KissMeData/122450/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203100	268350760	4830	4830	4830	4830	2239
3	20230619	203000	268350760	4830	4830	4830	4830	0
4	20230619	202900	268350760	4830	4830	4830	4830	0
5	20230619	202800	268350760	4830	4830	4830	4830	0
6	20230619	202700	268350760	4830	4830	4830	4830	0
7	20230619	202600	268350760	4830	4830	4830	4830	0
8	20230619	202500	268350760	4830	4830	4830	4830	0
9	20230619	202400	268350760	4830	4830	4830	4830	0
10	20230619	202300	268350760	4830	4830	4830	4830	0
11	20230619	202200	268350760	4830	4830	4830	4830	0
12	20230619	202100	268350760	4830	4830	4830	4830	0
13	20230619	202000	268350760	4830	4830	4830	4830	0
14	20230619	201900	268350760	4830	4830	4830	4830	0
15	20230619	201800	268350760	4830	4830	4830	4830	0
16	20230619	201700	268350760	4830	4830	4830	4830	0
17	20230619	201600	268350760	4830	4830	4830	4830	0
18	20230619	201500	268350760	4830	4830	4830	4830	0
19	20230619	201400	268350760	4830	4830	4830	4830	0
20	20230619	201300	268350760	4830	4830	4830	4830	0
21	20230619	201200	268350760	4830	4830	4830	4830	0
22	20230619	201100	268350760	4830	4830	4830	4830	0
23	20230619	201000	268350760	4830	4830	4830	4830	0
24	20230619	200900	268350760	4830	4830	4830	4830	0
25	20230619	200800	268350760	4830	4830	4830	4830	0
26	20230619	200700	268350760	4830	4830	4830	4830	0
27	20230619	200600	268350760	4830	4830	4830	4830	0
28	20230619	200500	268350760	4830	4830	4830	4830	0
29	20230619	200400	268350760	4830	4830	4830	4830	0
30	20230619	200300	268350760	4830	4830	4830	4830	0
31	20230619	200200	268350760	4830	4830	4830	4830	0
32	20230619	200100	268350760	4830	4830	4830	4830	2239
33	20230619	200000	268350760	4830	4830	4830	4830	0
34	20230619	195900	268350760	4830	4830	4830	4830	0
35	20230619	195800	268350760	4830	4830	4830	4830	0
36	20230619	195700	268350760	4830	4830	4830	4830	0
37	20230619	195600	268350760	4830	4830	4830	4830	0
38	20230619	195500	268350760	4830	4830	4830	4830	0
39	20230619	195400	268350760	4830	4830	4830	4830	0
40	20230619	195300	268350760	4830	4830	4830	4830	0
41	20230619	195200	268350760	4830	4830	4830	4830	0
42	20230619	195100	268350760	4830	4830	4830	4830	0
43	20230619	195000	268350760	4830	4830	4830	4830	0
44	20230619	194900	268350760	4830	4830	4830	4830	0
45	20230619	194800	268350760	4830	4830	4830	4830	0
46	20230619	194700	268350760	4830	4830	4830	4830	0
47	20230619	194600	268350760	4830	4830	4830	4830	0
48	20230619	194500	268350760	4830	4830	4830	4830	0
49	20230619	194400	268350760	4830	4830	4830	4830	0
50	20230619	194300	268350760	4830	4830	4830	4830	0
51	20230619	194200	268350760	4830	4830	4830	4830	0
52	20230619	194100	268350760	4830	4830	4830	4830	0
53	20230619	194000	268350760	4830	4830	4830	4830	0
54	20230619	193900	268350760	4830	4830	4830	4830	0
55	20230619	193800	268350760	4830	4830	4830	4830	0
56	20230619	193700	268350760	4830	4830	4830	4830	0
57	20230619	193600	268350760	4830	4830	4830	4830	0
58	20230619	193500	268350760	4830	4830	4830	4830	0
59	20230619	193400	268350760	4830	4830	4830	4830	0
60	20230619	193300	268350760	4830	4830	4830	4830	0
61	20230619	193200	268350760	4830	4830	4830	4830	0
62	20230619	193100	268350760	4830	4830	4830	4830	2239
63	20230619	193000	268350760	4830	4830	4830	4830	0
64	20230619	192900	268350760	4830	4830	4830	4830	0
65	20230619	192800	268350760	4830	4830	4830	4830	0
66	20230619	192700	268350760	4830	4830	4830	4830	0
67	20230619	192600	268350760	4830	4830	4830	4830	0
68	20230619	192500	268350760	4830	4830	4830	4830	0
69	20230619	192400	268350760	4830	4830	4830	4830	0
