	104300	69126860	5590	5590	5590	5590	0
552	20230619	104200	69126860	5590	5590	5590	5590	4
553	20230619	104100	69104500	5590	5590	5590	5590	0
554	20230619	104000	69104500	5590	5590	5590	5590	4
555	20230619	103900	69082140	5600	5600	5600	5600	0
556	20230619	103800	69082140	5600	5600	5600	5600	0
557	20230619	103700	69082140	5600	5600	5600	5600	4
558	20230619	103600	69059740	5600	5600	5600	5600	0
559	20230619	103500	69059740	5600	5600	5600	5600	0
560	20230619	103400	69059740	5600	5600	5600	5600	4
561	20230619	103300	69037340	5600	5600	5600	5600	0
562	20230619	103200	69037340	5600	5600	5600	5600	0
563	20230619	103100	69037340	5600	5600	5600	5600	503
564	20230619	103000	66220540	5550	5550	5550	5550	0
565	20230619	102900	66220540	5550	5550	5550	5550	0
566	20230619	102800	66220540	5550	5600	5600	5550	104
567	20230619	102700	65643140	5600	5600	5600	5600	0
568	20230619	102600	65643140	5600	5600	5600	5600	10
569	20230619	102500	65587140	5600	5600	5600	5600	4
570	20230619	102400	65564740	5600	5600	5600	5600	0
571	20230619	102300	65564740	5600	5600	5600	5600	0
572	20230619	102200	65564740	5600	5600	5600	5600	4
573	20230619	102100	65542340	5600	5600	5600	5600	0
574	20230619	102000	65542340	5600	5600	5600	5600	0
575	20230619	101900	65542340	5600	5600	5600	5600	4
576	20230619	101800	65519940	5610	5610	5610	5610	0
577	20230619	101700	65519940	5610	5610	5610	5610	0
578	20230619	101600	65519940	5610	5610	5610	5610	4
579	20230619	101500	65497500	5550	5560	5560	5550	523
580	20230619	101400	62594650	5620	5620	5620	5620	3
581	20230619	101300	62577790	5620	5620	5620	5620	0
582	20230619	101200	62577790	5620	5620	5620	5620	0
583	20230619	101100	62577790	5620	5620	5620	5620	4
584	20230619	101000	62555310	5610	5610	5610	5610	0
585	20230619	100900	62555310	5610	5600	5610	5600	387
586	20230619	100800	60386140	5600	5600	5600	5600	94
587	20230619	100700	59859740	5600	5600	5600	5600	0
588	20230619	100600	59859740	5600	5600	5600	5600	0
589	20230619	100500	59859740	5600	5600	5600	5600	4
590	20230619	100400	59837340	5600	5600	5600	5600	0
591	20230619	100300	59837340	5600	5600	5600	5600	634
592	20230619	100200	56286940	5600	5600	5600	5600	4
593	20230619	100100	56264540	5600	5600	5600	5600	1
594	20230619	100000	56258940	5600	5590	5600	5590	43
595	20230619	095900	56018160	5600	5600	5600	5600	4
596	20230619	095800	55995760	5560	5560	5560	5560	100
597	20230619	095700	55439760	5600	5600	5600	5600	24
598	20230619	095600	55305360	5600	5600	5600	5600	4
599	20230619	095500	55282960	5610	5610	5610	5610	0
600	20230619	095400	55282960	5610	5610	5610	5610	0
601	20230619	095300	55282960	5610	5600	5610	5600	175
602	20230619	095200	54302930	5600	5600	5600	5600	39
603	20230619	095100	54084530	5600	5600	5600	5600	0
604	20230619	095000	54084530	5600	5600	5600	5600	4
605	20230619	094900	54062130	5600	5600	5600	5600	0
606	20230619	094800	54062130	5600	5600	5600	5600	4
607	20230619	094700	54039730	5600	5600	5600	5600	0
608	20230619	094600	54039730	5600	5600	5600	5600	0
609	20230619	094500	54039730	5600	5600	5600	5600	4
610	20230619	094400	54017330	5600	5600	5600	5600	0
611	20230619	094300	54017330	5600	5600	5600	5600	0
612	20230619	094200	54017330	5600	5600	5600	5600	4
613	20230619	094100	53994930	5600	5600	5600	5600	0
614	20230619	094000	53994930	5600	5600	5600	5600	0
615	20230619	093900	53994930	5600	5600	5600	5600	104
616	20230619	093800	53412530	5600	5600	5600	5600	0
617	20230619	093700	53412530	5600	5610	5610	5600	172
618	20230619	093600	52449230	5630	5630	5630	5630	4
619	20230619	093500	52426710	5600	5600	5600	5600	10
620	20230619	093400	52370710	5630	5630	5630	5630	95
621	20230619	093300	51835860	5650	5650	5650	5650	3
622	20230619	093200	51818910	5600	5600	5600	5600	10
623	20230619	093100	51762910	5650	5650	5650	5650	0
624	20230619	093000	51762910	5650	5650	5650	5650	4
625	20230619	092900	51740310	5650	5650	5650	5650	0
626	20230619	092800	51740310	5650	5650	5650	5650	0
627	20230619	092700	51740310	5650	5650	5650	5650	54
628	20230619	092600	51435210	5650	5650	5650	5650	4
629	20230619	092500	51412610	5650	5650	5650	5650	0
630	20230619	092400	51412610	5650	5650	5650	5600	1722
631	20230619	092300	41766510	5700	5700	5700	5700	0
632	20230619	092200	41766510	5700	5700	5700	5700	24
633	20230619	092100	41629710	5750	5750	5750	5750	0
634	20230619	092000	41629710	5750	5750	5750	5750	200
635	20230619	091900	40479710	5760	5760	5760	5760	14
636	20230619	091800	40399070	5790	5790	5790	5790	0
637	20230619	091700	40399070	5790	5790	5790	5790	0
638	20230619	091600	40399070	5790	5790	5790	5790	4
639	20230619	091500	40375910	5780	5790	5800	5780	120
640	20230619	091400	39680210	5800	5800	5800	5800	12
641	20230619	091300	39610610	5850	5850	5850	5850	3
642	20230619	091200	39593060	5850	5850	5850	5850	0
643	20230619	091100	39593060	5850	5850	5850	5850	0
644	20230619	091000	39593060	5850	5850	5850	5850	104
645	20230619	090900	38984660	5880	5880	5880	5880	0
646	20230619	090800	38984660	5880	5880	5880	5880	0
647	20230619	090700	38984660	5880	5880	5880	5880	4
648	20230619	090600	38961140	5880	5880	5880	5880	823
649	20230619	090500	34121900	5880	5880	5880	5880	100
650	20230619	090400	33533900	5880	5890	5890	5880	16
651	20230619	090300	33439700	5950	5950	5950	5950	2
652	20230619	090200	33427800	5970	5960	5970	5960	500
653	20230619	090100	30443800	5980	5980	6000	5980	510
654	20230619	090000	27390000	6000	6000	6000	5980	4566