KissMeData/031310/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190900	181647335	2930	2930	2930	2930	4193
3	20230619	190800	181647335	2930	2930	2930	2930	0
4	20230619	190700	181647335	2930	2930	2930	2930	0
5	20230619	190600	181647335	2930	2930	2930	2930	0
6	20230619	190500	181647335	2930	2930	2930	2930	0
7	20230619	190400	181647335	2930	2930	2930	2930	0
8	20230619	190300	181647335	2930	2930	2930	2930	0
9	20230619	190200	181647335	2930	2930	2930	2930	0
10	20230619	190100	181647335	2930	2930	2930	2930	0
11	20230619	190000	181647335	2930	2930	2930	2930	0
12	20230619	185900	181647335	2930	2930	2930	2930	0
13	20230619	185800	181647335	2930	2930	2930	2930	0
14	20230619	185700	181647335	2930	2930	2930	2930	0
15	20230619	185600	181647335	2930	2930	2930	2930	0
16	20230619	185500	181647335	2930	2930	2930	2930	0
17	20230619	185400	181647335	2930	2930	2930	2930	0
18	20230619	185300	181647335	2930	2930	2930	2930	0
19	20230619	185200	181647335	2930	2930	2930	2930	0
20	20230619	185100	181647335	2930	2930	2930	2930	0
21	20230619	185000	181647335	2930	2930	2930	2930	0
22	20230619	184900	181647335	2930	2930	2930	2930	0
23	20230619	184800	181647335	2930	2930	2930	2930	0
24	20230619	184700	181647335	2930	2930	2930	2930	0
25	20230619	184600	181647335	2930	2930	2930	2930	0
26	20230619	184500	181647335	2930	2930	2930	2930	0
27	20230619	184400	181647335	2930	2930	2930	2930	0
28	20230619	184300	181647335	2930	2930	2930	2930	0
29	20230619	184200	181647335	2930	2930	2930	2930	0
30	20230619	184100	181647335	2930	2930	2930	2930	0
31	20230619	184000	181647335	2930	2930	2930	2930	0
32	20230619	183900	181647335	2930	2930	2930	2930	4193
33	20230619	183800	181647335	2930	2930	2930	2930	0
34	20230619	183700	181647335	2930	2930	2930	2930	0
35	20230619	183600	181647335	2930	2930	2930	2930	0
36	20230619	183500	181647335	2930	2930	2930	2930	0
37	20230619	183400	181647335	2930	2930	2930	2930	0
38	20230619	183300	181647335	2930	2930	2930	2930	0
39	20230619	183200	181647335	2930	2930	2930	2930	0
40	20230619	183100	181647335	2930	2930	2930	2930	0
41	20230619	183000	181647335	2930	2930	2930	2930	0
42	20230619	182900	181647335	2930	2930	2930	2930	0
43	20230619	182800	181647335	2930	2930	2930	2930	0
44	20230619	182700	181647335	2930	2930	2930	2930	0
45	20230619	182600	181647335	2930	2930	2930	2930	0
46	20230619	182500	181647335	2930	2930	2930	2930	0
47	20230619	182400	181647335	2930	2930	2930	2930	0
48	20230619	182300	181647335	2930	2930	2930	2930	0
49	20230619	182200	181647335	2930	2930	2930	2930	0
50	20230619	182100	181647335	2930	2930	2930	2930	0
51	20230619	182000	181647335	2930	2930	2930	2930	0
52	20230619	181900	181647335	2930	2930	2930	2930	0
53	20230619	181800	181647335	2930	2930	2930	2930	0
54	20230619	181700	181647335	2930	2930	2930	2930	0
55	20230619	181600	181647335	2930	2930	2930	2930	0
56	20230619	181500	181647335	2930	2930	2930	2930	0
57	20230619	181400	181647335	2930	2930	2930	2930	0
58	20230619	181300	181647335	2930	2930	2930	2930	0
59	20230619	181200	181647335	2930	2930	2930	2930	0
60	20230619	181100	181647335	2930	2930	2930	2930	0
61	20230619	181000	181647335	2930	2930	2930	2930	0
62	20230619	180900	181647335	2930	2930	2930	2930	4193
63	20230619	180800	181647335	2930	2930	2930	2930	0
64	20230619	180700	181647335	2930	2930	2930	2930	0
65	20230619	180600	181647335	2930	2930	2930	2930	0
66	20230619	180500	181647335	2930	2930	2930	2930	0
67	20230619	180400	181647335	2930	2930	2930	2930	0
68	20230619	180300	181647335	2930	2930	2930	2930	0
69	20230619	180200	181647335	2930	2930	2930	2930	0
70	20230619	180100	181647335	2930	2930	2930	2930	0
71	20230619	180000	181647335	2930	2930	2930	2930	0
72	20230619	175900	181647335	2930	2930	2930	2930	0
73	20230619	175800	181647335	2930	2930	2930	2930	0
74	20230619	175700	181647335	2930	2930	2930	2930	0
75	20230619	175600	181647335	2930	2930	2930	2930	0
76	20230619	175500	181647335	2930	2930	2930	2930	0
77	20230619	175400	181647335	2930	2930	2930	2930	0
78	20230619	175300	181647335	2930	2930	2930	2930	0
