KissMeData/045520/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193100	87233020	8120	8120	8120	8120	514
3	20230619	193000	87233020	8120	8120	8120	8120	0
4	20230619	192900	87233020	8120	8120	8120	8120	0
5	20230619	192800	87233020	8120	8120	8120	8120	0
6	20230619	192700	87233020	8120	8120	8120	8120	0
7	20230619	192600	87233020	8120	8120	8120	8120	0
8	20230619	192500	87233020	8120	8120	8120	8120	0
9	20230619	192400	87233020	8120	8120	8120	8120	0
10	20230619	192300	87233020	8120	8120	8120	8120	0
11	20230619	192200	87233020	8120	8120	8120	8120	0
12	20230619	192100	87233020	8120	8120	8120	8120	0
13	20230619	192000	87233020	8120	8120	8120	8120	0
14	20230619	191900	87233020	8120	8120	8120	8120	0
15	20230619	191800	87233020	8120	8120	8120	8120	0
16	20230619	191700	87233020	8120	8120	8120	8120	0
17	20230619	191600	87233020	8120	8120	8120	8120	0
18	20230619	191500	87233020	8120	8120	8120	8120	0
19	20230619	191400	87233020	8120	8120	8120	8120	0
20	20230619	191300	87233020	8120	8120	8120	8120	0
21	20230619	191200	87233020	8120	8120	8120	8120	0
22	20230619	191100	87233020	8120	8120	8120	8120	0
23	20230619	191000	87233020	8120	8120	8120	8120	0
24	20230619	190900	87233020	8120	8120	8120	8120	0
25	20230619	190800	87233020	8120	8120	8120	8120	0
26	20230619	190700	87233020	8120	8120	8120	8120	0
27	20230619	190600	87233020	8120	8120	8120	8120	0
28	20230619	190500	87233020	8120	8120	8120	8120	0
29	20230619	190400	87233020	8120	8120	8120	8120	0
30	20230619	190300	87233020	8120	8120	8120	8120	0
31	20230619	190200	87233020	8120	8120	8120	8120	0
32	20230619	190100	87233020	8120	8120	8120	8120	514
33	20230619	190000	87233020	8120	8120	8120	8120	0
34	20230619	185900	87233020	8120	8120	8120	8120	0
35	20230619	185800	87233020	8120	8120	8120	8120	0
36	20230619	185700	87233020	8120	8120	8120	8120	0
37	20230619	185600	87233020	8120	8120	8120	8120	0
38	20230619	185500	87233020	8120	8120	8120	8120	0
39	20230619	185400	87233020	8120	8120	8120	8120	0
40	20230619	185300	87233020	8120	8120	8120	8120	0
41	20230619	185200	87233020	8120	8120	8120	8120	0
42	20230619	185100	87233020	8120	8120	8120	8120	0
43	20230619	185000	87233020	8120	8120	8120	8120	0
44	20230619	184900	87233020	8120	8120	8120	8120	0
45	20230619	184800	87233020	8120	8120	8120	8120	0
46	20230619	184700	87233020	8120	8120	8120	8120	0
47	20230619	184600	87233020	8120	8120	8120	8120	0
48	20230619	184500	87233020	8120	8120	8120	8120	0
49	20230619	184400	87233020	8120	8120	8120	8120	0
50	20230619	184300	87233020	8120	8120	8120	8120	0
51	20230619	184200	87233020	8120	8120	8120	8120	0
52	20230619	184100	87233020	8120	8120	8120	8120	0
53	20230619	184000	87233020	8120	8120	8120	8120	0
54	20230619	183900	87233020	8120	8120	8120	8120	0
55	20230619	183800	87233020	8120	8120	8120	8120	0
56	20230619	183700	87233020	8120	8120	8120	8120	0
57	20230619	183600	87233020	8120	8120	8120	8120	0
58	20230619	183500	87233020	8120	8120	8120	8120	0
59	20230619	183400	87233020	8120	8120	8120	8120	0
60	20230619	183300	87233020	8120	8120	8120	8120	0
61	20230619	183200	87233020	8120	8120	8120	8120	0
62	20230619	183100	87233020	8120	8120	8120	8120	514
63	20230619	183000	87233020	8120	8120	8120	8120	0
64	20230619	182900	87233020	8120	8120	8120	8120	0
65	20230619	182800	87233020	8120	8120	8120	8120	0
66	20230619	182700	87233020	8120	8120	8120	8120	0
67	20230619	182600	87233020	8120	8120	8120	8120	0
68	20230619	182500	87233020	8120	8120	8120	8120	0
69	20230619	182400	87233020	8120	8120	8120	8120	0
70	20230619	182300	87233020	8120	8120	8120	8120	0
71	20230619	182200	87233020	8120	8120	8120	8120	0
72	20230619	182100	87233020	8120	8120	8120	8120	0
73	20230619	182000	87233020	8120	8120	8120	8120	0
74	20230619	181900	87233020	8120	8120	8120	8120	0
75	20230619	181800	87233020	8120	8120	8120	8120	0
76	20230619	181700	87233020	8120	8120	8120	8120	0
77	20230619	181600	87233020	8120	8120	8120	8120	0
78	20230619	181500	87233020	8120	8120	8120	8120	0
79	20230619	181400	87233020	8120	8120	8120	8120	0
80	20230619	181300	87233020	8120	8120	8120	8120	0
81	20230619	181200	87233020	8120	8120	8120	8120	0