70	20230619	192300	268350760	4830	4830	4830	4830	0
71	20230619	192200	268350760	4830	4830	4830	4830	0
72	20230619	192100	268350760	4830	4830	4830	4830	0
73	20230619	192000	268350760	4830	4830	4830	4830	0
74	20230619	191900	268350760	4830	4830	4830	4830	0
75	20230619	191800	268350760	4830	4830	4830	4830	0
76	20230619	191700	268350760	4830	4830	4830	4830	0
77	20230619	191600	268350760	4830	4830	4830	4830	0
78	20230619	191500	268350760	4830	4830	4830	4830	0
79	20230619	191400	268350760	4830	4830	4830	4830	0
80	20230619	191300	268350760	4830	4830	4830	4830	0
81	20230619	191200	268350760	4830	4830	4830	4830	0
82	20230619	191100	268350760	4830	4830	4830	4830	0
83	20230619	191000	268350760	4830	4830	4830	4830	0
84	20230619	190900	268350760	4830	4830	4830	4830	0
85	20230619	190800	268350760	4830	4830	4830	4830	0
86	20230619	190700	268350760	4830	4830	4830	4830	0
87	20230619	190600	268350760	4830	4830	4830	4830	0
88	20230619	190500	268350760	4830	4830	4830	4830	0
89	20230619	190400	268350760	4830	4830	4830	4830	0
90	20230619	190300	268350760	4830	4830	4830	4830	0
91	20230619	190200	268350760	4830	4830	4830	4830	0
92	20230619	190100	268350760	4830	4830	4830	4830	2239
93	20230619	190000	268350760	4830	4830	4830	4830	0
94	20230619	185900	268350760	4830	4830	4830	4830	0
95	20230619	185800	268350760	4830	4830	4830	4830	0
96	20230619	185700	268350760	4830	4830	4830	4830	0
97	20230619	185600	268350760	4830	4830	4830	4830	0
98	20230619	185500	268350760	4830	4830	4830	4830	0
99	20230619	185400	268350760	4830	4830	4830	4830	0
100	20230619	185300	268350760	4830	4830	4830	4830	0
101	20230619	185200	268350760	4830	4830	4830	4830	0
102	20230619	185100	268350760	4830	4830	4830	4830	0
103	20230619	185000	268350760	4830	4830	4830	4830	0
104	20230619	184900	268350760	4830	4830	4830	4830	0
105	20230619	184800	268350760	4830	4830	4830	4830	0
106	20230619	184700	268350760	4830	4830	4830	4830	0
107	20230619	184600	268350760	4830	4830	4830	4830	0
108	20230619	184500	268350760	4830	4830	4830	4830	0
109	20230619	184400	268350760	4830	4830	4830	4830	0
110	20230619	184300	268350760	4830	4830	4830	4830	0
111	20230619	184200	268350760	4830	4830	4830	4830	0
112	20230619	184100	268350760	4830	4830	4830	4830	0
113	20230619	184000	268350760	4830	4830	4830	4830	0
114	20230619	183900	268350760	4830	4830	4830	4830	0
115	20230619	183800	268350760	4830	4830	4830	4830	0
116	20230619	183700	268350760	4830	4830	4830	4830	0
117	20230619	183600	268350760	4830	4830	4830	4830	0
118	20230619	183500	268350760	4830	4830	4830	4830	0
119	20230619	183400	268350760	4830	4830	4830	4830	0
120	20230619	183300	268350760	4830	4830	4830	4830	0
121	20230619	183200	268350760	4830	4830	4830	4830	0
122	20230619	183100	268350760	4830	4830	4830	4830	2239
123	20230619	183000	268350760	4830	4830	4830	4830	0
124	20230619	182900	268350760	4830	4830	4830	4830	0
125	20230619	182800	268350760	4830	4830	4830	4830	0
126	20230619	182700	268350760	4830	4830	4830	4830	0
127	20230619	182600	268350760	4830	4830	4830	4830	0
128	20230619	182500	268350760	4830	4830	4830	4830	0
129	20230619	182400	268350760	4830	4830	4830	4830	0
130	20230619	182300	268350760	4830	4830	4830	4830	0
131	20230619	182200	268350760	4830	4830	4830	4830	0
132	20230619	182100	268350760	4830	4830	4830	4830	0
133	20230619	182000	268350760	4830	4830	4830	4830	0
134	20230619	181900	268350760	4830	4830	4830	4830	0
135	20230619	181800	268350760	4830	4830	4830	4830	0
136	20230619	181700	268350760	4830	4830	4830	4830	0
137	20230619	181600	268350760	4830	4830	4830	4830	0
138	20230619	181500	268350760	4830	4830	4830	4830	0
