KissMeData/089790/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205500	416939350	8670	8670	8670	8670	225
3	20230619	205400	416939350	8670	8670	8670	8670	0
4	20230619	205300	416939350	8670	8670	8670	8670	0
5	20230619	205200	416939350	8670	8670	8670	8670	0
6	20230619	205100	416939350	8670	8670	8670	8670	0
7	20230619	205000	416939350	8670	8670	8670	8670	0
8	20230619	204900	416939350	8670	8670	8670	8670	0
9	20230619	204800	416939350	8670	8670	8670	8670	0
10	20230619	204700	416939350	8670	8670	8670	8670	0
11	20230619	204600	416939350	8670	8670	8670	8670	0
12	20230619	204500	416939350	8670	8670	8670	8670	0
13	20230619	204400	416939350	8670	8670	8670	8670	0
14	20230619	204300	416939350	8670	8670	8670	8670	0
15	20230619	204200	416939350	8670	8670	8670	8670	0
16	20230619	204100	416939350	8670	8670	8670	8670	0
17	20230619	204000	416939350	8670	8670	8670	8670	0
18	20230619	203900	416939350	8670	8670	8670	8670	0
19	20230619	203800	416939350	8670	8670	8670	8670	0
20	20230619	203700	416939350	8670	8670	8670	8670	0
21	20230619	203600	416939350	8670	8670	8670	8670	0
22	20230619	203500	416939350	8670	8670	8670	8670	0
23	20230619	203400	416939350	8670	8670	8670	8670	0
24	20230619	203300	416939350	8670	8670	8670	8670	0
25	20230619	203200	416939350	8670	8670	8670	8670	0
26	20230619	203100	416939350	8670	8670	8670	8670	0
27	20230619	203000	416939350	8670	8670	8670	8670	0
28	20230619	202900	416939350	8670	8670	8670	8670	0
29	20230619	202800	416939350	8670	8670	8670	8670	0
30	20230619	202700	416939350	8670	8670	8670	8670	0
31	20230619	202600	416939350	8670	8670	8670	8670	0
32	20230619	202500	416939350	8670	8670	8670	8670	225
33	20230619	202400	416939350	8670	8670	8670	8670	0
34	20230619	202300	416939350	8670	8670	8670	8670	0
35	20230619	202200	416939350	8670	8670	8670	8670	0
36	20230619	202100	416939350	8670	8670	8670	8670	0
37	20230619	202000	416939350	8670	8670	8670	8670	0
38	20230619	201900	416939350	8670	8670	8670	8670	0
39	20230619	201800	416939350	8670	8670	8670	8670	0
40	20230619	201700	416939350	8670	8670	8670	8670	0
41	20230619	201600	416939350	8670	8670	8670	8670	0
42	20230619	201500	416939350	8670	8670	8670	8670	0
43	20230619	201400	416939350	8670	8670	8670	8670	0
44	20230619	201300	416939350	8670	8670	8670	8670	0
45	20230619	201200	416939350	8670	8670	8670	8670	0
46	20230619	201100	416939350	8670	8670	8670	8670	0
47	20230619	201000	416939350	8670	8670	8670	8670	0
48	20230619	200900	416939350	8670	8670	8670	8670	0
49	20230619	200800	416939350	8670	8670	8670	8670	0
50	20230619	200700	416939350	8670	8670	8670	8670	0
51	20230619	200600	416939350	8670	8670	8670	8670	0
52	20230619	200500	416939350	8670	8670	8670	8670	0
53	20230619	200400	416939350	8670	8670	8670	8670	0
54	20230619	200300	416939350	8670	8670	8670	8670	0
55	20230619	200200	416939350	8670	8670	8670	8670	0
56	20230619	200100	416939350	8670	8670	8670	8670	0
57	20230619	200000	416939350	8670	8670	8670	8670	0
58	20230619	195900	416939350	8670	8670	8670	8670	0
59	20230619	195800	416939350	8670	8670	8670	8670	0
60	20230619	195700	416939350	8670	8670	8670	8670	0
61	20230619	195600	416939350	8670	8670	8670	8670	0
62	20230619	195500	416939350	8670	8670	8670	8670	225
63	20230619	195400	416939350	8670	8670	8670	8670	0
64	20230619	195300	416939350	8670	8670	8670	8670	0
65	20230619	195200	416939350	8670	8670	8670	8670	0
66	20230619	195100	416939350	8670	8670	8670	8670	0
67	20230619	195000	416939350	8670	8670	8670	8670	0
68	20230619	194900	416939350	8670	8670	8670	8670	0
69	20230619	194800	416939350	8670	8670	8670	8670	0
70	20230619	194700	416939350	8670	8670	8670	8670	0
71	20230619	194600	416939350	8670	8670	8670	8670	0
72	20230619	194500	416939350	8670	8670	8670	8670	0
73	20230619	194400	416939350	8670	8670	8670	8670	0
74	20230619	194300	416939350	8670	8670	8670	8670	0
75	20230619	194200	416939350	8670	8670	8670	8670	0
76	20230619	194100	416939350	8670	8670	8670	8670	0
77	20230619	194000	416939350	8670	8670	8670	8670	0
78	20230619	193900	416939350	8670	8670	8670	8670	0
79	20230619	193800	416939350	8670	8670	8670	8670	0
80	20230619	193700	416939350	8670	8670	8670	8670	0
81	20230619	193600	416939350	8670	8670	8670	8670	0
82	20230619	193500	416939350	8670	8670	8670	8670	0
83	20230619	193400	416939350	8670	8670	8670	8670	0
84	20230619	193300	416939350	8670	8670	8670	8670	0
85	20230619	193200	416939350	8670	8670	8670	8670	0
86	20230619	193100	416939350	8670	8670	8670	8670	0
87	20230619	193000	416939350	8670	8670	8670	8670	0
88	20230619	192900	416939350	8670	8670	8670	8670	0
89	20230619	192800	416939350	8670	8670	8670	8670	0
90	20230619	192700	416939350	8670	8670	8670	8670	0
91	20230619	192600	416939350	8670	8670	8670	8670	0