79	20230619	175200	181647335	2930	2930	2930	2930	0
80	20230619	175100	181647335	2930	2930	2930	2930	0
81	20230619	175000	181647335	2930	2930	2930	2930	0
82	20230619	174900	181647335	2930	2930	2930	2930	0
83	20230619	174800	181647335	2930	2930	2930	2930	0
84	20230619	174700	181647335	2930	2930	2930	2930	0
85	20230619	174600	181647335	2930	2930	2930	2930	0
86	20230619	174500	181647335	2930	2930	2930	2930	0
87	20230619	174400	181647335	2930	2930	2930	2930	0
88	20230619	174300	181647335	2930	2930	2930	2930	0
89	20230619	174200	181647335	2930	2930	2930	2930	0
90	20230619	174100	181647335	2930	2930	2930	2930	0
91	20230619	174000	181647335	2930	2930	2930	2930	0
92	20230619	173900	181647335	2930	2930	2930	2930	4193
93	20230619	173800	181647335	2930	2930	2930	2930	0
94	20230619	173700	181647335	2930	2930	2930	2930	0
95	20230619	173600	181647335	2930	2930	2930	2930	0
96	20230619	173500	181647335	2930	2930	2930	2930	0
97	20230619	173400	181647335	2930	2930	2930	2930	0
98	20230619	173300	181647335	2930	2930	2930	2930	0
99	20230619	173200	181647335	2930	2930	2930	2930	0
100	20230619	173100	181647335	2930	2930	2930	2930	0
101	20230619	173000	181647335	2930	2930	2930	2930	0
102	20230619	172900	181647335	2930	2930	2930	2930	0
103	20230619	172800	181647335	2930	2930	2930	2930	0
104	20230619	172700	181647335	2930	2930	2930	2930	0
105	20230619	172600	181647335	2930	2930	2930	2930	0
106	20230619	172500	181647335	2930	2930	2930	2930	0
107	20230619	172400	181647335	2930	2930	2930	2930	0
108	20230619	172300	181647335	2930	2930	2930	2930	0
109	20230619	172200	181647335	2930	2930	2930	2930	0
110	20230619	172100	181647335	2930	2930	2930	2930	0
111	20230619	172000	181647335	2930	2930	2930	2930	0
112	20230619	171900	181647335	2930	2930	2930	2930	0
113	20230619	171800	181647335	2930	2930	2930	2930	0
114	20230619	171700	181647335	2930	2930	2930	2930	0
115	20230619	171600	181647335	2930	2930	2930	2930	0
116	20230619	171500	181647335	2930	2930	2930	2930	0
117	20230619	171400	181647335	2930	2930	2930	2930	0
118	20230619	171300	181647335	2930	2930	2930	2930	0
119	20230619	171200	181647335	2930	2930	2930	2930	0
120	20230619	171100	181647335	2930	2930	2930	2930	0
121	20230619	171000	181647335	2930	2930	2930	2930	0
122	20230619	170900	181647335	2930	2930	2930	2930	4193
123	20230619	170800	181647335	2930	2930	2930	2930	0
124	20230619	170700	181647335	2930	2930	2930	2930	0
125	20230619	170600	181647335	2930	2930	2930	2930	0
126	20230619	170500	181647335	2930	2930	2930	2930	0
127	20230619	170400	181647335	2930	2930	2930	2930	0
128	20230619	170300	181647335	2930	2930	2930	2930	0
129	20230619	170200	181647335	2930	2930	2930	2930	0
130	20230619	170100	181647335	2930	2930	2930	2930	0
131	20230619	170000	181647335	2930	2930	2930	2930	0
132	20230619	165900	181647335	2930	2930	2930	2930	0
133	20230619	165800	181647335	2930	2930	2930	2930	0
134	20230619	165700	181647335	2930	2930	2930	2930	0
135	20230619	165600	181647335	2930	2930	2930	2930	0
136	20230619	165500	181647335	2930	2930	2930	2930	0
137	20230619	165400	181647335	2930	2930	2930	2930	0
138	20230619	165300	181647335	2930	2930	2930	2930	0
139	20230619	165200	181647335	2930	2930	2930	2930	0
140	20230619	165100	181647335	2930	2930	2930	2930	0
141	20230619	165000	181647335	2930	2930	2930	2930	0
142	20230619	164900	181647335	2930	2930	2930	2930	0
143	20230619	164800	181647335	2930	2930	2930	2930	0
144	20230619	164700	181647335	2930	2930	2930	2930	0
145	20230619	164600	181647335	2930	2930	2930	2930	0
146	20230619	164500	181647335	2930	2930	2930	2930	0
147	20230619	164400	181647335	2930	2930	2930	2930	0
148	20230619	164300	181647335	2930	2930	2930	2930	0
149	20230619	164200	181647335	2930	2930	2930	2930	0
150	20230619	164100	181647335	2930	2930	2930	2930	0
151	20230619	164000	181647335	2930	2930	2930	2930	0
152	20230619	163900	181647335	2930	2930	2930	2930	4193
153	20230619	163800	181647335	2930	2930	2930	2930	0
154	20230619	163700	181647335	2930	2930	2930	2930	0