82	20230619	181100	87233020	8120	8120	8120	8120	0
83	20230619	181000	87233020	8120	8120	8120	8120	0
84	20230619	180900	87233020	8120	8120	8120	8120	0
85	20230619	180800	87233020	8120	8120	8120	8120	0
86	20230619	180700	87233020	8120	8120	8120	8120	0
87	20230619	180600	87233020	8120	8120	8120	8120	0
88	20230619	180500	87233020	8120	8120	8120	8120	0
89	20230619	180400	87233020	8120	8120	8120	8120	0
90	20230619	180300	87233020	8120	8120	8120	8120	0
91	20230619	180200	87233020	8120	8120	8120	8120	0
92	20230619	180100	87233020	8120	8120	8120	8120	514
93	20230619	180000	87233020	8120	8120	8120	8120	0
94	20230619	175900	87233020	8120	8120	8120	8120	0
95	20230619	175800	87233020	8120	8120	8120	8120	0
96	20230619	175700	87233020	8120	8120	8120	8120	0
97	20230619	175600	87233020	8120	8120	8120	8120	0
98	20230619	175500	87233020	8120	8120	8120	8120	0
99	20230619	175400	87233020	8120	8120	8120	8120	0
100	20230619	175300	87233020	8120	8120	8120	8120	0
101	20230619	175200	87233020	8120	8120	8120	8120	0
102	20230619	175100	87233020	8120	8120	8120	8120	0
103	20230619	175000	87233020	8120	8120	8120	8120	0
104	20230619	174900	87233020	8120	8120	8120	8120	0
105	20230619	174800	87233020	8120	8120	8120	8120	0
106	20230619	174700	87233020	8120	8120	8120	8120	0
107	20230619	174600	87233020	8120	8120	8120	8120	0
108	20230619	174500	87233020	8120	8120	8120	8120	0
109	20230619	174400	87233020	8120	8120	8120	8120	0
110	20230619	174300	87233020	8120	8120	8120	8120	0
111	20230619	174200	87233020	8120	8120	8120	8120	0
112	20230619	174100	87233020	8120	8120	8120	8120	0
113	20230619	174000	87233020	8120	8120	8120	8120	0
114	20230619	173900	87233020	8120	8120	8120	8120	0
115	20230619	173800	87233020	8120	8120	8120	8120	0
116	20230619	173700	87233020	8120	8120	8120	8120	0
117	20230619	173600	87233020	8120	8120	8120	8120	0
118	20230619	173500	87233020	8120	8120	8120	8120	0
119	20230619	173400	87233020	8120	8120	8120	8120	0
120	20230619	173300	87233020	8120	8120	8120	8120	0
121	20230619	173200	87233020	8120	8120	8120	8120	0
122	20230619	173100	87233020	8120	8120	8120	8120	514
123	20230619	173000	87233020	8120	8120	8120	8120	0
124	20230619	172900	87233020	8120	8120	8120	8120	0
125	20230619	172800	87233020	8120	8120	8120	8120	0
126	20230619	172700	87233020	8120	8120	8120	8120	0
127	20230619	172600	87233020	8120	8120	8120	8120	0
128	20230619	172500	87233020	8120	8120	8120	8120	0
129	20230619	172400	87233020	8120	8120	8120	8120	0
130	20230619	172300	87233020	8120	8120	8120	8120	0
131	20230619	172200	87233020	8120	8120	8120	8120	0
132	20230619	172100	87233020	8120	8120	8120	8120	0
133	20230619	172000	87233020	8120	8120	8120	8120	0
134	20230619	171900	87233020	8120	8120	8120	8120	0
135	20230619	171800	87233020	8120	8120	8120	8120	0
136	20230619	171700	87233020	8120	8120	8120	8120	0
137	20230619	171600	87233020	8120	8120	8120	8120	0
138	20230619	171500	87233020	8120	8120	8120	8120	0
139	20230619	171400	87233020	8120	8120	8120	8120	0
140	20230619	171300	87233020	8120	8120	8120	8120	0
141	20230619	171200	87233020	8120	8120	8120	8120	0
142	20230619	171100	87233020	8120	8120	8120	8120	0
143	20230619	171000	87233020	8120	8120	8120	8120	0
144	20230619	170900	87233020	8120	8120	8120	8120	0
145	20230619	170800	87233020	8120	8120	8120	8120	0
146	20230619	170700	87233020	8120	8120	8120	8120	0
147	20230619	170600	87233020	8120	8120	8120	8120	0
148	20230619	170500	87233020	8120	8120	8120	8120	0
149	20230619	170400	87233020	8120	8120	8120	8120	0
150	20230619	170300	87233020	8120	8120	8120	8120	0
151	20230619	170200	87233020	8120	8120	8120	8120	0
152	20230619	170100	87233020	8120	8120	8120	8120	514
153	20230619	170000	87233020	8120	8120	8120	8120	0
154	20230619	165900	87233020	8120	8120	8120	8120	0
155	20230619	165800	87233020	8120	8120	8120	8120	0
156	20230619	165700	87233020	8120	8120	8120	8120	0
157	20230619	165600	87233020	8120	8120	8120	8120	0
158	20230619	165500	87233020	8120	8120	8120	8120	0
159	20230619	165400	87233020	8120	8120	8120	8120	0
160	20230619	165300	87233020	8120	8120	8120	8120	0
