KissMeData/036670/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202300	140842660	8930	8930	8930	8930	717
3	20230613	202200	140842660	8930	8930	8930	8930	0
4	20230613	202100	140842660	8930	8930	8930	8930	0
5	20230613	202000	140842660	8930	8930	8930	8930	0
6	20230613	201900	140842660	8930	8930	8930	8930	0
7	20230613	201800	140842660	8930	8930	8930	8930	0
8	20230613	201700	140842660	8930	8930	8930	8930	0
9	20230613	201600	140842660	8930	8930	8930	8930	0
10	20230613	201500	140842660	8930	8930	8930	8930	0
11	20230613	201400	140842660	8930	8930	8930	8930	0
12	20230613	201300	140842660	8930	8930	8930	8930	0
13	20230613	201200	140842660	8930	8930	8930	8930	0
14	20230613	201100	140842660	8930	8930	8930	8930	0
15	20230613	201000	140842660	8930	8930	8930	8930	0
16	20230613	200900	140842660	8930	8930	8930	8930	0
17	20230613	200800	140842660	8930	8930	8930	8930	0
18	20230613	200700	140842660	8930	8930	8930	8930	0
19	20230613	200600	140842660	8930	8930	8930	8930	0
20	20230613	200500	140842660	8930	8930	8930	8930	0
21	20230613	200400	140842660	8930	8930	8930	8930	0
22	20230613	200300	140842660	8930	8930	8930	8930	0
23	20230613	200200	140842660	8930	8930	8930	8930	0
24	20230613	200100	140842660	8930	8930	8930	8930	0
25	20230613	200000	140842660	8930	8930	8930	8930	0
26	20230613	195900	140842660	8930	8930	8930	8930	0
27	20230613	195800	140842660	8930	8930	8930	8930	0
28	20230613	195700	140842660	8930	8930	8930	8930	0
29	20230613	195600	140842660	8930	8930	8930	8930	0
30	20230613	195500	140842660	8930	8930	8930	8930	0
31	20230613	195400	140842660	8930	8930	8930	8930	0
32	20230613	195300	140842660	8930	8930	8930	8930	717
33	20230613	195200	140842660	8930	8930	8930	8930	0
34	20230613	195100	140842660	8930	8930	8930	8930	0
35	20230613	195000	140842660	8930	8930	8930	8930	0
36	20230613	194900	140842660	8930	8930	8930	8930	0
37	20230613	194800	140842660	8930	8930	8930	8930	0
38	20230613	194700	140842660	8930	8930	8930	8930	0
39	20230613	194600	140842660	8930	8930	8930	8930	0
40	20230613	194500	140842660	8930	8930	8930	8930	0
41	20230613	194400	140842660	8930	8930	8930	8930	0
42	20230613	194300	140842660	8930	8930	8930	8930	0
43	20230613	194200	140842660	8930	8930	8930	8930	0
44	20230613	194100	140842660	8930	8930	8930	8930	0
45	20230613	194000	140842660	8930	8930	8930	8930	0
46	20230613	193900	140842660	8930	8930	8930	8930	0
47	20230613	193800	140842660	8930	8930	8930	8930	0
48	20230613	193700	140842660	8930	8930	8930	8930	0
49	20230613	193600	140842660	8930	8930	8930	8930	0
50	20230613	193500	140842660	8930	8930	8930	8930	0
51	20230613	193400	140842660	8930	8930	8930	8930	0
52	20230613	193300	140842660	8930	8930	8930	8930	0
53	20230613	193200	140842660	8930	8930	8930	8930	0
54	20230613	193100	140842660	8930	8930	8930	8930	0
55	20230613	193000	140842660	8930	8930	8930	8930	0
56	20230613	192900	140842660	8930	8930	8930	8930	0
57	20230613	192800	140842660	8930	8930	8930	8930	0
58	20230613	192700	140842660	8930	8930	8930	8930	0
59	20230613	192600	140842660	8930	8930	8930	8930	0
60	20230613	192500	140842660	8930	8930	8930	8930	0
61	20230613	192400	140842660	8930	8930	8930	8930	0
62	20230613	192300	140842660	8930	8930	8930	8930	717
63	20230613	192200	140842660	8930	8930	8930	8930	0
64	20230613	192100	140842660	8930	8930	8930	8930	0
65	20230613	192000	140842660	8930	8930	8930	8930	0
66	20230613	191900	140842660	8930	8930	8930	8930	0
67	20230613	191800	140842660	8930	8930	8930	8930	0
68	20230613	191700	140842660	8930	8930	8930	8930	0
69	20230613	191600	140842660	8930	8930	8930	8930	0
70	20230613	191500	140842660	8930	8930	8930	8930	0
71	20230613	191400	140842660	8930	8930	8930	8930	0
72	20230613	191300	140842660	8930	8930	8930	8930	0
73	20230613	191200	140842660	8930	8930	8930	8930	0
74	20230613	191100	140842660	8930	8930	8930	8930	0
75	20230613	191000	140842660	8930	8930	8930	8930	0
76	20230613	190900	140842660	8930	8930	8930	8930	0
77	20230613	190800	140842660	8930	8930	8930	8930	0
78	20230613	190700	140842660	8930	8930	8930	8930	0
79	20230613	190600	140842660	8930	8930	8930	8930	0
80	20230613	190500	140842660	8930	8930	8930	8930	0
81	20230613	190400	140842660	8930	8930	8930	8930	0
82	20230613	190300	140842660	8930	8930	8930	8930	0
83	20230613	190200	140842660	8930	8930	8930	8930	0
84	20230613	190100	140842660	8930	8930	8930	8930	0
85	20230613	190000	140842660	8930	8930	8930	8930	0
86	20230613	185900	140842660	8930	8930	8930	8930	0
87	20230613	185800	140842660	8930	8930	8930	8930	0
