KissMeData/036670/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193100	171278110	8680	8680	8680	8680	554
3	20230619	193000	171278110	8680	8680	8680	8680	0
4	20230619	192900	171278110	8680	8680	8680	8680	0
5	20230619	192800	171278110	8680	8680	8680	8680	0
6	20230619	192700	171278110	8680	8680	8680	8680	0
7	20230619	192600	171278110	8680	8680	8680	8680	0
8	20230619	192500	171278110	8680	8680	8680	8680	0
9	20230619	192400	171278110	8680	8680	8680	8680	0
10	20230619	192300	171278110	8680	8680	8680	8680	0
11	20230619	192200	171278110	8680	8680	8680	8680	0
12	20230619	192100	171278110	8680	8680	8680	8680	0
13	20230619	192000	171278110	8680	8680	8680	8680	0
14	20230619	191900	171278110	8680	8680	8680	8680	0
15	20230619	191800	171278110	8680	8680	8680	8680	0
16	20230619	191700	171278110	8680	8680	8680	8680	0
17	20230619	191600	171278110	8680	8680	8680	8680	0
18	20230619	191500	171278110	8680	8680	8680	8680	0
19	20230619	191400	171278110	8680	8680	8680	8680	0
20	20230619	191300	171278110	8680	8680	8680	8680	0
21	20230619	191200	171278110	8680	8680	8680	8680	0
22	20230619	191100	171278110	8680	8680	8680	8680	0
23	20230619	191000	171278110	8680	8680	8680	8680	0
24	20230619	190900	171278110	8680	8680	8680	8680	0
25	20230619	190800	171278110	8680	8680	8680	8680	0
26	20230619	190700	171278110	8680	8680	8680	8680	0
27	20230619	190600	171278110	8680	8680	8680	8680	0
28	20230619	190500	171278110	8680	8680	8680	8680	0
29	20230619	190400	171278110	8680	8680	8680	8680	0
30	20230619	190300	171278110	8680	8680	8680	8680	0
31	20230619	190200	171278110	8680	8680	8680	8680	0
32	20230619	190100	171278110	8680	8680	8680	8680	554
33	20230619	190000	171278110	8680	8680	8680	8680	0
34	20230619	185900	171278110	8680	8680	8680	8680	0
35	20230619	185800	171278110	8680	8680	8680	8680	0
36	20230619	185700	171278110	8680	8680	8680	8680	0
37	20230619	185600	171278110	8680	8680	8680	8680	0
38	20230619	185500	171278110	8680	8680	8680	8680	0
39	20230619	185400	171278110	8680	8680	8680	8680	0
40	20230619	185300	171278110	8680	8680	8680	8680	0
41	20230619	185200	171278110	8680	8680	8680	8680	0
42	20230619	185100	171278110	8680	8680	8680	8680	0
43	20230619	185000	171278110	8680	8680	8680	8680	0
44	20230619	184900	171278110	8680	8680	8680	8680	0
45	20230619	184800	171278110	8680	8680	8680	8680	0
46	20230619	184700	171278110	8680	8680	8680	8680	0
47	20230619	184600	171278110	8680	8680	8680	8680	0
48	20230619	184500	171278110	8680	8680	8680	8680	0
49	20230619	184400	171278110	8680	8680	8680	8680	0
50	20230619	184300	171278110	8680	8680	8680	8680	0
51	20230619	184200	171278110	8680	8680	8680	8680	0
52	20230619	184100	171278110	8680	8680	8680	8680	0
53	20230619	184000	171278110	8680	8680	8680	8680	0
54	20230619	183900	171278110	8680	8680	8680	8680	0
55	20230619	183800	171278110	8680	8680	8680	8680	0
56	20230619	183700	171278110	8680	8680	8680	8680	0
57	20230619	183600	171278110	8680	8680	8680	8680	0
58	20230619	183500	171278110	8680	8680	8680	8680	0
59	20230619	183400	171278110	8680	8680	8680	8680	0
60	20230619	183300	171278110	8680	8680	8680	8680	0
61	20230619	183200	171278110	8680	8680	8680	8680	0
62	20230619	183100	171278110	8680	8680	8680	8680	554
63	20230619	183000	171278110	8680	8680	8680	8680	0
64	20230619	182900	171278110	8680	8680	8680	8680	0
65	20230619	182800	171278110	8680	8680	8680	8680	0
66	20230619	182700	171278110	8680	8680	8680	8680	0
67	20230619	182600	171278110	8680	8680	8680	8680	0
68	20230619	182500	171278110	8680	8680	8680	8680	0
69	20230619	182400	171278110	8680	8680	8680	8680	0
70	20230619	182300	171278110	8680	8680	8680	8680	0
71	20230619	182200	171278110	8680	8680	8680	8680	0
72	20230619	182100	171278110	8680	8680	8680	8680	0
73	20230619	182000	171278110	8680	8680	8680	8680	0
74	20230619	181900	171278110	8680	8680	8680	8680	0
75	20230619	181800	171278110	8680	8680	8680	8680	0
76	20230619	181700	171278110	8680	8680	8680	8680	0
77	20230619	181600	171278110	8680	8680	8680	8680	0
78	20230619	181500	171278110	8680	8680	8680	8680	0
79	20230619	181400	171278110	8680	8680	8680	8680	0
80	20230619	181300	171278110	8680	8680	8680	8680	0