161	20230619	165200	87233020	8120	8120	8120	8120	0
162	20230619	165100	87233020	8120	8120	8120	8120	0
163	20230619	165000	87233020	8120	8120	8120	8120	0
164	20230619	164900	87233020	8120	8120	8120	8120	0
165	20230619	164800	87233020	8120	8120	8120	8120	0
166	20230619	164700	87233020	8120	8120	8120	8120	0
167	20230619	164600	87233020	8120	8120	8120	8120	0
168	20230619	164500	87233020	8120	8120	8120	8120	0
169	20230619	164400	87233020	8120	8120	8120	8120	0
170	20230619	164300	87233020	8120	8120	8120	8120	0
171	20230619	164200	87233020	8120	8120	8120	8120	0
172	20230619	164100	87233020	8120	8120	8120	8120	0
173	20230619	164000	87233020	8120	8120	8120	8120	0
174	20230619	163900	87233020	8120	8120	8120	8120	0
175	20230619	163800	87233020	8120	8120	8120	8120	0
176	20230619	163700	87233020	8120	8120	8120	8120	0
177	20230619	163600	87233020	8120	8120	8120	8120	0
178	20230619	163500	87233020	8120	8120	8120	8120	0
179	20230619	163400	87233020	8120	8120	8120	8120	0
180	20230619	163300	87233020	8120	8120	8120	8120	0
181	20230619	163200	87233020	8120	8120	8120	8120	0
182	20230619	163100	87233020	8120	8120	8120	8120	514
183	20230619	163000	87233020	8120	8120	8120	8120	0
184	20230619	162900	87233020	8120	8120	8120	8120	0
185	20230619	162800	87233020	8120	8120	8120	8120	0
186	20230619	162700	87233020	8120	8120	8120	8120	0
187	20230619	162600	87233020	8120	8120	8120	8120	0
188	20230619	162500	87233020	8120	8120	8120	8120	0
189	20230619	162400	87233020	8120	8120	8120	8120	0
190	20230619	162300	87233020	8120	8120	8120	8120	0
191	20230619	162200	87233020	8120	8120	8120	8120	0
192	20230619	162100	87233020	8120	8120	8120	8120	0
193	20230619	162000	87233020	8120	8120	8120	8120	0
194	20230619	161900	87233020	8120	8120	8120	8120	0
195	20230619	161800	87233020	8120	8120	8120	8120	0
196	20230619	161700	87233020	8120	8120	8120	8120	0
197	20230619	161600	87233020	8120	8120	8120	8120	0
198	20230619	161500	87233020	8120	8120	8120	8120	0
199	20230619	161400	87233020	8120	8120	8120	8120	0
200	20230619	161300	87233020	8120	8120	8120	8120	0
201	20230619	161200	87233020	8120	8120	8120	8120	0
202	20230619	161100	87233020	8120	8120	8120	8120	0
203	20230619	161000	87233020	8120	8120	8120	8120	0
204	20230619	160900	87233020	8120	8120	8120	8120	0
205	20230619	160800	87233020	8120	8120	8120	8120	0
206	20230619	160700	87233020	8120	8120	8120	8120	0
207	20230619	160600	87233020	8120	8120	8120	8120	0
208	20230619	160500	87233020	8120	8120	8120	8120	0
209	20230619	160400	87233020	8120	8120	8120	8120	0
210	20230619	160300	87233020	8120	8120	8120	8120	0
211	20230619	160200	87233020	8120	8120	8120	8120	0
212	20230619	160100	87233020	8120	8120	8120	8120	514
213	20230619	160000	87233020	8120	8120	8120	8120	0
214	20230619	155900	87233020	8120	8120	8120	8120	0
215	20230619	155800	87233020	8120	8120	8120	8120	0
216	20230619	155700	87233020	8120	8120	8120	8120	0
217	20230619	155600	87233020	8120	8120	8120	8120	0
218	20230619	155500	87233020	8120	8120	8120	8120	0
219	20230619	155400	87233020	8120	8120	8120	8120	0
220	20230619	155300	87233020	8120	8120	8120	8120	0
221	20230619	155200	87233020	8120	8120	8120	8120	0
222	20230619	155100	87233020	8120	8120	8120	8120	0
223	20230619	155000	87233020	8120	8120	8120	8120	0
224	20230619	154900	87233020	8120	8120	8120	8120	0
225	20230619	154800	87233020	8120	8120	8120	8120	0
226	20230619	154700	87233020	8120	8120	8120	8120	0
227	20230619	154600	87233020	8120	8120	8120	8120	0
228	20230619	154500	87233020	8120	8120	8120	8120	0
229	20230619	154400	87233020	8120	8120	8120	8120	0
230	20230619	154300	87233020	8120	8120	8120	8120	0
231	20230619	154200	87233020	8120	8120	8120	8120	0
232	20230619	154100	87233020	8120	8120	8120	8120	0
233	20230619	154000	87233020	8120	8120	8120	8120	0
234	20230619	153900	87233020	8120	8120	8120	8120	0
235	20230619	153800	87233020	8120	8120	8120	8120	0
236	20230619	153700	87233020	8120	8120	8120	8120	0
237	20230619	153600	87233020	8120	8120	8120	8120	0
238	20230619	153500	87233020	8120	8120	8120	8120	0
239	20230619	153400	87233020	8120	8120	8120	8120	0