92	20230619	192500	416939350	8670	8670	8670	8670	225
93	20230619	192400	416939350	8670	8670	8670	8670	0
94	20230619	192300	416939350	8670	8670	8670	8670	0
95	20230619	192200	416939350	8670	8670	8670	8670	0
96	20230619	192100	416939350	8670	8670	8670	8670	0
97	20230619	192000	416939350	8670	8670	8670	8670	0
98	20230619	191900	416939350	8670	8670	8670	8670	0
99	20230619	191800	416939350	8670	8670	8670	8670	0
100	20230619	191700	416939350	8670	8670	8670	8670	0
101	20230619	191600	416939350	8670	8670	8670	8670	0
102	20230619	191500	416939350	8670	8670	8670	8670	0
103	20230619	191400	416939350	8670	8670	8670	8670	0
104	20230619	191300	416939350	8670	8670	8670	8670	0
105	20230619	191200	416939350	8670	8670	8670	8670	0
106	20230619	191100	416939350	8670	8670	8670	8670	0
107	20230619	191000	416939350	8670	8670	8670	8670	0
108	20230619	190900	416939350	8670	8670	8670	8670	0
109	20230619	190800	416939350	8670	8670	8670	8670	0
110	20230619	190700	416939350	8670	8670	8670	8670	0
111	20230619	190600	416939350	8670	8670	8670	8670	0
112	20230619	190500	416939350	8670	8670	8670	8670	0
113	20230619	190400	416939350	8670	8670	8670	8670	0
114	20230619	190300	416939350	8670	8670	8670	8670	0
115	20230619	190200	416939350	8670	8670	8670	8670	0
116	20230619	190100	416939350	8670	8670	8670	8670	0
117	20230619	190000	416939350	8670	8670	8670	8670	0
118	20230619	185900	416939350	8670	8670	8670	8670	0
119	20230619	185800	416939350	8670	8670	8670	8670	0
120	20230619	185700	416939350	8670	8670	8670	8670	0
121	20230619	185600	416939350	8670	8670	8670	8670	0
122	20230619	185500	416939350	8670	8670	8670	8670	225
123	20230619	185400	416939350	8670	8670	8670	8670	0
124	20230619	185300	416939350	8670	8670	8670	8670	0
125	20230619	185200	416939350	8670	8670	8670	8670	0
126	20230619	185100	416939350	8670	8670	8670	8670	0
127	20230619	185000	416939350	8670	8670	8670	8670	0
128	20230619	184900	416939350	8670	8670	8670	8670	0
129	20230619	184800	416939350	8670	8670	8670	8670	0
130	20230619	184700	416939350	8670	8670	8670	8670	0
131	20230619	184600	416939350	8670	8670	8670	8670	0
132	20230619	184500	416939350	8670	8670	8670	8670	0
133	20230619	184400	416939350	8670	8670	8670	8670	0
134	20230619	184300	416939350	8670	8670	8670	8670	0
135	20230619	184200	416939350	8670	8670	8670	8670	0
136	20230619	184100	416939350	8670	8670	8670	8670	0
137	20230619	184000	416939350	8670	8670	8670	8670	0
138	20230619	183900	416939350	8670	8670	8670	8670	0
139	20230619	183800	416939350	8670	8670	8670	8670	0
140	20230619	183700	416939350	8670	8670	8670	8670	0
141	20230619	183600	416939350	8670	8670	8670	8670	0
142	20230619	183500	416939350	8670	8670	8670	8670	0
143	20230619	183400	416939350	8670	8670	8670	8670	0
144	20230619	183300	416939350	8670	8670	8670	8670	0
145	20230619	183200	416939350	8670	8670	8670	8670	0
146	20230619	183100	416939350	8670	8670	8670	8670	0
147	20230619	183000	416939350	8670	8670	8670	8670	0
148	20230619	182900	416939350	8670	8670	8670	8670	0
149	20230619	182800	416939350	8670	8670	8670	8670	0
150	20230619	182700	416939350	8670	8670	8670	8670	0
151	20230619	182600	416939350	8670	8670	8670	8670	0
152	20230619	182500	416939350	8670	8670	8670	8670	225
153	20230619	182400	416939350	8670	8670	8670	8670	0
154	20230619	182300	416939350	8670	8670	8670	8670	0
155	20230619	182200	416939350	8670	8670	8670	8670	0
156	20230619	182100	416939350	8670	8670	8670	8670	0
157	20230619	182000	416939350	8670	8670	8670	8670	0
158	20230619	181900	416939350	8670	8670	8670	8670	0
159	20230619	181800	416939350	8670	8670	8670	8670	0
160	20230619	181700	416939350	8670	8670	8670	8670	0
161	20230619	181600	416939350	8670	8670	8670	8670	0
162	20230619	181500	416939350	8670	8670	8670	8670	0
163	20230619	181400	416939350	8670	8670	8670	8670	0
164	20230619	181300	416939350	8670	8670	8670	8670	0
165	20230619	181200	416939350	8670	8670	8670	8670	0
166	20230619	181100	416939350	8670	8670	8670	8670	0
167	20230619	181000	416939350	8670	8670	8670	8670	0
168	20230619	180900	416939350	8670	8670	8670	8670	0
169	20230619	180800	416939350	8670	8670	8670	8670	0
170	20230619	180700	416939350	8670	8670	8670	8670	0
171	20230619	180600	416939350	8670	8670	8670	8670	0
172	20230619	180500	416939350	8670	8670	8670	8670	0
173	20230619	180400	416939350	8670	8670	8670	8670	0
174	20230619	180300	416939350	8670	8670	8670	8670	0
175	20230619	180200	416939350	8670	8670	8670	8670	0
176	20230619	180100	416939350	8670	8670	8670	8670	0
177	20230619	180000	416939350	8670	8670	8670	8670	0
178	20230619	175900	416939350	8670	8670	8670	8670	0
179	20230619	175800	416939350	8670	8670	8670	8670	0
180	20230619	175700	416939350	8670	8670	8670	8670	0
181	20230619	175600	416939350	8670	8670	8670	8670	0