81	20230619	181200	171278110	8680	8680	8680	8680	0
82	20230619	181100	171278110	8680	8680	8680	8680	0
83	20230619	181000	171278110	8680	8680	8680	8680	0
84	20230619	180900	171278110	8680	8680	8680	8680	0
85	20230619	180800	171278110	8680	8680	8680	8680	0
86	20230619	180700	171278110	8680	8680	8680	8680	0
87	20230619	180600	171278110	8680	8680	8680	8680	0
88	20230619	180500	171278110	8680	8680	8680	8680	0
89	20230619	180400	171278110	8680	8680	8680	8680	0
90	20230619	180300	171278110	8680	8680	8680	8680	0
91	20230619	180200	171278110	8680	8680	8680	8680	0
92	20230619	180100	171278110	8680	8680	8680	8680	554
93	20230619	180000	171278110	8680	8680	8680	8680	0
94	20230619	175900	171278110	8680	8680	8680	8680	0
95	20230619	175800	171278110	8680	8680	8680	8680	0
96	20230619	175700	171278110	8680	8680	8680	8680	0
97	20230619	175600	171278110	8680	8680	8680	8680	0
98	20230619	175500	171278110	8680	8680	8680	8680	0
99	20230619	175400	171278110	8680	8680	8680	8680	0
100	20230619	175300	171278110	8680	8680	8680	8680	0
101	20230619	175200	171278110	8680	8680	8680	8680	0
102	20230619	175100	171278110	8680	8680	8680	8680	0
103	20230619	175000	171278110	8680	8680	8680	8680	0
104	20230619	174900	171278110	8680	8680	8680	8680	0
105	20230619	174800	171278110	8680	8680	8680	8680	0
106	20230619	174700	171278110	8680	8680	8680	8680	0
107	20230619	174600	171278110	8680	8680	8680	8680	0
108	20230619	174500	171278110	8680	8680	8680	8680	0
109	20230619	174400	171278110	8680	8680	8680	8680	0
110	20230619	174300	171278110	8680	8680	8680	8680	0
111	20230619	174200	171278110	8680	8680	8680	8680	0
112	20230619	174100	171278110	8680	8680	8680	8680	0
113	20230619	174000	171278110	8680	8680	8680	8680	0
114	20230619	173900	171278110	8680	8680	8680	8680	0
115	20230619	173800	171278110	8680	8680	8680	8680	0
116	20230619	173700	171278110	8680	8680	8680	8680	0
117	20230619	173600	171278110	8680	8680	8680	8680	0
118	20230619	173500	171278110	8680	8680	8680	8680	0
119	20230619	173400	171278110	8680	8680	8680	8680	0
120	20230619	173300	171278110	8680	8680	8680	8680	0
121	20230619	173200	171278110	8680	8680	8680	8680	0
122	20230619	173100	171278110	8680	8680	8680	8680	554
123	20230619	173000	171278110	8680	8680	8680	8680	0
124	20230619	172900	171278110	8680	8680	8680	8680	0
125	20230619	172800	171278110	8680	8680	8680	8680	0
126	20230619	172700	171278110	8680	8680	8680	8680	0
127	20230619	172600	171278110	8680	8680	8680	8680	0
128	20230619	172500	171278110	8680	8680	8680	8680	0
129	20230619	172400	171278110	8680	8680	8680	8680	0
130	20230619	172300	171278110	8680	8680	8680	8680	0
131	20230619	172200	171278110	8680	8680	8680	8680	0
132	20230619	172100	171278110	8680	8680	8680	8680	0
133	20230619	172000	171278110	8680	8680	8680	8680	0
134	20230619	171900	171278110	8680	8680	8680	8680	0
135	20230619	171800	171278110	8680	8680	8680	8680	0
136	20230619	171700	171278110	8680	8680	8680	8680	0
137	20230619	171600	171278110	8680	8680	8680	8680	0
138	20230619	171500	171278110	8680	8680	8680	8680	0
139	20230619	171400	171278110	8680	8680	8680	8680	0
140	20230619	171300	171278110	8680	8680	8680	8680	0
141	20230619	171200	171278110	8680	8680	8680	8680	0
142	20230619	171100	171278110	8680	8680	8680	8680	0
143	20230619	171000	171278110	8680	8680	8680	8680	0
144	20230619	170900	171278110	8680	8680	8680	8680	0
145	20230619	170800	171278110	8680	8680	8680	8680	0
146	20230619	170700	171278110	8680	8680	8680	8680	0
147	20230619	170600	171278110	8680	8680	8680	8680	0
148	20230619	170500	171278110	8680	8680	8680	8680	0
149	20230619	170400	171278110	8680	8680	8680	8680	0
150	20230619	170300	171278110	8680	8680	8680	8680	0
151	20230619	170200	171278110	8680	8680	8680	8680	0
152	20230619	170100	171278110	8680	8680	8680	8680	554
153	20230619	170000	171278110	8680	8680	8680	8680	0
154	20230619	165900	171278110	8680	8680	8680	8680	0
155	20230619	165800	171278110	8680	8680	8680	8680	0
156	20230619	165700	171278110	8680	8680	8680	8680	0
157	20230619	165600	171278110	8680	8680	8680	8680	0
158	20230619	165500	171278110	8680	8680	8680	8680	0
159	20230619	165400	171278110	8680	8680	8680	8680	0