139	20230619	181400	268350760	4830	4830	4830	4830	0
140	20230619	181300	268350760	4830	4830	4830	4830	0
141	20230619	181200	268350760	4830	4830	4830	4830	0
142	20230619	181100	268350760	4830	4830	4830	4830	0
143	20230619	181000	268350760	4830	4830	4830	4830	0
144	20230619	180900	268350760	4830	4830	4830	4830	0
145	20230619	180800	268350760	4830	4830	4830	4830	0
146	20230619	180700	268350760	4830	4830	4830	4830	0
147	20230619	180600	268350760	4830	4830	4830	4830	0
148	20230619	180500	268350760	4830	4830	4830	4830	0
149	20230619	180400	268350760	4830	4830	4830	4830	0
150	20230619	180300	268350760	4830	4830	4830	4830	0
151	20230619	180200	268350760	4830	4830	4830	4830	0
152	20230619	180100	268350760	4830	4830	4830	4830	2239
153	20230619	180000	268350760	4830	4830	4830	4830	0
154	20230619	175900	268350760	4830	4830	4830	4830	0
155	20230619	175800	268350760	4830	4830	4830	4830	0
156	20230619	175700	268350760	4830	4830	4830	4830	0
157	20230619	175600	268350760	4830	4830	4830	4830	0
158	20230619	175500	268350760	4830	4830	4830	4830	0
159	20230619	175400	268350760	4830	4830	4830	4830	0
160	20230619	175300	268350760	4830	4830	4830	4830	0
161	20230619	175200	268350760	4830	4830	4830	4830	0
162	20230619	175100	268350760	4830	4830	4830	4830	0
163	20230619	175000	268350760	4830	4830	4830	4830	0
164	20230619	174900	268350760	4830	4830	4830	4830	0
165	20230619	174800	268350760	4830	4830	4830	4830	0
166	20230619	174700	268350760	4830	4830	4830	4830	0
167	20230619	174600	268350760	4830	4830	4830	4830	0
168	20230619	174500	268350760	4830	4830	4830	4830	0
169	20230619	174400	268350760	4830	4830	4830	4830	0
170	20230619	174300	268350760	4830	4830	4830	4830	0
171	20230619	174200	268350760	4830	4830	4830	4830	0
172	20230619	174100	268350760	4830	4830	4830	4830	0
173	20230619	174000	268350760	4830	4830	4830	4830	0
174	20230619	173900	268350760	4830	4830	4830	4830	0
175	20230619	173800	268350760	4830	4830	4830	4830	0
176	20230619	173700	268350760	4830	4830	4830	4830	0
177	20230619	173600	268350760	4830	4830	4830	4830	0
178	20230619	173500	268350760	4830	4830	4830	4830	0
179	20230619	173400	268350760	4830	4830	4830	4830	0
180	20230619	173300	268350760	4830	4830	4830	4830	0
181	20230619	173200	268350760	4830	4830	4830	4830	0
182	20230619	173100	268350760	4830	4830	4830	4830	2239
183	20230619	173000	268350760	4830	4830	4830	4830	0
184	20230619	172900	268350760	4830	4830	4830	4830	0
185	20230619	172800	268350760	4830	4830	4830	4830	0
186	20230619	172700	268350760	4830	4830	4830	4830	0
187	20230619	172600	268350760	4830	4830	4830	4830	0
188	20230619	172500	268350760	4830	4830	4830	4830	0
189	20230619	172400	268350760	4830	4830	4830	4830	0
190	20230619	172300	268350760	4830	4830	4830	4830	0
191	20230619	172200	268350760	4830	4830	4830	4830	0
192	20230619	172100	268350760	4830	4830	4830	4830	0
193	20230619	172000	268350760	4830	4830	4830	4830	0
194	20230619	171900	268350760	4830	4830	4830	4830	0
195	20230619	171800	268350760	4830	4830	4830	4830	0
196	20230619	171700	268350760	4830	4830	4830	4830	0
197	20230619	171600	268350760	4830	4830	4830	4830	0
198	20230619	171500	268350760	4830	4830	4830	4830	0
199	20230619	171400	268350760	4830	4830	4830	4830	0
200	20230619	171300	268350760	4830	4830	4830	4830	0
201	20230619	171200	268350760	4830	4830	4830	4830	0
202	20230619	171100	268350760	4830	4830	4830	4830	0
203	20230619	171000	268350760	4830	4830	4830	4830	0
204	20230619	170900	268350760	4830	4830	4830	4830	0
205	20230619	170800	268350760	4830	4830	4830	4830	0
206	20230619	170700	268350760	4830	4830	4830	4830	0