240	20230619	153300	87233020	8120	8120	8120	8120	0
241	20230619	153200	87233020	8120	8120	8120	8120	0
242	20230619	153100	87233020	8120	8120	8120	8120	514
243	20230619	153000	87233020	8120	8120	8120	8120	514
244	20230619	152900	83059340	8120	8120	8120	8120	0
245	20230619	152800	83059340	8120	8120	8120	8120	0
246	20230619	152700	83059340	8120	8120	8120	8120	0
247	20230619	152600	83059340	8120	8120	8120	8120	0
248	20230619	152500	83059340	8120	8120	8120	8120	0
249	20230619	152400	83059340	8120	8120	8120	8120	0
250	20230619	152300	83059340	8120	8120	8120	8120	0
251	20230619	152200	83059340	8120	8120	8120	8120	0
252	20230619	152100	83059340	8120	8120	8120	8120	0
253	20230619	152000	83059340	8120	8120	8120	8120	0
254	20230619	151900	83059340	8120	8040	8120	8020	1025
255	20230619	151800	74797330	8040	7970	8040	7970	1956
256	20230619	151700	59171790	7950	7950	7950	7950	92
257	20230619	151600	58440390	7970	7970	7970	7970	0
258	20230619	151500	58440390	7970	7970	7970	7970	0
259	20230619	151400	58440390	7970	7970	7970	7970	2
260	20230619	151300	58424450	7970	7970	7970	7970	0
261	20230619	151200	58424450	7970	7970	7970	7970	0
262	20230619	151100	58424450	7970	7970	7970	7970	14
263	20230619	151000	58312870	7970	7970	7970	7970	0
264	20230619	150900	58312870	7970	7970	7970	7970	0
265	20230619	150800	58312870	7970	7970	7970	7970	0
266	20230619	150700	58312870	7970	7970	7970	7970	1
267	20230619	150600	58304900	7960	7960	7960	7960	1
268	20230619	150500	58296940	7970	7970	7970	7970	0
269	20230619	150400	58296940	7970	7970	7970	7970	0
270	20230619	150300	58296940	7970	7970	7970	7970	0
271	20230619	150200	58296940	7970	7960	7970	7960	101
272	20230619	150100	57492800	7930	7950	7950	7930	334
273	20230619	150000	54842670	7950	7950	7950	7950	7
274	20230619	145900	54787020	7950	7950	7950	7950	1
275	20230619	145800	54779070	7940	7950	7950	7940	39
276	20230619	145700	54469390	7950	7960	7960	7950	22
277	20230619	145600	54294470	7960	7960	7960	7960	0
278	20230619	145500	54294470	7960	7960	7960	7960	0
279	20230619	145400	54294470	7960	7960	7960	7960	0
280	20230619	145300	54294470	7960	7960	7960	7960	0
281	20230619	145200	54294470	7960	7960	7960	7960	0
282	20230619	145100	54294470	7960	7960	7960	7960	0
283	20230619	145000	54294470	7960	7960	7960	7960	0
284	20230619	144900	54294470	7960	7960	7960	7960	0
285	20230619	144800	54294470	7960	7960	7960	7960	1
286	20230619	144700	54286510	7960	7960	7960	7960	6
287	20230619	144600	54238750	7960	7960	7960	7960	3
288	20230619	144500	54214870	7960	7960	7960	7960	0
289	20230619	144400	54214870	7960	7960	7960	7960	0
290	20230619	144300	54214870	7960	7960	7960	7960	0
291	20230619	144200	54214870	7960	7960	7960	7960	0
292	20230619	144100	54214870	7960	7960	7960	7960	0
293	20230619	144000	54214870	7960	7960	7960	7960	0
294	20230619	143900	54214870	7960	7960	7960	7960	0
295	20230619	143800	54214870	7960	7960	7960	7960	0
296	20230619	143700	54214870	7960	7960	7960	7960	12
297	20230619	143600	54119350	7960	7960	7960	7960	0
298	20230619	143500	54119350	7960	7960	7960	7960	0
299	20230619	143400	54119350	7960	7960	7960	7960	0
300	20230619	143300	54119350	7960	7960	7960	7960	0
301	20230619	143200	54119350	7960	7960	7960	7960	0
302	20230619	143100	54119350	7960	7960	7960	7960	12
303	20230619	143000	54023830	7950	7950	7950	7950	23
304	20230619	142900	53840980	7960	7960	7960	7960	0
305	20230619	142800	53840980	7960	7960	7960	7960	0
306	20230619	142700	53840980	7960	7960	7960	7960	100
307	20230619	142600	53044980	7960	7960	7960	7960	0
308	20230619	142500	53044980	7960	7960	7960	7960	0
309	20230619	142400	53044980	7960	7960	7960	7960	0
310	20230619	142300	53044980	7960	7960	7960	7960	0
311	20230619	142200	53044980	7960	7960	7960	7960	0
312	20230619	142100	53044980	7960	7960	7960	7960	2
313	20230619	142000	53029060	7950	7970	7970	7950	491
314	20230619	141900	49116870	7970	7970	7970	7970	0
315	20230619	141800	49116870	7970	7970	7970	7970	0
316	20230619	141700	49116870	7970	7970	7970	7970	0
317	20230619	141600	49116870	7970	7970	7970	7970	11
318	20230619	141500	49029200	7970	7970	7970	7970	30