182	20230619	175500	416939350	8670	8670	8670	8670	225
183	20230619	175400	416939350	8670	8670	8670	8670	0
184	20230619	175300	416939350	8670	8670	8670	8670	0
185	20230619	175200	416939350	8670	8670	8670	8670	0
186	20230619	175100	416939350	8670	8670	8670	8670	0
187	20230619	175000	416939350	8670	8670	8670	8670	0
188	20230619	174900	416939350	8670	8670	8670	8670	0
189	20230619	174800	416939350	8670	8670	8670	8670	0
190	20230619	174700	416939350	8670	8670	8670	8670	0
191	20230619	174600	416939350	8670	8670	8670	8670	0
192	20230619	174500	416939350	8670	8670	8670	8670	0
193	20230619	174400	416939350	8670	8670	8670	8670	0
194	20230619	174300	416939350	8670	8670	8670	8670	0
195	20230619	174200	416939350	8670	8670	8670	8670	0
196	20230619	174100	416939350	8670	8670	8670	8670	0
197	20230619	174000	416939350	8670	8670	8670	8670	0
198	20230619	173900	416939350	8670	8670	8670	8670	0
199	20230619	173800	416939350	8670	8670	8670	8670	0
200	20230619	173700	416939350	8670	8670	8670	8670	0
201	20230619	173600	416939350	8670	8670	8670	8670	0
202	20230619	173500	416939350	8670	8670	8670	8670	0
203	20230619	173400	416939350	8670	8670	8670	8670	0
204	20230619	173300	416939350	8670	8670	8670	8670	0
205	20230619	173200	416939350	8670	8670	8670	8670	0
206	20230619	173100	416939350	8670	8670	8670	8670	0
207	20230619	173000	416939350	8670	8670	8670	8670	0
208	20230619	172900	416939350	8670	8670	8670	8670	0
209	20230619	172800	416939350	8670	8670	8670	8670	0
210	20230619	172700	416939350	8670	8670	8670	8670	0
211	20230619	172600	416939350	8670	8670	8670	8670	0
212	20230619	172500	416939350	8670	8670	8670	8670	225
213	20230619	172400	416939350	8670	8670	8670	8670	0
214	20230619	172300	416939350	8670	8670	8670	8670	0
215	20230619	172200	416939350	8670	8670	8670	8670	0
216	20230619	172100	416939350	8670	8670	8670	8670	0
217	20230619	172000	416939350	8670	8670	8670	8670	0
218	20230619	171900	416939350	8670	8670	8670	8670	0
219	20230619	171800	416939350	8670	8670	8670	8670	0
220	20230619	171700	416939350	8670	8670	8670	8670	0
221	20230619	171600	416939350	8670	8670	8670	8670	0
222	20230619	171500	416939350	8670	8670	8670	8670	0
223	20230619	171400	416939350	8670	8670	8670	8670	0
224	20230619	171300	416939350	8670	8670	8670	8670	0
225	20230619	171200	416939350	8670	8670	8670	8670	0
226	20230619	171100	416939350	8670	8670	8670	8670	0
227	20230619	171000	416939350	8670	8670	8670	8670	0
228	20230619	170900	416939350	8670	8670	8670	8670	0
229	20230619	170800	416939350	8670	8670	8670	8670	0
230	20230619	170700	416939350	8670	8670	8670	8670	0
231	20230619	170600	416939350	8670	8670	8670	8670	0
232	20230619	170500	416939350	8670	8670	8670	8670	0
233	20230619	170400	416939350	8670	8670	8670	8670	0
234	20230619	170300	416939350	8670	8670	8670	8670	0
235	20230619	170200	416939350	8670	8670	8670	8670	0
236	20230619	170100	416939350	8670	8670	8670	8670	0
237	20230619	170000	416939350	8670	8670	8670	8670	0
238	20230619	165900	416939350	8670	8670	8670	8670	0
239	20230619	165800	416939350	8670	8670	8670	8670	0
240	20230619	165700	416939350	8670	8670	8670	8670	0
241	20230619	165600	416939350	8670	8670	8670	8670	0
242	20230619	165500	416939350	8670	8670	8670	8670	225
243	20230619	165400	416939350	8670	8670	8670	8670	0
244	20230619	165300	416939350	8670	8670	8670	8670	0
245	20230619	165200	416939350	8670	8670	8670	8670	0
246	20230619	165100	416939350	8670	8670	8670	8670	0
247	20230619	165000	416939350	8670	8670	8670	8670	0
248	20230619	164900	416939350	8670	8670	8670	8670	0
249	20230619	164800	416939350	8670	8670	8670	8670	0
250	20230619	164700	416939350	8670	8670	8670	8670	0
251	20230619	164600	416939350	8670	8670	8670	8670	0
252	20230619	164500	416939350	8670	8670	8670	8670	0
253	20230619	164400	416939350	8670	8670	8670	8670	0
254	20230619	164300	416939350	8670	8670	8670	8670	0
255	20230619	164200	416939350	8670	8670	8670	8670	0
256	20230619	164100	416939350	8670	8670	8670	8670	0
257	20230619	164000	416939350	8670	8670	8670	8670	0
258	20230619	163900	416939350	8670	8670	8670	8670	0
259	20230619	163800	416939350	8670	8670	8670	8670	0
260	20230619	163700	416939350	8670	8670	8670	8670	0
261	20230619	163600	416939350	8670	8670	8670	8670	0
262	20230619	163500	416939350	8670	8670	8670	8670	0
263	20230619	163400	416939350	8670	8670	8670	8670	0
264	20230619	163300	416939350	8670	8670	8670	8670	0
265	20230619	163200	416939350	8670	8670	8670	8670	0
266	20230619	163100	416939350	8670	8670	8670	8670	0
267	20230619	163000	416939350	8670	8670	8670	8670	0
268	20230619	162900	416939350	8670	8670	8670	8670	0
269	20230619	162800	416939350	8670	8670	8670	8670	0
270	20230619	162700	416939350	8670	8670	8670	8670	0
271	20230619	162600	416939350	8670	8670	8670	8670	0