207	20230619	170600	268350760	4830	4830	4830	4830	0
208	20230619	170500	268350760	4830	4830	4830	4830	0
209	20230619	170400	268350760	4830	4830	4830	4830	0
210	20230619	170300	268350760	4830	4830	4830	4830	0
211	20230619	170200	268350760	4830	4830	4830	4830	0
212	20230619	170100	268350760	4830	4830	4830	4830	2239
213	20230619	170000	268350760	4830	4830	4830	4830	0
214	20230619	165900	268350760	4830	4830	4830	4830	0
215	20230619	165800	268350760	4830	4830	4830	4830	0
216	20230619	165700	268350760	4830	4830	4830	4830	0
217	20230619	165600	268350760	4830	4830	4830	4830	0
218	20230619	165500	268350760	4830	4830	4830	4830	0
219	20230619	165400	268350760	4830	4830	4830	4830	0
220	20230619	165300	268350760	4830	4830	4830	4830	0
221	20230619	165200	268350760	4830	4830	4830	4830	0
222	20230619	165100	268350760	4830	4830	4830	4830	0
223	20230619	165000	268350760	4830	4830	4830	4830	0
224	20230619	164900	268350760	4830	4830	4830	4830	0
225	20230619	164800	268350760	4830	4830	4830	4830	0
226	20230619	164700	268350760	4830	4830	4830	4830	0
227	20230619	164600	268350760	4830	4830	4830	4830	0
228	20230619	164500	268350760	4830	4830	4830	4830	0
229	20230619	164400	268350760	4830	4830	4830	4830	0
230	20230619	164300	268350760	4830	4830	4830	4830	0
231	20230619	164200	268350760	4830	4830	4830	4830	0
232	20230619	164100	268350760	4830	4830	4830	4830	0
233	20230619	164000	268350760	4830	4830	4830	4830	0
234	20230619	163900	268350760	4830	4830	4830	4830	0
235	20230619	163800	268350760	4830	4830	4830	4830	0
236	20230619	163700	268350760	4830	4830	4830	4830	0
237	20230619	163600	268350760	4830	4830	4830	4830	0
238	20230619	163500	268350760	4830	4830	4830	4830	0
239	20230619	163400	268350760	4830	4830	4830	4830	0
240	20230619	163300	268350760	4830	4830	4830	4830	0
241	20230619	163200	268350760	4830	4830	4830	4830	0
242	20230619	163100	268350760	4830	4830	4830	4830	2239
243	20230619	163000	268350760	4830	4830	4830	4830	0
244	20230619	162900	268350760	4830	4830	4830	4830	0
245	20230619	162800	268350760	4830	4830	4830	4830	0
246	20230619	162700	268350760	4830	4830	4830	4830	0
247	20230619	162600	268350760	4830	4830	4830	4830	0
248	20230619	162500	268350760	4830	4830	4830	4830	0
249	20230619	162400	268350760	4830	4830	4830	4830	0
250	20230619	162300	268350760	4830	4830	4830	4830	0
251	20230619	162200	268350760	4830	4830	4830	4830	0
252	20230619	162100	268350760	4830	4830	4830	4830	0
253	20230619	162000	268350760	4830	4830	4830	4830	0
254	20230619	161900	268350760	4830	4830	4830	4830	0
255	20230619	161800	268350760	4830	4830	4830	4830	0
256	20230619	161700	268350760	4830	4830	4830	4830	0
257	20230619	161600	268350760	4830	4830	4830	4830	0
258	20230619	161500	268350760	4830	4830	4830	4830	0
259	20230619	161400	268350760	4830	4830	4830	4830	0
260	20230619	161300	268350760	4830	4830	4830	4830	0
261	20230619	161200	268350760	4830	4830	4830	4830	0
262	20230619	161100	268350760	4830	4830	4830	4830	0
263	20230619	161000	268350760	4830	4830	4830	4830	0
264	20230619	160900	268350760	4830	4830	4830	4830	0
265	20230619	160800	268350760	4830	4830	4830	4830	0
266	20230619	160700	268350760	4830	4830	4830	4830	0
267	20230619	160600	268350760	4830	4830	4830	4830	0
268	20230619	160500	268350760	4830	4830	4830	4830	0
269	20230619	160400	268350760	4830	4830	4830	4830	0
270	20230619	160300	268350760	4830	4830	4830	4830	0
271	20230619	160200	268350760	4830	4830	4830	4830	0
272	20230619	160100	268350760	4830	4830	4830	4830	2239
273	20230619	160000	268350760	4830	4830	4830	4830	0
274	20230619	155900	268350760	4830	4830	4830	4830	0
