KissMeData/019990/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	212200	348297580	8670	8670	8670	8670	766
3	20230614	212100	348297580	8670	8670	8670	8670	0
4	20230614	212000	348297580	8670	8670	8670	8670	0
5	20230614	211900	348297580	8670	8670	8670	8670	0
6	20230614	211800	348297580	8670	8670	8670	8670	0
7	20230614	211700	348297580	8670	8670	8670	8670	0
8	20230614	211600	348297580	8670	8670	8670	8670	0
9	20230614	211500	348297580	8670	8670	8670	8670	0
10	20230614	211400	348297580	8670	8670	8670	8670	0
11	20230614	211300	348297580	8670	8670	8670	8670	0
12	20230614	211200	348297580	8670	8670	8670	8670	0
13	20230614	211100	348297580	8670	8670	8670	8670	0
14	20230614	211000	348297580	8670	8670	8670	8670	0
15	20230614	210900	348297580	8670	8670	8670	8670	0
16	20230614	210800	348297580	8670	8670	8670	8670	0
17	20230614	210700	348297580	8670	8670	8670	8670	0
18	20230614	210600	348297580	8670	8670	8670	8670	0
19	20230614	210500	348297580	8670	8670	8670	8670	0
20	20230614	210400	348297580	8670	8670	8670	8670	0
21	20230614	210300	348297580	8670	8670	8670	8670	0
22	20230614	210200	348297580	8670	8670	8670	8670	0
23	20230614	210100	348297580	8670	8670	8670	8670	0
24	20230614	210000	348297580	8670	8670	8670	8670	0
25	20230614	205900	348297580	8670	8670	8670	8670	0
26	20230614	205800	348297580	8670	8670	8670	8670	0
27	20230614	205700	348297580	8670	8670	8670	8670	0
28	20230614	205600	348297580	8670	8670	8670	8670	0
29	20230614	205500	348297580	8670	8670	8670	8670	0
30	20230614	205400	348297580	8670	8670	8670	8670	0
31	20230614	205300	348297580	8670	8670	8670	8670	0
32	20230614	205200	348297580	8670	8670	8670	8670	766
33	20230614	205100	348297580	8670	8670	8670	8670	0
34	20230614	205000	348297580	8670	8670	8670	8670	0
35	20230614	204900	348297580	8670	8670	8670	8670	0
36	20230614	204800	348297580	8670	8670	8670	8670	0
37	20230614	204700	348297580	8670	8670	8670	8670	0
38	20230614	204600	348297580	8670	8670	8670	8670	0
39	20230614	204500	348297580	8670	8670	8670	8670	0
40	20230614	204400	348297580	8670	8670	8670	8670	0
41	20230614	204300	348297580	8670	8670	8670	8670	0
42	20230614	204200	348297580	8670	8670	8670	8670	0
43	20230614	204100	348297580	8670	8670	8670	8670	0
44	20230614	204000	348297580	8670	8670	8670	8670	0
45	20230614	203900	348297580	8670	8670	8670	8670	0
46	20230614	203800	348297580	8670	8670	8670	8670	0
47	20230614	203700	348297580	8670	8670	8670	8670	0
48	20230614	203600	348297580	8670	8670	8670	8670	0
49	20230614	203500	348297580	8670	8670	8670	8670	0
50	20230614	203400	348297580	8670	8670	8670	8670	0
51	20230614	203300	348297580	8670	8670	8670	8670	0
52	20230614	203200	348297580	8670	8670	8670	8670	0
53	20230614	203100	348297580	8670	8670	8670	8670	0
54	20230614	203000	348297580	8670	8670	8670	8670	0
55	20230614	202900	348297580	8670	8670	8670	8670	0
56	20230614	202800	348297580	8670	8670	8670	8670	0
57	20230614	202700	348297580	8670	8670	8670	8670	0
58	20230614	202600	348297580	8670	8670	8670	8670	0
59	20230614	202500	348297580	8670	8670	8670	8670	0
60	20230614	202400	348297580	8670	8670	8670	8670	0
61	20230614	202300	348297580	8670	8670	8670	8670	0
62	20230614	202200	348297580	8670	8670	8670	8670	766
63	20230614	202100	348297580	8670	8670	8670	8670	0
64	20230614	202000	348297580	8670	8670	8670	8670	0
65	20230614	201900	348297580	8670	8670	8670	8670	0
66	20230614	201800	348297580	8670	8670	8670	8670	0
67	20230614	201700	348297580	8670	8670	8670	8670	0
68	20230614	201600	348297580	8670	8670	8670	8670	0
69	20230614	201500	348297580	8670	8670	8670	8670	0
70	20230614	201400	348297580	8670	8670	8670	8670	0
71	20230614	201300	348297580	8670	8670	8670	8670	0
72	20230614	201200	348297580	8670	8670	8670	8670	0
73	20230614	201100	348297580	8670	8670	8670	8670	0
74	20230614	201000	348297580	8670	8670	8670	8670	0
75	20230614	200900	348297580	8670	8670	8670	8670	0
76	20230614	200800	348297580	8670	8670	8670	8670	0
77	20230614	200700	348297580	8670	8670	8670	8670	0
78	20230614	200600	348297580	8670	8670	8670	8670	0
79	20230614	200500	348297580	8670	8670	8670	8670	0
80	20230614	200400	348297580	8670	8670	8670	8670	0
81	20230614	200300	348297580	8670	8670	8670	8670	0
82	20230614	200200	348297580	8670	8670	8670	8670	0
83	20230614	200100	348297580	8670	8670	8670	8670	0
84	20230614	200000	348297580	8670	8670	8670	8670	0
85	20230614	195900	348297580	8670	8670	8670	8670	0
86	20230614	195800	348297580	8670	8670	8670	8670	0
87	20230614	195700	348297580	8670	8670	8670	8670	0
88	20230614	195600	348297580	8670	8670	8670	8670	0
89	20230614	195500	348297580	8670	8670	8670	8670	0
90	20230614	195400	348297580	8670	8670	8670	8670	0
91	20230614	195300	348297580	8670	8670	8670	8670	0
92	20230614	195200	348297580	8670	8670	8670	8670	766
93	20230614	195100	348297580	8670	8670	8670	8670	0
94	20230614	195000	348297580	8670	8670	8670	8670	0
95	20230614	194900	348297580	8670	8670	8670	8670	0