272	20230619	162500	416939350	8670	8670	8670	8670	225
273	20230619	162400	416939350	8670	8670	8670	8670	0
274	20230619	162300	416939350	8670	8670	8670	8670	0
275	20230619	162200	416939350	8670	8670	8670	8670	0
276	20230619	162100	416939350	8670	8670	8670	8670	0
277	20230619	162000	416939350	8670	8670	8670	8670	0
278	20230619	161900	416939350	8670	8670	8670	8670	0
279	20230619	161800	416939350	8670	8670	8670	8670	0
280	20230619	161700	416939350	8670	8670	8670	8670	0
281	20230619	161600	416939350	8670	8670	8670	8670	0
282	20230619	161500	416939350	8670	8670	8670	8670	0
283	20230619	161400	416939350	8670	8670	8670	8670	0
284	20230619	161300	416939350	8670	8670	8670	8670	0
285	20230619	161200	416939350	8670	8670	8670	8670	0
286	20230619	161100	416939350	8670	8670	8670	8670	0
287	20230619	161000	416939350	8670	8670	8670	8670	0
288	20230619	160900	416939350	8670	8670	8670	8670	0
289	20230619	160800	416939350	8670	8670	8670	8670	0
290	20230619	160700	416939350	8670	8670	8670	8670	0
291	20230619	160600	416939350	8670	8670	8670	8670	0
292	20230619	160500	416939350	8670	8670	8670	8670	0
293	20230619	160400	416939350	8670	8670	8670	8670	0
294	20230619	160300	416939350	8670	8670	8670	8670	0
295	20230619	160200	416939350	8670	8670	8670	8670	0
296	20230619	160100	416939350	8670	8670	8670	8670	0
297	20230619	160000	416939350	8670	8670	8670	8670	0
298	20230619	155900	416939350	8670	8670	8670	8670	0
299	20230619	155800	416939350	8670	8670	8670	8670	0
300	20230619	155700	416939350	8670	8670	8670	8670	0
301	20230619	155600	416939350	8670	8670	8670	8670	0
302	20230619	155500	416939350	8670	8670	8670	8670	225
303	20230619	155400	416939350	8670	8670	8670	8670	0
304	20230619	155300	416939350	8670	8670	8670	8670	0
305	20230619	155200	416939350	8670	8670	8670	8670	0
306	20230619	155100	416939350	8670	8670	8670	8670	0
307	20230619	155000	416939350	8670	8670	8670	8670	0
308	20230619	154900	416939350	8670	8670	8670	8670	0
309	20230619	154800	416939350	8670	8670	8670	8670	0
310	20230619	154700	416939350	8670	8670	8670	8670	0
311	20230619	154600	416939350	8670	8670	8670	8670	0
312	20230619	154500	416939350	8670	8670	8670	8670	0
313	20230619	154400	416939350	8670	8670	8670	8670	0
314	20230619	154300	416939350	8670	8670	8670	8670	0
315	20230619	154200	416939350	8670	8670	8670	8670	0
316	20230619	154100	416939350	8670	8670	8670	8670	0
317	20230619	154000	416939350	8670	8670	8670	8670	0
318	20230619	153900	416939350	8670	8670	8670	8670	0
319	20230619	153800	416939350	8670	8670	8670	8670	0
320	20230619	153700	416939350	8670	8670	8670	8670	0
321	20230619	153600	416939350	8670	8670	8670	8670	0
322	20230619	153500	416939350	8670	8670	8670	8670	0
323	20230619	153400	416939350	8670	8670	8670	8670	0
324	20230619	153300	416939350	8670	8670	8670	8670	0
325	20230619	153200	416939350	8670	8670	8670	8670	0
326	20230619	153100	416939350	8670	8670	8670	8670	0
327	20230619	153000	416939350	8670	8670	8670	8670	225
328	20230619	152900	414988600	8670	8670	8670	8670	0
329	20230619	152800	414988600	8670	8670	8670	8670	0
330	20230619	152700	414988600	8670	8670	8670	8670	0
331	20230619	152600	414988600	8670	8670	8670	8670	0
332	20230619	152500	414988600	8670	8670	8670	8670	0
333	20230619	152400	414988600	8670	8670	8670	8670	0
334	20230619	152300	414988600	8670	8670	8670	8670	0
335	20230619	152200	414988600	8670	8670	8670	8670	0
336	20230619	152100	414988600	8670	8670	8670	8670	0
337	20230619	152000	414988600	8670	8670	8670	8670	0
338	20230619	151900	414988600	8670	8670	8680	8660	740
339	20230619	151800	408573090	8660	8660	8660	8660	28
340	20230619	151700	408330610	8660	8660	8660	8660	20
341	20230619	151600	408157410	8640	8640	8640	8640	3
342	20230619	151500	408131490	8630	8630	8630	8630	0
343	20230619	151400	408131490	8630	8630	8630	8630	5
344	20230619	151300	408088340	8640	8640	8640	8640	30
345	20230619	151200	407829140	8640	8640	8640	8640	0
346	20230619	151100	407829140	8640	8640	8640	8640	51
347	20230619	151000	407388500	8640	8640	8640	8640	0
348	20230619	150900	407388500	8640	8640	8650	8640	160
349	20230619	150800	406006090	8640	8640	8640	8640	0
350	20230619	150700	406006090	8640	8640	8640	8640	0
351	20230619	150600	406006090	8640	8640	8640	8640	0
352	20230619	150500	406006090	8640	8640	8640	8640	8
353	20230619	150400	405936970	8640	8640	8640	8640	50
354	20230619	150300	405504970	8640	8640	8640	8640	1
355	20230619	150200	405496330	8650	8650	8650	8650	0
356	20230619	150100	405496330	8650	8650	8650	8650	1
357	20230619	150000	405487680	8650	8650	8650	8650	52
358	20230619	145900	405037880	8650	8650	8650	8650	102
359	20230619	145800	404155580	8660	8660	8660	8660	1
360	20230619	145700	404146920	8650	8650	8650	8650	0
361	20230619	145600	404146920	8650	8650	8650	8650	2
