KissMeData/023900/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	193100	440332200	13930	13930	13930	13930	763
3	20230620	193000	440332200	13930	13930	13930	13930	0
4	20230620	192900	440332200	13930	13930	13930	13930	0
5	20230620	192800	440332200	13930	13930	13930	13930	0
6	20230620	192700	440332200	13930	13930	13930	13930	0
7	20230620	192600	440332200	13930	13930	13930	13930	0
8	20230620	192500	440332200	13930	13930	13930	13930	0
9	20230620	192400	440332200	13930	13930	13930	13930	0
10	20230620	192300	440332200	13930	13930	13930	13930	0
11	20230620	192200	440332200	13930	13930	13930	13930	0
12	20230620	192100	440332200	13930	13930	13930	13930	0
13	20230620	192000	440332200	13930	13930	13930	13930	0
14	20230620	191900	440332200	13930	13930	13930	13930	0
15	20230620	191800	440332200	13930	13930	13930	13930	0
16	20230620	191700	440332200	13930	13930	13930	13930	0
17	20230620	191600	440332200	13930	13930	13930	13930	0
18	20230620	191500	440332200	13930	13930	13930	13930	0
19	20230620	191400	440332200	13930	13930	13930	13930	0
20	20230620	191300	440332200	13930	13930	13930	13930	0
21	20230620	191200	440332200	13930	13930	13930	13930	0
22	20230620	191100	440332200	13930	13930	13930	13930	0
23	20230620	191000	440332200	13930	13930	13930	13930	0
24	20230620	190900	440332200	13930	13930	13930	13930	0
25	20230620	190800	440332200	13930	13930	13930	13930	0
26	20230620	190700	440332200	13930	13930	13930	13930	0
27	20230620	190600	440332200	13930	13930	13930	13930	0
28	20230620	190500	440332200	13930	13930	13930	13930	0
29	20230620	190400	440332200	13930	13930	13930	13930	0
30	20230620	190300	440332200	13930	13930	13930	13930	0
31	20230620	190200	440332200	13930	13930	13930	13930	0
32	20230620	190100	440332200	13930	13930	13930	13930	763
33	20230620	190000	440332200	13930	13930	13930	13930	0
34	20230620	185900	440332200	13930	13930	13930	13930	0
35	20230620	185800	440332200	13930	13930	13930	13930	0
36	20230620	185700	440332200	13930	13930	13930	13930	0
37	20230620	185600	440332200	13930	13930	13930	13930	0
38	20230620	185500	440332200	13930	13930	13930	13930	0
39	20230620	185400	440332200	13930	13930	13930	13930	0
40	20230620	185300	440332200	13930	13930	13930	13930	0
41	20230620	185200	440332200	13930	13930	13930	13930	0
42	20230620	185100	440332200	13930	13930	13930	13930	0
43	20230620	185000	440332200	13930	13930	13930	13930	0
44	20230620	184900	440332200	13930	13930	13930	13930	0
45	20230620	184800	440332200	13930	13930	13930	13930	0
46	20230620	184700	440332200	13930	13930	13930	13930	0
47	20230620	184600	440332200	13930	13930	13930	13930	0
48	20230620	184500	440332200	13930	13930	13930	13930	0
49	20230620	184400	440332200	13930	13930	13930	13930	0
50	20230620	184300	440332200	13930	13930	13930	13930	0
51	20230620	184200	440332200	13930	13930	13930	13930	0
52	20230620	184100	440332200	13930	13930	13930	13930	0
53	20230620	184000	440332200	13930	13930	13930	13930	0
54	20230620	183900	440332200	13930	13930	13930	13930	0
55	20230620	183800	440332200	13930	13930	13930	13930	0
56	20230620	183700	440332200	13930	13930	13930	13930	0
57	20230620	183600	440332200	13930	13930	13930	13930	0
58	20230620	183500	440332200	13930	13930	13930	13930	0
59	20230620	183400	440332200	13930	13930	13930	13930	0
60	20230620	183300	440332200	13930	13930	13930	13930	0
61	20230620	183200	440332200	13930	13930	13930	13930	0
62	20230620	183100	440332200	13930	13930	13930	13930	763
63	20230620	183000	440332200	13930	13930	13930	13930	0
64	20230620	182900	440332200	13930	13930	13930	13930	0
65	20230620	182800	440332200	13930	13930	13930	13930	0
66	20230620	182700	440332200	13930	13930	13930	13930	0
67	20230620	182600	440332200	13930	13930	13930	13930	0
68	20230620	182500	440332200	13930	13930	13930	13930	0
69	20230620	182400	440332200	13930	13930	13930	13930	0
70	20230620	182300	440332200	13930	13930	13930	13930	0
71	20230620	182200	440332200	13930	13930	13930	13930	0
72	20230620	182100	440332200	13930	13930	13930	13930	0
73	20230620	182000	440332200	13930	13930	13930	13930	0
74	20230620	181900	440332200	13930	13930	13930	13930	0
75	20230620	181800	440332200	13930	13930	13930	13930	0
76	20230620	181700	440332200	13930	13930	13930	13930	0
77	20230620	181600	440332200	13930	13930	13930	13930	0
78	20230620	181500	440332200	13930	13930	13930	13930	0
79	20230620	181400	440332200	13930	13930	13930	13930	0
80	20230620	181300	440332200	13930	13930	13930	13930	0