319	20230619	141400	48790100	7970	7970	7970	7970	0
320	20230619	141300	48790100	7970	7970	7970	7970	2
321	20230619	141200	48774160	7970	7970	7970	7970	0
322	20230619	141100	48774160	7970	7970	7970	7970	0
323	20230619	141000	48774160	7970	7970	7970	7970	2
324	20230619	140900	48758220	7970	7970	7970	7970	0
325	20230619	140800	48758220	7970	7970	7970	7970	2
326	20230619	140700	48742280	7970	7970	7970	7970	0
327	20230619	140600	48742280	7970	7970	7970	7970	0
328	20230619	140500	48742280	7970	7970	7970	7970	0
329	20230619	140400	48742280	7970	7970	7970	7970	0
330	20230619	140300	48742280	7970	7970	7970	7970	0
331	20230619	140200	48742280	7970	7980	7980	7970	53
332	20230619	140100	48319860	7980	7980	7980	7980	0
333	20230619	140000	48319860	7980	7980	7980	7980	2
334	20230619	135900	48303900	7970	7970	7970	7970	0
335	20230619	135800	48303900	7970	7970	7970	7970	0
336	20230619	135700	48303900	7970	7970	7970	7970	1
337	20230619	135600	48295930	7980	7980	7980	7980	0
338	20230619	135500	48295930	7980	7980	7980	7980	1
339	20230619	135400	48287950	7980	7980	7980	7980	0
340	20230619	135300	48287950	7980	7980	7980	7980	0
341	20230619	135200	48287950	7980	7980	7980	7980	0
342	20230619	135100	48287950	7980	7980	7980	7980	0
343	20230619	135000	48287950	7980	7980	7980	7980	0
344	20230619	134900	48287950	7980	7980	7980	7980	1
345	20230619	134800	48279970	7980	7980	7980	7980	2
346	20230619	134700	48264010	7970	7970	7970	7970	0
347	20230619	134600	48264010	7970	7970	7970	7970	0
348	20230619	134500	48264010	7970	7970	7970	7970	17
349	20230619	134400	48128520	7970	7970	7970	7970	2
350	20230619	134300	48112580	7970	7970	7970	7970	2
351	20230619	134200	48096640	7970	7970	7970	7970	2
352	20230619	134100	48080700	7960	7960	7960	7960	20
353	20230619	134000	47921500	7960	7960	7960	7960	0
354	20230619	133900	47921500	7960	7960	7960	7960	0
355	20230619	133800	47921500	7960	7960	7960	7960	0
356	20230619	133700	47921500	7960	7960	7960	7960	0
357	20230619	133600	47921500	7960	7960	7960	7960	10
358	20230619	133500	47841900	7960	7960	7960	7960	0
359	20230619	133400	47841900	7960	7960	7960	7960	0
360	20230619	133300	47841900	7960	7960	7960	7960	0
361	20230619	133200	47841900	7960	7960	7960	7960	0
362	20230619	133100	47841900	7960	7960	7960	7960	0
363	20230619	133000	47841900	7960	7960	7960	7960	0
364	20230619	132900	47841900	7960	7960	7960	7960	0
365	20230619	132800	47841900	7960	7960	7960	7960	0
366	20230619	132700	47841900	7960	7960	7960	7960	0
367	20230619	132600	47841900	7960	7960	7960	7960	0
368	20230619	132500	47841900	7960	7960	7960	7960	6
369	20230619	132400	47794140	7970	7970	7970	7970	0
370	20230619	132300	47794140	7970	7970	7970	7970	0
371	20230619	132200	47794140	7970	7970	7970	7970	0
372	20230619	132100	47794140	7970	7970	7970	7970	0
373	20230619	132000	47794140	7970	7970	7970	7970	0
374	20230619	131900	47794140	7970	7970	7970	7970	0
375	20230619	131800	47794140	7970	7970	7970	7970	0
376	20230619	131700	47794140	7970	7970	7970	7970	0
377	20230619	131600	47794140	7970	7970	7970	7970	0
378	20230619	131500	47794140	7970	7970	7970	7970	0
379	20230619	131400	47794140	7970	7970	7970	7970	0
380	20230619	131300	47794140	7970	7950	7970	7940	285
381	20230619	131200	45531150	7950	7950	7950	7950	21
382	20230619	131100	45364200	7960	7960	7960	7960	4
383	20230619	131000	45332360	7970	7970	7970	7970	0
384	20230619	130900	45332360	7970	7970	7970	7970	1
385	20230619	130800	45324390	7960	7960	7960	7960	0
386	20230619	130700	45324390	7960	7960	7960	7960	0
387	20230619	130600	45324390	7960	7960	7960	7960	0
388	20230619	130500	45324390	7960	7960	7960	7960	0
389	20230619	130400	45324390	7960	7960	7960	7960	0
390	20230619	130300	45324390	7960	7960	7960	7960	0
391	20230619	130200	45324390	7960	7960	7960	7960	0
392	20230619	130100	45324390	7960	7960	7960	7960	0
393	20230619	130000	45324390	7960	7960	7960	7960	2
394	20230619	125900	45308470	7950	7950	7950	7950	376
395	20230619	125800	42319270	7950	7950	7950	7950	0
396	20230619	125700	42319270	7950	7950	7950	7950	1
397	20230619	125600	42311320	7950	7950	7950	7950	0