160	20230619	165300	171278110	8680	8680	8680	8680	0
161	20230619	165200	171278110	8680	8680	8680	8680	0
162	20230619	165100	171278110	8680	8680	8680	8680	0
163	20230619	165000	171278110	8680	8680	8680	8680	0
164	20230619	164900	171278110	8680	8680	8680	8680	0
165	20230619	164800	171278110	8680	8680	8680	8680	0
166	20230619	164700	171278110	8680	8680	8680	8680	0
167	20230619	164600	171278110	8680	8680	8680	8680	0
168	20230619	164500	171278110	8680	8680	8680	8680	0
169	20230619	164400	171278110	8680	8680	8680	8680	0
170	20230619	164300	171278110	8680	8680	8680	8680	0
171	20230619	164200	171278110	8680	8680	8680	8680	0
172	20230619	164100	171278110	8680	8680	8680	8680	0
173	20230619	164000	171278110	8680	8680	8680	8680	0
174	20230619	163900	171278110	8680	8680	8680	8680	0
175	20230619	163800	171278110	8680	8680	8680	8680	0
176	20230619	163700	171278110	8680	8680	8680	8680	0
177	20230619	163600	171278110	8680	8680	8680	8680	0
178	20230619	163500	171278110	8680	8680	8680	8680	0
179	20230619	163400	171278110	8680	8680	8680	8680	0
180	20230619	163300	171278110	8680	8680	8680	8680	0
181	20230619	163200	171278110	8680	8680	8680	8680	0
182	20230619	163100	171278110	8680	8680	8680	8680	554
183	20230619	163000	171278110	8680	8680	8680	8680	0
184	20230619	162900	171278110	8680	8680	8680	8680	0
185	20230619	162800	171278110	8680	8680	8680	8680	0
186	20230619	162700	171278110	8680	8680	8680	8680	0
187	20230619	162600	171278110	8680	8680	8680	8680	0
188	20230619	162500	171278110	8680	8680	8680	8680	0
189	20230619	162400	171278110	8680	8680	8680	8680	0
190	20230619	162300	171278110	8680	8680	8680	8680	0
191	20230619	162200	171278110	8680	8680	8680	8680	0
192	20230619	162100	171278110	8680	8680	8680	8680	0
193	20230619	162000	171278110	8680	8680	8680	8680	0
194	20230619	161900	171278110	8680	8680	8680	8680	0
195	20230619	161800	171278110	8680	8680	8680	8680	0
196	20230619	161700	171278110	8680	8680	8680	8680	0
197	20230619	161600	171278110	8680	8680	8680	8680	0
198	20230619	161500	171278110	8680	8680	8680	8680	0
199	20230619	161400	171278110	8680	8680	8680	8680	0
200	20230619	161300	171278110	8680	8680	8680	8680	0
201	20230619	161200	171278110	8680	8680	8680	8680	0
202	20230619	161100	171278110	8680	8680	8680	8680	0
203	20230619	161000	171278110	8680	8680	8680	8680	0
204	20230619	160900	171278110	8680	8680	8680	8680	0
205	20230619	160800	171278110	8680	8680	8680	8680	0
206	20230619	160700	171278110	8680	8680	8680	8680	0
207	20230619	160600	171278110	8680	8680	8680	8680	0
208	20230619	160500	171278110	8680	8680	8680	8680	0
209	20230619	160400	171278110	8680	8680	8680	8680	0
210	20230619	160300	171278110	8680	8680	8680	8680	0
211	20230619	160200	171278110	8680	8680	8680	8680	0
212	20230619	160100	171278110	8680	8680	8680	8680	554
213	20230619	160000	171278110	8680	8680	8680	8680	0
214	20230619	155900	171278110	8680	8680	8680	8680	0
215	20230619	155800	171278110	8680	8680	8680	8680	0
216	20230619	155700	171278110	8680	8680	8680	8680	0
217	20230619	155600	171278110	8680	8680	8680	8680	0
218	20230619	155500	171278110	8680	8680	8680	8680	0
219	20230619	155400	171278110	8680	8680	8680	8680	0
220	20230619	155300	171278110	8680	8680	8680	8680	0
221	20230619	155200	171278110	8680	8680	8680	8680	0
222	20230619	155100	171278110	8680	8680	8680	8680	0
223	20230619	155000	171278110	8680	8680	8680	8680	0
224	20230619	154900	171278110	8680	8680	8680	8680	0
225	20230619	154800	171278110	8680	8680	8680	8680	0
226	20230619	154700	171278110	8680	8680	8680	8680	0
227	20230619	154600	171278110	8680	8680	8680	8680	0
228	20230619	154500	171278110	8680	8680	8680	8680	0
229	20230619	154400	171278110	8680	8680	8680	8680	0
230	20230619	154300	171278110	8680	8680	8680	8680	0
231	20230619	154200	171278110	8680	8680	8680	8680	0
232	20230619	154100	171278110	8680	8680	8680	8680	0
233	20230619	154000	171278110	8680	8680	8680	8680	0
234	20230619	153900	171278110	8680	8680	8680	8680	0
235	20230619	153800	171278110	8680	8680	8680	8680	0
236	20230619	153700	171278110	8680	8680	8680	8680	0
237	20230619	153600	171278110	8680	8680	8680	8680	0
238	20230619	153500	171278110	8680	8680	8680	8680	0