275	20230619	155800	268350760	4830	4830	4830	4830	0
276	20230619	155700	268350760	4830	4830	4830	4830	0
277	20230619	155600	268350760	4830	4830	4830	4830	0
278	20230619	155500	268350760	4830	4830	4830	4830	0
279	20230619	155400	268350760	4830	4830	4830	4830	0
280	20230619	155300	268350760	4830	4830	4830	4830	0
281	20230619	155200	268350760	4830	4830	4830	4830	0
282	20230619	155100	268350760	4830	4830	4830	4830	0
283	20230619	155000	268350760	4830	4830	4830	4830	0
284	20230619	154900	268350760	4830	4830	4830	4830	0
285	20230619	154800	268350760	4830	4830	4830	4830	0
286	20230619	154700	268350760	4830	4830	4830	4830	0
287	20230619	154600	268350760	4830	4830	4830	4830	0
288	20230619	154500	268350760	4830	4830	4830	4830	0
289	20230619	154400	268350760	4830	4830	4830	4830	0
290	20230619	154300	268350760	4830	4830	4830	4830	0
291	20230619	154200	268350760	4830	4830	4830	4830	0
292	20230619	154100	268350760	4830	4830	4830	4830	0
293	20230619	154000	268350760	4830	4830	4830	4830	0
294	20230619	153900	268350760	4830	4830	4830	4830	0
295	20230619	153800	268350760	4830	4830	4830	4830	0
296	20230619	153700	268350760	4830	4830	4830	4830	0
297	20230619	153600	268350760	4830	4830	4830	4830	0
298	20230619	153500	268350760	4830	4830	4830	4830	0
299	20230619	153400	268350760	4830	4830	4830	4830	0
300	20230619	153300	268350760	4830	4830	4830	4830	0
301	20230619	153200	268350760	4830	4830	4830	4830	0
302	20230619	153100	268350760	4830	4830	4830	4830	2239
303	20230619	153000	268350760	4830	4830	4830	4830	2239
304	20230619	152900	257536390	4835	4835	4835	4835	0
305	20230619	152800	257536390	4835	4835	4835	4835	0
306	20230619	152700	257536390	4835	4835	4835	4835	0
307	20230619	152600	257536390	4835	4835	4835	4835	0
308	20230619	152500	257536390	4835	4835	4835	4835	0
309	20230619	152400	257536390	4835	4835	4835	4835	0
310	20230619	152300	257536390	4835	4835	4835	4835	0
311	20230619	152200	257536390	4835	4835	4835	4835	0
312	20230619	152100	257536390	4835	4835	4835	4835	0
313	20230619	152000	257536390	4835	4835	4835	4835	0
314	20230619	151900	257536390	4835	4835	4840	4790	1670
315	20230619	151800	249469250	4840	4795	4840	4765	1045
316	20230619	151700	244452515	4840	4815	4840	4775	5753
317	20230619	151600	216672425	4820	4770	4820	4770	6000
318	20230619	151500	187946350	4770	4770	4775	4770	692
319	20230619	151400	184644880	4770	4770	4770	4770	274
320	20230619	151300	183337900	4770	4765	4770	4765	121
321	20230619	151200	182761330	4760	4755	4760	4755	198
322	20230619	151100	181819315	4755	4745	4755	4745	548
323	20230619	151000	179216280	4745	4750	4750	4740	462
324	20230619	150900	177023700	4750	4735	4750	4735	1296
325	20230619	150800	170876160	4740	4740	4740	4740	0
326	20230619	150700	170876160	4740	4735	4740	4735	1938
327	20230619	150600	161696675	4735	4735	4735	4730	482
328	20230619	150500	159414905	4735	4735	4740	4735	201
329	20230619	150400	158463165	4740	4740	4740	4740	23
330	20230619	150300	158354145	4740	4735	4740	4735	131
331	20230619	150200	157733805	4740	4740	4740	4740	263
332	20230619	150100	156487185	4740	4735	4740	4735	278
333	20230619	150000	155170850	4740	4740	4740	4740	12
334	20230619	145900	155113970	4740	4740	4740	4740	0
335	20230619	145800	155113970	4740	4740	4740	4740	1
336	20230619	145700	155109230	4740	4745	4745	4740	109
337	20230619	145600	154592360	4745	4745	4745	4745	0
338	20230619	145500	154592360	4745	4745	4745	4745	131
339	20230619	145400	153970765	4750	4750	4750	4745	105
340	20230619	145300	153472515	4750	4745	4750	4745	189
341	20230619	145200	152575705	4750	4745	4750	4745	137
342	20230619	145100	151925635	4750	4750	4750	4745	310