88	20230613	185700	140842660	8930	8930	8930	8930	0
89	20230613	185600	140842660	8930	8930	8930	8930	0
90	20230613	185500	140842660	8930	8930	8930	8930	0
91	20230613	185400	140842660	8930	8930	8930	8930	0
92	20230613	185300	140842660	8930	8930	8930	8930	717
93	20230613	185200	140842660	8930	8930	8930	8930	0
94	20230613	185100	140842660	8930	8930	8930	8930	0
95	20230613	185000	140842660	8930	8930	8930	8930	0
96	20230613	184900	140842660	8930	8930	8930	8930	0
97	20230613	184800	140842660	8930	8930	8930	8930	0
98	20230613	184700	140842660	8930	8930	8930	8930	0
99	20230613	184600	140842660	8930	8930	8930	8930	0
100	20230613	184500	140842660	8930	8930	8930	8930	0
101	20230613	184400	140842660	8930	8930	8930	8930	0
102	20230613	184300	140842660	8930	8930	8930	8930	0
103	20230613	184200	140842660	8930	8930	8930	8930	0
104	20230613	184100	140842660	8930	8930	8930	8930	0
105	20230613	184000	140842660	8930	8930	8930	8930	0
106	20230613	183900	140842660	8930	8930	8930	8930	0
107	20230613	183800	140842660	8930	8930	8930	8930	0
108	20230613	183700	140842660	8930	8930	8930	8930	0
109	20230613	183600	140842660	8930	8930	8930	8930	0
110	20230613	183500	140842660	8930	8930	8930	8930	0
111	20230613	183400	140842660	8930	8930	8930	8930	0
112	20230613	183300	140842660	8930	8930	8930	8930	0
113	20230613	183200	140842660	8930	8930	8930	8930	0
114	20230613	183100	140842660	8930	8930	8930	8930	0
115	20230613	183000	140842660	8930	8930	8930	8930	0
116	20230613	182900	140842660	8930	8930	8930	8930	0
117	20230613	182800	140842660	8930	8930	8930	8930	0
118	20230613	182700	140842660	8930	8930	8930	8930	0
119	20230613	182600	140842660	8930	8930	8930	8930	0
120	20230613	182500	140842660	8930	8930	8930	8930	0
121	20230613	182400	140842660	8930	8930	8930	8930	0
122	20230613	182300	140842660	8930	8930	8930	8930	717
123	20230613	182200	140842660	8930	8930	8930	8930	0
124	20230613	182100	140842660	8930	8930	8930	8930	0
125	20230613	182000	140842660	8930	8930	8930	8930	0
126	20230613	181900	140842660	8930	8930	8930	8930	0
127	20230613	181800	140842660	8930	8930	8930	8930	0
128	20230613	181700	140842660	8930	8930	8930	8930	0
129	20230613	181600	140842660	8930	8930	8930	8930	0
130	20230613	181500	140842660	8930	8930	8930	8930	0
131	20230613	181400	140842660	8930	8930	8930	8930	0
132	20230613	181300	140842660	8930	8930	8930	8930	0
133	20230613	181200	140842660	8930	8930	8930	8930	0
134	20230613	181100	140842660	8930	8930	8930	8930	0
135	20230613	181000	140842660	8930	8930	8930	8930	0
136	20230613	180900	140842660	8930	8930	8930	8930	0
137	20230613	180800	140842660	8930	8930	8930	8930	0
138	20230613	180700	140842660	8930	8930	8930	8930	0
139	20230613	180600	140842660	8930	8930	8930	8930	0
140	20230613	180500	140842660	8930	8930	8930	8930	0
141	20230613	180400	140842660	8930	8930	8930	8930	0
142	20230613	180300	140842660	8930	8930	8930	8930	0
143	20230613	180200	140842660	8930	8930	8930	8930	0
144	20230613	180100	140842660	8930	8930	8930	8930	0
145	20230613	180000	140842660	8930	8930	8930	8930	0
146	20230613	175900	140842660	8930	8930	8930	8930	0
147	20230613	175800	140842660	8930	8930	8930	8930	0
148	20230613	175700	140842660	8930	8930	8930	8930	0
149	20230613	175600	140842660	8930	8930	8930	8930	0
150	20230613	175500	140842660	8930	8930	8930	8930	0
151	20230613	175400	140842660	8930	8930	8930	8930	0
152	20230613	175300	140842660	8930	8930	8930	8930	717
153	20230613	175200	140842660	8930	8930	8930	8930	0
154	20230613	175100	140842660	8930	8930	8930	8930	0
155	20230613	175000	140842660	8930	8930	8930	8930	0
156	20230613	174900	140842660	8930	8930	8930	8930	0
157	20230613	174800	140842660	8930	8930	8930	8930	0
158	20230613	174700	140842660	8930	8930	8930	8930	0
159	20230613	174600	140842660	8930	8930	8930	8930	0
160	20230613	174500	140842660	8930	8930	8930	8930	0
161	20230613	174400	140842660	8930	8930	8930	8930	0
162	20230613	174300	140842660	8930	8930	8930	8930	0
163	20230613	174200	140842660	8930	8930	8930	8930	0
164	20230613	174100	140842660	8930	8930	8930	8930	0
165	20230613	174000	140842660	8930	8930	8930	8930	0
166	20230613	173900	140842660	8930	8930	8930	8930	0
167	20230613	173800	140842660	8930	8930	8930	8930	0
168	20230613	173700	140842660	8930	8930	8930	8930	0
169	20230613	173600	140842660	8930	8930	8930	8930	0
170	20230613	173500	140842660	8930	8930	8930	8930	0
171	20230613	173400	140842660	8930	8930	8930	8930	0
172	20230613	173300	140842660	8930	8930	8930	8930	0