81	20230620	181200	440332200	13930	13930	13930	13930	0
82	20230620	181100	440332200	13930	13930	13930	13930	0
83	20230620	181000	440332200	13930	13930	13930	13930	0
84	20230620	180900	440332200	13930	13930	13930	13930	0
85	20230620	180800	440332200	13930	13930	13930	13930	0
86	20230620	180700	440332200	13930	13930	13930	13930	0
87	20230620	180600	440332200	13930	13930	13930	13930	0
88	20230620	180500	440332200	13930	13930	13930	13930	0
89	20230620	180400	440332200	13930	13930	13930	13930	0
90	20230620	180300	440332200	13930	13930	13930	13930	0
91	20230620	180200	440332200	13930	13930	13930	13930	0
92	20230620	180100	440332200	13930	13930	13930	13930	763
93	20230620	180000	440332200	13930	13930	13930	13930	0
94	20230620	175900	440332200	13930	13930	13930	13930	0
95	20230620	175800	440332200	13930	13930	13930	13930	0
96	20230620	175700	440332200	13930	13930	13930	13930	0
97	20230620	175600	440332200	13930	13930	13930	13930	0
98	20230620	175500	440332200	13930	13930	13930	13930	0
99	20230620	175400	440332200	13930	13930	13930	13930	0
100	20230620	175300	440332200	13930	13930	13930	13930	0
101	20230620	175200	440332200	13930	13930	13930	13930	0
102	20230620	175100	440332200	13930	13930	13930	13930	0
103	20230620	175000	440332200	13930	13930	13930	13930	0
104	20230620	174900	440332200	13930	13930	13930	13930	0
105	20230620	174800	440332200	13930	13930	13930	13930	0
106	20230620	174700	440332200	13930	13930	13930	13930	0
107	20230620	174600	440332200	13930	13930	13930	13930	0
108	20230620	174500	440332200	13930	13930	13930	13930	0
109	20230620	174400	440332200	13930	13930	13930	13930	0
110	20230620	174300	440332200	13930	13930	13930	13930	0
111	20230620	174200	440332200	13930	13930	13930	13930	0
112	20230620	174100	440332200	13930	13930	13930	13930	0
113	20230620	174000	440332200	13930	13930	13930	13930	0
114	20230620	173900	440332200	13930	13930	13930	13930	0
115	20230620	173800	440332200	13930	13930	13930	13930	0
116	20230620	173700	440332200	13930	13930	13930	13930	0
117	20230620	173600	440332200	13930	13930	13930	13930	0
118	20230620	173500	440332200	13930	13930	13930	13930	0
119	20230620	173400	440332200	13930	13930	13930	13930	0
120	20230620	173300	440332200	13930	13930	13930	13930	0
121	20230620	173200	440332200	13930	13930	13930	13930	0
122	20230620	173100	440332200	13930	13930	13930	13930	763
123	20230620	173000	440332200	13930	13930	13930	13930	0
124	20230620	172900	440332200	13930	13930	13930	13930	0
125	20230620	172800	440332200	13930	13930	13930	13930	0
126	20230620	172700	440332200	13930	13930	13930	13930	0
127	20230620	172600	440332200	13930	13930	13930	13930	0
128	20230620	172500	440332200	13930	13930	13930	13930	0
129	20230620	172400	440332200	13930	13930	13930	13930	0
130	20230620	172300	440332200	13930	13930	13930	13930	0
131	20230620	172200	440332200	13930	13930	13930	13930	0
132	20230620	172100	440332200	13930	13930	13930	13930	0
133	20230620	172000	440332200	13930	13930	13930	13930	0
134	20230620	171900	440332200	13930	13930	13930	13930	0
135	20230620	171800	440332200	13930	13930	13930	13930	0
136	20230620	171700	440332200	13930	13930	13930	13930	0
137	20230620	171600	440332200	13930	13930	13930	13930	0
138	20230620	171500	440332200	13930	13930	13930	13930	0
139	20230620	171400	440332200	13930	13930	13930	13930	0
140	20230620	171300	440332200	13930	13930	13930	13930	0
141	20230620	171200	440332200	13930	13930	13930	13930	0
142	20230620	171100	440332200	13930	13930	13930	13930	0
143	20230620	171000	440332200	13930	13930	13930	13930	0
144	20230620	170900	440332200	13930	13930	13930	13930	0
145	20230620	170800	440332200	13930	13930	13930	13930	0
146	20230620	170700	440332200	13930	13930	13930	13930	0
147	20230620	170600	440332200	13930	13930	13930	13930	0
148	20230620	170500	440332200	13930	13930	13930	13930	0
149	20230620	170400	440332200	13930	13930	13930	13930	0
150	20230620	170300	440332200	13930	13930	13930	13930	0
151	20230620	170200	440332200	13930	13930	13930	13930	0
152	20230620	170100	440332200	13930	13930	13930	13930	763
153	20230620	170000	440332200	13930	13930	13930	13930	0
154	20230620	165900	440332200	13930	13930	13930	13930	0
155	20230620	165800	440332200	13930	13930	13930	13930	0
156	20230620	165700	440332200	13930	13930	13930	13930	0
157	20230620	165600	440332200	13930	13930	13930	13930	0
158	20230620	165500	440332200	13930	13930	13930	13930	0
159	20230620	165400	440332200	13930	13930	13930	13930	0
160	20230620	165300	440332200	13930	13930	13930	13930	0