362	20230619	145500	404129620	8650	8650	8650	8650	1
363	20230619	145400	404120970	8650	8650	8650	8650	33
364	20230619	145300	403835520	8650	8650	8650	8650	0
365	20230619	145200	403835520	8650	8650	8650	8650	0
366	20230619	145100	403835520	8650	8650	8650	8650	1
367	20230619	145000	403826870	8630	8630	8630	8630	0
368	20230619	144900	403826870	8630	8650	8650	8630	6
369	20230619	144800	403774990	8650	8650	8650	8650	0
370	20230619	144700	403774990	8650	8650	8650	8650	35
371	20230619	144600	403472240	8650	8650	8650	8650	0
372	20230619	144500	403472240	8650	8650	8650	8650	0
373	20230619	144400	403472240	8650	8650	8650	8650	0
374	20230619	144300	403472240	8650	8650	8650	8650	1
375	20230619	144200	403463590	8640	8640	8640	8640	178
376	20230619	144100	401925670	8650	8650	8650	8650	0
377	20230619	144000	401925670	8650	8650	8650	8650	100
378	20230619	143900	401060670	8650	8650	8650	8650	0
379	20230619	143800	401060670	8650	8650	8650	8650	0
380	20230619	143700	401060670	8650	8650	8650	8650	0
381	20230619	143600	401060670	8650	8650	8650	8650	0
382	20230619	143500	401060670	8650	8650	8650	8650	0
383	20230619	143400	401060670	8650	8650	8650	8650	0
384	20230619	143300	401060670	8650	8650	8650	8650	1
385	20230619	143200	401052020	8640	8650	8650	8640	80
386	20230619	143100	400360720	8640	8640	8640	8640	0
387	20230619	143000	400360720	8640	8640	8640	8640	0
388	20230619	142900	400360720	8640	8640	8640	8640	0
389	20230619	142800	400360720	8640	8640	8640	8640	0
390	20230619	142700	400360720	8640	8640	8640	8640	3
391	20230619	142600	400334800	8650	8650	8650	8650	5
392	20230619	142500	400291550	8650	8650	8650	8650	0
393	20230619	142400	400291550	8650	8650	8650	8650	0
394	20230619	142300	400291550	8650	8650	8650	8650	9
395	20230619	142200	400213700	8650	8650	8650	8650	0
396	20230619	142100	400213700	8650	8650	8650	8650	0
397	20230619	142000	400213700	8650	8650	8650	8650	2
398	20230619	141900	400196400	8650	8650	8650	8650	466
399	20230619	141800	396165500	8650	8650	8650	8650	0
400	20230619	141700	396165500	8650	8650	8650	8650	0
401	20230619	141600	396165500	8650	8650	8650	8650	0
402	20230619	141500	396165500	8650	8650	8650	8650	0
403	20230619	141400	396165500	8650	8650	8650	8650	1
404	20230619	141300	396156850	8650	8650	8650	8650	0
405	20230619	141200	396156850	8650	8650	8650	8650	0
406	20230619	141100	396156850	8650	8650	8650	8650	1
407	20230619	141000	396148200	8610	8610	8610	8610	0
408	20230619	140900	396148200	8610	8610	8610	8610	229
409	20230619	140800	394176510	8610	8610	8610	8610	1
410	20230619	140700	394167900	8600	8600	8600	8600	0
411	20230619	140600	394167900	8600	8600	8600	8600	0
412	20230619	140500	394167900	8600	8600	8600	8600	0
413	20230619	140400	394167900	8600	8600	8600	8600	1
414	20230619	140300	394159300	8600	8600	8600	8600	0
415	20230619	140200	394159300	8600	8600	8600	8600	0
416	20230619	140100	394159300	8600	8600	8600	8600	0
417	20230619	140000	394159300	8600	8640	8650	8600	1210
418	20230619	135900	383736870	8670	8670	8670	8670	0
419	20230619	135800	383736870	8670	8670	8670	8670	0
420	20230619	135700	383736870	8670	8670	8670	8670	0
421	20230619	135600	383736870	8670	8670	8670	8670	0
422	20230619	135500	383736870	8670	8630	8670	8630	44
423	20230619	135400	383357020	8640	8640	8640	8640	0
424	20230619	135300	383357020	8640	8640	8640	8640	0
425	20230619	135200	383357020	8640	8640	8640	8640	45
426	20230619	135100	382968220	8640	8640	8640	8640	10
427	20230619	135000	382881820	8630	8630	8630	8630	0
428	20230619	134900	382881820	8630	8630	8630	8630	5
429	20230619	134800	382838670	8630	8650	8650	8630	143
430	20230619	134700	381602030	8650	8650	8650	8650	0
431	20230619	134600	381602030	8650	8650	8650	8650	0
432	20230619	134500	381602030	8650	8650	8650	8650	0
433	20230619	134400	381602030	8650	8650	8650	8650	2
434	20230619	134300	381584730	8650	8650	8650	8650	2
435	20230619	134200	381567430	8660	8660	8660	8660	74
436	20230619	134100	380926590	8660	8660	8660	8660	0
437	20230619	134000	380926590	8660	8660	8660	8660	0
438	20230619	133900	380926590	8660	8660	8660	8660	1
439	20230619	133800	380917930	8650	8650	8650	8650	0
440	20230619	133700	380917930	8650	8650	8650	8650	17
441	20230619	133600	380770880	8670	8670	8670	8670	0
442	20230619	133500	380770880	8670	8670	8670	8670	0
443	20230619	133400	380770880	8670	8670	8670	8670	0
444	20230619	133300	380770880	8670	8670	8670	8670	1
445	20230619	133200	380762210	8660	8660	8660	8660	0
446	20230619	133100	380762210	8660	8660	8660	8660	0
447	20230619	133000	380762210	8660	8660	8660	8660	30
448	20230619	132900	380502410	8660	8660	8660	8660	0
449	20230619	132800	380502410	8660	8660	8660	8660	11
450	20230619	132700	380407150	8670	8670	8670	8670	0