173	20230613	173200	140842660	8930	8930	8930	8930	0
174	20230613	173100	140842660	8930	8930	8930	8930	0
175	20230613	173000	140842660	8930	8930	8930	8930	0
176	20230613	172900	140842660	8930	8930	8930	8930	0
177	20230613	172800	140842660	8930	8930	8930	8930	0
178	20230613	172700	140842660	8930	8930	8930	8930	0
179	20230613	172600	140842660	8930	8930	8930	8930	0
180	20230613	172500	140842660	8930	8930	8930	8930	0
181	20230613	172400	140842660	8930	8930	8930	8930	0
182	20230613	172300	140842660	8930	8930	8930	8930	717
183	20230613	172200	140842660	8930	8930	8930	8930	0
184	20230613	172100	140842660	8930	8930	8930	8930	0
185	20230613	172000	140842660	8930	8930	8930	8930	0
186	20230613	171900	140842660	8930	8930	8930	8930	0
187	20230613	171800	140842660	8930	8930	8930	8930	0
188	20230613	171700	140842660	8930	8930	8930	8930	0
189	20230613	171600	140842660	8930	8930	8930	8930	0
190	20230613	171500	140842660	8930	8930	8930	8930	0
191	20230613	171400	140842660	8930	8930	8930	8930	0
192	20230613	171300	140842660	8930	8930	8930	8930	0
193	20230613	171200	140842660	8930	8930	8930	8930	0
194	20230613	171100	140842660	8930	8930	8930	8930	0
195	20230613	171000	140842660	8930	8930	8930	8930	0
196	20230613	170900	140842660	8930	8930	8930	8930	0
197	20230613	170800	140842660	8930	8930	8930	8930	0
198	20230613	170700	140842660	8930	8930	8930	8930	0
199	20230613	170600	140842660	8930	8930	8930	8930	0
200	20230613	170500	140842660	8930	8930	8930	8930	0
201	20230613	170400	140842660	8930	8930	8930	8930	0
202	20230613	170300	140842660	8930	8930	8930	8930	0
203	20230613	170200	140842660	8930	8930	8930	8930	0
204	20230613	170100	140842660	8930	8930	8930	8930	0
205	20230613	170000	140842660	8930	8930	8930	8930	0
206	20230613	165900	140842660	8930	8930	8930	8930	0
207	20230613	165800	140842660	8930	8930	8930	8930	0
208	20230613	165700	140842660	8930	8930	8930	8930	0
209	20230613	165600	140842660	8930	8930	8930	8930	0
210	20230613	165500	140842660	8930	8930	8930	8930	0
211	20230613	165400	140842660	8930	8930	8930	8930	0
212	20230613	165300	140842660	8930	8930	8930	8930	717
213	20230613	165200	140842660	8930	8930	8930	8930	0
214	20230613	165100	140842660	8930	8930	8930	8930	0
215	20230613	165000	140842660	8930	8930	8930	8930	0
216	20230613	164900	140842660	8930	8930	8930	8930	0
217	20230613	164800	140842660	8930	8930	8930	8930	0
218	20230613	164700	140842660	8930	8930	8930	8930	0
219	20230613	164600	140842660	8930	8930	8930	8930	0
220	20230613	164500	140842660	8930	8930	8930	8930	0
221	20230613	164400	140842660	8930	8930	8930	8930	0
222	20230613	164300	140842660	8930	8930	8930	8930	0
223	20230613	164200	140842660	8930	8930	8930	8930	0
224	20230613	164100	140842660	8930	8930	8930	8930	0
225	20230613	164000	140842660	8930	8930	8930	8930	0
226	20230613	163900	140842660	8930	8930	8930	8930	0
227	20230613	163800	140842660	8930	8930	8930	8930	0
228	20230613	163700	140842660	8930	8930	8930	8930	0
229	20230613	163600	140842660	8930	8930	8930	8930	0
230	20230613	163500	140842660	8930	8930	8930	8930	0
231	20230613	163400	140842660	8930	8930	8930	8930	0
232	20230613	163300	140842660	8930	8930	8930	8930	0
233	20230613	163200	140842660	8930	8930	8930	8930	0
234	20230613	163100	140842660	8930	8930	8930	8930	0
235	20230613	163000	140842660	8930	8930	8930	8930	0
236	20230613	162900	140842660	8930	8930	8930	8930	0
237	20230613	162800	140842660	8930	8930	8930	8930	0
238	20230613	162700	140842660	8930	8930	8930	8930	0
239	20230613	162600	140842660	8930	8930	8930	8930	0
240	20230613	162500	140842660	8930	8930	8930	8930	0
241	20230613	162400	140842660	8930	8930	8930	8930	0
242	20230613	162300	140842660	8930	8930	8930	8930	717
243	20230613	162200	140842660	8930	8930	8930	8930	0
244	20230613	162100	140842660	8930	8930	8930	8930	0
245	20230613	162000	140842660	8930	8930	8930	8930	0
246	20230613	161900	140842660	8930	8930	8930	8930	0
247	20230613	161800	140842660	8930	8930	8930	8930	0
248	20230613	161700	140842660	8930	8930	8930	8930	0
249	20230613	161600	140842660	8930	8930	8930	8930	0
250	20230613	161500	140842660	8930	8930	8930	8930	0
251	20230613	161400	140842660	8930	8930	8930	8930	0
252	20230613	161300	140842660	8930	8930	8930	8930	0
253	20230613	161200	140842660	8930	8930	8930	8930	0
254	20230613	161100	140842660	8930	8930	8930	8930	0
255	20230613	161000	140842660	8930	8930	8930	8930	0
256	20230613	160900	140842660	8930	8930	8930	8930	0
257	20230613	160800	140842660	8930	8930	8930	8930	0