161	20230620	165200	440332200	13930	13930	13930	13930	0
162	20230620	165100	440332200	13930	13930	13930	13930	0
163	20230620	165000	440332200	13930	13930	13930	13930	0
164	20230620	164900	440332200	13930	13930	13930	13930	0
165	20230620	164800	440332200	13930	13930	13930	13930	0
166	20230620	164700	440332200	13930	13930	13930	13930	0
167	20230620	164600	440332200	13930	13930	13930	13930	0
168	20230620	164500	440332200	13930	13930	13930	13930	0
169	20230620	164400	440332200	13930	13930	13930	13930	0
170	20230620	164300	440332200	13930	13930	13930	13930	0
171	20230620	164200	440332200	13930	13930	13930	13930	0
172	20230620	164100	440332200	13930	13930	13930	13930	0
173	20230620	164000	440332200	13930	13930	13930	13930	0
174	20230620	163900	440332200	13930	13930	13930	13930	0
175	20230620	163800	440332200	13930	13930	13930	13930	0
176	20230620	163700	440332200	13930	13930	13930	13930	0
177	20230620	163600	440332200	13930	13930	13930	13930	0
178	20230620	163500	440332200	13930	13930	13930	13930	0
179	20230620	163400	440332200	13930	13930	13930	13930	0
180	20230620	163300	440332200	13930	13930	13930	13930	0
181	20230620	163200	440332200	13930	13930	13930	13930	0
182	20230620	163100	440332200	13930	13930	13930	13930	763
183	20230620	163000	440332200	13930	13930	13930	13930	0
184	20230620	162900	440332200	13930	13930	13930	13930	0
185	20230620	162800	440332200	13930	13930	13930	13930	0
186	20230620	162700	440332200	13930	13930	13930	13930	0
187	20230620	162600	440332200	13930	13930	13930	13930	0
188	20230620	162500	440332200	13930	13930	13930	13930	0
189	20230620	162400	440332200	13930	13930	13930	13930	0
190	20230620	162300	440332200	13930	13930	13930	13930	0
191	20230620	162200	440332200	13930	13930	13930	13930	0
192	20230620	162100	440332200	13930	13930	13930	13930	0
193	20230620	162000	440332200	13930	13930	13930	13930	0
194	20230620	161900	440332200	13930	13930	13930	13930	0
195	20230620	161800	440332200	13930	13930	13930	13930	0
196	20230620	161700	440332200	13930	13930	13930	13930	0
197	20230620	161600	440332200	13930	13930	13930	13930	0
198	20230620	161500	440332200	13930	13930	13930	13930	0
199	20230620	161400	440332200	13930	13930	13930	13930	0
200	20230620	161300	440332200	13930	13930	13930	13930	0
201	20230620	161200	440332200	13930	13930	13930	13930	0
202	20230620	161100	440332200	13930	13930	13930	13930	0
203	20230620	161000	440332200	13930	13930	13930	13930	0
204	20230620	160900	440332200	13930	13930	13930	13930	0
205	20230620	160800	440332200	13930	13930	13930	13930	0
206	20230620	160700	440332200	13930	13930	13930	13930	0
207	20230620	160600	440332200	13930	13930	13930	13930	0
208	20230620	160500	440332200	13930	13930	13930	13930	0
209	20230620	160400	440332200	13930	13930	13930	13930	0
210	20230620	160300	440332200	13930	13930	13930	13930	0
211	20230620	160200	440332200	13930	13930	13930	13930	0
212	20230620	160100	440332200	13930	13930	13930	13930	763
213	20230620	160000	440332200	13930	13930	13930	13930	0
214	20230620	155900	440332200	13930	13930	13930	13930	0
215	20230620	155800	440332200	13930	13930	13930	13930	0
216	20230620	155700	440332200	13930	13930	13930	13930	0
217	20230620	155600	440332200	13930	13930	13930	13930	0
218	20230620	155500	440332200	13930	13930	13930	13930	0
219	20230620	155400	440332200	13930	13930	13930	13930	0
220	20230620	155300	440332200	13930	13930	13930	13930	0
221	20230620	155200	440332200	13930	13930	13930	13930	0
222	20230620	155100	440332200	13930	13930	13930	13930	0
223	20230620	155000	440332200	13930	13930	13930	13930	0
224	20230620	154900	440332200	13930	13930	13930	13930	0
225	20230620	154800	440332200	13930	13930	13930	13930	0
226	20230620	154700	440332200	13930	13930	13930	13930	0
227	20230620	154600	440332200	13930	13930	13930	13930	0
228	20230620	154500	440332200	13930	13930	13930	13930	0
229	20230620	154400	440332200	13930	13930	13930	13930	0
230	20230620	154300	440332200	13930	13930	13930	13930	0
231	20230620	154200	440332200	13930	13930	13930	13930	0
232	20230620	154100	440332200	13930	13930	13930	13930	0
233	20230620	154000	440332200	13930	13930	13930	13930	0
234	20230620	153900	440332200	13930	13930	13930	13930	0
235	20230620	153800	440332200	13930	13930	13930	13930	0
236	20230620	153700	440332200	13930	13930	13930	13930	0
237	20230620	153600	440332200	13930	13930	13930	13930	0
238	20230620	153500	440332200	13930	13930	13930	13930	0
239	20230620	153400	440332200	13930	13930	13930	13930	0