96	20230614	194800	348297580	8670	8670	8670	8670	0
97	20230614	194700	348297580	8670	8670	8670	8670	0
98	20230614	194600	348297580	8670	8670	8670	8670	0
99	20230614	194500	348297580	8670	8670	8670	8670	0
100	20230614	194400	348297580	8670	8670	8670	8670	0
101	20230614	194300	348297580	8670	8670	8670	8670	0
102	20230614	194200	348297580	8670	8670	8670	8670	0
103	20230614	194100	348297580	8670	8670	8670	8670	0
104	20230614	194000	348297580	8670	8670	8670	8670	0
105	20230614	193900	348297580	8670	8670	8670	8670	0
106	20230614	193800	348297580	8670	8670	8670	8670	0
107	20230614	193700	348297580	8670	8670	8670	8670	0
108	20230614	193600	348297580	8670	8670	8670	8670	0
109	20230614	193500	348297580	8670	8670	8670	8670	0
110	20230614	193400	348297580	8670	8670	8670	8670	0
111	20230614	193300	348297580	8670	8670	8670	8670	0
112	20230614	193200	348297580	8670	8670	8670	8670	0
113	20230614	193100	348297580	8670	8670	8670	8670	0
114	20230614	193000	348297580	8670	8670	8670	8670	0
115	20230614	192900	348297580	8670	8670	8670	8670	0
116	20230614	192800	348297580	8670	8670	8670	8670	0
117	20230614	192700	348297580	8670	8670	8670	8670	0
118	20230614	192600	348297580	8670	8670	8670	8670	0
119	20230614	192500	348297580	8670	8670	8670	8670	0
120	20230614	192400	348297580	8670	8670	8670	8670	0
121	20230614	192300	348297580	8670	8670	8670	8670	0
122	20230614	192200	348297580	8670	8670	8670	8670	766
123	20230614	192100	348297580	8670	8670	8670	8670	0
124	20230614	192000	348297580	8670	8670	8670	8670	0
125	20230614	191900	348297580	8670	8670	8670	8670	0
126	20230614	191800	348297580	8670	8670	8670	8670	0
127	20230614	191700	348297580	8670	8670	8670	8670	0
128	20230614	191600	348297580	8670	8670	8670	8670	0
129	20230614	191500	348297580	8670	8670	8670	8670	0
130	20230614	191400	348297580	8670	8670	8670	8670	0
131	20230614	191300	348297580	8670	8670	8670	8670	0
132	20230614	191200	348297580	8670	8670	8670	8670	0
133	20230614	191100	348297580	8670	8670	8670	8670	0
134	20230614	191000	348297580	8670	8670	8670	8670	0
135	20230614	190900	348297580	8670	8670	8670	8670	0
136	20230614	190800	348297580	8670	8670	8670	8670	0
137	20230614	190700	348297580	8670	8670	8670	8670	0
138	20230614	190600	348297580	8670	8670	8670	8670	0
139	20230614	190500	348297580	8670	8670	8670	8670	0
140	20230614	190400	348297580	8670	8670	8670	8670	0
141	20230614	190300	348297580	8670	8670	8670	8670	0
142	20230614	190200	348297580	8670	8670	8670	8670	0
143	20230614	190100	348297580	8670	8670	8670	8670	0
144	20230614	190000	348297580	8670	8670	8670	8670	0
145	20230614	185900	348297580	8670	8670	8670	8670	0
146	20230614	185800	348297580	8670	8670	8670	8670	0
147	20230614	185700	348297580	8670	8670	8670	8670	0
148	20230614	185600	348297580	8670	8670	8670	8670	0
149	20230614	185500	348297580	8670	8670	8670	8670	0
150	20230614	185400	348297580	8670	8670	8670	8670	0
151	20230614	185300	348297580	8670	8670	8670	8670	0
152	20230614	185200	348297580	8670	8670	8670	8670	766
153	20230614	185100	348297580	8670	8670	8670	8670	0
154	20230614	185000	348297580	8670	8670	8670	8670	0
155	20230614	184900	348297580	8670	8670	8670	8670	0
156	20230614	184800	348297580	8670	8670	8670	8670	0
157	20230614	184700	348297580	8670	8670	8670	8670	0
158	20230614	184600	348297580	8670	8670	8670	8670	0
159	20230614	184500	348297580	8670	8670	8670	8670	0
160	20230614	184400	348297580	8670	8670	8670	8670	0
161	20230614	184300	348297580	8670	8670	8670	8670	0
162	20230614	184200	348297580	8670	8670	8670	8670	0
163	20230614	184100	348297580	8670	8670	8670	8670	0
164	20230614	184000	348297580	8670	8670	8670	8670	0
165	20230614	183900	348297580	8670	8670	8670	8670	0
166	20230614	183800	348297580	8670	8670	8670	8670	0
167	20230614	183700	348297580	8670	8670	8670	8670	0
168	20230614	183600	348297580	8670	8670	8670	8670	0
169	20230614	183500	348297580	8670	8670	8670	8670	0
170	20230614	183400	348297580	8670	8670	8670	8670	0
171	20230614	183300	348297580	8670	8670	8670	8670	0
172	20230614	183200	348297580	8670	8670	8670	8670	0
173	20230614	183100	348297580	8670	8670	8670	8670	0
174	20230614	183000	348297580	8670	8670	8670	8670	0
175	20230614	182900	348297580	8670	8670	8670	8670	0
176	20230614	182800	348297580	8670	8670	8670	8670	0
177	20230614	182700	348297580	8670	8670	8670	8670	0
178	20230614	182600	348297580	8670	8670	8670	8670	0
179	20230614	182500	348297580	8670	8670	8670	8670	0
180	20230614	182400	348297580	8670	8670	8670	8670	0
181	20230614	182300	348297580	8670	8670	8670	8670	0
182	20230614	182200	348297580	8670	8670	8670	8670	766
183	20230614	182100	348297580	8670	8670	8670	8670	0
184	20230614	182000	348297580	8670	8670	8670	8670	0
185	20230614	181900	348297580	8670	8670	8670	8670	0
186	20230614	181800	348297580	8670	8670	8670	8670	0
187	20230614	181700	348297580	8670	8670	8670	8670	0
188	20230614	181600	348297580	8670	8670	8670	8670	0