239	20230619	153400	171278110	8680	8680	8680	8680	0
240	20230619	153300	171278110	8680	8680	8680	8680	0
241	20230619	153200	171278110	8680	8680	8680	8680	0
242	20230619	153100	171278110	8680	8680	8680	8680	554
243	20230619	153000	171278110	8680	8680	8680	8680	554
244	20230619	152900	166469390	8650	8650	8650	8650	0
245	20230619	152800	166469390	8650	8650	8650	8650	0
246	20230619	152700	166469390	8650	8650	8650	8650	0
247	20230619	152600	166469390	8650	8650	8650	8650	0
248	20230619	152500	166469390	8650	8650	8650	8650	0
249	20230619	152400	166469390	8650	8650	8650	8650	0
250	20230619	152300	166469390	8650	8650	8650	8650	0
251	20230619	152200	166469390	8650	8650	8650	8650	0
252	20230619	152100	166469390	8650	8650	8650	8650	0
253	20230619	152000	166469390	8650	8650	8650	8650	0
254	20230619	151900	166469390	8650	8650	8690	8650	23
255	20230619	151800	166270150	8650	8660	8680	8650	360
256	20230619	151700	163151000	8660	8660	8660	8660	1
257	20230619	151600	163142340	8650	8650	8650	8650	6
258	20230619	151500	163090440	8650	8660	8660	8650	161
259	20230619	151400	161697200	8660	8660	8660	8660	6
260	20230619	151300	161645240	8660	8660	8660	8650	158
261	20230619	151200	160277030	8660	8660	8660	8660	1
262	20230619	151100	160268370	8660	8660	8660	8660	37
263	20230619	151000	159947950	8650	8660	8660	8650	50
264	20230619	150900	159514970	8670	8660	8670	8660	15
265	20230619	150800	159385010	8670	8660	8670	8650	111
266	20230619	150700	158424810	8660	8660	8660	8650	147
267	20230619	150600	157151830	8660	8660	8660	8660	5
268	20230619	150500	157108530	8660	8660	8660	8660	119
269	20230619	150400	156077990	8670	8660	8670	8660	31
270	20230619	150300	155809230	8670	8670	8670	8660	32
271	20230619	150200	155531800	8670	8670	8670	8670	13
272	20230619	150100	155419090	8670	8670	8670	8670	1
273	20230619	150000	155410420	8660	8660	8660	8660	1
274	20230619	145900	155401760	8670	8670	8670	8670	7
275	20230619	145800	155341070	8660	8660	8660	8660	28
276	20230619	145700	155098590	8660	8660	8660	8660	44
277	20230619	145600	154717550	8660	8670	8670	8660	18
278	20230619	145500	154561600	8670	8670	8670	8660	90
279	20230619	145400	153781430	8660	8670	8670	8660	114
280	20230619	145300	152793120	8670	8670	8670	8670	5
281	20230619	145200	152749770	8660	8660	8670	8650	16
282	20230619	145100	152611210	8660	8660	8660	8660	1
283	20230619	145000	152602550	8660	8660	8660	8660	2
284	20230619	144900	152585230	8660	8670	8670	8660	119
285	20230619	144800	151554500	8680	8680	8680	8680	9
286	20230619	144700	151476380	8650	8670	8670	8650	2000
287	20230619	144600	134150140	8680	8680	8680	8680	0
288	20230619	144500	134150140	8680	8680	8680	8680	6
289	20230619	144400	134098060	8680	8670	8680	8670	250
290	20230619	144300	131929560	8680	8680	8680	8680	1
291	20230619	144200	131920880	8680	8680	8680	8680	10
292	20230619	144100	131834080	8680	8680	8680	8680	11
293	20230619	144000	131738600	8680	8680	8680	8680	7
294	20230619	143900	131677840	8680	8680	8680	8680	0
295	20230619	143800	131677840	8680	8680	8680	8680	0
296	20230619	143700	131677840	8680	8680	8680	8680	50
297	20230619	143600	131243840	8680	8680	8680	8680	0
298	20230619	143500	131243840	8680	8680	8680	8680	0
299	20230619	143400	131243840	8680	8680	8680	8680	0
300	20230619	143300	131243840	8680	8680	8680	8680	21
301	20230619	143200	131061560	8670	8670	8670	8670	0
302	20230619	143100	131061560	8670	8680	8680	8670	8
303	20230619	143000	130992190	8680	8680	8680	8670	123
304	20230619	142900	129924570	8680	8680	8680	8680	35
305	20230619	142800	129620770	8680	8680	8680	8680	43
306	20230619	142700	129247530	8680	8680	8680	8680	1
307	20230619	142600	129238850	8680	8680	8680	8680	0
308	20230619	142500	129238850	8680	8680	8680	8680	0
309	20230619	142400	129238850	8680	8680	8680	8680	1
310	20230619	142300	129230170	8680	8680	8680	8680	1
311	20230619	142200	129221490	8680	8680	8680	8680	0
312	20230619	142100	129221490	8680	8680	8680	8680	0
313	20230619	142000	129221490	8680	8680	8680	8680	0
314	20230619	141900	129221490	8680	8680	8680	8680	1
315	20230619	141800	129212810	8680	8680	8680	8680	0