240	20230620	153300	440332200	13930	13930	13930	13930	0
241	20230620	153200	440332200	13930	13930	13930	13930	0
242	20230620	153100	440332200	13930	13930	13930	13930	763
243	20230620	153000	440332200	13930	13930	13930	13930	763
244	20230620	152900	429703610	13970	13970	13970	13970	0
245	20230620	152800	429703610	13970	13970	13970	13970	0
246	20230620	152700	429703610	13970	13970	13970	13970	0
247	20230620	152600	429703610	13970	13970	13970	13970	0
248	20230620	152500	429703610	13970	13970	13970	13970	0
249	20230620	152400	429703610	13970	13970	13970	13970	0
250	20230620	152300	429703610	13970	13970	13970	13970	0
251	20230620	152200	429703610	13970	13970	13970	13970	0
252	20230620	152100	429703610	13970	13970	13970	13970	0
253	20230620	152000	429703610	13970	13970	13970	13970	0
254	20230620	151900	429703610	13970	13970	13970	13970	0
255	20230620	151800	429703610	13970	13960	13970	13930	98
256	20230620	151700	428336560	13970	13970	13970	13970	0
257	20230620	151600	428336560	13970	13970	13970	13970	1
258	20230620	151500	428322590	13940	13940	13940	13940	1
259	20230620	151400	428308650	13940	13940	13940	13940	2
260	20230620	151300	428280770	13970	13930	13970	13930	4
261	20230620	151200	428225010	13970	13970	13970	13970	20
262	20230620	151100	427945610	13980	13960	13980	13920	206
263	20230620	151000	425077840	13970	13970	13970	13970	20
264	20230620	150900	424798440	13980	13980	13980	13980	1
265	20230620	150800	424784460	13970	13970	13970	13970	10
266	20230620	150700	424644760	13980	13980	13980	13980	0
267	20230620	150600	424644760	13980	13980	13980	13970	60
268	20230620	150500	423806540	13970	13930	13970	13910	379
269	20230620	150400	418525270	13950	13970	13970	13950	185
270	20230620	150300	415943550	13970	13970	13970	13970	20
271	20230620	150200	415664150	13980	13980	13980	13980	113
272	20230620	150100	414084410	13980	13980	13980	13980	195
273	20230620	150000	411358310	13980	13980	13980	13980	0
274	20230620	145900	411358310	13980	13980	13980	13980	80
275	20230620	145800	410239910	13980	13980	13980	13980	0
276	20230620	145700	410239910	13980	13980	13980	13980	1
277	20230620	145600	410225930	13950	13950	13950	13950	0
278	20230620	145500	410225930	13950	13950	13950	13950	0
279	20230620	145400	410225930	13950	13950	13950	13950	0
280	20230620	145300	410225930	13950	13970	13970	13950	102
281	20230620	145200	408801430	13970	13970	13970	13970	35
282	20230620	145100	408312480	13970	13970	13970	13970	49
283	20230620	145000	407627950	13950	13950	13950	13950	10
284	20230620	144900	407488450	13960	13960	13960	13960	0
285	20230620	144800	407488450	13960	13960	13960	13960	94
286	20230620	144700	406176210	13960	13960	13960	13960	0
287	20230620	144600	406176210	13960	13960	13960	13960	19
288	20230620	144500	405910970	13930	13930	13930	13930	3
289	20230620	144400	405869180	13960	13960	13960	13960	0
290	20230620	144300	405869180	13960	13960	13960	13960	0
291	20230620	144200	405869180	13960	13960	13960	13960	20
292	20230620	144100	405589980	13960	13960	13960	13960	0
293	20230620	144000	405589980	13960	13960	13960	13960	0
294	20230620	143900	405589980	13960	13960	13960	13910	7
295	20230620	143800	405492310	13970	13970	13970	13970	0
296	20230620	143700	405492310	13970	13970	13970	13970	0
297	20230620	143600	405492310	13970	13970	13970	13970	7
298	20230620	143500	405394520	13970	13970	13970	13970	0
299	20230620	143400	405394520	13970	13970	13970	13970	50
300	20230620	143300	404696020	13970	13970	13970	13970	0
301	20230620	143200	404696020	13970	13970	13970	13970	0
302	20230620	143100	404696020	13970	13970	13970	13970	0
303	20230620	143000	404696020	13970	13970	13970	13970	0
304	20230620	142900	404696020	13970	13970	13970	13970	0
305	20230620	142800	404696020	13970	13970	13970	13970	1
306	20230620	142700	404682050	13970	13960	13970	13960	2
307	20230620	142600	404654120	13910	13960	13960	13910	189
308	20230620	142500	402022290	13950	13950	13950	13950	0
309	20230620	142400	402022290	13950	13950	13950	13950	0
310	20230620	142300	402022290	13950	13950	13950	13950	12
311	20230620	142200	401854890	13960	13960	13960	13960	0
312	20230620	142100	401854890	13960	13960	13960	13960	1
313	20230620	142000	401840930	13970	13970	13970	13970	0
314	20230620	141900	401840930	13970	13970	13970	13970	0
315	20230620	141800	401840930	13970	13970	13970	13970	0
316	20230620	141700	401840930	13970	13970	13970	13970	0
317	20230620	141600	401840930	13970	13970	13970	13970	1