258	20230613	160700	140842660	8930	8930	8930	8930	0
259	20230613	160600	140842660	8930	8930	8930	8930	0
260	20230613	160500	140842660	8930	8930	8930	8930	0
261	20230613	160400	140842660	8930	8930	8930	8930	0
262	20230613	160300	140842660	8930	8930	8930	8930	0
263	20230613	160200	140842660	8930	8930	8930	8930	0
264	20230613	160100	140842660	8930	8930	8930	8930	0
265	20230613	160000	140842660	8930	8930	8930	8930	0
266	20230613	155900	140842660	8930	8930	8930	8930	0
267	20230613	155800	140842660	8930	8930	8930	8930	0
268	20230613	155700	140842660	8930	8930	8930	8930	0
269	20230613	155600	140842660	8930	8930	8930	8930	0
270	20230613	155500	140842660	8930	8930	8930	8930	0
271	20230613	155400	140842660	8930	8930	8930	8930	0
272	20230613	155300	140842660	8930	8930	8930	8930	717
273	20230613	155200	140842660	8930	8930	8930	8930	0
274	20230613	155100	140842660	8930	8930	8930	8930	0
275	20230613	155000	140842660	8930	8930	8930	8930	0
276	20230613	154900	140842660	8930	8930	8930	8930	0
277	20230613	154800	140842660	8930	8930	8930	8930	0
278	20230613	154700	140842660	8930	8930	8930	8930	0
279	20230613	154600	140842660	8930	8930	8930	8930	0
280	20230613	154500	140842660	8930	8930	8930	8930	0
281	20230613	154400	140842660	8930	8930	8930	8930	0
282	20230613	154300	140842660	8930	8930	8930	8930	0
283	20230613	154200	140842660	8930	8930	8930	8930	0
284	20230613	154100	140842660	8930	8930	8930	8930	0
285	20230613	154000	140842660	8930	8930	8930	8930	0
286	20230613	153900	140842660	8930	8930	8930	8930	0
287	20230613	153800	140842660	8930	8930	8930	8930	0
288	20230613	153700	140842660	8930	8930	8930	8930	0
289	20230613	153600	140842660	8930	8930	8930	8930	0
290	20230613	153500	140842660	8930	8930	8930	8930	0
291	20230613	153400	140842660	8930	8930	8930	8930	0
292	20230613	153300	140842660	8930	8930	8930	8930	0
293	20230613	153200	140842660	8930	8930	8930	8930	0
294	20230613	153100	140842660	8930	8930	8930	8930	0
295	20230613	153000	140842660	8930	8930	8930	8930	717
296	20230613	152900	134439850	8930	8930	8930	8930	0
297	20230613	152800	134439850	8930	8930	8930	8930	0
298	20230613	152700	134439850	8930	8930	8930	8930	0
299	20230613	152600	134439850	8930	8930	8930	8930	0
300	20230613	152500	134439850	8930	8930	8930	8930	0
301	20230613	152400	134439850	8930	8930	8930	8930	0
302	20230613	152300	134439850	8930	8930	8930	8930	0
303	20230613	152200	134439850	8930	8930	8930	8930	0
304	20230613	152100	134439850	8930	8930	8930	8930	0
305	20230613	152000	134439850	8930	8930	8930	8930	0
306	20230613	151900	134439850	8930	8930	8930	8930	7
307	20230613	151800	134377340	8920	8920	8920	8920	13
308	20230613	151700	134261380	8910	8910	8910	8910	0
309	20230613	151600	134261380	8910	8910	8910	8910	87
310	20230613	151500	133486210	8910	8910	8910	8900	15
311	20230613	151400	133352590	8910	8910	8910	8910	3
312	20230613	151300	133325860	8900	8900	8900	8900	0
313	20230613	151200	133325860	8900	8900	8900	8900	3
314	20230613	151100	133299160	8900	8900	8900	8900	3
315	20230613	151000	133272460	8900	8900	8900	8900	39
316	20230613	150900	132925360	8900	8900	8900	8900	10
317	20230613	150800	132836360	8920	8920	8920	8920	0
318	20230613	150700	132836360	8920	8920	8920	8920	10
319	20230613	150600	132747160	8920	8920	8920	8920	1
320	20230613	150500	132738240	8920	8920	8920	8920	0
321	20230613	150400	132738240	8920	8920	8920	8920	0
322	20230613	150300	132738240	8920	8920	8920	8920	0
323	20230613	150200	132738240	8920	8920	8920	8920	46
324	20230613	150100	132327920	8920	8920	8920	8920	3
325	20230613	150000	132301160	8920	8920	8920	8920	22
326	20230613	145900	132104920	8920	8920	8920	8920	1
327	20230613	145800	132096000	8920	8920	8920	8920	117
328	20230613	145700	131052360	8910	8910	8910	8910	0
329	20230613	145600	131052360	8910	8900	8910	8900	136
330	20230613	145500	129840630	8900	8900	8900	8900	10
331	20230613	145400	129751630	8910	8910	8910	8910	0
332	20230613	145300	129751630	8910	8910	8910	8910	5
333	20230613	145200	129707080	8900	8900	8900	8900	1
334	20230613	145100	129698180	8900	8900	8900	8900	155
335	20230613	145000	128318680	8900	8910	8910	8900	168
336	20230613	144900	126823410	8910	8910	8910	8910	4
337	20230613	144800	126787770	8910	8910	8910	8910	5
338	20230613	144700	126743220	8910	8910	8910	8910	20
339	20230613	144600	126565020	8910	8910	8910	8910	0
340	20230613	144500	126565020	8910	8910	8910	8910	2
341	20230613	144400	126547200	8910	8910	8910	8910	0
342	20230613	144300	126547200	8910	8910	8910	8910	0