316	20230619	141700	129212810	8680	8680	8680	8680	3
317	20230619	141600	129186770	8680	8680	8680	8680	21
318	20230619	141500	129004490	8680	8680	8680	8680	0
319	20230619	141400	129004490	8680	8680	8680	8680	13
320	20230619	141300	128891650	8680	8680	8680	8680	5
321	20230619	141200	128848250	8680	8680	8680	8680	100
322	20230619	141100	127980250	8670	8670	8670	8670	35
323	20230619	141000	127676800	8670	8670	8670	8670	0
324	20230619	140900	127676800	8670	8670	8670	8670	1
325	20230619	140800	127668130	8670	8670	8670	8670	0
326	20230619	140700	127668130	8670	8670	8670	8670	7
327	20230619	140600	127607440	8680	8670	8680	8670	211
328	20230619	140500	125777960	8680	8680	8680	8680	0
329	20230619	140400	125777960	8680	8680	8680	8680	0
330	20230619	140300	125777960	8680	8680	8680	8680	1
331	20230619	140200	125769280	8680	8680	8680	8680	116
332	20230619	140100	124762400	8670	8670	8670	8670	0
333	20230619	140000	124762400	8670	8670	8670	8670	0
334	20230619	135900	124762400	8670	8670	8670	8670	8
335	20230619	135800	124693040	8660	8660	8660	8660	8
336	20230619	135700	124623760	8670	8680	8680	8660	223
337	20230619	135600	122690230	8680	8680	8680	8680	0
338	20230619	135500	122690230	8680	8680	8680	8680	0
339	20230619	135400	122690230	8680	8680	8680	8680	0
340	20230619	135300	122690230	8680	8680	8680	8680	16
341	20230619	135200	122551350	8680	8680	8680	8680	1
342	20230619	135100	122542670	8680	8680	8680	8680	0
343	20230619	135000	122542670	8680	8680	8680	8680	0
344	20230619	134900	122542670	8680	8680	8680	8680	10
345	20230619	134800	122455870	8680	8680	8680	8680	8
346	20230619	134700	122386430	8680	8680	8680	8680	4
347	20230619	134600	122351710	8680	8680	8680	8680	8
348	20230619	134500	122282270	8680	8680	8680	8680	5
349	20230619	134400	122238870	8680	8680	8680	8680	7
350	20230619	134300	122178110	8670	8670	8670	8670	1
351	20230619	134200	122169440	8680	8680	8680	8680	20
352	20230619	134100	121995840	8680	8680	8680	8680	8
353	20230619	134000	121926400	8680	8680	8680	8680	54
354	20230619	133900	121457680	8680	8680	8680	8680	0
355	20230619	133800	121457680	8680	8680	8680	8680	10
356	20230619	133700	121370880	8680	8680	8680	8680	31
357	20230619	133600	121101800	8680	8680	8680	8680	1
358	20230619	133500	121093120	8680	8680	8680	8680	420
359	20230619	133400	117447520	8680	8680	8680	8680	106
360	20230619	133300	116527440	8670	8670	8670	8670	0
361	20230619	133200	116527440	8670	8670	8670	8670	0
362	20230619	133100	116527440	8670	8670	8670	8670	0
363	20230619	133000	116527440	8670	8670	8670	8670	0
364	20230619	132900	116527440	8670	8670	8670	8670	0
365	20230619	132800	116527440	8670	8670	8670	8670	0
366	20230619	132700	116527440	8670	8670	8680	8670	77
367	20230619	132600	115859830	8680	8680	8680	8680	30
368	20230619	132500	115599430	8670	8670	8670	8670	0
369	20230619	132400	115599430	8670	8670	8670	8670	1
370	20230619	132300	115590760	8670	8680	8680	8670	201
371	20230619	132200	113848070	8680	8680	8680	8680	13
372	20230619	132100	113735230	8680	8680	8680	8680	100
373	20230619	132000	112867230	8680	8680	8680	8680	125
374	20230619	131900	111782230	8680	8670	8680	8670	18
375	20230619	131800	111626020	8680	8680	8680	8680	4
376	20230619	131700	111591300	8680	8680	8680	8680	2
377	20230619	131600	111573940	8680	8680	8680	8680	5
378	20230619	131500	111530540	8690	8690	8690	8690	74
379	20230619	131400	110887480	8690	8690	8690	8690	1
380	20230619	131300	110878790	8680	8680	8680	8680	466
381	20230619	131200	106833910	8670	8670	8670	8670	0
382	20230619	131100	106833910	8670	8670	8670	8670	99
383	20230619	131000	105975580	8670	8670	8670	8670	31
384	20230619	130900	105706810	8670	8670	8670	8670	407
385	20230619	130800	102178120	8670	8720	8720	8650	2724
386	20230619	130700	78549360	8720	8720	8720	8720	21
387	20230619	130600	78366240	8720	8720	8720	8720	12
388	20230619	130500	78261600	8740	8740	8740	8740	0
389	20230619	130400	78261600	8740	8720	8740	8700	2057
390	20230619	130300	60349600	8740	8740	8740	8720	177
391	20230619	130200	58803970	8740	8750	8750	8740	601
392	20230619	130100	53551220	8750	8750	8750	8750	0
393	20230619	130000	53551220	8750	8750	8750	8750	194