318	20230620	141500	401826960	13980	13980	13980	13980	0
319	20230620	141400	401826960	13980	13980	13980	13980	0
320	20230620	141300	401826960	13980	13970	13980	13970	8
321	20230620	141200	401715140	13980	13980	13980	13980	15
322	20230620	141100	401505440	13980	13980	13980	13980	0
323	20230620	141000	401505440	13980	13980	13980	13980	0
324	20230620	140900	401505440	13980	13980	13980	13980	0
325	20230620	140800	401505440	13980	13970	13980	13970	6
326	20230620	140700	401421610	13970	13970	13970	13970	87
327	20230620	140600	400206220	13970	13970	13970	13970	1
328	20230620	140500	400192250	13980	13980	13980	13980	0
329	20230620	140400	400192250	13980	13980	13980	13980	22
330	20230620	140300	399884690	13980	13980	13980	13980	8
331	20230620	140200	399772850	13980	13980	13980	13980	0
332	20230620	140100	399772850	13980	13980	13980	13980	0
333	20230620	140000	399772850	13980	13980	13980	13980	0
334	20230620	135900	399772850	13980	13980	13980	13980	0
335	20230620	135800	399772850	13980	13980	13980	13980	0
336	20230620	135700	399772850	13980	13980	13980	13980	0
337	20230620	135600	399772850	13980	13980	13980	13980	0
338	20230620	135500	399772850	13980	13980	13980	13980	0
339	20230620	135400	399772850	13980	13980	13980	13980	0
340	20230620	135300	399772850	13980	13970	13980	13970	111
341	20230620	135200	398221920	13940	13940	13940	13940	20
342	20230620	135100	397943120	13940	13960	13960	13940	128
343	20230620	135000	396156800	13960	13960	13960	13960	0
344	20230620	134900	396156800	13960	13950	13960	13950	110
345	20230620	134800	394621220	13960	13960	13960	13960	0
346	20230620	134700	394621220	13960	13960	13960	13960	0
347	20230620	134600	394621220	13960	13930	13960	13930	232
348	20230620	134500	391388100	13930	13900	13930	13900	11
349	20230620	134400	391235170	13940	13940	13940	13940	73
350	20230620	134300	390217550	13960	13960	13960	13960	1
351	20230620	134200	390203590	13950	13920	13950	13920	1319
352	20230620	134100	371826690	13920	13920	13920	13920	0
353	20230620	134000	371826690	13920	13920	13920	13920	0
354	20230620	133900	371826690	13920	13920	13920	13920	0
355	20230620	133800	371826690	13920	13920	13920	13920	0
356	20230620	133700	371826690	13920	13920	13920	13920	1
357	20230620	133600	371812770	13930	13930	13930	13930	0
358	20230620	133500	371812770	13930	13930	13930	13930	0
359	20230620	133400	371812770	13930	13930	13930	13930	0
360	20230620	133300	371812770	13930	13900	13930	13900	390
361	20230620	133200	366390760	13900	13890	13900	13890	120
362	20230620	133100	364723610	13900	13900	13900	13900	0
363	20230620	133000	364723610	13900	13900	13900	13900	0
364	20230620	132900	364723610	13900	13900	13900	13900	0
365	20230620	132800	364723610	13900	13880	13900	13850	41
366	20230620	132700	364154540	13900	13900	13900	13900	1
367	20230620	132600	364140640	13880	13880	13880	13880	0
368	20230620	132500	364140640	13880	13880	13880	13880	140
369	20230620	132400	362197440	13900	13900	13900	13900	0
370	20230620	132300	362197440	13900	13900	13900	13900	0
371	20230620	132200	362197440	13900	13900	13900	13900	1
372	20230620	132100	362183540	13880	13860	13880	13860	410
373	20230620	132000	356492940	13860	13860	13860	13860	1
374	20230620	131900	356479080	13870	13870	13870	13840	115
375	20230620	131800	354886070	13910	13910	13910	13910	0
376	20230620	131700	354886070	13910	13910	13910	13910	0
377	20230620	131600	354886070	13910	13910	13910	13910	0
378	20230620	131500	354886070	13910	13910	13910	13910	0
379	20230620	131400	354886070	13910	13910	13910	13910	1
380	20230620	131300	354872160	13910	13910	13910	13910	0
381	20230620	131200	354872160	13910	13910	13910	13910	0
382	20230620	131100	354872160	13910	13880	13910	13870	82
383	20230620	131000	353734000	13920	13920	13920	13920	0
384	20230620	130900	353734000	13920	13920	13920	13920	0
385	20230620	130800	353734000	13920	13920	13920	13920	0
386	20230620	130700	353734000	13920	13920	13920	13920	0
387	20230620	130600	353734000	13920	13920	13920	13920	0
388	20230620	130500	353734000	13920	13910	13920	13910	53
389	20230620	130400	352996760	13920	13920	13920	13920	0
390	20230620	130300	352996760	13920	13920	13920	13920	0
391	20230620	130200	352996760	13920	13860	13920	13850	127
392	20230620	130100	351237690	13920	13920	13920	13920	0
393	20230620	130000	351237690	13920	13860	13920	13850	45
394	20230620	125900	350614290	13930	13930	13930	13930	0
395	20230620	125800	350614290	13930	13930	13930	13930	0
396	20230620	125700	350614290	13930	13860	13930	13860	52