343	20230613	144200	126547200	8910	8910	8910	8910	2
344	20230613	144100	126529380	8910	8910	8910	8910	1
345	20230613	144000	126520470	8910	8910	8910	8910	0
346	20230613	143900	126520470	8910	8910	8910	8910	0
347	20230613	143800	126520470	8910	8910	8910	8910	1
348	20230613	143700	126511560	8910	8920	8920	8910	28
349	20230613	143600	126261970	8920	8920	8920	8920	0
350	20230613	143500	126261970	8920	8930	8930	8920	107
351	20230613	143400	125307520	8920	8920	8920	8920	120
352	20230613	143300	124237120	8930	8930	8930	8930	0
353	20230613	143200	124237120	8930	8930	8930	8930	0
354	20230613	143100	124237120	8930	8930	8930	8930	2
355	20230613	143000	124219260	8920	8920	8920	8920	1
356	20230613	142900	124210340	8920	8920	8920	8920	0
357	20230613	142800	124210340	8920	8920	8920	8920	0
358	20230613	142700	124210340	8920	8920	8920	8920	0
359	20230613	142600	124210340	8920	8920	8920	8920	0
360	20230613	142500	124210340	8920	8920	8920	8920	1
361	20230613	142400	124201420	8920	8920	8920	8920	15
362	20230613	142300	124067620	8940	8940	8940	8940	0
363	20230613	142200	124067620	8940	8940	8940	8940	130
364	20230613	142100	122905420	8940	8940	8940	8940	100
365	20230613	142000	122011420	8940	8940	8940	8940	0
366	20230613	141900	122011420	8940	8940	8940	8940	2
367	20230613	141800	121993540	8930	8930	8930	8930	55
368	20230613	141700	121502390	8920	8920	8920	8920	51
369	20230613	141600	121047470	8900	8900	8900	8900	1
370	20230613	141500	121038570	8920	8920	8920	8920	0
371	20230613	141400	121038570	8920	8920	8920	8920	0
372	20230613	141300	121038570	8920	8920	8920	8920	0
373	20230613	141200	121038570	8920	8920	8920	8920	0
374	20230613	141100	121038570	8920	8920	8920	8920	0
375	20230613	141000	121038570	8920	8920	8920	8920	0
376	20230613	140900	121038570	8920	8920	8920	8920	22
377	20230613	140800	120842330	8920	8920	8920	8920	0
378	20230613	140700	120842330	8920	8920	8920	8920	0
379	20230613	140600	120842330	8920	8920	8920	8920	0
380	20230613	140500	120842330	8920	8920	8920	8920	0
381	20230613	140400	120842330	8920	8920	8920	8920	0
382	20230613	140300	120842330	8920	8920	8920	8920	1
383	20230613	140200	120833410	8920	8920	8920	8920	4
384	20230613	140100	120797730	8930	8930	8930	8930	1
385	20230613	140000	120788800	8930	8930	8930	8930	9
386	20230613	135900	120708430	8930	8930	8930	8930	0
387	20230613	135800	120708430	8930	8930	8930	8930	0
388	20230613	135700	120708430	8930	8930	8930	8930	5
389	20230613	135600	120663780	8890	8890	8890	8890	0
390	20230613	135500	120663780	8890	8890	8890	8890	0
391	20230613	135400	120663780	8890	8890	8890	8890	35
392	20230613	135300	120352630	8890	8890	8890	8890	0
393	20230613	135200	120352630	8890	8890	8890	8890	37
394	20230613	135100	120023700	8890	8890	8890	8890	2
395	20230613	135000	120005920	8890	8890	8890	8890	0
396	20230613	134900	120005920	8890	8890	8890	8890	21
397	20230613	134800	119819230	8890	8890	8890	8890	1
398	20230613	134700	119810340	8890	8890	8890	8890	0
399	20230613	134600	119810340	8890	8890	8890	8890	0
400	20230613	134500	119810340	8890	8890	8890	8890	0
401	20230613	134400	119810340	8890	8880	8890	8880	21
402	20230613	134300	119623710	8880	8880	8880	8880	2
403	20230613	134200	119605950	8860	8890	8890	8860	125
404	20230613	134100	118497300	8910	8910	8930	8910	12
405	20230613	134000	118390200	8900	8900	8900	8900	5
406	20230613	133900	118345700	8900	8900	8900	8900	5
407	20230613	133800	118301200	8890	8890	8890	8890	0
408	20230613	133700	118301200	8890	8890	8890	8890	0
409	20230613	133600	118301200	8890	8890	8890	8890	0
410	20230613	133500	118301200	8890	8890	8890	8890	0
411	20230613	133400	118301200	8890	8880	8890	8880	193
412	20230613	133300	116587350	8880	8890	8890	8880	25
413	20230613	133200	116365340	8880	8880	8880	8880	0
414	20230613	133100	116365340	8880	8880	8880	8880	309
415	20230613	133000	113621420	8880	8900	8900	8880	376
416	20230613	132900	110281380	8900	8900	8900	8900	0
417	20230613	132800	110281380	8900	8900	8900	8900	0
418	20230613	132700	110281380	8900	8900	8900	8900	0
419	20230613	132600	110281380	8900	8900	8900	8900	0
420	20230613	132500	110281380	8900	8930	8930	8900	747
421	20230613	132400	103623480	8930	8930	8930	8930	0
422	20230613	132300	103623480	8930	8930	8930	8930	0
423	20230613	132200	103623480	8930	8930	8930	8930	0
424	20230613	132100	103623480	8930	8930	8930	8930	23
425	20230613	132000	103418090	8930	8930	8930	8930	10
426	20230613	131900	103328790	8930	8930	8930	8930	3