394	20230619	125900	51853720	8750	8750	8750	8750	5
395	20230619	125800	51809970	8750	8750	8750	8750	0
396	20230619	125700	51809970	8750	8750	8750	8750	81
397	20230619	125600	51101220	8740	8740	8740	8740	0
398	20230619	125500	51101220	8740	8750	8750	8740	209
399	20230619	125400	49273550	8760	8760	8760	8760	0
400	20230619	125300	49273550	8760	8760	8760	8760	0
401	20230619	125200	49273550	8760	8760	8760	8760	2
402	20230619	125100	49256030	8760	8760	8760	8760	6
403	20230619	125000	49203470	8760	8760	8760	8760	1
404	20230619	124900	49194710	8750	8750	8750	8750	213
405	20230619	124800	47330960	8760	8760	8760	8760	0
406	20230619	124700	47330960	8760	8760	8760	8760	0
407	20230619	124600	47330960	8760	8760	8760	8760	14
408	20230619	124500	47208320	8760	8760	8770	8760	125
409	20230619	124400	46113310	8770	8770	8770	8770	0
410	20230619	124300	46113310	8770	8770	8770	8770	2
411	20230619	124200	46095770	8770	8770	8770	8770	6
412	20230619	124100	46043150	8770	8770	8770	8770	2
413	20230619	124000	46025610	8770	8770	8770	8770	5
414	20230619	123900	45981760	8760	8760	8760	8760	0
415	20230619	123800	45981760	8760	8760	8760	8760	0
416	20230619	123700	45981760	8760	8760	8760	8760	0
417	20230619	123600	45981760	8760	8760	8760	8760	0
418	20230619	123500	45981760	8760	8770	8770	8760	137
419	20230619	123400	44781540	8760	8760	8760	8760	0
420	20230619	123300	44781540	8760	8760	8760	8760	1
421	20230619	123200	44772780	8770	8770	8770	8770	20
422	20230619	123100	44597380	8770	8770	8770	8770	3
423	20230619	123000	44571070	8770	8770	8770	8770	0
424	20230619	122900	44571070	8770	8770	8770	8770	12
425	20230619	122800	44465830	8760	8760	8760	8760	0
426	20230619	122700	44465830	8760	8790	8790	8760	870
427	20230619	122600	36833580	8800	8800	8800	8800	0
428	20230619	122500	36833580	8800	8800	8800	8800	0
429	20230619	122400	36833580	8800	8800	8800	8800	0
430	20230619	122300	36833580	8800	8800	8800	8800	0
431	20230619	122200	36833580	8800	8800	8800	8800	1
432	20230619	122100	36824780	8800	8800	8800	8800	1
433	20230619	122000	36815980	8800	8800	8800	8800	0
434	20230619	121900	36815980	8800	8790	8800	8790	2
435	20230619	121800	36798390	8800	8800	8800	8800	0
436	20230619	121700	36798390	8800	8800	8800	8800	42
437	20230619	121600	36428790	8800	8800	8800	8800	0
438	20230619	121500	36428790	8800	8800	8800	8800	0
439	20230619	121400	36428790	8800	8800	8800	8800	0
440	20230619	121300	36428790	8800	8800	8800	8800	0
441	20230619	121200	36428790	8800	8810	8810	8800	25
442	20230619	121100	36208770	8800	8810	8810	8800	3
443	20230619	121000	36182360	8810	8810	8810	8810	0
444	20230619	120900	36182360	8810	8810	8810	8810	0
445	20230619	120800	36182360	8810	8810	8810	8810	0
446	20230619	120700	36182360	8810	8810	8810	8810	0
447	20230619	120600	36182360	8810	8810	8810	8810	0
448	20230619	120500	36182360	8810	8810	8810	8810	0
449	20230619	120400	36182360	8810	8810	8810	8810	0
450	20230619	120300	36182360	8810	8810	8810	8810	0
451	20230619	120200	36182360	8810	8810	8810	8810	0
452	20230619	120100	36182360	8810	8810	8810	8810	0
453	20230619	120000	36182360	8810	8810	8810	8810	3
454	20230619	115900	36155930	8810	8810	8810	8810	22
455	20230619	115800	35962110	8810	8810	8810	8810	1
456	20230619	115700	35953300	8800	8800	8800	8800	0
457	20230619	115600	35953300	8800	8800	8800	8800	1
458	20230619	115500	35944500	8800	8800	8800	8800	0
459	20230619	115400	35944500	8800	8800	8800	8800	0
460	20230619	115300	35944500	8800	8800	8800	8800	0
461	20230619	115200	35944500	8800	8800	8800	8800	0
462	20230619	115100	35944500	8800	8800	8800	8800	0
463	20230619	115000	35944500	8800	8800	8800	8800	0
464	20230619	114900	35944500	8800	8800	8800	8800	1
465	20230619	114800	35935700	8800	8800	8800	8800	0
466	20230619	114700	35935700	8800	8800	8800	8800	1
467	20230619	114600	35926900	8790	8800	8800	8790	553
468	20230619	114500	31066000	8810	8810	8810	8810	0
469	20230619	114400	31066000	8810	8800	8810	8800	102
470	20230619	114300	30168390	8810	8810	8810	8810	20
471	20230619	114200	29992190	8810	8810	8810	8810	3
472	20230619	114100	29965760	8810	8810	8810	8810	0
473	20230619	114000	29965760	8810	8810	8810	8810	0