343	20230619	145000	150454630	4750	4750	4750	4750	41
344	20230619	144900	150259880	4755	4755	4755	4755	0
345	20230619	144800	150259880	4755	4750	4755	4750	2
346	20230619	144700	150250375	4760	4745	4760	4745	3
347	20230619	144600	150236115	4755	4745	4755	4745	91
348	20230619	144500	149804310	4745	4765	4765	4745	5381
349	20230619	144400	124226340	4770	4765	4770	4765	61
350	20230619	144300	123935670	4770	4770	4770	4765	203
351	20230619	144200	122968360	4770	4765	4770	4765	954
352	20230619	144100	118422330	4770	4770	4770	4770	186
353	20230619	144000	117535110	4775	4775	4775	4775	0
354	20230619	143900	117535110	4775	4775	4775	4775	0
355	20230619	143800	117535110	4775	4775	4775	4775	0
356	20230619	143700	117535110	4775	4775	4775	4775	0
357	20230619	143600	117535110	4775	4775	4775	4775	0
358	20230619	143500	117535110	4775	4775	4775	4775	3
359	20230619	143400	117520785	4775	4775	4775	4775	0
360	20230619	143300	117520785	4775	4775	4775	4775	0
361	20230619	143200	117520785	4775	4770	4775	4770	11
362	20230619	143100	117468310	4775	4775	4775	4775	0
363	20230619	143000	117468310	4775	4775	4775	4775	0
364	20230619	142900	117468310	4775	4775	4775	4775	0
365	20230619	142800	117468310	4775	4775	4775	4775	0
366	20230619	142700	117468310	4775	4770	4775	4770	272
367	20230619	142600	116170860	4775	4770	4775	4770	606
368	20230619	142500	113280235	4775	4775	4780	4770	453
369	20230619	142400	111117655	4780	4780	4780	4780	0
370	20230619	142300	111117655	4780	4780	4780	4780	0
371	20230619	142200	111117655	4780	4780	4780	4780	0
372	20230619	142100	111117655	4780	4780	4780	4780	0
373	20230619	142000	111117655	4780	4780	4780	4780	1
374	20230619	141900	111112875	4775	4775	4775	4775	50
375	20230619	141800	110874125	4780	4780	4780	4780	4
376	20230619	141700	110855005	4775	4775	4775	4775	0
377	20230619	141600	110855005	4775	4775	4775	4775	101
378	20230619	141500	110372730	4775	4775	4775	4775	0
379	20230619	141400	110372730	4775	4775	4775	4775	184
380	20230619	141300	109494130	4780	4780	4780	4780	20
381	20230619	141200	109398530	4780	4780	4780	4780	0
382	20230619	141100	109398530	4780	4780	4780	4780	0
383	20230619	141000	109398530	4780	4780	4780	4780	1
384	20230619	140900	109393750	4775	4775	4775	4775	0
385	20230619	140800	109393750	4775	4775	4775	4775	0
386	20230619	140700	109393750	4775	4775	4775	4775	0
387	20230619	140600	109393750	4775	4775	4775	4775	0
388	20230619	140500	109393750	4775	4775	4775	4775	0
389	20230619	140400	109393750	4775	4775	4775	4775	0
390	20230619	140300	109393750	4775	4775	4775	4775	0
391	20230619	140200	109393750	4775	4775	4775	4775	0
392	20230619	140100	109393750	4775	4775	4775	4775	23
393	20230619	140000	109283925	4780	4780	4780	4780	0
394	20230619	135900	109283925	4780	4780	4780	4780	0
395	20230619	135800	109283925	4780	4780	4780	4780	0
396	20230619	135700	109283925	4780	4780	4780	4780	0
397	20230619	135600	109283925	4780	4780	4780	4780	0
398	20230619	135500	109283925	4780	4780	4780	4780	0
399	20230619	135400	109283925	4780	4780	4780	4780	0
400	20230619	135300	109283925	4780	4780	4780	4780	5
401	20230619	135200	109260025	4780	4775	4780	4775	113
402	20230619	135100	108720445	4780	4780	4780	4780	110
403	20230619	135000	108194645	4780	4775	4780	4775	59
404	20230619	134900	107912865	4780	4780	4780	4780	0
405	20230619	134800	107912865	4780	4780	4780	4780	0
406	20230619	134700	107912865	4780	4780	4780	4780	1
407	20230619	134600	107908085	4780	4780	4780	4780	1
408	20230619	134500	107903305	4775	4775	4775	4775	0
409	20230619	134400	107903305	4775	4775	4780	4775	226