427	20230613	131800	103302000	8930	8930	8930	8930	0
428	20230613	131700	103302000	8930	8930	8930	8930	7
429	20230613	131600	103239490	8930	8930	8930	8930	27
430	20230613	131500	102998380	8930	8930	8930	8930	26
431	20230613	131400	102766200	8930	8930	8930	8930	10
432	20230613	131300	102676900	8930	8930	8930	8930	5
433	20230613	131200	102632250	8930	8930	8930	8930	0
434	20230613	131100	102632250	8930	8930	8930	8930	5
435	20230613	131000	102587600	8930	8930	8930	8930	0
436	20230613	130900	102587600	8930	8930	8930	8930	0
437	20230613	130800	102587600	8930	8930	8930	8930	1
438	20230613	130700	102578670	8930	8930	8930	8930	2
439	20230613	130600	102560810	8930	8930	8930	8930	3
440	20230613	130500	102534020	8930	8930	8930	8930	0
441	20230613	130400	102534020	8930	8930	8930	8930	0
442	20230613	130300	102534020	8930	8930	8930	8930	10
443	20230613	130200	102444720	8920	8920	8920	8920	0
444	20230613	130100	102444720	8920	8920	8920	8920	20
445	20230613	130000	102266320	8930	8930	8930	8930	0
446	20230613	125900	102266320	8930	8930	8930	8930	209
447	20230613	125800	100399950	8920	8920	8920	8920	44
448	20230613	125700	100007470	8930	8930	8930	8930	0
449	20230613	125600	100007470	8930	8930	8930	8930	0
450	20230613	125500	100007470	8930	8930	8930	8930	16
451	20230613	125400	99864590	8930	8940	8940	8930	390
452	20230613	125300	96378340	8940	8940	8940	8940	0
453	20230613	125200	96378340	8940	8940	8940	8940	0
454	20230613	125100	96378340	8940	8940	8940	8940	0
455	20230613	125000	96378340	8940	8940	8940	8940	0
456	20230613	124900	96378340	8940	8940	8940	8940	0
457	20230613	124800	96378340	8940	8940	8940	8940	0
458	20230613	124700	96378340	8940	8940	8940	8940	430
459	20230613	124600	92534140	8940	8940	8940	8940	50
460	20230613	124500	92087140	8940	8940	8940	8940	40
461	20230613	124400	91729540	8940	8940	8940	8940	1
462	20230613	124300	91720600	8930	8930	8930	8930	0
463	20230613	124200	91720600	8930	8930	8930	8930	50
464	20230613	124100	91274100	8930	8930	8930	8930	0
465	20230613	124000	91274100	8930	8930	8930	8930	0
466	20230613	123900	91274100	8930	8930	8930	8930	0
467	20230613	123800	91274100	8930	8930	8930	8930	0
468	20230613	123700	91274100	8930	8970	8970	8930	769
469	20230613	123600	84391790	8970	8970	8970	8970	17
470	20230613	123500	84239300	8970	8970	8970	8970	37
471	20230613	123400	83907410	8960	8960	8960	8960	0
472	20230613	123300	83907410	8960	8960	8960	8960	0
473	20230613	123200	83907410	8960	8960	8960	8960	202
474	20230613	123100	82097490	8960	8960	8960	8960	0
475	20230613	123000	82097490	8960	8960	8960	8960	0
476	20230613	122900	82097490	8960	8960	8960	8960	0
477	20230613	122800	82097490	8960	8960	8960	8960	1
478	20230613	122700	82088530	8950	8950	8950	8950	0
479	20230613	122600	82088530	8950	8950	8950	8950	0
480	20230613	122500	82088530	8950	8950	8950	8950	0
481	20230613	122400	82088530	8950	8950	8950	8950	0
482	20230613	122300	82088530	8950	8950	8950	8950	0
483	20230613	122200	82088530	8950	8950	8950	8950	0
484	20230613	122100	82088530	8950	8950	8950	8950	0
485	20230613	122000	82088530	8950	8950	8950	8950	0
486	20230613	121900	82088530	8950	8950	8950	8950	2
487	20230613	121800	82070630	8950	8950	8950	8950	0
488	20230613	121700	82070630	8950	8950	8950	8950	0
489	20230613	121600	82070630	8950	8950	8950	8950	0
490	20230613	121500	82070630	8950	8950	8950	8950	0
491	20230613	121400	82070630	8950	8950	8950	8950	0
492	20230613	121300	82070630	8950	8950	8950	8950	0
493	20230613	121200	82070630	8950	8950	8950	8950	1
494	20230613	121100	82061680	8940	8940	8940	8940	0
495	20230613	121000	82061680	8940	8940	8940	8940	0
496	20230613	120900	82061680	8940	8940	8940	8940	0
497	20230613	120800	82061680	8940	8940	8940	8940	0
498	20230613	120700	82061680	8940	8940	8940	8940	1
499	20230613	120600	82052740	8930	8930	8930	8930	0
500	20230613	120500	82052740	8930	8930	8930	8930	0
501	20230613	120400	82052740	8930	8930	8930	8930	28
502	20230613	120300	81802700	8910	8900	8910	8900	223
503	20230613	120200	79816270	8900	8890	8900	8870	353
504	20230613	120100	76677360	8900	8950	8950	8900	1026
505	20230613	120000	67536320	8950	8950	8950	8950	280
506	20230613	115900	65030320	8980	8980	8980	8980	1
507	20230613	115800	65021340	8980	8980	8980	8980	1
508	20230613	115700	65012360	8990	8990	8990	8990	0
509	20230613	115600	65012360	8990	8990	8990	8990	0
510	20230613	115500	65012360	8990	8990	8990	8990	0
511	20230613	115400	65012360	8990	8990	8990	8990	5
512	20230613	115300	64967410	8980	8980	8980	8980	0