155	20230619	163600	181647335	2930	2930	2930	2930	0
156	20230619	163500	181647335	2930	2930	2930	2930	0
157	20230619	163400	181647335	2930	2930	2930	2930	0
158	20230619	163300	181647335	2930	2930	2930	2930	0
159	20230619	163200	181647335	2930	2930	2930	2930	0
160	20230619	163100	181647335	2930	2930	2930	2930	0
161	20230619	163000	181647335	2930	2930	2930	2930	0
162	20230619	162900	181647335	2930	2930	2930	2930	0
163	20230619	162800	181647335	2930	2930	2930	2930	0
164	20230619	162700	181647335	2930	2930	2930	2930	0
165	20230619	162600	181647335	2930	2930	2930	2930	0
166	20230619	162500	181647335	2930	2930	2930	2930	0
167	20230619	162400	181647335	2930	2930	2930	2930	0
168	20230619	162300	181647335	2930	2930	2930	2930	0
169	20230619	162200	181647335	2930	2930	2930	2930	0
170	20230619	162100	181647335	2930	2930	2930	2930	0
171	20230619	162000	181647335	2930	2930	2930	2930	0
172	20230619	161900	181647335	2930	2930	2930	2930	0
173	20230619	161800	181647335	2930	2930	2930	2930	0
174	20230619	161700	181647335	2930	2930	2930	2930	0
175	20230619	161600	181647335	2930	2930	2930	2930	0
176	20230619	161500	181647335	2930	2930	2930	2930	0
177	20230619	161400	181647335	2930	2930	2930	2930	0
178	20230619	161300	181647335	2930	2930	2930	2930	0
179	20230619	161200	181647335	2930	2930	2930	2930	0
180	20230619	161100	181647335	2930	2930	2930	2930	0
181	20230619	161000	181647335	2930	2930	2930	2930	0
182	20230619	160900	181647335	2930	2930	2930	2930	4193
183	20230619	160800	181647335	2930	2930	2930	2930	0
184	20230619	160700	181647335	2930	2930	2930	2930	0
185	20230619	160600	181647335	2930	2930	2930	2930	0
186	20230619	160500	181647335	2930	2930	2930	2930	0
187	20230619	160400	181647335	2930	2930	2930	2930	0
188	20230619	160300	181647335	2930	2930	2930	2930	0
189	20230619	160200	181647335	2930	2930	2930	2930	0
190	20230619	160100	181647335	2930	2930	2930	2930	0
191	20230619	160000	181647335	2930	2930	2930	2930	0
192	20230619	155900	181647335	2930	2930	2930	2930	0
193	20230619	155800	181647335	2930	2930	2930	2930	0
194	20230619	155700	181647335	2930	2930	2930	2930	0
195	20230619	155600	181647335	2930	2930	2930	2930	0
196	20230619	155500	181647335	2930	2930	2930	2930	0
197	20230619	155400	181647335	2930	2930	2930	2930	0
198	20230619	155300	181647335	2930	2930	2930	2930	0
199	20230619	155200	181647335	2930	2930	2930	2930	0
200	20230619	155100	181647335	2930	2930	2930	2930	0
201	20230619	155000	181647335	2930	2930	2930	2930	0
202	20230619	154900	181647335	2930	2930	2930	2930	0
203	20230619	154800	181647335	2930	2930	2930	2930	0
204	20230619	154700	181647335	2930	2930	2930	2930	0
205	20230619	154600	181647335	2930	2930	2930	2930	0
206	20230619	154500	181647335	2930	2930	2930	2930	0
207	20230619	154400	181647335	2930	2930	2930	2930	0
208	20230619	154300	181647335	2930	2930	2930	2930	0
209	20230619	154200	181647335	2930	2930	2930	2930	0
210	20230619	154100	181647335	2930	2930	2930	2930	0
211	20230619	154000	181647335	2930	2930	2930	2930	0
212	20230619	153900	181647335	2930	2930	2930	2930	4193
213	20230619	153800	181647335	2930	2930	2930	2930	0
214	20230619	153700	181647335	2930	2930	2930	2930	0
215	20230619	153600	181647335	2930	2930	2930	2930	0
216	20230619	153500	181647335	2930	2930	2930	2930	0
217	20230619	153400	181647335	2930	2930	2930	2930	0
218	20230619	153300	181647335	2930	2930	2930	2930	0
219	20230619	153200	181647335	2930	2930	2930	2930	0
220	20230619	153100	181647335	2930	2930	2930	2930	0
221	20230619	153000	181647335	2930	2930	2930	2930	4193
222	20230619	152900	169361845	2930	2930	2930	2930	0
223	20230619	152800	169361845	2930	2930	2930	2930	0
224	20230619	152700	169361845	2930	2930	2930	2930	0
225	20230619	152600	169361845	2930	2930	2930	2930	0
226	20230619	152500	169361845	2930	2930	2930	2930	0
227	20230619	152400	169361845	2930	2930	2930	2930	0
228	20230619	152300	169361845	2930	2930	2930	2930	0
229	20230619	152200	169361845	2930	2930	2930	2930	0
230	20230619	152100	169361845	2930	2930	2930	2930	0