410	20230619	134300	106824150	4780	4780	4780	4780	0
411	20230619	134200	106824150	4780	4780	4780	4780	10
412	20230619	134100	106776350	4780	4780	4780	4780	0
413	20230619	134000	106776350	4780	4780	4780	4780	0
414	20230619	133900	106776350	4780	4780	4780	4780	0
415	20230619	133800	106776350	4780	4780	4780	4780	0
416	20230619	133700	106776350	4780	4780	4780	4780	0
417	20230619	133600	106776350	4780	4780	4780	4780	0
418	20230619	133500	106776350	4780	4780	4780	4780	0
419	20230619	133400	106776350	4780	4780	4780	4780	4
420	20230619	133300	106757230	4780	4775	4780	4775	26
421	20230619	133200	106633075	4775	4780	4780	4770	1544
422	20230619	133100	99266885	4780	4780	4780	4775	308
423	20230619	133000	97796145	4780	4785	4785	4780	6
424	20230619	132900	97767460	4785	4775	4785	4775	63
425	20230619	132800	97466605	4785	4785	4785	4785	4
426	20230619	132700	97447465	4785	4785	4785	4785	1
427	20230619	132600	97442680	4775	4775	4775	4775	0
428	20230619	132500	97442680	4775	4775	4775	4775	127
429	20230619	132400	96836255	4775	4775	4775	4775	0
430	20230619	132300	96836255	4775	4780	4780	4775	20
431	20230619	132200	96740750	4780	4780	4780	4780	0
432	20230619	132100	96740750	4780	4780	4780	4780	0
433	20230619	132000	96740750	4780	4780	4780	4780	0
434	20230619	131900	96740750	4780	4780	4780	4780	0
435	20230619	131800	96740750	4780	4780	4780	4780	22
436	20230619	131700	96635590	4775	4785	4785	4775	58
437	20230619	131600	96358630	4780	4780	4780	4780	43
438	20230619	131500	96153090	4790	4790	4790	4790	0
439	20230619	131400	96153090	4790	4790	4790	4790	0
440	20230619	131300	96153090	4790	4790	4790	4790	0
441	20230619	131200	96153090	4790	4790	4790	4790	0
442	20230619	131100	96153090	4790	4790	4790	4790	0
443	20230619	131000	96153090	4790	4790	4790	4790	0
444	20230619	130900	96153090	4790	4790	4790	4790	0
445	20230619	130800	96153090	4790	4790	4790	4790	0
446	20230619	130700	96153090	4790	4790	4790	4790	5
447	20230619	130600	96129140	4790	4790	4790	4790	0
448	20230619	130500	96129140	4790	4790	4790	4790	0
449	20230619	130400	96129140	4790	4780	4790	4780	445
450	20230619	130300	93998040	4790	4790	4790	4790	0
451	20230619	130200	93998040	4790	4790	4790	4790	1
452	20230619	130100	93993250	4770	4770	4795	4770	160
453	20230619	130000	93229850	4770	4790	4790	4770	4118
454	20230619	125900	73543955	4790	4790	4790	4790	0
455	20230619	125800	73543955	4790	4790	4790	4790	0
456	20230619	125700	73543955	4790	4790	4790	4790	0
457	20230619	125600	73543955	4790	4790	4790	4790	0
458	20230619	125500	73543955	4790	4790	4790	4790	0
459	20230619	125400	73543955	4790	4790	4790	4790	30
460	20230619	125300	73400255	4790	4790	4790	4790	402
461	20230619	125200	71474675	4790	4790	4790	4790	0
462	20230619	125100	71474675	4790	4790	4790	4790	0
463	20230619	125000	71474675	4790	4790	4790	4790	0
464	20230619	124900	71474675	4790	4790	4790	4790	0
465	20230619	124800	71474675	4790	4790	4790	4790	0
466	20230619	124700	71474675	4790	4790	4790	4790	0
467	20230619	124600	71474675	4790	4790	4790	4790	40
468	20230619	124500	71283075	4795	4795	4795	4795	0
469	20230619	124400	71283075	4795	4795	4795	4795	1
470	20230619	124300	71278280	4795	4795	4795	4795	319
471	20230619	124200	69748675	4790	4790	4790	4790	105
472	20230619	124100	69245725	4790	4790	4790	4790	0
473	20230619	124000	69245725	4790	4790	4790	4790	0
474	20230619	123900	69245725	4790	4790	4790	4790	0
475	20230619	123800	69245725	4790	4790	4790	4790	0
476	20230619	123700	69245725	4790	4790	4790	4790	500
477	20230619	123600	66850725	4790	4790	4790	4790	1
478	20230619	123500	66845935	4795	4795	4795	4795	0