513	20230613	115200	64967410	8980	8980	8980	8980	0
514	20230613	115100	64967410	8980	8980	8980	8980	0
515	20230613	115000	64967410	8980	8980	8980	8980	1
516	20230613	114900	64958430	8990	8990	8990	8990	5
517	20230613	114800	64913480	8990	8990	8990	8990	0
518	20230613	114700	64913480	8990	8990	8990	8990	0
519	20230613	114600	64913480	8990	8990	8990	8990	0
520	20230613	114500	64913480	8990	8990	8990	8990	3
521	20230613	114400	64886510	8990	8990	8990	8990	1
522	20230613	114300	64877520	9000	9000	9000	9000	0
523	20230613	114200	64877520	9000	9000	9000	9000	0
524	20230613	114100	64877520	9000	9000	9000	9000	0
525	20230613	114000	64877520	9000	8950	9000	8950	90
526	20230613	113900	64067670	8930	8930	8930	8930	0
527	20230613	113800	64067670	8930	8930	8930	8930	0
528	20230613	113700	64067670	8930	8930	8930	8930	0
529	20230613	113600	64067670	8930	8940	8940	8930	125
530	20230613	113500	62951220	8940	8940	8940	8940	40
531	20230613	113400	62593620	8940	8940	8940	8940	0
532	20230613	113300	62593620	8940	8940	8940	8940	89
533	20230613	113200	61797960	8940	8940	8940	8940	0
534	20230613	113100	61797960	8940	8940	8940	8940	0
535	20230613	113000	61797960	8940	8940	8940	8940	0
536	20230613	112900	61797960	8940	8940	8940	8940	0
537	20230613	112800	61797960	8940	8940	8940	8940	0
538	20230613	112700	61797960	8940	8940	8940	8940	0
539	20230613	112600	61797960	8940	8940	8940	8940	1
540	20230613	112500	61789020	8940	8940	8940	8940	4
541	20230613	112400	61753260	8940	8940	8940	8940	0
542	20230613	112300	61753260	8940	8940	8940	8940	12
543	20230613	112200	61645980	8930	8930	8930	8930	6
544	20230613	112100	61592400	8930	8930	8930	8930	5
545	20230613	112000	61547750	8930	8930	8930	8930	15
546	20230613	111900	61413800	8930	8930	8930	8930	0
547	20230613	111800	61413800	8930	8940	8940	8930	145
548	20230613	111700	60118850	8940	8940	8940	8940	1
549	20230613	111600	60109910	8940	8940	8940	8940	0
550	20230613	111500	60109910	8940	8940	8940	8940	10
551	20230613	111400	60020510	8940	8940	8940	8940	0
552	20230613	111300	60020510	8940	8940	8940	8940	0
553	20230613	111200	60020510	8940	8940	8940	8940	13
554	20230613	111100	59904290	8940	8940	8940	8940	0
555	20230613	111000	59904290	8940	8940	8940	8940	155
556	20230613	110900	58518590	8950	8950	8950	8950	0
557	20230613	110800	58518590	8950	8950	8950	8950	0
558	20230613	110700	58518590	8950	8950	8950	8950	0
559	20230613	110600	58518590	8950	8950	8950	8950	47
560	20230613	110500	58097940	8950	8950	8950	8950	3
561	20230613	110400	58071090	8950	8950	8950	8950	79
562	20230613	110300	57364040	8950	8950	8950	8950	30
563	20230613	110200	57095540	8960	8960	8960	8960	16
564	20230613	110100	56952180	8980	8980	8980	8980	0
565	20230613	110000	56952180	8980	8980	8980	8980	5
566	20230613	105900	56907280	8980	8980	8980	8980	0
567	20230613	105800	56907280	8980	8980	8980	8980	0
568	20230613	105700	56907280	8980	8980	8980	8980	1
569	20230613	105600	56898300	8980	8980	8980	8980	0
570	20230613	105500	56898300	8980	8980	8980	8980	0
571	20230613	105400	56898300	8980	8980	8980	8980	0
572	20230613	105300	56898300	8980	8980	8980	8980	0
573	20230613	105200	56898300	8980	8980	8980	8980	0
574	20230613	105100	56898300	8980	8980	8980	8980	1
575	20230613	105000	56889320	8940	8940	8940	8940	0
576	20230613	104900	56889320	8940	8940	8940	8940	0
577	20230613	104800	56889320	8940	8940	8940	8940	0
578	20230613	104700	56889320	8940	8940	8940	8940	0
579	20230613	104600	56889320	8940	8940	8940	8940	0
580	20230613	104500	56889320	8940	8940	8940	8940	0
581	20230613	104400	56889320	8940	8940	8940	8940	391
582	20230613	104300	53393780	8910	8910	8910	8910	0
583	20230613	104200	53393780	8910	8930	8930	8910	100
584	20230613	104100	52502410	8940	8940	8940	8940	2
585	20230613	104000	52484530	8940	8940	8940	8940	107
586	20230613	103900	51527950	8940	8960	8960	8920	1641
587	20230613	103800	36852370	8960	8960	8960	8960	0
588	20230613	103700	36852370	8960	8960	8960	8960	0
589	20230613	103600	36852370	8960	8960	8960	8960	0
590	20230613	103500	36852370	8960	8960	8960	8960	0
591	20230613	103400	36852370	8960	8960	8960	8960	0
592	20230613	103300	36852370	8960	8960	8960	8960	0
593	20230613	103200	36852370	8960	8960	8960	8960	0
594	20230613	103100	36852370	8960	8960	8960	8960	0
595	20230613	103000	36852370	8960	8960	8960	8960	0
596	20230613	102900	36852370	8960	8960	8960	8960	343
597	20230613	102800	33779090	8970	8970	8970	8970	0
598	20230613	102700	33779090	8970	8970	8970	8970	115