397	20230620	125600	349893450	13930	13930	13930	13930	0
398	20230620	125500	349893450	13930	13930	13930	13930	0
399	20230620	125400	349893450	13930	13900	13930	13900	3
400	20230620	125300	349851710	13930	13930	13930	13930	0
401	20230620	125200	349851710	13930	13930	13930	13930	0
402	20230620	125100	349851710	13930	13930	13930	13930	0
403	20230620	125000	349851710	13930	13930	13930	13930	0
404	20230620	124900	349851710	13930	13930	13930	13930	0
405	20230620	124800	349851710	13930	13930	13930	13930	0
406	20230620	124700	349851710	13930	13930	13930	13930	0
407	20230620	124600	349851710	13930	13930	13930	13930	0
408	20230620	124500	349851710	13930	13930	13930	13930	0
409	20230620	124400	349851710	13930	13930	13930	13930	0
410	20230620	124300	349851710	13930	13930	13930	13930	0
411	20230620	124200	349851710	13930	13930	13930	13930	0
412	20230620	124100	349851710	13930	13930	13930	13930	0
413	20230620	124000	349851710	13930	13930	13930	13930	0
414	20230620	123900	349851710	13930	13930	13930	13930	0
415	20230620	123800	349851710	13930	13930	13930	13930	0
416	20230620	123700	349851710	13930	13930	13930	13930	0
417	20230620	123600	349851710	13930	13930	13930	13930	0
418	20230620	123500	349851710	13930	13930	13930	13930	0
419	20230620	123400	349851710	13930	13930	13930	13930	0
420	20230620	123300	349851710	13930	13930	13930	13930	0
421	20230620	123200	349851710	13930	13910	13930	13860	53
422	20230620	123100	349116950	13930	13930	13930	13930	0
423	20230620	123000	349116950	13930	13930	13930	13930	0
424	20230620	122900	349116950	13930	13880	13930	13860	151
425	20230620	122800	347021930	13930	13930	13930	13930	0
426	20230620	122700	347021930	13930	13930	13930	13930	0
427	20230620	122600	347021930	13930	13930	13930	13930	0
428	20230620	122500	347021930	13930	13930	13930	13930	0
429	20230620	122400	347021930	13930	13930	13930	13930	0
430	20230620	122300	347021930	13930	13900	13930	13870	73
431	20230620	122200	346008830	13930	13930	13930	13930	0
432	20230620	122100	346008830	13930	13930	13930	13930	0
433	20230620	122000	346008830	13930	13930	13930	13930	0
434	20230620	121900	346008830	13930	13930	13930	13930	0
435	20230620	121800	346008830	13930	13930	13930	13930	0
436	20230620	121700	346008830	13930	13930	13930	13930	0
437	20230620	121600	346008830	13930	13930	13930	13930	0
438	20230620	121500	346008830	13930	13930	13930	13930	0
439	20230620	121400	346008830	13930	13930	13930	13930	0
440	20230620	121300	346008830	13930	13930	13930	13930	20
441	20230620	121200	345730230	13930	13930	13930	13930	1
442	20230620	121100	345716300	13910	13910	13910	13910	10
443	20230620	121000	345577200	13930	13930	13930	13930	0
444	20230620	120900	345577200	13930	13930	13930	13930	0
445	20230620	120800	345577200	13930	13930	13930	13930	0
446	20230620	120700	345577200	13930	13930	13930	13930	1
447	20230620	120600	345563270	13900	13910	13910	13900	30
448	20230620	120500	345146160	13930	13930	13930	13930	0
449	20230620	120400	345146160	13930	13930	13930	13930	0
450	20230620	120300	345146160	13930	13930	13930	13930	0
451	20230620	120200	345146160	13930	13930	13930	13930	0
452	20230620	120100	345146160	13930	13930	13930	13930	0
453	20230620	120000	345146160	13930	13930	13930	13930	0
454	20230620	115900	345146160	13930	13930	13930	13930	0
455	20230620	115800	345146160	13930	13930	13930	13930	0
456	20230620	115700	345146160	13930	13930	13930	13930	50
457	20230620	115600	344449660	13930	13930	13930	13930	0
458	20230620	115500	344449660	13930	13910	13930	13910	2
459	20230620	115400	344421820	13930	13910	13930	13910	31
460	20230620	115300	343990590	13930	13930	13930	13930	4
461	20230620	115200	343934870	13930	13930	13930	13930	0
462	20230620	115100	343934870	13930	13930	13930	13930	0
463	20230620	115000	343934870	13930	13910	13930	13910	89
464	20230620	114900	342696860	13930	13930	13930	13930	0
465	20230620	114800	342696860	13930	13930	13930	13930	0
466	20230620	114700	342696860	13930	13930	13930	13930	0
467	20230620	114600	342696860	13930	13900	13930	13900	401
468	20230620	114500	337119930	13910	13910	13910	13910	0
469	20230620	114400	337119930	13910	13910	13910	13910	1
470	20230620	114300	337106020	13900	13900	13900	13870	150
471	20230620	114200	335024460	13910	13910	13910	13910	0
472	20230620	114100	335024460	13910	13910	13910	13910	0
473	20230620	114000	335024460	13910	13910	13910	13910	1
474	20230620	113900	335010550	13900	13900	13900	13900	12
475	20230620	113800	334843750	13900	13900	13900	13900	0