398	20230619	125500	42311320	7950	7950	7950	7950	3
399	20230619	125400	42287470	7950	7950	7950	7950	0
400	20230619	125300	42287470	7950	7950	7950	7950	0
401	20230619	125200	42287470	7950	7950	7950	7950	1
402	20230619	125100	42279520	7950	7950	7950	7950	0
403	20230619	125000	42279520	7950	7950	7950	7950	0
404	20230619	124900	42279520	7950	7950	7950	7950	0
405	20230619	124800	42279520	7950	7950	7950	7950	51
406	20230619	124700	41874070	7950	7950	7950	7950	15
407	20230619	124600	41754820	7950	7950	7950	7950	40
408	20230619	124500	41436820	7970	7970	7970	7970	0
409	20230619	124400	41436820	7970	7970	7970	7970	2
410	20230619	124300	41420880	7970	7970	7970	7970	4
411	20230619	124200	41389000	7970	7970	7970	7970	5
412	20230619	124100	41349150	7980	7980	7980	7980	0
413	20230619	124000	41349150	7980	7980	7980	7980	0
414	20230619	123900	41349150	7980	7980	7980	7980	2
415	20230619	123800	41333190	7960	7960	7960	7960	0
416	20230619	123700	41333190	7960	7960	7960	7960	0
417	20230619	123600	41333190	7960	7960	7960	7960	0
418	20230619	123500	41333190	7960	7960	7960	7960	5
419	20230619	123400	41293390	7960	7960	7960	7960	2
420	20230619	123300	41277470	7950	7960	7960	7950	50
421	20230619	123200	40879950	7950	7960	7960	7950	171
422	20230619	123100	39520220	7980	7980	7980	7980	2
423	20230619	123000	39504260	7980	7980	7980	7980	200
424	20230619	122900	37908260	7980	7980	7980	7980	0
425	20230619	122800	37908260	7980	7980	7980	7980	0
426	20230619	122700	37908260	7980	7980	7980	7980	0
427	20230619	122600	37908260	7980	7980	7980	7980	0
428	20230619	122500	37908260	7980	7980	7980	7980	0
429	20230619	122400	37908260	7980	7980	7980	7980	0
430	20230619	122300	37908260	7980	7980	7980	7980	0
431	20230619	122200	37908260	7980	7980	7980	7980	0
432	20230619	122100	37908260	7980	7980	7980	7980	0
433	20230619	122000	37908260	7980	7980	7980	7980	0
434	20230619	121900	37908260	7980	7980	7980	7980	0
435	20230619	121800	37908260	7980	7980	7980	7980	0
436	20230619	121700	37908260	7980	7980	7980	7980	2
437	20230619	121600	37892300	7980	7980	7980	7980	0
438	20230619	121500	37892300	7980	7980	7980	7980	0
439	20230619	121400	37892300	7980	7980	7980	7980	0
440	20230619	121300	37892300	7980	7980	7980	7980	0
441	20230619	121200	37892300	7980	7980	7980	7980	0
442	20230619	121100	37892300	7980	7980	7980	7980	1
443	20230619	121000	37884320	7980	7980	7980	7980	0
444	20230619	120900	37884320	7980	7980	7980	7980	0
445	20230619	120800	37884320	7980	7980	7980	7980	0
446	20230619	120700	37884320	7980	7980	7980	7980	2
447	20230619	120600	37868360	7980	7980	7980	7980	0
448	20230619	120500	37868360	7980	7980	7980	7960	42
449	20230619	120400	37533740	7980	7980	7980	7980	0
450	20230619	120300	37533740	7980	7980	7980	7980	0
451	20230619	120200	37533740	7980	7980	7980	7980	1
452	20230619	120100	37525760	7980	7980	7980	7980	0
453	20230619	120000	37525760	7980	7980	7980	7980	0
454	20230619	115900	37525760	7980	7980	7980	7980	1
455	20230619	115800	37517780	7980	7980	7980	7980	0
456	20230619	115700	37517780	7980	7980	7980	7980	14
457	20230619	115600	37406060	7980	7980	7980	7980	2
458	20230619	115500	37390100	7980	7980	7980	7980	2
459	20230619	115400	37374140	7980	7980	7980	7980	0
460	20230619	115300	37374140	7980	7980	7980	7980	1
461	20230619	115200	37366160	7980	7980	7980	7980	0
462	20230619	115100	37366160	7980	7980	7980	7980	0
463	20230619	115000	37366160	7980	7980	7980	7980	0
464	20230619	114900	37366160	7980	7980	7980	7980	0
465	20230619	114800	37366160	7980	7980	7980	7980	32
466	20230619	114700	37110800	7980	7980	7980	7980	0
467	20230619	114600	37110800	7980	7980	7980	7980	0
468	20230619	114500	37110800	7980	7980	7980	7980	0
469	20230619	114400	37110800	7980	7980	7980	7980	0
470	20230619	114300	37110800	7980	7980	7980	7980	0
471	20230619	114200	37110800	7980	7980	7980	7980	0
472	20230619	114100	37110800	7980	7980	7980	7980	0
473	20230619	114000	37110800	7980	7980	7980	7980	0
474	20230619	113900	37110800	7980	7980	7980	7980	2
475	20230619	113800	37094840	7980	7980	7980	7980	0