599	20230613	102600	32747540	8970	8970	8970	8970	440
600	20230613	102500	28800740	8970	8970	8970	8970	0
601	20230613	102400	28800740	8970	8970	8970	8970	0
602	20230613	102300	28800740	8970	8970	8970	8970	0
603	20230613	102200	28800740	8970	8970	8970	8970	0
604	20230613	102100	28800740	8970	8980	8980	8970	12
605	20230613	102000	28693000	8980	8980	8980	8980	50
606	20230613	101900	28244000	8980	8980	8980	8980	0
607	20230613	101800	28244000	8980	8980	8980	8980	49
608	20230613	101700	27803980	8980	8980	8980	8970	40
609	20230613	101600	27445020	8990	8990	8990	8990	143
610	20230613	101500	26159450	9000	9000	9000	9000	0
611	20230613	101400	26159450	9000	9000	9000	9000	0
612	20230613	101300	26159450	9000	9000	9000	9000	0
613	20230613	101200	26159450	9000	9000	9000	9000	10
614	20230613	101100	26069450	9000	9000	9000	9000	0
615	20230613	101000	26069450	9000	9000	9000	9000	0
616	20230613	100900	26069450	9000	9000	9000	9000	0
617	20230613	100800	26069450	9000	9000	9000	9000	0
618	20230613	100700	26069450	9000	9000	9000	9000	0
619	20230613	100600	26069450	9000	8990	9000	8990	188
620	20230613	100500	24377480	8990	8990	8990	8990	0
621	20230613	100400	24377480	8990	8990	8990	8990	0
622	20230613	100300	24377480	8990	8990	8990	8990	3
623	20230613	100200	24350510	8990	8990	8990	8990	0
624	20230613	100100	24350510	8990	8990	8990	8990	0
625	20230613	100000	24350510	8990	8990	8990	8990	3
626	20230613	095900	24323540	8990	8990	8990	8990	0
627	20230613	095800	24323540	8990	8990	8990	8990	0
628	20230613	095700	24323540	8990	8980	8990	8980	139
629	20230613	095600	23073990	8990	9000	9000	8990	47
630	20230613	095500	22651210	9030	9010	9050	9010	689
631	20230613	095400	16425940	8970	8960	8970	8960	577
632	20230613	095300	11253130	8950	8950	8950	8950	0
633	20230613	095200	11253130	8950	8950	8950	8950	21
634	20230613	095100	11065180	8950	8950	8950	8950	0
635	20230613	095000	11065180	8950	8950	8950	8950	100
636	20230613	094900	10170180	8960	8960	8960	8960	100
637	20230613	094800	9274180	8960	8960	8960	8960	7
638	20230613	094700	9211460	8960	8960	8960	8960	10
639	20230613	094600	9121860	8960	8960	8960	8960	0
640	20230613	094500	9121860	8960	8960	8960	8960	20
641	20230613	094400	8942660	8960	8960	8960	8960	0
642	20230613	094300	8942660	8960	8960	8960	8960	3
643	20230613	094200	8915780	8960	8960	8960	8960	2
644	20230613	094100	8897860	8960	8960	8960	8960	6
645	20230613	094000	8844100	8960	8960	8960	8960	0
646	20230613	093900	8844100	8960	8960	8960	8960	60
647	20230613	093800	8306500	8960	8960	8960	8960	37
648	20230613	093700	7974980	8960	8960	8960	8960	27
649	20230613	093600	7733060	8950	8950	8950	8950	42
650	20230613	093500	7357160	8950	8950	8950	8950	0
651	20230613	093400	7357160	8950	8960	8960	8950	59
652	20230613	093300	6828790	8960	8960	8960	8960	0
653	20230613	093200	6828790	8960	8960	8960	8960	18
654	20230613	093100	6667510	8970	8960	8970	8960	48
655	20230613	093000	6237230	8970	8970	8970	8970	1
656	20230613	092900	6228260	8970	8970	8970	8970	37
657	20230613	092800	5896370	8970	8980	8980	8970	2
658	20230613	092700	5878420	8990	8980	8990	8980	15
659	20230613	092600	5743600	8980	8980	8980	8980	20
660	20230613	092500	5564000	8990	8990	8990	8990	2
661	20230613	092400	5546020	8990	8990	9000	8990	21
662	20230613	092300	5357220	8990	8990	8990	8990	66
663	20230613	092200	4763880	8990	8990	8990	8980	126
664	20230613	092100	3631260	8980	8980	8980	8980	1
665	20230613	092000	3622280	8980	8980	8980	8980	36
666	20230613	091900	3299000	8980	8980	8980	8980	0
667	20230613	091800	3299000	8980	8980	8980	8970	3
668	20230613	091700	3272070	8980	8980	8980	8980	75
669	20230613	091600	2598570	8980	8980	8980	8980	3
670	20230613	091500	2571630	8980	8970	8980	8960	135
671	20230613	091400	1361360	8970	8970	8970	8970	1
672	20230613	091300	1352390	8950	8950	8950	8950	0
673	20230613	091200	1352390	8950	8950	8950	8950	0
674	20230613	091100	1352390	8950	8950	8950	8950	24
675	20230613	091000	1137590	8950	8950	8950	8950	1
676	20230613	090900	1128640	8950	8950	8950	8950	0
677	20230613	090800	1128640	8950	8950	8950	8950	0
678	20230613	090700	1128640	8950	8950	8950	8950	33
679	20230613	090600	833290	8970	8970	8970	8970	0
680	20230613	090500	833290	8970	8990	8990	8970	28
681	20230613	090400	581780	8990	8990	8990	8990	13
682	20230613	090300	464910	8940	8940	8940	8940	0
683	20230613	090200	464910	8940	8940	8940	8940	0
684	20230613	090100	464910	8940	8950	8950	8940	42
685	20230613	090000	0	8940	8940	8940	8940	0