231	20230619	152000	169361845	2930	2930	2930	2930	0
232	20230619	151900	169361845	2930	2930	2945	2930	637
233	20230619	151800	167490350	2945	2930	2945	2930	504
234	20230619	151700	166013615	2930	2940	2940	2930	590
235	20230619	151600	164284905	2945	2945	2945	2945	1
236	20230619	151500	164281960	2945	2945	2945	2945	0
237	20230619	151400	164281960	2945	2945	2945	2945	0
238	20230619	151300	164281960	2945	2945	2945	2945	0
239	20230619	151200	164281960	2945	2945	2945	2945	1
240	20230619	151100	164279015	2935	2935	2935	2935	0
241	20230619	151000	164279015	2935	2935	2935	2935	3
242	20230619	150900	164270210	2935	2935	2935	2935	0
243	20230619	150800	164270210	2935	2935	2935	2935	0
244	20230619	150700	164270210	2935	2935	2935	2935	0
245	20230619	150600	164270210	2935	2935	2935	2935	0
246	20230619	150500	164270210	2935	2935	2935	2935	0
247	20230619	150400	164270210	2935	2935	2935	2935	0
248	20230619	150300	164270210	2935	2935	2935	2935	0
249	20230619	150200	164270210	2935	2935	2935	2935	0
250	20230619	150100	164270210	2935	2935	2935	2935	0
251	20230619	150000	164270210	2935	2935	2935	2935	0
252	20230619	145900	164270210	2935	2935	2935	2935	0
253	20230619	145800	164270210	2935	2935	2935	2935	0
254	20230619	145700	164270210	2935	2935	2935	2935	0
255	20230619	145600	164270210	2935	2935	2935	2935	0
256	20230619	145500	164270210	2935	2935	2935	2935	0
257	20230619	145400	164270210	2935	2935	2935	2935	0
258	20230619	145300	164270210	2935	2935	2935	2935	0
259	20230619	145200	164270210	2935	2935	2935	2935	0
260	20230619	145100	164270210	2935	2935	2935	2935	0
261	20230619	145000	164270210	2935	2935	2935	2935	0
262	20230619	144900	164270210	2935	2935	2935	2935	0
263	20230619	144800	164270210	2935	2935	2935	2935	1
264	20230619	144700	164267275	2935	2935	2935	2935	0
265	20230619	144600	164267275	2935	2935	2935	2935	0
266	20230619	144500	164267275	2935	2935	2935	2935	5
267	20230619	144400	164252600	2945	2945	2945	2945	408
268	20230619	144300	163051040	2935	2935	2935	2935	0
269	20230619	144200	163051040	2935	2935	2935	2935	250
270	20230619	144100	162317290	2945	2945	2945	2945	0
271	20230619	144000	162317290	2945	2940	2945	2940	35
272	20230619	143900	162214385	2940	2940	2940	2940	0
273	20230619	143800	162214385	2940	2940	2940	2940	0
274	20230619	143700	162214385	2940	2940	2940	2940	0
275	20230619	143600	162214385	2940	2940	2940	2940	0
276	20230619	143500	162214385	2940	2940	2940	2940	0
277	20230619	143400	162214385	2940	2940	2940	2940	0
278	20230619	143300	162214385	2940	2940	2940	2940	250
279	20230619	143200	161479385	2945	2945	2945	2945	0
280	20230619	143100	161479385	2945	2945	2945	2945	0
281	20230619	143000	161479385	2945	2945	2945	2945	0
282	20230619	142900	161479385	2945	2945	2945	2945	0
283	20230619	142800	161479385	2945	2945	2945	2945	1
284	20230619	142700	161476440	2935	2935	2935	2935	49
285	20230619	142600	161332625	2940	2940	2940	2940	0
286	20230619	142500	161332625	2940	2940	2940	2940	0
287	20230619	142400	161332625	2940	2940	2940	2940	0
288	20230619	142300	161332625	2940	2940	2940	2940	0
289	20230619	142200	161332625	2940	2940	2940	2940	1
290	20230619	142100	161329685	2930	2930	2930	2930	0
291	20230619	142000	161329685	2930	2930	2930	2930	0
292	20230619	141900	161329685	2930	2930	2930	2930	0
293	20230619	141800	161329685	2930	2930	2930	2930	0
294	20230619	141700	161329685	2930	2930	2930	2930	0
295	20230619	141600	161329685	2930	2930	2930	2930	0
296	20230619	141500	161329685	2930	2930	2930	2930	0
297	20230619	141400	161329685	2930	2930	2930	2930	0
298	20230619	141300	161329685	2930	2930	2930	2930	113
299	20230619	141200	160998595	2945	2945	2945	2945	0
300	20230619	141100	160998595	2945	2945	2945	2945	0
301	20230619	141000	160998595	2945	2945	2945	2945	0
302	20230619	140900	160998595	2945	2945	2945	2945	0
303	20230619	140800	160998595	2945	2945	2945	2945	0
304	20230619	140700	160998595	2945	2945	2945	2945	0
305	20230619	140600	160998595	2945	2945	2945	2945	0
306	20230619	140500	160998595	2945	2945	2945	2945	0
307	20230619	140400	160998595	2945	2945	2945	2945	0