476	20230619	113700	37094840	7980	7980	7980	7980	0
477	20230619	113600	37094840	7980	7980	7980	7980	0
478	20230619	113500	37094840	7980	7980	7980	7980	0
479	20230619	113400	37094840	7980	7980	7980	7980	2
480	20230619	113300	37078880	7970	7960	7970	7960	84
481	20230619	113200	36410220	7970	7970	7970	7970	0
482	20230619	113100	36410220	7970	7970	7970	7970	0
483	20230619	113000	36410220	7970	7970	7970	7970	1
484	20230619	112900	36402250	7970	7970	7970	7970	0
485	20230619	112800	36402250	7970	7970	7970	7970	1
486	20230619	112700	36394280	7970	7970	7970	7970	0
487	20230619	112600	36394280	7970	7970	7970	7970	0
488	20230619	112500	36394280	7970	7970	7970	7970	0
489	20230619	112400	36394280	7970	7970	7970	7970	1
490	20230619	112300	36386310	7930	7930	7930	7930	0
491	20230619	112200	36386310	7930	7950	7950	7930	483
492	20230619	112100	32553970	7970	7970	7970	7970	0
493	20230619	112000	32553970	7970	7970	7970	7970	0
494	20230619	111900	32553970	7970	7970	7970	7970	0
495	20230619	111800	32553970	7970	7970	7970	7970	0
496	20230619	111700	32553970	7970	7970	7970	7970	0
497	20230619	111600	32553970	7970	7970	7970	7970	0
498	20230619	111500	32553970	7970	7970	7970	7970	0
499	20230619	111400	32553970	7970	7970	7970	7970	0
500	20230619	111300	32553970	7970	7970	7970	7970	0
501	20230619	111200	32553970	7970	7970	7970	7970	1
502	20230619	111100	32546000	7970	7950	7970	7940	202
503	20230619	111000	30941760	7950	7970	7970	7950	289
504	20230619	110900	28643990	7980	7980	7980	7980	0
505	20230619	110800	28643990	7980	7980	7980	7980	1
506	20230619	110700	28636010	7980	7980	7980	7980	1
507	20230619	110600	28628030	7980	7980	7980	7980	2
508	20230619	110500	28612070	7980	7980	7980	7980	0
509	20230619	110400	28612070	7980	7980	7980	7980	0
510	20230619	110300	28612070	7980	7980	7980	7980	1
511	20230619	110200	28604090	7980	7980	7980	7980	0
512	20230619	110100	28604090	7980	7980	7980	7980	0
513	20230619	110000	28604090	7980	7980	7980	7980	0
514	20230619	105900	28604090	7980	7980	7980	7980	1
515	20230619	105800	28596110	7980	7980	7980	7980	0
516	20230619	105700	28596110	7980	7980	7980	7980	0
517	20230619	105600	28596110	7980	7980	7980	7980	0
518	20230619	105500	28596110	7980	7980	7980	7980	0
519	20230619	105400	28596110	7980	7980	7980	7980	0
520	20230619	105300	28596110	7980	7980	7980	7980	0
521	20230619	105200	28596110	7980	7980	7980	7980	0
522	20230619	105100	28596110	7980	7980	7980	7980	0
523	20230619	105000	28596110	7980	7980	7980	7980	0
524	20230619	104900	28596110	7980	7980	7980	7980	0
525	20230619	104800	28596110	7980	7980	7980	7980	0
526	20230619	104700	28596110	7980	7980	7980	7980	2
527	20230619	104600	28580150	7940	7980	7980	7940	3
528	20230619	104500	28556270	7980	7980	7980	7980	0
529	20230619	104400	28556270	7980	7980	7980	7980	2
530	20230619	104300	28540310	7950	7950	7950	7950	0
531	20230619	104200	28540310	7950	7960	7960	7950	123
532	20230619	104100	27562440	7950	7950	7950	7950	23
533	20230619	104000	27379590	7970	7970	7970	7970	57
534	20230619	103900	26925300	7970	7970	7970	7950	739
535	20230619	103800	21041750	7990	7990	7990	7990	0
536	20230619	103700	21041750	7990	7990	7990	7990	0
537	20230619	103600	21041750	7990	7990	7990	7990	0
538	20230619	103500	21041750	7990	7980	7990	7970	182
539	20230619	103400	19589920	7990	7990	7990	7990	2
540	20230619	103300	19573940	7980	7980	7980	7980	11
541	20230619	103200	19486160	7990	7990	7990	7990	0
542	20230619	103100	19486160	7990	7990	7990	7990	0
543	20230619	103000	19486160	7990	7990	7990	7990	0
544	20230619	102900	19486160	7990	7990	7990	7990	2
545	20230619	102800	19470180	7990	7990	7990	7990	0
546	20230619	102700	19470180	7990	8000	8000	7990	132
547	20230619	102600	18415490	8000	8000	8000	8000	0
548	20230619	102500	18415490	8000	8000	8000	8000	0
549	20230619	102400	18415490	8000	8000	8000	8000	1
550	20230619	102300	18407490	8000	8000	8000	8000	2
551	20230619	102200	18391490	8000	8000	8000	8000	0
552	20230619	102100	18391490	8000	8000	8000	8000	0
553	20230619	102000	18391490	8000	8000	8000	8000	0
554	20230619	101900	18391490	8000	8000	8000	8000	0