474	20230619	113900	29965760	8810	8810	8810	8810	0
475	20230619	113800	29965760	8810	8810	8810	8810	0
476	20230619	113700	29965760	8810	8810	8810	8810	5
477	20230619	113600	29921710	8810	8810	8810	8810	0
478	20230619	113500	29921710	8810	8810	8810	8810	0
479	20230619	113400	29921710	8810	8810	8810	8810	2
480	20230619	113300	29904090	8810	8810	8810	8810	0
481	20230619	113200	29904090	8810	8810	8810	8810	0
482	20230619	113100	29904090	8810	8810	8810	8810	0
483	20230619	113000	29904090	8810	8810	8810	8810	0
484	20230619	112900	29904090	8810	8810	8810	8810	10
485	20230619	112800	29815990	8810	8810	8810	8810	40
486	20230619	112700	29463590	8810	8810	8810	8810	0
487	20230619	112600	29463590	8810	8810	8810	8810	1
488	20230619	112500	29454780	8800	8800	8800	8800	0
489	20230619	112400	29454780	8800	8800	8800	8800	0
490	20230619	112300	29454780	8800	8800	8800	8800	4
491	20230619	112200	29419580	8800	8800	8800	8800	0
492	20230619	112100	29419580	8800	8800	8800	8800	0
493	20230619	112000	29419580	8800	8800	8800	8800	0
494	20230619	111900	29419580	8800	8800	8800	8800	0
495	20230619	111800	29419580	8800	8810	8810	8800	307
496	20230619	111700	26717970	8800	8800	8800	8800	0
497	20230619	111600	26717970	8800	8800	8800	8800	0
498	20230619	111500	26717970	8800	8800	8800	8800	0
499	20230619	111400	26717970	8800	8800	8800	8800	0
500	20230619	111300	26717970	8800	8800	8800	8800	0
501	20230619	111200	26717970	8800	8800	8800	8800	0
502	20230619	111100	26717970	8800	8800	8800	8800	0
503	20230619	111000	26717970	8800	8800	8800	8800	0
504	20230619	110900	26717970	8800	8800	8800	8800	0
505	20230619	110800	26717970	8800	8800	8800	8800	0
506	20230619	110700	26717970	8800	8800	8800	8800	0
507	20230619	110600	26717970	8800	8800	8800	8800	0
508	20230619	110500	26717970	8800	8800	8800	8800	90
509	20230619	110400	25925970	8810	8810	8810	8810	0
510	20230619	110300	25925970	8810	8810	8810	8810	1
511	20230619	110200	25917160	8810	8810	8810	8810	17
512	20230619	110100	25767390	8810	8810	8810	8810	7
513	20230619	110000	25705720	8810	8810	8810	8810	0
514	20230619	105900	25705720	8810	8810	8810	8810	4
515	20230619	105800	25670480	8810	8810	8810	8810	65
516	20230619	105700	25097830	8810	8810	8810	8810	0
517	20230619	105600	25097830	8810	8810	8810	8810	0
518	20230619	105500	25097830	8810	8810	8810	8810	70
519	20230619	105400	24481130	8810	8810	8810	8810	0
520	20230619	105300	24481130	8810	8810	8810	8810	0
521	20230619	105200	24481130	8810	8810	8810	8810	46
522	20230619	105100	24075870	8810	8810	8810	8810	0
523	20230619	105000	24075870	8810	8810	8810	8810	1
524	20230619	104900	24067060	8810	8810	8810	8810	0
525	20230619	104800	24067060	8810	8810	8810	8810	10
526	20230619	104700	23978960	8800	8810	8810	8800	45
527	20230619	104600	23582860	8810	8810	8810	8810	0
528	20230619	104500	23582860	8810	8810	8810	8810	0
529	20230619	104400	23582860	8810	8810	8810	8810	0
530	20230619	104300	23582860	8810	8810	8810	8810	1
531	20230619	104200	23574050	8810	8810	8810	8810	6
532	20230619	104100	23521190	8810	8810	8810	8810	1
533	20230619	104000	23512380	8810	8810	8810	8810	0
534	20230619	103900	23512380	8810	8810	8810	8810	1
535	20230619	103800	23503570	8810	8810	8810	8810	2
536	20230619	103700	23485950	8810	8810	8810	8810	0
537	20230619	103600	23485950	8810	8810	8810	8810	11
538	20230619	103500	23389040	8790	8810	8810	8790	80
539	20230619	103400	22685820	8790	8790	8790	8790	0
540	20230619	103300	22685820	8790	8790	8790	8790	0
541	20230619	103200	22685820	8790	8790	8790	8790	0
542	20230619	103100	22685820	8790	8790	8790	8790	0
543	20230619	103000	22685820	8790	8790	8790	8790	124
544	20230619	102900	21595860	8790	8790	8790	8790	0
545	20230619	102800	21595860	8790	8790	8790	8790	0
546	20230619	102700	21595860	8790	8790	8790	8790	108
547	20230619	102600	20646540	8790	8790	8790	8790	0
548	20230619	102500	20646540	8790	8790	8790	8790	0
549	20230619	102400	20646540	8790	8790	8790	8790	39
550	20230619	102300	20303730	8810	8810	8810	8810	10
551	20230619	102200	20215630	8810	8810	8810	8810	2
552	20230619	102100	20198010	8810	8810	8810	8810	1
553	20230619	102000	20189200	8810	8810	8810	8810	0