308	20230619	140300	160998595	2945	2940	2950	2940	165
309	20230619	140200	160513085	2930	2930	2930	2930	0
310	20230619	140100	160513085	2930	2930	2930	2930	223
311	20230619	140000	159859695	2940	2940	2940	2940	0
312	20230619	135900	159859695	2940	2940	2940	2940	0
313	20230619	135800	159859695	2940	2940	2940	2940	0
314	20230619	135700	159859695	2940	2940	2940	2940	0
315	20230619	135600	159859695	2940	2940	2940	2940	0
316	20230619	135500	159859695	2940	2940	2940	2940	0
317	20230619	135400	159859695	2940	2940	2940	2940	0
318	20230619	135300	159859695	2940	2940	2940	2940	0
319	20230619	135200	159859695	2940	2940	2940	2940	0
320	20230619	135100	159859695	2940	2945	2945	2940	1312
321	20230619	135000	155996115	2945	2945	2945	2945	313
322	20230619	134900	155074330	2945	2945	2945	2945	0
323	20230619	134800	155074330	2945	2945	2945	2945	0
324	20230619	134700	155074330	2945	2945	2945	2945	2
325	20230619	134600	155068440	2950	2950	2950	2950	0
326	20230619	134500	155068440	2950	2950	2950	2950	0
327	20230619	134400	155068440	2950	2950	2950	2950	0
328	20230619	134300	155068440	2950	2950	2950	2950	0
329	20230619	134200	155068440	2950	2950	2950	2950	0
330	20230619	134100	155068440	2950	2950	2950	2950	0
331	20230619	134000	155068440	2950	2950	2950	2950	0
332	20230619	133900	155068440	2950	2950	2950	2950	0
333	20230619	133800	155068440	2950	2950	2950	2950	0
334	20230619	133700	155068440	2950	2950	2950	2950	0
335	20230619	133600	155068440	2950	2950	2950	2950	0
336	20230619	133500	155068440	2950	2950	2950	2950	1
337	20230619	133400	155065490	2940	2940	2940	2940	0
338	20230619	133300	155065490	2940	2940	2940	2940	0
339	20230619	133200	155065490	2940	2940	2940	2940	0
340	20230619	133100	155065490	2940	2940	2940	2940	0
341	20230619	133000	155065490	2940	2940	2940	2940	0
342	20230619	132900	155065490	2940	2940	2940	2940	197
343	20230619	132800	154486310	2940	2940	2940	2940	0
344	20230619	132700	154486310	2940	2940	2940	2940	1
345	20230619	132600	154483370	2930	2930	2930	2930	0
346	20230619	132500	154483370	2930	2930	2930	2930	0
347	20230619	132400	154483370	2930	2940	2940	2930	1760
348	20230619	132300	149326550	2930	2930	2930	2930	0
349	20230619	132200	149326550	2930	2930	2930	2930	0
350	20230619	132100	149326550	2930	2930	2930	2930	0
351	20230619	132000	149326550	2930	2930	2930	2930	0
352	20230619	131900	149326550	2930	2930	2930	2930	0
353	20230619	131800	149326550	2930	2930	2930	2930	0
354	20230619	131700	149326550	2930	2930	2930	2930	0
355	20230619	131600	149326550	2930	2930	2930	2930	1
356	20230619	131500	149323620	2950	2950	2950	2950	0
357	20230619	131400	149323620	2950	2950	2950	2950	0
358	20230619	131300	149323620	2950	2950	2950	2950	0
359	20230619	131200	149323620	2950	2950	2950	2950	0
360	20230619	131100	149323620	2950	2950	2950	2950	0
361	20230619	131000	149323620	2950	2950	2950	2950	0
362	20230619	130900	149323620	2950	2950	2950	2950	0
363	20230619	130800	149323620	2950	2950	2950	2950	0
364	20230619	130700	149323620	2950	2950	2950	2950	0
365	20230619	130600	149323620	2950	2950	2950	2950	0
366	20230619	130500	149323620	2950	2950	2950	2950	0
367	20230619	130400	149323620	2950	2950	2950	2950	0
368	20230619	130300	149323620	2950	2950	2950	2950	0
369	20230619	130200	149323620	2950	2950	2950	2950	0
370	20230619	130100	149323620	2950	2950	2950	2950	0
371	20230619	130000	149323620	2950	2950	2950	2950	40
372	20230619	125900	149205620	2950	2950	2950	2950	0
373	20230619	125800	149205620	2950	2950	2950	2950	0
374	20230619	125700	149205620	2950	2945	2950	2945	11
375	20230619	125600	149173220	2930	2930	2930	2930	0
376	20230619	125500	149173220	2930	2930	2930	2930	0
377	20230619	125400	149173220	2930	2930	2930	2930	0
378	20230619	125300	149173220	2930	2930	2930	2930	0
379	20230619	125200	149173220	2930	2930	2930	2930	0
380	20230619	125100	149173220	2930	2930	2930	2930	0
381	20230619	125000	149173220	2930	2930	2930	2930	0
382	20230619	124900	149173220	2930	2930	2930	2930	0
383	20230619	124800	149173220	2930	2930	2930	2930	0