555	20230619	101800	18391490	8000	8000	8000	8000	170
556	20230619	101700	17031490	8010	8010	8010	8010	0
557	20230619	101600	17031490	8010	8010	8010	8010	2
558	20230619	101500	17015470	8000	8000	8000	8000	18
559	20230619	101400	16871470	8010	8010	8010	8010	13
560	20230619	101300	16767340	8010	8010	8010	8010	10
561	20230619	101200	16687240	8010	8010	8010	8010	0
562	20230619	101100	16687240	8010	8010	8010	8010	0
563	20230619	101000	16687240	8010	8010	8010	8010	0
564	20230619	100900	16687240	8010	8010	8010	8010	0
565	20230619	100800	16687240	8010	8010	8010	8010	0
566	20230619	100700	16687240	8010	8010	8010	8010	0
567	20230619	100600	16687240	8010	8010	8010	8010	0
568	20230619	100500	16687240	8010	8010	8010	8010	2
569	20230619	100400	16671220	8010	8010	8010	8010	0
570	20230619	100300	16671220	8010	8010	8010	8010	0
571	20230619	100200	16671220	8010	8010	8010	8010	0
572	20230619	100100	16671220	8010	8010	8010	8010	0
573	20230619	100000	16671220	8010	8010	8010	8000	185
574	20230619	095900	15191050	8010	8010	8010	8010	0
575	20230619	095800	15191050	8010	8010	8010	8010	2
576	20230619	095700	15175030	8010	8010	8010	8010	6
577	20230619	095600	15126970	8010	8010	8010	8010	0
578	20230619	095500	15126970	8010	8010	8010	8010	0
579	20230619	095400	15126970	8010	8010	8010	8010	2
580	20230619	095300	15110950	8000	8000	8000	8000	1
581	20230619	095200	15102950	8010	8010	8010	8010	0
582	20230619	095100	15102950	8010	8010	8010	8010	0
583	20230619	095000	15102950	8010	8010	8010	7980	265
584	20230619	094900	12987310	8010	8010	8010	8010	1
585	20230619	094800	12979300	8010	8010	8010	8010	0
586	20230619	094700	12979300	8010	8010	8010	8010	1
587	20230619	094600	12971290	8010	8010	8010	8010	1
588	20230619	094500	12963280	8010	8010	8010	8010	0
589	20230619	094400	12963280	8010	8010	8010	8010	1
590	20230619	094300	12955270	8010	8010	8010	8010	6
591	20230619	094200	12907210	8010	8010	8010	8010	0
592	20230619	094100	12907210	8010	8000	8010	8000	6
593	20230619	094000	12859200	8010	8010	8010	8010	1
594	20230619	093900	12851190	8010	8010	8010	8010	2
595	20230619	093800	12835170	8010	8010	8010	8000	14
596	20230619	093700	12723150	8010	8040	8040	8010	2
597	20230619	093600	12707100	8040	8040	8040	8040	2
598	20230619	093500	12691020	8040	8040	8040	8010	3
599	20230619	093400	12666930	8040	8040	8040	8040	1
600	20230619	093300	12658890	8040	8040	8040	8040	0
601	20230619	093200	12658890	8040	8040	8040	8040	2
602	20230619	093100	12642810	8040	8040	8040	8040	3
603	20230619	093000	12618690	8040	8040	8040	8040	1
604	20230619	092900	12610650	8040	8050	8050	8040	2
605	20230619	092800	12594560	8050	8050	8050	8050	0
606	20230619	092700	12594560	8050	8050	8050	8050	1
607	20230619	092600	12586510	8010	8000	8050	8000	60
608	20230619	092500	12106420	8000	8000	8000	8000	21
609	20230619	092400	11938420	8000	8020	8020	8000	48
610	20230619	092300	11554390	8010	8050	8050	8010	11
611	20230619	092200	11466240	8050	8050	8050	8050	0
612	20230619	092100	11466240	8050	8050	8050	8050	1
613	20230619	092000	11458190	8010	8050	8050	8010	6
614	20230619	091900	11410050	8050	8050	8050	8050	1
615	20230619	091800	11402000	8050	8050	8050	8050	1
616	20230619	091700	11393950	8050	8050	8050	8050	1
617	20230619	091600	11385900	8050	8050	8050	8050	2
618	20230619	091500	11369800	8050	8050	8050	8050	1
619	20230619	091400	11361750	8050	8050	8050	8050	2
620	20230619	091300	11345650	8040	8040	8040	8040	0
621	20230619	091200	11345650	8040	8040	8040	8040	0
622	20230619	091100	11345650	8040	8050	8050	8040	2
623	20230619	091000	11329560	8050	8040	8050	8040	11
624	20230619	090900	11241110	8040	8020	8040	8020	3
625	20230619	090800	11217020	8050	8050	8050	8050	0
626	20230619	090700	11217020	8050	7990	8050	7990	72
627	20230619	090600	10641680	7990	7990	7990	7990	22
628	20230619	090500	10465900	7990	7990	7990	7990	0
629	20230619	090400	10465900	7990	8000	8000	7990	421
630	20230619	090300	7097910	8000	8010	8010	8000	42
631	20230619	090200	6761510	8060	8050	8060	8050	31
632	20230619	090100	6511810	8060	8060	8060	8060	0
633	20230619	090000	6511810	8060	8050	8060	8000	809