451	20230619	132600	380407150	8670	8670	8670	8670	0
452	20230619	132500	380407150	8670	8670	8670	8670	0
453	20230619	132400	380407150	8670	8670	8670	8670	0
454	20230619	132300	380407150	8670	8670	8670	8670	0
455	20230619	132200	380407150	8670	8670	8670	8670	2
456	20230619	132100	380389810	8680	8680	8680	8680	0
457	20230619	132000	380389810	8680	8660	8680	8660	120
458	20230619	131900	379348690	8660	8660	8660	8660	0
459	20230619	131800	379348690	8660	8660	8660	8660	0
460	20230619	131700	379348690	8660	8660	8660	8660	20
461	20230619	131600	379175490	8670	8670	8670	8670	0
462	20230619	131500	379175490	8670	8670	8670	8670	0
463	20230619	131400	379175490	8670	8670	8670	8670	0
464	20230619	131300	379175490	8670	8670	8670	8670	21
465	20230619	131200	378993420	8660	8660	8660	8660	100
466	20230619	131100	378127420	8660	8660	8660	8660	0
467	20230619	131000	378127420	8660	8660	8660	8660	0
468	20230619	130900	378127420	8660	8660	8660	8660	0
469	20230619	130800	378127420	8660	8660	8660	8660	0
470	20230619	130700	378127420	8660	8660	8660	8660	100
471	20230619	130600	377261420	8660	8660	8660	8660	0
472	20230619	130500	377261420	8660	8660	8660	8660	81
473	20230619	130400	376559960	8660	8660	8660	8660	0
474	20230619	130300	376559960	8660	8660	8660	8660	0
475	20230619	130200	376559960	8660	8660	8660	8660	210
476	20230619	130100	374741360	8660	8660	8660	8660	60
477	20230619	130000	374221760	8660	8660	8660	8660	0
478	20230619	125900	374221760	8660	8660	8660	8660	0
479	20230619	125800	374221760	8660	8660	8660	8660	0
480	20230619	125700	374221760	8660	8660	8660	8660	0
481	20230619	125600	374221760	8660	8680	8680	8660	256
482	20230619	125500	372004000	8680	8680	8680	8680	0
483	20230619	125400	372004000	8680	8680	8680	8680	100
484	20230619	125300	371136000	8670	8670	8670	8670	30
485	20230619	125200	370875900	8670	8670	8670	8670	0
486	20230619	125100	370875900	8670	8650	8670	8650	1066
487	20230619	125000	361643520	8640	8640	8640	8640	2433
488	20230619	124900	340622400	8640	8640	8640	8640	0
489	20230619	124800	340622400	8640	8640	8640	8640	0
490	20230619	124700	340622400	8640	8640	8640	8640	487
491	20230619	124600	336414720	8620	8620	8620	8620	0
492	20230619	124500	336414720	8620	8620	8620	8620	0
493	20230619	124400	336414720	8620	8620	8620	8620	20
494	20230619	124300	336242320	8640	8640	8640	8640	12
495	20230619	124200	336138640	8620	8640	8640	8620	11
496	20230619	124100	336043800	8640	8640	8640	8640	0
497	20230619	124000	336043800	8640	8640	8640	8640	0
498	20230619	123900	336043800	8640	8640	8640	8640	51
499	20230619	123800	335603160	8640	8640	8640	8640	0
500	20230619	123700	335603160	8640	8640	8640	8640	1
501	20230619	123600	335594520	8640	8640	8640	8640	1
502	20230619	123500	335585880	8640	8640	8640	8640	0
503	20230619	123400	335585880	8640	8640	8640	8640	0
504	20230619	123300	335585880	8640	8640	8640	8640	1
505	20230619	123200	335577240	8620	8620	8620	8620	4
506	20230619	123100	335542760	8640	8640	8640	8640	0
507	20230619	123000	335542760	8640	8640	8640	8640	0
508	20230619	122900	335542760	8640	8620	8640	8620	204
509	20230619	122800	333784210	8630	8630	8630	8630	0
510	20230619	122700	333784210	8630	8630	8630	8630	99
511	20230619	122600	332929840	8630	8630	8630	8630	12
512	20230619	122500	332826280	8650	8650	8650	8650	0
513	20230619	122400	332826280	8650	8650	8650	8650	0
514	20230619	122300	332826280	8650	8650	8650	8650	1
515	20230619	122200	332817630	8640	8640	8640	8640	0
516	20230619	122100	332817630	8640	8640	8640	8640	0
517	20230619	122000	332817630	8640	8640	8640	8640	30
518	20230619	121900	332558430	8650	8650	8650	8650	100
519	20230619	121800	331693430	8630	8640	8640	8630	321
520	20230619	121700	328921600	8660	8650	8660	8650	23
521	20230619	121600	328722540	8670	8670	8670	8670	0
522	20230619	121500	328722540	8670	8670	8670	8670	0
523	20230619	121400	328722540	8670	8670	8670	8670	1
524	20230619	121300	328713870	8650	8650	8650	8650	0
525	20230619	121200	328713870	8650	8650	8650	8650	0
526	20230619	121100	328713870	8650	8650	8650	8650	0
527	20230619	121000	328713870	8650	8650	8650	8650	0
528	20230619	120900	328713870	8650	8650	8650	8650	0
529	20230619	120800	328713870	8650	8650	8650	8650	0
530	20230619	120700	328713870	8650	8650	8650	8650	0
531	20230619	120600	328713870	8650	8650	8650	8650	1
532	20230619	120500	328705220	8670	8670	8670	8670	1
533	20230619	120400	328696550	8620	8630	8630	8620	500
534	20230619	120300	324385890	8630	8630	8630	8630	0
535	20230619	120200	324385890	8630	8630	8630	8630	4
536	20230619	120100	324351370	8660	8660	8660	8660	0
537	20230619	120000	324351370	8660	8660	8660	8660	11
538	20230619	115900	324256110	8630	8630	8630	8630	0
539	20230619	115800	324256110	8630	8640	8640	8630	459