189	20230614	181500	348297580	8670	8670	8670	8670	0
190	20230614	181400	348297580	8670	8670	8670	8670	0
191	20230614	181300	348297580	8670	8670	8670	8670	0
192	20230614	181200	348297580	8670	8670	8670	8670	0
193	20230614	181100	348297580	8670	8670	8670	8670	0
194	20230614	181000	348297580	8670	8670	8670	8670	0
195	20230614	180900	348297580	8670	8670	8670	8670	0
196	20230614	180800	348297580	8670	8670	8670	8670	0
197	20230614	180700	348297580	8670	8670	8670	8670	0
198	20230614	180600	348297580	8670	8670	8670	8670	0
199	20230614	180500	348297580	8670	8670	8670	8670	0
200	20230614	180400	348297580	8670	8670	8670	8670	0
201	20230614	180300	348297580	8670	8670	8670	8670	0
202	20230614	180200	348297580	8670	8670	8670	8670	0
203	20230614	180100	348297580	8670	8670	8670	8670	0
204	20230614	180000	348297580	8670	8670	8670	8670	0
205	20230614	175900	348297580	8670	8670	8670	8670	0
206	20230614	175800	348297580	8670	8670	8670	8670	0
207	20230614	175700	348297580	8670	8670	8670	8670	0
208	20230614	175600	348297580	8670	8670	8670	8670	0
209	20230614	175500	348297580	8670	8670	8670	8670	0
210	20230614	175400	348297580	8670	8670	8670	8670	0
211	20230614	175300	348297580	8670	8670	8670	8670	0
212	20230614	175200	348297580	8670	8670	8670	8670	766
213	20230614	175100	348297580	8670	8670	8670	8670	0
214	20230614	175000	348297580	8670	8670	8670	8670	0
215	20230614	174900	348297580	8670	8670	8670	8670	0
216	20230614	174800	348297580	8670	8670	8670	8670	0
217	20230614	174700	348297580	8670	8670	8670	8670	0
218	20230614	174600	348297580	8670	8670	8670	8670	0
219	20230614	174500	348297580	8670	8670	8670	8670	0
220	20230614	174400	348297580	8670	8670	8670	8670	0
221	20230614	174300	348297580	8670	8670	8670	8670	0
222	20230614	174200	348297580	8670	8670	8670	8670	0
223	20230614	174100	348297580	8670	8670	8670	8670	0
224	20230614	174000	348297580	8670	8670	8670	8670	0
225	20230614	173900	348297580	8670	8670	8670	8670	0
226	20230614	173800	348297580	8670	8670	8670	8670	0
227	20230614	173700	348297580	8670	8670	8670	8670	0
228	20230614	173600	348297580	8670	8670	8670	8670	0
229	20230614	173500	348297580	8670	8670	8670	8670	0
230	20230614	173400	348297580	8670	8670	8670	8670	0
231	20230614	173300	348297580	8670	8670	8670	8670	0
232	20230614	173200	348297580	8670	8670	8670	8670	0
233	20230614	173100	348297580	8670	8670	8670	8670	0
234	20230614	173000	348297580	8670	8670	8670	8670	0
235	20230614	172900	348297580	8670	8670	8670	8670	0
236	20230614	172800	348297580	8670	8670	8670	8670	0
237	20230614	172700	348297580	8670	8670	8670	8670	0
238	20230614	172600	348297580	8670	8670	8670	8670	0
239	20230614	172500	348297580	8670	8670	8670	8670	0
240	20230614	172400	348297580	8670	8670	8670	8670	0
241	20230614	172300	348297580	8670	8670	8670	8670	0
242	20230614	172200	348297580	8670	8670	8670	8670	766
243	20230614	172100	348297580	8670	8670	8670	8670	0
244	20230614	172000	348297580	8670	8670	8670	8670	0
245	20230614	171900	348297580	8670	8670	8670	8670	0
246	20230614	171800	348297580	8670	8670	8670	8670	0
247	20230614	171700	348297580	8670	8670	8670	8670	0
248	20230614	171600	348297580	8670	8670	8670	8670	0
249	20230614	171500	348297580	8670	8670	8670	8670	0
250	20230614	171400	348297580	8670	8670	8670	8670	0
251	20230614	171300	348297580	8670	8670	8670	8670	0
252	20230614	171200	348297580	8670	8670	8670	8670	0
253	20230614	171100	348297580	8670	8670	8670	8670	0
254	20230614	171000	348297580	8670	8670	8670	8670	0
255	20230614	170900	348297580	8670	8670	8670	8670	0
256	20230614	170800	348297580	8670	8670	8670	8670	0
257	20230614	170700	348297580	8670	8670	8670	8670	0
258	20230614	170600	348297580	8670	8670	8670	8670	0
259	20230614	170500	348297580	8670	8670	8670	8670	0
260	20230614	170400	348297580	8670	8670	8670	8670	0
261	20230614	170300	348297580	8670	8670	8670	8670	0
262	20230614	170200	348297580	8670	8670	8670	8670	0
263	20230614	170100	348297580	8670	8670	8670	8670	0
264	20230614	170000	348297580	8670	8670	8670	8670	0
265	20230614	165900	348297580	8670	8670	8670	8670	0
266	20230614	165800	348297580	8670	8670	8670	8670	0
267	20230614	165700	348297580	8670	8670	8670	8670	0
268	20230614	165600	348297580	8670	8670	8670	8670	0
269	20230614	165500	348297580	8670	8670	8670	8670	0
270	20230614	165400	348297580	8670	8670	8670	8670	0
271	20230614	165300	348297580	8670	8670	8670	8670	0
272	20230614	165200	348297580	8670	8670	8670	8670	766
273	20230614	165100	348297580	8670	8670	8670	8670	0
274	20230614	165000	348297580	8670	8670	8670	8670	0
275	20230614	164900	348297580	8670	8670	8670	8670	0
276	20230614	164800	348297580	8670	8670	8670	8670	0
277	20230614	164700	348297580	8670	8670	8670	8670	0
278	20230614	164600	348297580	8670	8670	8670	8670	0
279	20230614	164500	348297580	8670	8670	8670	8670	0
280	20230614	164400	348297580	8670	8670	8670	8670	0
281	20230614	164300	348297580	8670	8670	8670	8670	0