476	20230620	113700	334843750	13900	13900	13900	13900	0
477	20230620	113600	334843750	13900	13900	13900	13900	0
478	20230620	113500	334843750	13900	13900	13900	13900	0
479	20230620	113400	334843750	13900	13900	13900	13900	1
480	20230620	113300	334829850	13910	13910	13910	13910	0
481	20230620	113200	334829850	13910	13910	13910	13910	0
482	20230620	113100	334829850	13910	13910	13910	13910	0
483	20230620	113000	334829850	13910	13910	13910	13910	0
484	20230620	112900	334829850	13910	13910	13910	13910	55
485	20230620	112800	334064800	13930	13930	13930	13930	0
486	20230620	112700	334064800	13930	13930	13930	13930	0
487	20230620	112600	334064800	13930	13930	13930	13930	0
488	20230620	112500	334064800	13930	13920	13930	13920	67
489	20230620	112400	333132150	13920	13920	13920	13920	1
490	20230620	112300	333118230	13930	13930	13930	13930	1
491	20230620	112200	333104300	13940	13940	13940	13940	0
492	20230620	112100	333104300	13940	13940	13940	13940	0
493	20230620	112000	333104300	13940	13940	13940	13940	0
494	20230620	111900	333104300	13940	13940	13940	13940	0
495	20230620	111800	333104300	13940	13940	13940	13940	0
496	20230620	111700	333104300	13940	13940	13940	13940	0
497	20230620	111600	333104300	13940	13940	13940	13940	1
498	20230620	111500	333090360	13950	13950	13950	13950	0
499	20230620	111400	333090360	13950	13950	13950	13950	0
500	20230620	111300	333090360	13950	13850	13950	13850	2
501	20230620	111200	333062560	13950	13950	13950	13950	0
502	20230620	111100	333062560	13950	13950	13950	13950	0
503	20230620	111000	333062560	13950	13950	13950	13950	0
504	20230620	110900	333062560	13950	13950	13950	13950	0
505	20230620	110800	333062560	13950	13940	13950	13940	425
506	20230620	110700	327137040	13940	13940	13940	13940	0
507	20230620	110600	327137040	13940	13940	13940	13940	0
508	20230620	110500	327137040	13940	13840	13940	13840	74
509	20230620	110400	326112780	13940	13940	13940	13940	71
510	20230620	110300	325123040	13940	13870	13940	13870	79
511	20230620	110200	324023390	13830	13830	13870	13830	10317
512	20230620	110100	181339240	13830	13830	13830	13830	819
513	20230620	110000	170012470	13830	13830	13830	13790	1275
514	20230620	105900	152379280	13830	13850	13850	13770	1347
515	20230620	105800	133784880	13850	13860	13860	13850	225
516	20230620	105700	130667380	13900	13900	13900	13900	39
517	20230620	105600	130125280	13870	13910	13910	13870	1503
518	20230620	105500	109258630	13950	13950	13950	13950	0
519	20230620	105400	109258630	13950	13910	13950	13910	21
520	20230620	105300	108966480	13950	13950	13950	13950	0
521	20230620	105200	108966480	13950	13950	13950	13950	0
522	20230620	105100	108966480	13950	13950	13950	13950	0
523	20230620	105000	108966480	13950	13950	13950	13950	20
524	20230620	104900	108687480	13950	13950	13950	13950	0
525	20230620	104800	108687480	13950	13950	13950	13950	1
526	20230620	104700	108673530	13950	13950	13950	13950	0
527	20230620	104600	108673530	13950	13950	13950	13950	0
528	20230620	104500	108673530	13950	13950	13950	13950	1
529	20230620	104400	108659580	13940	13940	13940	13940	93
530	20230620	104300	107363160	13940	13930	13940	13930	105
531	20230620	104200	105900070	13940	13940	13940	13940	0
532	20230620	104100	105900070	13940	13940	13940	13910	18
533	20230620	104000	105649500	13910	13920	13920	13910	42
534	20230620	103900	105065230	13940	13940	13940	13940	0
535	20230620	103800	105065230	13940	13940	13940	13940	110
536	20230620	103700	103531830	13940	13920	13940	13920	51
537	20230620	103600	102821790	13950	13950	13950	13950	0
538	20230620	103500	102821790	13950	13950	13950	13950	0
539	20230620	103400	102821790	13950	13950	13950	13950	20
540	20230620	103300	102542790	13950	13940	13950	13940	89
541	20230620	103200	101302080	13940	13900	13940	13900	125
542	20230620	103100	99561040	13920	13920	13920	13920	30
543	20230620	103000	99143440	13920	13920	13920	13920	0
544	20230620	102900	99143440	13920	13900	13920	13900	275
545	20230620	102800	95319440	13890	13890	13890	13890	0
546	20230620	102700	95319440	13890	13890	13890	13890	0
547	20230620	102600	95319440	13890	13890	13890	13890	0
548	20230620	102500	95319440	13890	13890	13890	13890	0
549	20230620	102400	95319440	13890	13890	13890	13890	5
550	20230620	102300	95249990	13890	13890	13890	13890	0
551	20230620	102200	95249990	13890	13890	13890	13890	30
552	20230620	102100	94833290	13900	13900	13900	13900	0
553	20230620	102000	94833290	13900	13900	13900	13900	0