540	20230619	115700	320292380	8640	8640	8640	8640	1
541	20230619	115600	320283740	8640	8640	8640	8640	0
542	20230619	115500	320283740	8640	8660	8660	8640	518
543	20230619	115400	315805480	8670	8670	8670	8670	0
544	20230619	115300	315805480	8670	8670	8670	8670	0
545	20230619	115200	315805480	8670	8670	8670	8670	1
546	20230619	115100	315796810	8660	8660	8660	8660	0
547	20230619	115000	315796810	8660	8660	8660	8660	0
548	20230619	114900	315796810	8660	8660	8660	8660	0
549	20230619	114800	315796810	8660	8660	8660	8660	0
550	20230619	114700	315796810	8660	8660	8660	8660	0
551	20230619	114600	315796810	8660	8660	8660	8660	0
552	20230619	114500	315796810	8660	8660	8660	8660	146
553	20230619	114400	314532450	8670	8670	8670	8670	100
554	20230619	114300	313665450	8670	8670	8670	8670	0
555	20230619	114200	313665450	8670	8680	8680	8670	305
556	20230619	114100	311020280	8700	8700	8700	8700	0
557	20230619	114000	311020280	8700	8700	8700	8700	0
558	20230619	113900	311020280	8700	8700	8700	8700	0
559	20230619	113800	311020280	8700	8700	8700	8700	0
560	20230619	113700	311020280	8700	8700	8700	8700	0
561	20230619	113600	311020280	8700	8700	8700	8700	0
562	20230619	113500	311020280	8700	8700	8700	8700	30
563	20230619	113400	310759280	8700	8700	8700	8700	0
564	20230619	113300	310759280	8700	8700	8700	8700	0
565	20230619	113200	310759280	8700	8700	8700	8700	0
566	20230619	113100	310759280	8700	8700	8700	8700	0
567	20230619	113000	310759280	8700	8700	8700	8700	0
568	20230619	112900	310759280	8700	8700	8700	8700	0
569	20230619	112800	310759280	8700	8690	8700	8690	47
570	20230619	112700	310350400	8690	8690	8690	8690	0
571	20230619	112600	310350400	8690	8700	8700	8690	8
572	20230619	112500	310280870	8670	8670	8670	8670	0
573	20230619	112400	310280870	8670	8680	8680	8670	480
574	20230619	112300	306115970	8680	8680	8680	8680	0
575	20230619	112200	306115970	8680	8700	8700	8680	200
576	20230619	112100	304379870	8720	8720	8720	8720	0
577	20230619	112000	304379870	8720	8720	8720	8720	0
578	20230619	111900	304379870	8720	8720	8720	8720	77
579	20230619	111800	303708430	8720	8720	8720	8720	0
580	20230619	111700	303708430	8720	8720	8720	8720	0
581	20230619	111600	303708430	8720	8720	8720	8720	58
582	20230619	111500	303202670	8690	8690	8690	8690	0
583	20230619	111400	303202670	8690	8690	8690	8690	0
584	20230619	111300	303202670	8690	8690	8690	8690	0
585	20230619	111200	303202670	8690	8690	8690	8690	0
586	20230619	111100	303202670	8690	8690	8690	8690	0
587	20230619	111000	303202670	8690	8740	8750	8690	52
588	20230619	110900	302747810	8680	8680	8680	8680	50
589	20230619	110800	302313810	8670	8710	8710	8670	928
590	20230619	110700	294248050	8740	8740	8740	8740	1
591	20230619	110600	294239310	8740	8740	8740	8740	0
592	20230619	110500	294239310	8740	8750	8750	8720	1488
593	20230619	110400	281248060	8750	8750	8750	8750	2
594	20230619	110300	281230560	8790	8790	8790	8790	0
595	20230619	110200	281230560	8790	8770	8790	8770	201
596	20230619	110100	279466670	8780	8780	8780	8780	9
597	20230619	110000	279387650	8780	8700	8780	8700	2024
598	20230619	105900	261665260	8690	8690	8690	8690	16
599	20230619	105800	261526220	8680	8680	8680	8680	200
600	20230619	105700	259790220	8690	8690	8690	8690	0
601	20230619	105600	259790220	8690	8690	8690	8690	0
602	20230619	105500	259790220	8690	8690	8690	8690	4
603	20230619	105400	259755460	8690	8690	8690	8690	37
604	20230619	105300	259433930	8690	8690	8690	8690	0
605	20230619	105200	259433930	8690	8690	8690	8690	26
606	20230619	105100	259207990	8680	8680	8680	8680	0
607	20230619	105000	259207990	8680	8710	8710	8660	439
608	20230619	104900	255401440	8680	8680	8680	8680	155
609	20230619	104800	254056040	8720	8720	8720	8720	0
610	20230619	104700	254056040	8720	8720	8720	8700	5
611	20230619	104600	254012480	8710	8710	8710	8710	0
612	20230619	104500	254012480	8710	8720	8720	8710	2
613	20230619	104400	253995050	8720	8720	8720	8720	1
614	20230619	104300	253986330	8690	8690	8690	8690	157
615	20230619	104200	252622000	8720	8720	8720	8720	0
616	20230619	104100	252622000	8720	8720	8720	8720	0
617	20230619	104000	252622000	8720	8720	8720	8720	1
618	20230619	103900	252613280	8720	8690	8720	8690	189
619	20230619	103800	250970840	8730	8730	8730	8730	1
620	20230619	103700	250962110	8730	8730	8730	8730	522
621	20230619	103600	246405050	8740	8720	8740	8720	778
622	20230619	103500	239611310	8720	8710	8720	8710	181
623	20230619	103400	238034790	8710	8710	8710	8710	0
624	20230619	103300	238034790	8710	8710	8710	8710	0
625	20230619	103200	238034790	8710	8710	8710	8710	0
626	20230619	103100	238034790	8710	8710	8710	8710	0
627	20230619	103000	238034790	8710	8720	8720	8660	37
628	20230619	102900	237712610	8730	8730	8730	8730	0