282	20230614	164200	348297580	8670	8670	8670	8670	0
283	20230614	164100	348297580	8670	8670	8670	8670	0
284	20230614	164000	348297580	8670	8670	8670	8670	0
285	20230614	163900	348297580	8670	8670	8670	8670	0
286	20230614	163800	348297580	8670	8670	8670	8670	0
287	20230614	163700	348297580	8670	8670	8670	8670	0
288	20230614	163600	348297580	8670	8670	8670	8670	0
289	20230614	163500	348297580	8670	8670	8670	8670	0
290	20230614	163400	348297580	8670	8670	8670	8670	0
291	20230614	163300	348297580	8670	8670	8670	8670	0
292	20230614	163200	348297580	8670	8670	8670	8670	0
293	20230614	163100	348297580	8670	8670	8670	8670	0
294	20230614	163000	348297580	8670	8670	8670	8670	0
295	20230614	162900	348297580	8670	8670	8670	8670	0
296	20230614	162800	348297580	8670	8670	8670	8670	0
297	20230614	162700	348297580	8670	8670	8670	8670	0
298	20230614	162600	348297580	8670	8670	8670	8670	0
299	20230614	162500	348297580	8670	8670	8670	8670	0
300	20230614	162400	348297580	8670	8670	8670	8670	0
301	20230614	162300	348297580	8670	8670	8670	8670	0
302	20230614	162200	348297580	8670	8670	8670	8670	766
303	20230614	162100	348297580	8670	8670	8670	8670	0
304	20230614	162000	348297580	8670	8670	8670	8670	0
305	20230614	161900	348297580	8670	8670	8670	8670	0
306	20230614	161800	348297580	8670	8670	8670	8670	0
307	20230614	161700	348297580	8670	8670	8670	8670	0
308	20230614	161600	348297580	8670	8670	8670	8670	0
309	20230614	161500	348297580	8670	8670	8670	8670	0
310	20230614	161400	348297580	8670	8670	8670	8670	0
311	20230614	161300	348297580	8670	8670	8670	8670	0
312	20230614	161200	348297580	8670	8670	8670	8670	0
313	20230614	161100	348297580	8670	8670	8670	8670	0
314	20230614	161000	348297580	8670	8670	8670	8670	0
315	20230614	160900	348297580	8670	8670	8670	8670	0
316	20230614	160800	348297580	8670	8670	8670	8670	0
317	20230614	160700	348297580	8670	8670	8670	8670	0
318	20230614	160600	348297580	8670	8670	8670	8670	0
319	20230614	160500	348297580	8670	8670	8670	8670	0
320	20230614	160400	348297580	8670	8670	8670	8670	0
321	20230614	160300	348297580	8670	8670	8670	8670	0
322	20230614	160200	348297580	8670	8670	8670	8670	0
323	20230614	160100	348297580	8670	8670	8670	8670	0
324	20230614	160000	348297580	8670	8670	8670	8670	0
325	20230614	155900	348297580	8670	8670	8670	8670	0
326	20230614	155800	348297580	8670	8670	8670	8670	0
327	20230614	155700	348297580	8670	8670	8670	8670	0
328	20230614	155600	348297580	8670	8670	8670	8670	0
329	20230614	155500	348297580	8670	8670	8670	8670	0
330	20230614	155400	348297580	8670	8670	8670	8670	0
331	20230614	155300	348297580	8670	8670	8670	8670	0
332	20230614	155200	348297580	8670	8670	8670	8670	766
333	20230614	155100	348297580	8670	8670	8670	8670	0
334	20230614	155000	348297580	8670	8670	8670	8670	0
335	20230614	154900	348297580	8670	8670	8670	8670	0
336	20230614	154800	348297580	8670	8670	8670	8670	0
337	20230614	154700	348297580	8670	8670	8670	8670	0
338	20230614	154600	348297580	8670	8670	8670	8670	0
339	20230614	154500	348297580	8670	8670	8670	8670	0
340	20230614	154400	348297580	8670	8670	8670	8670	0
341	20230614	154300	348297580	8670	8670	8670	8670	0
342	20230614	154200	348297580	8670	8670	8670	8670	0
343	20230614	154100	348297580	8670	8670	8670	8670	0
344	20230614	154000	348297580	8670	8670	8670	8670	0
345	20230614	153900	348297580	8670	8670	8670	8670	0
346	20230614	153800	348297580	8670	8670	8670	8670	0
347	20230614	153700	348297580	8670	8670	8670	8670	0
348	20230614	153600	348297580	8670	8670	8670	8670	0
349	20230614	153500	348297580	8670	8670	8670	8670	0
350	20230614	153400	348297580	8670	8670	8670	8670	0
351	20230614	153300	348297580	8670	8670	8670	8670	0
352	20230614	153200	348297580	8670	8670	8670	8670	0
353	20230614	153100	348297580	8670	8670	8670	8670	0
354	20230614	153000	348297580	8670	8670	8670	8670	766
355	20230614	152900	341656360	8710	8710	8710	8710	0
356	20230614	152800	341656360	8710	8710	8710	8710	0
357	20230614	152700	341656360	8710	8710	8710	8710	0
358	20230614	152600	341656360	8710	8710	8710	8710	0
359	20230614	152500	341656360	8710	8710	8710	8710	0
360	20230614	152400	341656360	8710	8710	8710	8710	0
361	20230614	152300	341656360	8710	8710	8710	8710	0
362	20230614	152200	341656360	8710	8710	8710	8710	0
363	20230614	152100	341656360	8710	8710	8710	8710	0
364	20230614	152000	341656360	8710	8710	8710	8710	0
365	20230614	151900	341656360	8710	8670	8710	8670	104
366	20230614	151800	340754560	8720	8720	8720	8720	0
367	20230614	151700	340754560	8720	8720	8720	8720	0
368	20230614	151600	340754560	8720	8720	8720	8720	0
369	20230614	151500	340754560	8720	8720	8720	8720	0
370	20230614	151400	340754560	8720	8720	8720	8720	0
371	20230614	151300	340754560	8720	8720	8720	8720	0
372	20230614	151200	340754560	8720	8720	8720	8720	0
373	20230614	151100	340754560	8720	8660	8720	8660	1752
374	20230614	151000	325581660	8720	8670	8720	8660	151