384	20230619	124700	149173220	2930	2930	2930	2930	0
385	20230619	124600	149173220	2930	2930	2930	2930	67
386	20230619	124500	148976910	2930	2930	2930	2930	0
387	20230619	124400	148976910	2930	2930	2930	2930	0
388	20230619	124300	148976910	2930	2930	2930	2930	0
389	20230619	124200	148976910	2930	2930	2930	2930	0
390	20230619	124100	148976910	2930	2930	2930	2930	0
391	20230619	124000	148976910	2930	2930	2930	2930	208
392	20230619	123900	148367470	2930	2930	2930	2930	0
393	20230619	123800	148367470	2930	2930	2930	2930	0
394	20230619	123700	148367470	2930	2930	2930	2930	0
395	20230619	123600	148367470	2930	2930	2930	2930	0
396	20230619	123500	148367470	2930	2930	2930	2930	0
397	20230619	123400	148367470	2930	2930	2930	2930	0
398	20230619	123300	148367470	2930	2930	2930	2930	0
399	20230619	123200	148367470	2930	2930	2930	2930	0
400	20230619	123100	148367470	2930	2930	2930	2930	0
401	20230619	123000	148367470	2930	2930	2930	2930	0
402	20230619	122900	148367470	2930	2930	2930	2930	0
403	20230619	122800	148367470	2930	2930	2930	2930	0
404	20230619	122700	148367470	2930	2930	2930	2930	0
405	20230619	122600	148367470	2930	2930	2930	2930	0
406	20230619	122500	148367470	2930	2930	2930	2930	0
407	20230619	122400	148367470	2930	2930	2930	2930	0
408	20230619	122300	148367470	2930	2930	2930	2930	0
409	20230619	122200	148367470	2930	2930	2930	2930	0
410	20230619	122100	148367470	2930	2930	2930	2930	708
411	20230619	122000	146293030	2930	2930	2930	2930	0
412	20230619	121900	146293030	2930	2930	2930	2930	0
413	20230619	121800	146293030	2930	2930	2930	2930	0
414	20230619	121700	146293030	2930	2930	2930	2930	0
415	20230619	121600	146293030	2930	2930	2930	2930	0
416	20230619	121500	146293030	2930	2930	2930	2930	0
417	20230619	121400	146293030	2930	2930	2930	2930	176
418	20230619	121300	145777350	2950	2950	2950	2950	0
419	20230619	121200	145777350	2950	2950	2950	2950	0
420	20230619	121100	145777350	2950	2950	2950	2950	0
421	20230619	121000	145777350	2950	2950	2950	2950	397
422	20230619	120900	144606200	2950	2930	2950	2930	2603
423	20230619	120800	136944480	2930	2930	2930	2930	0
424	20230619	120700	136944480	2930	2930	2930	2930	0
425	20230619	120600	136944480	2930	2930	2930	2930	0
426	20230619	120500	136944480	2930	2930	2930	2930	0
427	20230619	120400	136944480	2930	2930	2930	2930	0
428	20230619	120300	136944480	2930	2930	2930	2930	46
429	20230619	120200	136809700	2930	2930	2930	2930	0
430	20230619	120100	136809700	2930	2930	2930	2930	0
431	20230619	120000	136809700	2930	2930	2930	2930	0
432	20230619	115900	136809700	2930	2930	2930	2930	0
433	20230619	115800	136809700	2930	2930	2930	2930	0
434	20230619	115700	136809700	2930	2930	2930	2930	0
435	20230619	115600	136809700	2930	2930	2930	2930	50
436	20230619	115500	136663200	2930	2930	2930	2930	0
437	20230619	115400	136663200	2930	2930	2930	2930	0
438	20230619	115300	136663200	2930	2930	2930	2930	0
439	20230619	115200	136663200	2930	2930	2930	2930	3
440	20230619	115100	136654410	2930	2930	2930	2930	3
441	20230619	115000	136645620	2930	2930	2930	2930	1
442	20230619	114900	136642690	2930	2930	2930	2930	1000
443	20230619	114800	133712690	2925	2925	2925	2925	0
444	20230619	114700	133712690	2925	2925	2925	2925	0
445	20230619	114600	133712690	2925	2925	2925	2925	0
446	20230619	114500	133712690	2925	2925	2925	2925	0
447	20230619	114400	133712690	2925	2925	2925	2925	0
448	20230619	114300	133712690	2925	2925	2925	2925	0
449	20230619	114200	133712690	2925	2925	2925	2925	0
450	20230619	114100	133712690	2925	2925	2925	2925	0
451	20230619	114000	133712690	2925	2925	2925	2925	0
452	20230619	113900	133712690	2925	2925	2925	2925	0
453	20230619	113800	133712690	2925	2925	2925	2925	0
454	20230619	113700	133712690	2925	2925	2925	2925	0
455	20230619	113600	133712690	2925	2925	2925	2925	200
456	20230619	113500	133127690	2930	2930	2930	2930	0
457	20230619	113400	133127690	2930	2930	2930	2930	0
458	20230619	113300	133127690	2930	2930	2930	2930	0
459	20230619	113200	133127690	2930	2930	2930	2930	1