554	20230619	101900	20189200	8810	8810	8810	8810	0
555	20230619	101800	20189200	8810	8810	8810	8810	0
556	20230619	101700	20189200	8810	8810	8810	8810	20
557	20230619	101600	20013000	8800	8800	8800	8800	0
558	20230619	101500	20013000	8800	8800	8800	8800	128
559	20230619	101400	18886600	8800	8800	8800	8800	0
560	20230619	101300	18886600	8800	8800	8800	8800	27
561	20230619	101200	18649000	8810	8810	8810	8810	10
562	20230619	101100	18560900	8810	8810	8810	8810	10
563	20230619	101000	18472800	8810	8810	8810	8810	11
564	20230619	100900	18375890	8810	8810	8810	8810	6
565	20230619	100800	18323030	8810	8810	8810	8810	0
566	20230619	100700	18323030	8810	8810	8810	8810	2
567	20230619	100600	18305410	8810	8810	8810	8810	9
568	20230619	100500	18226120	8810	8810	8810	8810	10
569	20230619	100400	18138020	8810	8820	8820	8810	133
570	20230619	100300	16965940	8830	8830	8830	8830	17
571	20230619	100200	16815830	8830	8830	8830	8830	0
572	20230619	100100	16815830	8830	8830	8830	8830	0
573	20230619	100000	16815830	8830	8830	8830	8830	51
574	20230619	095900	16365500	8830	8830	8830	8830	0
575	20230619	095800	16365500	8830	8830	8830	8830	0
576	20230619	095700	16365500	8830	8830	8830	8830	2
577	20230619	095600	16347840	8830	8830	8830	8830	0
578	20230619	095500	16347840	8830	8830	8830	8830	9
579	20230619	095400	16268370	8830	8830	8830	8830	157
580	20230619	095300	14882060	8830	8830	8830	8830	12
581	20230619	095200	14776100	8830	8830	8830	8830	0
582	20230619	095100	14776100	8830	8830	8830	8830	1
583	20230619	095000	14767270	8830	8830	8830	8830	0
584	20230619	094900	14767270	8830	8830	8830	8830	1
585	20230619	094800	14758440	8830	8830	8830	8830	0
586	20230619	094700	14758440	8830	8830	8830	8830	0
587	20230619	094600	14758440	8830	8830	8830	8830	0
588	20230619	094500	14758440	8830	8830	8830	8830	7
589	20230619	094400	14696630	8830	8830	8830	8830	1
590	20230619	094300	14687800	8830	8830	8830	8830	0
591	20230619	094200	14687800	8830	8830	8830	8830	1
592	20230619	094100	14678970	8830	8830	8830	8830	1
593	20230619	094000	14670140	8820	8830	8830	8820	188
594	20230619	093900	13010500	8850	8850	8850	8850	1
595	20230619	093800	13001650	8840	8840	8840	8840	31
596	20230619	093700	12727610	8840	8840	8840	8840	37
597	20230619	093600	12400530	8840	8840	8840	8840	0
598	20230619	093500	12400530	8840	8850	8850	8840	118
599	20230619	093400	11357380	8850	8850	8850	8850	11
600	20230619	093300	11260030	8850	8850	8850	8850	6
601	20230619	093200	11206930	8850	8850	8850	8850	3
602	20230619	093100	11180380	8850	8850	8850	8850	61
603	20230619	093000	10640530	8850	8850	8850	8850	3
604	20230619	092900	10613980	8850	8850	8850	8850	0
605	20230619	092800	10613980	8850	8850	8850	8850	63
606	20230619	092700	10056430	8850	8850	8850	8850	11
607	20230619	092600	9959080	8850	8850	8850	8850	5
608	20230619	092500	9914830	8850	8850	8850	8850	3
609	20230619	092400	9888280	8850	8850	8850	8850	5
610	20230619	092300	9844030	8850	8850	8850	8850	2
611	20230619	092200	9826330	8850	8850	8850	8840	260
612	20230619	092100	7526570	8860	8860	8860	8860	0
613	20230619	092000	7526570	8860	8860	8860	8860	18
614	20230619	091900	7367090	8860	8860	8860	8860	29
615	20230619	091800	7110150	8860	8860	8860	8860	11
616	20230619	091700	7012690	8860	8860	8860	8860	0
617	20230619	091600	7012690	8860	8860	8860	8860	11
618	20230619	091500	6915230	8860	8860	8860	8860	1
619	20230619	091400	6906370	8860	8860	8860	8860	47
620	20230619	091300	6489950	8860	8860	8860	8860	5
621	20230619	091200	6445650	8860	8860	8860	8860	15
622	20230619	091100	6312750	8850	8850	8850	8850	0
623	20230619	091000	6312750	8850	8860	8860	8850	17
624	20230619	090900	6162190	8870	8900	8900	8870	192
625	20230619	090800	4456010	8880	8920	8920	8880	246
626	20230619	090700	2271490	8870	8870	8870	8870	0
627	20230619	090600	2271490	8870	8870	8870	8870	0
628	20230619	090500	2271490	8870	8870	8870	8870	0
629	20230619	090400	2271490	8870	8870	8870	8870	0
630	20230619	090300	2271490	8870	8930	8930	8870	203
631	20230619	090200	464880	8940	8940	8940	8940	0
632	20230619	090100	464880	8940	8940	8940	8940	0
633	20230619	090000	464880	8940	8940	8940	8940	52