375	20230614	150900	324270980	8720	8720	8720	8720	0
376	20230614	150800	324270980	8720	8670	8720	8670	437
377	20230614	150700	320472700	8700	8700	8700	8700	0
378	20230614	150600	320472700	8700	8700	8700	8700	5
379	20230614	150500	320429200	8700	8670	8700	8670	476
380	20230614	150400	316301500	8710	8710	8710	8710	0
381	20230614	150300	316301500	8710	8670	8710	8670	443
382	20230614	150200	312445850	8680	8680	8680	8680	0
383	20230614	150100	312445850	8680	8690	8710	8680	301
384	20230614	150000	309830160	8700	8700	8700	8700	0
385	20230614	145900	309830160	8700	8700	8700	8700	0
386	20230614	145800	309830160	8700	8700	8700	8700	40
387	20230614	145700	309482160	8720	8720	8720	8720	3
388	20230614	145600	309456000	8720	8720	8720	8720	0
389	20230614	145500	309456000	8720	8710	8720	8600	1979
390	20230614	145400	292378190	8700	8700	8710	8700	55
391	20230614	145300	291899680	8700	8700	8700	8700	9
392	20230614	145200	291821380	8710	8710	8710	8700	193
393	20230614	145100	290140410	8710	8710	8730	8700	195
394	20230614	145000	288442250	8720	8720	8720	8720	0
395	20230614	144900	288442250	8720	8740	8740	8720	2
396	20230614	144800	288424790	8700	8700	8700	8700	0
397	20230614	144700	288424790	8700	8700	8700	8700	14
398	20230614	144600	288302990	8700	8700	8700	8690	161
399	20230614	144500	286903780	8700	8700	8700	8700	1
400	20230614	144400	286895080	8720	8720	8740	8720	30
401	20230614	144300	286633460	8720	8740	8740	8720	257
402	20230614	144200	284390080	8710	8710	8710	8710	10
403	20230614	144100	284302980	8710	8710	8710	8710	8
404	20230614	144000	284233300	8710	8750	8750	8690	40
405	20230614	143900	283885600	8700	8700	8750	8700	254
406	20230614	143800	281675450	8750	8750	8750	8750	12
407	20230614	143700	281570450	8750	8750	8750	8750	0
408	20230614	143600	281570450	8750	8750	8750	8750	2
409	20230614	143500	281552950	8750	8750	8750	8750	0
410	20230614	143400	281552950	8750	8750	8750	8750	0
411	20230614	143300	281552950	8750	8740	8750	8740	26
412	20230614	143200	281325650	8760	8760	8760	8760	0
413	20230614	143100	281325650	8760	8760	8760	8760	0
414	20230614	143000	281325650	8760	8760	8760	8760	0
415	20230614	142900	281325650	8760	8760	8760	8760	0
416	20230614	142800	281325650	8760	8760	8760	8760	0
417	20230614	142700	281325650	8760	8760	8760	8760	1
418	20230614	142600	281316890	8760	8700	8760	8690	1017
419	20230614	142500	272469800	8700	8700	8700	8700	99
420	20230614	142400	271608500	8760	8760	8760	8760	0
421	20230614	142300	271608500	8760	8760	8760	8760	0
422	20230614	142200	271608500	8760	8760	8760	8760	0
423	20230614	142100	271608500	8760	8760	8760	8760	0
424	20230614	142000	271608500	8760	8760	8760	8760	1
425	20230614	141900	271599740	8700	8700	8760	8700	40
426	20230614	141800	271251680	8760	8760	8760	8760	1
427	20230614	141700	271242920	8700	8700	8700	8700	0
428	20230614	141600	271242920	8700	8700	8700	8700	10
429	20230614	141500	271155920	8760	8760	8760	8760	0
430	20230614	141400	271155920	8760	8700	8760	8700	1111
431	20230614	141300	261485720	8740	8740	8740	8740	104
432	20230614	141200	260576760	8740	8740	8740	8740	0
433	20230614	141100	260576760	8740	8740	8740	8740	0
434	20230614	141000	260576760	8740	8740	8740	8740	0
435	20230614	140900	260576760	8740	8710	8740	8700	2058
436	20230614	140800	242667430	8740	8740	8740	8740	0
437	20230614	140700	242667430	8740	8730	8740	8710	837
438	20230614	140600	235375390	8740	8740	8740	8740	0
439	20230614	140500	235375390	8740	8720	8760	8720	63
440	20230614	140400	234825930	8760	8760	8760	8760	0
441	20230614	140300	234825930	8760	8760	8760	8760	0
442	20230614	140200	234825930	8760	8730	8760	8710	239
443	20230614	140100	232741010	8760	8760	8760	8760	0
444	20230614	140000	232741010	8760	8760	8760	8760	0
445	20230614	135900	232741010	8760	8760	8760	8760	73
446	20230614	135800	232101530	8770	8770	8770	8770	0
447	20230614	135700	232101530	8770	8770	8770	8770	0
448	20230614	135600	232101530	8770	8730	8770	8720	508
449	20230614	135500	227668980	8770	8770	8770	8770	3
450	20230614	135400	227642670	8770	8740	8770	8730	42
451	20230614	135300	227275850	8770	8770	8770	8770	1
452	20230614	135200	227267080	8740	8740	8740	8740	147
453	20230614	135100	225982300	8740	8740	8740	8740	125
454	20230614	135000	224889800	8740	8740	8740	8740	200
455	20230614	134900	223141800	8740	8740	8740	8740	14
456	20230614	134800	223019440	8740	8740	8740	8740	11
457	20230614	134700	222923300	8750	8750	8750	8750	10
458	20230614	134600	222835800	8770	8740	8770	8740	303
459	20230614	134500	220187490	8750	8750	8750	8750	131
460	20230614	134400	219041240	8770	8750	8770	8750	99
461	20230614	134300	218174970	8770	8770	8770	8770	4
462	20230614	134200	218139890	8760	8760	8760	8760	16
463	20230614	134100	217999730	8760	8760	8760	8760	0
464	20230614	134000	217999730	8760	8760	8760	8760	64
465	20230614	133900	217439090	8760	8760	8760	8760	0
466	20230614	133800	217439090	8760	8760	8760	8760	2