460	20230619	113100	133124760	2925	2925	2925	2925	0
461	20230619	113000	133124760	2925	2925	2925	2925	590
462	20230619	112900	131399010	2925	2925	2925	2925	0
463	20230619	112800	131399010	2925	2925	2925	2925	0
464	20230619	112700	131399010	2925	2925	2925	2925	0
465	20230619	112600	131399010	2925	2925	2925	2925	0
466	20230619	112500	131399010	2925	2925	2925	2925	0
467	20230619	112400	131399010	2925	2925	2925	2925	0
468	20230619	112300	131399010	2925	2925	2925	2925	0
469	20230619	112200	131399010	2925	2925	2925	2925	0
470	20230619	112100	131399010	2925	2925	2925	2925	0
471	20230619	112000	131399010	2925	2925	2925	2925	0
472	20230619	111900	131399010	2925	2925	2925	2925	0
473	20230619	111800	131399010	2925	2925	2925	2925	200
474	20230619	111700	130814010	2925	2925	2925	2925	0
475	20230619	111600	130814010	2925	2925	2925	2925	0
476	20230619	111500	130814010	2925	2925	2925	2925	0
477	20230619	111400	130814010	2925	2925	2925	2925	11
478	20230619	111300	130781835	2925	2925	2925	2925	1038
479	20230619	111200	127745685	2925	2925	2925	2925	0
480	20230619	111100	127745685	2925	2925	2925	2925	1
481	20230619	111000	127742760	2930	2930	2930	2930	0
482	20230619	110900	127742760	2930	2930	2930	2930	100
483	20230619	110800	127449760	2930	2930	2930	2930	0
484	20230619	110700	127449760	2930	2930	2930	2930	0
485	20230619	110600	127449760	2930	2930	2930	2930	0
486	20230619	110500	127449760	2930	2930	2930	2930	1
487	20230619	110400	127446830	2925	2925	2925	2925	0
488	20230619	110300	127446830	2925	2925	2925	2925	28
489	20230619	110200	127364930	2925	2925	2925	2925	145
490	20230619	110100	126940805	2925	2925	2925	2925	385
491	20230619	110000	125814680	2925	2925	2925	2925	0
492	20230619	105900	125814680	2925	2925	2925	2925	0
493	20230619	105800	125814680	2925	2925	2925	2925	0
494	20230619	105700	125814680	2925	2925	2925	2925	0
495	20230619	105600	125814680	2925	2925	2925	2925	0
496	20230619	105500	125814680	2925	2925	2925	2925	0
497	20230619	105400	125814680	2925	2925	2925	2925	10
498	20230619	105300	125785430	2915	2915	2915	2915	0
499	20230619	105200	125785430	2915	2915	2915	2915	0
500	20230619	105100	125785430	2915	2915	2915	2915	0
501	20230619	105000	125785430	2915	2915	2915	2915	78
502	20230619	104900	125558060	2925	2925	2925	2925	0
503	20230619	104800	125558060	2925	2925	2925	2925	0
504	20230619	104700	125558060	2925	2925	2925	2925	0
505	20230619	104600	125558060	2925	2920	2925	2920	52
506	20230619	104500	125406215	2920	2920	2920	2920	300
507	20230619	104400	124530215	2920	2920	2920	2920	3
508	20230619	104300	124521455	2910	2910	2910	2910	0
509	20230619	104200	124521455	2910	2910	2910	2910	11
510	20230619	104100	124489445	2910	2910	2910	2910	0
511	20230619	104000	124489445	2910	2910	2910	2910	0
512	20230619	103900	124489445	2910	2910	2910	2910	20
513	20230619	103800	124431245	2915	2915	2915	2915	0
514	20230619	103700	124431245	2915	2915	2915	2915	0
515	20230619	103600	124431245	2915	2915	2915	2915	0
516	20230619	103500	124431245	2915	2915	2915	2915	0
517	20230619	103400	124431245	2915	2915	2915	2915	502
518	20230619	103300	122967915	2900	2900	2900	2900	533
519	20230619	103200	121422215	2900	2910	2910	2900	2412
520	20230619	103100	114423200	2905	2905	2905	2905	0
521	20230619	103000	114423200	2905	2905	2905	2905	0
522	20230619	102900	114423200	2905	2905	2905	2905	75
523	20230619	102800	114205325	2905	2905	2905	2905	0
524	20230619	102700	114205325	2905	2905	2905	2905	0
525	20230619	102600	114205325	2905	2905	2905	2905	1000
526	20230619	102500	111300325	2910	2910	2910	2910	59
527	20230619	102400	111128635	2905	2910	2910	2905	3149
528	20230619	102300	101969410	2920	2915	2920	2910	4336
529	20230619	102200	89342120	2920	2920	2920	2920	0
530	20230619	102100	89342120	2920	2920	2920	2920	5
531	20230619	102000	89327520	2920	2920	2920	2920	50
532	20230619	101900	89181520	2920	2920	2920	2920	0
533	20230619	101800	89181520	2920	2920	2920	2920	1
534	20230619	101700	89178600	2915	2915	2915	2915	4