629	20230619	102800	237712610	8730	8730	8730	8730	5
630	20230619	102700	237668960	8730	8730	8730	8730	7
631	20230619	102600	237607850	8730	8740	8740	8730	49
632	20230619	102500	237179690	8740	8740	8740	8740	11
633	20230619	102400	237083550	8740	8740	8740	8740	10
634	20230619	102300	236996150	8740	8740	8740	8740	0
635	20230619	102200	236996150	8740	8740	8740	8740	5
636	20230619	102100	236952450	8740	8750	8750	8740	284
637	20230619	102000	234467650	8760	8760	8760	8760	15
638	20230619	101900	234336250	8750	8750	8750	8750	223
639	20230619	101800	232385000	8770	8760	8770	8760	701
640	20230619	101700	226242240	8760	8770	8770	8760	22
641	20230619	101600	226049310	8780	8760	8780	8760	21
642	20230619	101500	225864950	8760	8770	8790	8760	317
643	20230619	101400	223080000	8760	8760	8760	8760	37
644	20230619	101300	222755880	8750	8690	8750	8690	1182
645	20230619	101200	212431760	8660	8660	8660	8660	0
646	20230619	101100	212431760	8660	8670	8690	8660	1406
647	20230619	101000	200236200	8660	8640	8660	8640	678
648	20230619	100900	194376280	8610	8630	8630	8610	985
649	20230619	100800	185886320	8620	8640	8640	8620	678
650	20230619	100700	180038350	8650	8660	8660	8650	58
651	20230619	100600	179536080	8660	8630	8660	8630	8
652	20230619	100500	179467010	8630	8660	8660	8630	521
653	20230619	100400	174969870	8650	8650	8650	8650	1
654	20230619	100300	174961220	8610	8600	8610	8600	2749
655	20230619	100200	151319650	8590	8600	8600	8590	19
656	20230619	100100	151156370	8590	8590	8590	8590	6
657	20230619	100000	151104830	8590	8590	8590	8590	233
658	20230619	095900	149103360	8550	8600	8600	8550	390
659	20230619	095800	145766550	8600	8560	8600	8560	524
660	20230619	095700	141280980	8550	8520	8550	8520	1533
661	20230619	095600	128219180	8520	8550	8550	8520	395
662	20230619	095500	124850850	8550	8550	8550	8550	50
663	20230619	095400	124423350	8560	8550	8560	8550	27
664	20230619	095300	124192490	8540	8540	8540	8540	5
665	20230619	095200	124149790	8540	8540	8540	8540	10
666	20230619	095100	124064390	8510	8540	8540	8510	105
667	20230619	095000	123167820	8540	8540	8540	8540	0
668	20230619	094900	123167820	8540	8540	8540	8540	58
669	20230619	094800	122672500	8540	8540	8540	8540	1
670	20230619	094700	122663960	8510	8510	8510	8510	57
671	20230619	094600	122178890	8510	8500	8510	8500	614
672	20230619	094500	116958890	8500	8490	8500	8460	3597
673	20230619	094400	86495730	8500	8530	8530	8500	2679
674	20230619	094300	63707000	8540	8540	8540	8540	0
675	20230619	094200	63707000	8540	8540	8540	8540	0
676	20230619	094100	63707000	8540	8540	8540	8540	5
677	20230619	094000	63664300	8540	8540	8540	8540	1
678	20230619	093900	63655760	8530	8530	8530	8530	0
679	20230619	093800	63655760	8530	8530	8530	8530	119
680	20230619	093700	62640690	8540	8530	8540	8530	10
681	20230619	093600	62555300	8510	8510	8510	8510	0
682	20230619	093500	62555300	8510	8510	8510	8510	0
683	20230619	093400	62555300	8510	8510	8510	8510	28
684	20230619	093300	62317020	8510	8510	8510	8510	30
685	20230619	093200	62061720	8510	8510	8510	8510	674
686	20230619	093100	56325980	8520	8530	8530	8520	923
687	20230619	093000	48461840	8530	8530	8530	8530	40
688	20230619	092900	48120640	8540	8540	8540	8540	0
689	20230619	092800	48120640	8540	8540	8540	8540	1
690	20230619	092700	48112100	8530	8530	8530	8530	0
691	20230619	092600	48112100	8530	8530	8530	8530	1
692	20230619	092500	48103570	8520	8530	8530	8520	123
693	20230619	092400	47055600	8540	8540	8540	8540	1
694	20230619	092300	47047060	8520	8520	8520	8520	0
695	20230619	092200	47047060	8520	8550	8550	8520	310
696	20230619	092100	44405610	8550	8550	8550	8540	7
697	20230619	092000	44345810	8530	8560	8560	8530	93
698	20230619	091900	43551450	8560	8560	8560	8560	4
699	20230619	091800	43517210	8560	8560	8560	8540	126
700	20230619	091700	42441120	8540	8540	8540	8540	65
701	20230619	091600	41886020	8540	8540	8540	8540	1
702	20230619	091500	41877480	8530	8530	8530	8530	6
703	20230619	091400	41826300	8540	8540	8540	8540	0
704	20230619	091300	41826300	8540	8540	8540	8540	0
705	20230619	091200	41826300	8540	8540	8540	8540	30
706	20230619	091100	41570100	8540	8540	8540	8540	1
707	20230619	091000	41561560	8520	8530	8530	8520	517
708	20230619	090900	37155060	8540	8550	8550	8530	563
709	20230619	090800	32351330	8550	8550	8550	8540	333
710	20230619	090700	29506680	8570	8570	8570	8570	31
711	20230619	090600	29241010	8560	8570	8570	8560	846
712	20230619	090500	21990890	8570	8550	8570	8550	2
713	20230619	090400	21973770	8500	8540	8550	8500	174
714	20230619	090300	20490600	8500	8530	8530	8500	102
715	20230619	090200	19622250	8510	8560	8560	8510	857
716	20230619	090100	12293820	8570	8630	8630	8570	1152
717	20230619	090000	2406720	8630	8690	8690	8630	278