467	20230614	133700	217421570	8760	8760	8770	8750	60
468	20230614	133600	216896490	8760	8760	8760	8760	2
469	20230614	133500	216878970	8770	8770	8770	8770	0
470	20230614	133400	216878970	8770	8760	8770	8760	32
471	20230614	133300	216598340	8770	8770	8770	8770	0
472	20230614	133200	216598340	8770	8770	8770	8770	12
473	20230614	133100	216493100	8750	8750	8750	8750	9
474	20230614	133000	216414350	8770	8770	8770	8770	0
475	20230614	132900	216414350	8770	8770	8770	8770	0
476	20230614	132800	216414350	8770	8770	8770	8770	0
477	20230614	132700	216414350	8770	8750	8770	8750	39
478	20230614	132600	216073080	8770	8770	8770	8750	426
479	20230614	132500	212345040	8770	8770	8770	8770	0
480	20230614	132400	212345040	8770	8770	8770	8750	323
481	20230614	132300	209518530	8770	8770	8770	8770	110
482	20230614	132200	208553830	8770	8770	8770	8770	0
483	20230614	132100	208553830	8770	8770	8770	8770	27
484	20230614	132000	208317040	8750	8750	8750	8750	500
485	20230614	131900	203942040	8770	8770	8770	8770	0
486	20230614	131800	203942040	8770	8770	8770	8770	0
487	20230614	131700	203942040	8770	8750	8770	8750	258
488	20230614	131600	201683400	8760	8760	8760	8760	0
489	20230614	131500	201683400	8760	8760	8760	8760	331
490	20230614	131400	198783840	8770	8770	8770	8760	246
491	20230614	131300	196626620	8770	8790	8790	8770	615
492	20230614	131200	191232970	8800	8800	8800	8800	2
493	20230614	131100	191215370	8830	8830	8830	8830	0
494	20230614	131000	191215370	8830	8830	8830	8830	0
495	20230614	130900	191215370	8830	8830	8830	8830	0
496	20230614	130800	191215370	8830	8780	8830	8770	202
497	20230614	130700	189442330	8830	8790	8830	8790	76
498	20230614	130600	188774250	8830	8830	8830	8830	0
499	20230614	130500	188774250	8830	8830	8830	8830	1
500	20230614	130400	188765420	8830	8830	8830	8830	0
501	20230614	130300	188765420	8830	8830	8830	8830	0
502	20230614	130200	188765420	8830	8830	8830	8830	0
503	20230614	130100	188765420	8830	8790	8830	8790	103
504	20230614	130000	187859930	8830	8830	8830	8830	1
505	20230614	125900	187851100	8830	8830	8830	8830	0
506	20230614	125800	187851100	8830	8830	8830	8830	0
507	20230614	125700	187851100	8830	8830	8830	8830	0
508	20230614	125600	187851100	8830	8830	8830	8830	0
509	20230614	125500	187851100	8830	8830	8830	8830	1
510	20230614	125400	187842270	8830	8830	8830	8830	0
511	20230614	125300	187842270	8830	8830	8830	8830	0
512	20230614	125200	187842270	8830	8830	8830	8830	0
513	20230614	125100	187842270	8830	8830	8830	8830	0
514	20230614	125000	187842270	8830	8830	8830	8830	0
515	20230614	124900	187842270	8830	8830	8830	8830	0
516	20230614	124800	187842270	8830	8830	8830	8830	3
517	20230614	124700	187815780	8790	8790	8790	8790	0
518	20230614	124600	187815780	8790	8830	8830	8790	202
519	20230614	124500	186036200	8830	8830	8830	8830	0
520	20230614	124400	186036200	8830	8780	8830	8780	93
521	20230614	124300	185219610	8830	8830	8830	8830	0
522	20230614	124200	185219610	8830	8830	8830	8830	0
523	20230614	124100	185219610	8830	8830	8830	8830	0
524	20230614	124000	185219610	8830	8830	8830	8830	0
525	20230614	123900	185219610	8830	8830	8830	8830	0
526	20230614	123800	185219610	8830	8830	8830	8830	4
527	20230614	123700	185184290	8780	8780	8780	8780	0
528	20230614	123600	185184290	8780	8780	8780	8780	0
529	20230614	123500	185184290	8780	8780	8780	8780	165
530	20230614	123400	183735590	8780	8780	8780	8780	0
531	20230614	123300	183735590	8780	8780	8780	8780	1110
532	20230614	123200	173989790	8830	8830	8830	8830	3
533	20230614	123100	173963300	8780	8780	8830	8780	76
534	20230614	123000	173295970	8790	8790	8790	8790	0
535	20230614	122900	173295970	8790	8790	8790	8790	69
536	20230614	122800	172689460	8840	8840	8840	8840	0
537	20230614	122700	172689460	8840	8840	8840	8840	0
538	20230614	122600	172689460	8840	8840	8840	8840	0
539	20230614	122500	172689460	8840	8840	8840	8840	0
540	20230614	122400	172689460	8840	8840	8840	8840	0
541	20230614	122300	172689460	8840	8840	8840	8840	0
542	20230614	122200	172689460	8840	8840	8840	8840	0
543	20230614	122100	172689460	8840	8830	8840	8830	11
544	20230614	122000	172592250	8780	8780	8780	8780	0
545	20230614	121900	172592250	8780	8780	8780	8780	0
546	20230614	121800	172592250	8780	8780	8780	8780	0
547	20230614	121700	172592250	8780	8780	8780	8780	0
548	20230614	121600	172592250	8780	8780	8780	8780	1
549	20230614	121500	172583470	8780	8780	8780	8780	0
550	20230614	121400	172583470	8780	8780	8780	8780	0
551	20230614	121300	172583470	8780	8780	8780	8780	0
552	20230614	121200	172583470	8780	8780	8780	8780	0
553	20230614	121100	172583470	8780	8780	8780	8780	0
554	20230614	121000	172583470	8780	8780	8780	8780	0
555	20230614	120900	172583470	8780	8780	8780	8780	0
556	20230614	120800	172583470	8780	8790	8790	8780	400
557	20230614	120700	169071090	8790	8790	8790	8790	0
558	20230614	120600	169071090	8790	8790	8790	8790	1