535	20230619	101600	89166940	2905	2910	2910	2905	1400
536	20230619	101500	85093425	2910	2920	2920	2910	3012
537	20230619	101400	76317205	2930	2930	2930	2930	0
538	20230619	101300	76317205	2930	2930	2930	2930	1
539	20230619	101200	76314275	2920	2920	2920	2920	200
540	20230619	101100	75730275	2915	2915	2915	2915	155
541	20230619	101000	75278450	2915	2925	2945	2915	6002
542	20230619	100900	57762255	2950	2950	2950	2950	0
543	20230619	100800	57762255	2950	2950	2950	2950	1
544	20230619	100700	57759305	2925	2950	2950	2925	201
545	20230619	100600	57171355	2950	2950	2950	2950	0
546	20230619	100500	57171355	2950	2950	2950	2950	16
547	20230619	100400	57124155	2950	2950	2950	2950	3
548	20230619	100300	57115305	2950	2930	2950	2920	3503
549	20230619	100200	46875685	2930	2945	2945	2930	700
550	20230619	100100	44820830	2950	2950	2950	2950	0
551	20230619	100000	44820830	2950	2950	2950	2950	0
552	20230619	095900	44820830	2950	2950	2950	2950	95
553	20230619	095800	44540580	2950	2950	2950	2950	0
554	20230619	095700	44540580	2950	2935	2950	2935	331
555	20230619	095600	43568190	2935	2935	2935	2935	400
556	20230619	095500	42394190	2940	2940	2940	2940	300
557	20230619	095400	41512190	2940	2940	2940	2940	688
558	20230619	095300	39489470	2940	2940	2940	2940	0
559	20230619	095200	39489470	2940	2940	2940	2940	0
560	20230619	095100	39489470	2940	2940	2940	2940	0
561	20230619	095000	39489470	2940	2955	2955	2940	1027
562	20230619	094900	36469685	2940	2940	2940	2940	0
563	20230619	094800	36469685	2940	2940	2940	2940	0
564	20230619	094700	36469685	2940	2940	2940	2940	0
565	20230619	094600	36469685	2940	2940	2940	2940	0
566	20230619	094500	36469685	2940	2940	2940	2940	0
567	20230619	094400	36469685	2940	2940	2940	2940	2
568	20230619	094300	36463805	2955	2955	2955	2955	0
569	20230619	094200	36463805	2955	2955	2955	2955	1
570	20230619	094100	36460850	2955	2950	2955	2940	1102
571	20230619	094000	33219440	2940	2940	2940	2940	0
572	20230619	093900	33219440	2940	2940	2940	2940	0
573	20230619	093800	33219440	2940	2950	2950	2940	2532
574	20230619	093700	25756480	2955	2965	2965	2955	2706
575	20230619	093600	17745110	2980	2980	2980	2980	0
576	20230619	093500	17745110	2980	2980	2980	2980	338
577	20230619	093400	16737870	2980	2980	2980	2980	0
578	20230619	093300	16737870	2980	2980	2980	2980	13
579	20230619	093200	16699130	2980	2980	2980	2980	10
580	20230619	093100	16669330	2980	2980	2980	2980	10
581	20230619	093000	16639530	2980	2980	2980	2980	0
582	20230619	092900	16639530	2980	2980	2980	2980	0
583	20230619	092800	16639530	2980	2960	2980	2960	180
584	20230619	092700	16103150	2965	2965	2965	2965	0
585	20230619	092600	16103150	2965	2965	2965	2965	32
586	20230619	092500	16008270	2960	2960	2960	2960	0
587	20230619	092400	16008270	2960	2960	2960	2960	213
588	20230619	092300	15377790	2965	2965	2965	2960	89
589	20230619	092200	15113915	2965	2965	2965	2965	1
590	20230619	092100	15110950	2980	2980	2980	2980	101
591	20230619	092000	14809970	2960	2960	2960	2960	0
592	20230619	091900	14809970	2960	2960	2960	2960	0
593	20230619	091800	14809970	2960	2960	2960	2960	4
594	20230619	091700	14798130	2960	2960	2960	2960	0
595	20230619	091600	14798130	2960	2960	2960	2960	815
596	20230619	091500	12385730	2960	2960	2960	2960	0
597	20230619	091400	12385730	2960	2960	2960	2960	148
598	20230619	091300	11947650	2975	2975	2975	2975	0
599	20230619	091200	11947650	2975	2960	2975	2960	421
600	20230619	091100	10696675	2960	2965	2965	2960	336
601	20230619	091000	9700465	2965	2965	2965	2965	0
602	20230619	090900	9700465	2965	2965	2965	2965	209
603	20230619	090800	9080780	2980	2980	2980	2980	1
604	20230619	090700	9077800	2970	2970	2970	2970	0
605	20230619	090600	9077800	2970	2970	2970	2970	0
606	20230619	090500	9077800	2970	2970	2970	2970	0
607	20230619	090400	9077800	2970	2970	2970	2970	0
608	20230619	090300	9077800	2970	2970	2970	2970	20
609	20230619	090200	9018400	2975	2960	2975	2960	225
610	20230619	090100	8350075	2960	2965	2965	2960	600
611	20230619	090000	6571505	2975	2960	2975	2960	2220