554	20230620	101900	94833290	13900	13900	13900	13900	0
555	20230620	101800	94833290	13900	13900	13900	13900	120
556	20230620	101700	93165290	13900	13900	13900	13900	0
557	20230620	101600	93165290	13900	13900	13900	13900	7
558	20230620	101500	93067990	13900	13900	13900	13900	0
559	20230620	101400	93067990	13900	13900	13900	13900	0
560	20230620	101300	93067990	13900	13870	13900	13870	2
561	20230620	101200	93040220	13890	13890	13890	13890	0
562	20230620	101100	93040220	13890	13910	13910	13890	217
563	20230620	101000	90024170	13920	13920	13920	13920	1
564	20230620	100900	90010250	13920	13920	13920	13920	0
565	20230620	100800	90010250	13920	13920	13920	13920	0
566	20230620	100700	90010250	13920	13920	13920	13920	82
567	20230620	100600	88868810	13950	13950	13950	13950	1
568	20230620	100500	88854860	13930	13930	13930	13930	0
569	20230620	100400	88854860	13930	13930	13930	13930	11
570	20230620	100300	88701630	13950	13940	13950	13940	100
571	20230620	100200	87307130	13950	13950	13950	13950	0
572	20230620	100100	87307130	13950	13950	13950	13950	1
573	20230620	100000	87293180	13960	13960	13960	13960	0
574	20230620	095900	87293180	13960	13960	13960	13960	186
575	20230620	095800	84696620	13960	13960	13960	13960	49
576	20230620	095700	84012580	13970	13970	13970	13970	1
577	20230620	095600	83998610	13960	13960	13960	13960	0
578	20230620	095500	83998610	13960	13960	13960	13960	83
579	20230620	095400	82839930	13960	13960	13960	13960	75
580	20230620	095300	81792930	13940	13940	13940	13940	0
581	20230620	095200	81792930	13940	13950	13950	13940	49
582	20230620	095100	81109670	13950	13950	13950	13950	6
583	20230620	095000	81025970	13940	13950	13950	13940	30
584	20230620	094900	80607650	13960	13990	13990	13960	128
585	20230620	094800	78817110	13990	14000	14000	13990	31
586	20230620	094700	78383410	14000	14000	14000	14000	0
587	20230620	094600	78383410	14000	14000	14000	14000	30
588	20230620	094500	77963410	14000	13990	14000	13990	153
589	20230620	094400	75821610	14000	13980	14000	13980	126
590	20230620	094300	74058410	14000	13990	14000	13990	9
591	20230620	094200	73932490	13980	13950	13980	13950	1094
592	20230620	094100	58652430	13900	13910	13910	13900	75
593	20230620	094000	57609660	13910	13900	13910	13900	343
594	20230620	093900	52841460	13870	13940	13940	13870	1263
595	20230620	093800	35264030	13940	13930	13940	13930	50
596	20230620	093700	34567040	13940	13910	13940	13870	52
597	20230620	093600	33844530	13910	13910	13910	13910	190
598	20230620	093500	31201630	13910	13910	13910	13910	0
599	20230620	093400	31201630	13910	13910	13910	13910	0
600	20230620	093300	31201630	13910	13910	13910	13910	0
601	20230620	093200	31201630	13910	13910	13910	13910	0
602	20230620	093100	31201630	13910	13910	13910	13910	0
603	20230620	093000	31201630	13910	13910	13910	13910	0
604	20230620	092900	31201630	13910	13910	13910	13910	1
605	20230620	092800	31187720	13900	13850	13900	13850	164
606	20230620	092700	28908520	13900	13900	13900	13900	1
607	20230620	092600	28894620	13840	13850	13850	13840	55
608	20230620	092500	28132920	13900	13900	13900	13900	1
609	20230620	092400	28119020	13900	13900	13900	13900	100
610	20230620	092300	26729020	13900	13900	13900	13900	0
611	20230620	092200	26729020	13900	13890	13900	13890	70
612	20230620	092100	25756090	13900	13890	13900	13840	8
613	20230620	092000	25645010	13890	13910	13910	13890	518
614	20230620	091900	18444510	13910	13950	13950	13910	42
615	20230620	091800	17860170	13960	13960	13960	13960	0
616	20230620	091700	17860170	13960	13960	13960	13940	63
617	20230620	091600	16981850	13980	13980	13980	13980	0
618	20230620	091500	16981850	13980	13970	13980	13970	18
619	20230620	091400	16730350	13970	13910	13980	13910	251
620	20230620	091300	13236010	13910	13900	13910	13900	174
621	20230620	091200	10816580	13900	13890	13900	13890	172
622	20230620	091100	8427150	13880	13880	13890	13880	118
623	20230620	091000	6788710	13830	13880	13880	13830	45
624	20230620	090900	6166310	13880	13880	13880	13880	2
625	20230620	090800	6138550	13890	13890	13890	13880	208
626	20230620	090700	3249460	13890	13890	13890	13890	0
627	20230620	090600	3249460	13890	13830	13890	13830	12
628	20230620	090500	3083380	13830	13830	13830	13830	0
629	20230620	090400	3083380	13830	13830	13830	13830	54
630	20230620	090300	2336560	13880	13880	13880	13880	4
631	20230620	090200	2281040	13890	13890	13890	13890	0
632	20230620	090100	2281040	13890	13890	13890	13890	2
633	20230620	090000	2253260	13800	13800	13900	13800	163