559	20230614	120500	169062300	8780	8780	8780	8780	0
560	20230614	120400	169062300	8780	8780	8780	8780	0
561	20230614	120300	169062300	8780	8780	8780	8780	0
562	20230614	120200	169062300	8780	8780	8780	8780	0
563	20230614	120100	169062300	8780	8780	8780	8780	0
564	20230614	120000	169062300	8780	8780	8780	8780	0
565	20230614	115900	169062300	8780	8780	8780	8780	0
566	20230614	115800	169062300	8780	8780	8780	8780	0
567	20230614	115700	169062300	8780	8780	8780	8780	0
568	20230614	115600	169062300	8780	8790	8850	8780	17
569	20230614	115500	168912580	8790	8790	8790	8790	1
570	20230614	115400	168903790	8780	8780	8780	8780	0
571	20230614	115300	168903790	8780	8780	8780	8780	15
572	20230614	115200	168772090	8770	8790	8790	8770	300
573	20230614	115100	166138620	8790	8790	8790	8790	1
574	20230614	115000	166129830	8790	8790	8790	8790	0
575	20230614	114900	166129830	8790	8790	8790	8790	0
576	20230614	114800	166129830	8790	8790	8790	8790	112
577	20230614	114700	165145350	8800	8800	8800	8800	0
578	20230614	114600	165145350	8800	8810	8810	8800	141
579	20230614	114500	163904440	8860	8860	8860	8860	0
580	20230614	114400	163904440	8860	8860	8860	8860	0
581	20230614	114300	163904440	8860	8860	8860	8860	0
582	20230614	114200	163904440	8860	8860	8860	8860	0
583	20230614	114100	163904440	8860	8860	8860	8860	0
584	20230614	114000	163904440	8860	8860	8860	8860	0
585	20230614	113900	163904440	8860	8860	8860	8860	0
586	20230614	113800	163904440	8860	8860	8860	8860	0
587	20230614	113700	163904440	8860	8810	8860	8810	2
588	20230614	113600	163886770	8810	8810	8810	8810	0
589	20230614	113500	163886770	8810	8810	8810	8810	0
590	20230614	113400	163886770	8810	8820	8820	8810	12
591	20230614	113300	163781040	8850	8850	8850	8850	0
592	20230614	113200	163781040	8850	8850	8850	8850	0
593	20230614	113100	163781040	8850	8850	8850	8850	0
594	20230614	113000	163781040	8850	8850	8850	8850	0
595	20230614	112900	163781040	8850	8850	8850	8850	0
596	20230614	112800	163781040	8850	8850	8850	8850	0
597	20230614	112700	163781040	8850	8850	8850	8850	0
598	20230614	112600	163781040	8850	8850	8850	8850	5
599	20230614	112500	163736790	8850	8850	8850	8850	4
600	20230614	112400	163701390	8870	8870	8870	8870	0
601	20230614	112300	163701390	8870	8870	8870	8870	0
602	20230614	112200	163701390	8870	8870	8870	8870	0
603	20230614	112100	163701390	8870	8870	8870	8870	0
604	20230614	112000	163701390	8870	8870	8870	8870	1
605	20230614	111900	163692520	8860	8860	8860	8860	0
606	20230614	111800	163692520	8860	8860	8860	8860	0
607	20230614	111700	163692520	8860	8860	8860	8860	0
608	20230614	111600	163692520	8860	8860	8860	8860	0
609	20230614	111500	163692520	8860	8860	8860	8860	0
610	20230614	111400	163692520	8860	8850	8860	8850	100
611	20230614	111300	162806550	8860	8860	8860	8860	0
612	20230614	111200	162806550	8860	8860	8860	8860	0
613	20230614	111100	162806550	8860	8860	8860	8860	3
614	20230614	111000	162779970	8860	8860	8860	8860	0
615	20230614	110900	162779970	8860	8860	8860	8860	0
616	20230614	110800	162779970	8860	8860	8860	8860	0
617	20230614	110700	162779970	8860	8860	8860	8860	1
618	20230614	110600	162771110	8820	8830	8830	8820	56
619	20230614	110500	162276970	8850	8850	8850	8850	40
620	20230614	110400	161922970	8850	8850	8850	8850	100
621	20230614	110300	161037970	8850	8850	8850	8850	0
622	20230614	110200	161037970	8850	8850	8850	8850	300
623	20230614	110100	158382970	8860	8860	8860	8860	279
624	20230614	110000	155911030	8860	8860	8860	8860	0
625	20230614	105900	155911030	8860	8860	8860	8860	0
626	20230614	105800	155911030	8860	8860	8860	8860	130
627	20230614	105700	154759230	8860	8860	8860	8860	0
628	20230614	105600	154759230	8860	8860	8860	8860	0
629	20230614	105500	154759230	8860	8860	8860	8860	1
630	20230614	105400	154750370	8860	8860	8860	8860	0
631	20230614	105300	154750370	8860	8860	8860	8860	1647
632	20230614	105200	140157950	8860	8860	8860	8860	12
633	20230614	105100	140051630	8870	8870	8870	8870	0
634	20230614	105000	140051630	8870	8870	8870	8870	0
635	20230614	104900	140051630	8870	8870	8870	8870	0
636	20230614	104800	140051630	8870	8870	8870	8870	0
637	20230614	104700	140051630	8870	8870	8870	8870	0
638	20230614	104600	140051630	8870	8870	8870	8870	0
639	20230614	104500	140051630	8870	8870	8870	8870	1
640	20230614	104400	140042760	8870	8870	8870	8870	0
641	20230614	104300	140042760	8870	8870	8870	8870	0
642	20230614	104200	140042760	8870	8870	8870	8870	0
643	20230614	104100	140042760	8870	8870	8870	8870	0
644	20230614	104000	140042760	8870	8870	8870	8870	0
645	20230614	103900	140042760	8870	8870	8870	8870	0
646	20230614	103800	140042760	8870	8870	8870	8870	310
647	20230614	103700	137293060	8870	8870	8870	8870	0
648	20230614	103600	137293060	8870	8870	8870	8870	1
649	20230614	103500	137284190	8870	8870	8870	8870	5
650	20230614	103400	137239840	8870	8870	8870	8870	10
651	20230614	103300	137151140	8860	8860	8860	8860	7
652	20230614	103200	137089120	8860	8860	8860	8860	0
653	20230614	103100	137089120	8860	8860	8860	8860	0
654	20230614	103000	137089120	8860	8860	8860	8860	0
655	20230614	102900	137089120	8860	8860	8860	8860	0
656	20230614	102800	137089120	8860	8860	8860	8860	0
657	20230614	102700	137089120	8860	8860	8860	8860	0
658	20230614	102600	137089120	8860	8860	8860	8860	10
659	20230614	102500	137000520	8850	8860	8860	8850	4
660	20230614	102400	136965110	8870	8870	8870	8870	0
661	20230614	102300	136965110	8870	8870	8870	8870	1
662	20230614	102200	136956240	8860	8860	8860	8860	0
663	20230614	102100	136956240	8860	8860	8860	8860	0
664	20230614	102000	136956240	8860	8860	8860	8860	0
665	20230614	101900	136956240	8860	8860	8860	8860	12
666	20230614	101800	136849920	8850	8850	8850	8850	18
667	20230614	101700	136690620	8820	8820	8820	8820	251
668	20230614	101600	134476800	8850	8850	8850	8850	0
669	20230614	101500	134476800	8850	8850	8850	8850	0
670	20230614	101400	134476800	8850	8850	8850	8850	0
671	20230614	101300	134476800	8850	8850	8850	8850	1129
672	20230614	101200	124485150	8850	8850	8850	8850	30
673	20230614	101100	124219650	8860	8860	8860	8860	1
674	20230614	101000	124210790	8860	8860	8860	8860	1
675	20230614	100900	124201930	8860	8860	8860	8860	0
676	20230614	100800	124201930	8860	8860	8860	8860	5
677	20230614	100700	124157630	8860	8860	8860	8860	23
678	20230614	100600	123953850	8880	8880	8880	8880	0
679	20230614	100500	123953850	8880	8880	8880	8880	2005
680	20230614	100400	106149450	8880	8880	8880	8870	513
681	20230614	100300	101594370	8890	8890	8890	8890	50
682	20230614	100200	101149870	8890	8890	8890	8890	0
683	20230614	100100	101149870	8890	8790	8890	8790	1140
684	20230614	100000	91102870	8770	8770	8770	8770	853
685	20230614	095900	83622060	8770	8770	8770	8770	2
686	20230614	095800	83604520	8780	8780	8780	8780	26
687	20230614	095700	83376240	8800	8800	8800	8800	0
688	20230614	095600	83376240	8800	8800	8800	8800	2
689	20230614	095500	83358640	8800	8800	8800	8800	0
690	20230614	095400	83358640	8800	8800	8800	8800	0
691	20230614	095300	83358640	8800	8770	8800	8770	654
692	20230614	095200	77623030	8770	8780	8810	8770	195
693	20230614	095100	75908340	8810	8810	8810	8810	0
694	20230614	095000	75908340	8810	8810	8810	8810	1
695	20230614	094900	75899530	8780	8780	8780	8780	240
696	20230614	094800	73792330	8810	8810	8810	8770	328
697	20230614	094700	70915650	8770	8780	8780	8770	551
698	20230614	094600	66082050	8810	8810	8810	8810	80
699	20230614	094500	65377250	8810	8780	8810	8780	108
700	20230614	094400	64428710	8810	8790	8810	8780	298
701	20230614	094300	61809220	8800	8800	8800	8800	11
702	20230614	094200	61712420	8810	8810	8810	8810	41
703	20230614	094100	61351210	8800	8800	8800	8800	0
704	20230614	094000	61351210	8800	8800	8800	8800	0
705	20230614	093900	61351210	8800	8810	8810	8800	637
706	20230614	093800	55741820	8810	8810	8810	8810	0
707	20230614	093700	55741820	8810	8810	8810	8810	160
708	20230614	093600	54332220	8840	8840	8840	8840	2
709	20230614	093500	54314540	8800	8840	8840	8800	2808
710	20230614	093400	29538990	8840	8840	8840	8840	88
711	20230614	093300	28761070	8840	8840	8840	8840	12
712	20230614	093200	28654990	8840	8850	8850	8840	224
713	20230614	093100	26674020	8860	8870	8870	8860	167
714	20230614	093000	25194230	8870	8870	8870	8870	9
715	20230614	092900	25114400	8880	8880	8880	8880	0
716	20230614	092800	25114400	8880	8880	8880	8880	0
717	20230614	092700	25114400	8880	8880	8880	8880	0
718	20230614	092600	25114400	8880	8880	8880	8880	2
719	20230614	092500	25096640	8890	8890	8890	8890	0
720	20230614	092400	25096640	8890	8890	8890	8890	0
721	20230614	092300	25096640	8890	8850	8890	8850	53
722	20230614	092200	24627550	8860	8870	8870	8860	311
723	20230614	092100	21869170	8900	8900	8900	8900	55
724	20230614	092000	21379670	8900	8900	8900	8900	30
725	20230614	091900	21112670	8900	8880	8900	8880	21
726	20230614	091800	20926170	8900	8900	8900	8900	0
727	20230614	091700	20926170	8900	8900	8900	8900	5
728	20230614	091600	20881670	8900	8900	8900	8900	0
729	20230614	091500	20881670	8900	8900	8900	8900	0
730	20230614	091400	20881670	8900	8900	8900	8900	6
731	20230614	091300	20828270	8870	8890	8890	8870	115
732	20230614	091200	19806220	8890	8890	8890	8890	101
733	20230614	091100	18908330	8890	8880	8890	8880	51
734	20230614	091000	18455440	8850	8830	8850	8830	630
735	20230614	090900	12888040	8830	8830	8830	8830	144
736	20230614	090800	11616520	8840	8840	8840	8840	2
737	20230614	090700	11598840	8840	8840	8840	8840	1
738	20230614	090600	11590000	8840	8840	8840	8840	63
739	20230614	090500	11033080	8840	8850	8850	8840	132
740	20230614	090400	9866180	8830	8830	8830	8830	350
741	20230614	090300	6775680	8830	8850	8850	8830	401
742	20230614	090200	3227820	8850	8860	8860	8850	68
743	20230614	090100	2625520	8870	8870	8870	8870	85
744	20230614	090000	1871570	8870	8870	8870	8870	211