479	20230619	123400	66845935	4795	4795	4795	4795	0
480	20230619	123300	66845935	4795	4795	4795	4795	0
481	20230619	123200	66845935	4795	4795	4795	4795	0
482	20230619	123100	66845935	4795	4795	4795	4795	10
483	20230619	123000	66797985	4795	4795	4795	4795	10
484	20230619	122900	66750035	4795	4795	4795	4795	0
485	20230619	122800	66750035	4795	4795	4795	4795	0
486	20230619	122700	66750035	4795	4795	4795	4795	5
487	20230619	122600	66726060	4795	4795	4795	4795	0
488	20230619	122500	66726060	4795	4795	4795	4795	0
489	20230619	122400	66726060	4795	4795	4795	4795	100
490	20230619	122300	66246560	4795	4795	4795	4795	0
491	20230619	122200	66246560	4795	4795	4795	4795	0
492	20230619	122100	66246560	4795	4795	4795	4795	0
493	20230619	122000	66246560	4795	4795	4795	4795	0
494	20230619	121900	66246560	4795	4795	4795	4795	0
495	20230619	121800	66246560	4795	4795	4795	4795	0
496	20230619	121700	66246560	4795	4795	4795	4795	0
497	20230619	121600	66246560	4795	4795	4795	4795	150
498	20230619	121500	65527310	4790	4790	4790	4790	0
499	20230619	121400	65527310	4790	4790	4790	4790	0
500	20230619	121300	65527310	4790	4790	4790	4790	3
501	20230619	121200	65512940	4790	4790	4790	4790	0
502	20230619	121100	65512940	4790	4790	4790	4790	9
503	20230619	121000	65469830	4790	4790	4790	4790	116
504	20230619	120900	64914190	4795	4795	4795	4795	0
505	20230619	120800	64914190	4795	4795	4795	4795	1
506	20230619	120700	64909395	4790	4790	4790	4790	0
507	20230619	120600	64909395	4790	4790	4790	4790	135
508	20230619	120500	64262745	4795	4795	4795	4795	0
509	20230619	120400	64262745	4795	4795	4795	4795	1000
510	20230619	120300	59467745	4795	4795	4795	4795	10
511	20230619	120200	59419795	4795	4795	4795	4795	4
512	20230619	120100	59400615	4795	4795	4795	4795	2
513	20230619	120000	59391025	4795	4795	4795	4795	1
514	20230619	115900	59386230	4790	4790	4790	4790	0
515	20230619	115800	59386230	4790	4790	4790	4790	0
516	20230619	115700	59386230	4790	4790	4790	4790	100
517	20230619	115600	58907230	4795	4795	4795	4795	0
518	20230619	115500	58907230	4795	4795	4795	4795	0
519	20230619	115400	58907230	4795	4795	4795	4795	1
520	20230619	115300	58902435	4795	4795	4795	4795	6
521	20230619	115200	58873665	4795	4795	4795	4795	18
522	20230619	115100	58787355	4795	4795	4795	4795	0
523	20230619	115000	58787355	4795	4790	4795	4790	310
524	20230619	114900	57302405	4795	4795	4795	4795	0
525	20230619	114800	57302405	4795	4795	4795	4795	0
526	20230619	114700	57302405	4795	4795	4795	4795	20
527	20230619	114600	57206505	4795	4795	4795	4795	0
528	20230619	114500	57206505	4795	4795	4795	4795	0
529	20230619	114400	57206505	4795	4795	4795	4795	80
530	20230619	114300	56822905	4800	4800	4800	4800	1
531	20230619	114200	56818105	4800	4800	4800	4800	0
532	20230619	114100	56818105	4800	4800	4800	4800	1
533	20230619	114000	56813305	4795	4795	4795	4795	0
534	20230619	113900	56813305	4795	4795	4795	4795	323
535	20230619	113800	55264520	4800	4800	4800	4800	50
536	20230619	113700	55024520	4800	4800	4800	4800	311
537	20230619	113600	53531720	4800	4800	4800	4800	0
538	20230619	113500	53531720	4800	4800	4800	4800	0
539	20230619	113400	53531720	4800	4800	4800	4800	0
540	20230619	113300	53531720	4800	4800	4800	4800	699
541	20230619	113200	50176520	4800	4800	4800	4800	0
542	20230619	113100	50176520	4800	4800	4800	4800	0
543	20230619	113000	50176520	4800	4800	4800	4800	1
544	20230619	112900	50171720	4795	4795	4795	4795	0
545	20230619	112800	50171720	4795	4800	4800	4795	147
546	20230619	112700	49466755	4800	4795	4800	4795	28
547	20230619	112600	49332490	4800	4800	4800	4800	0
548	20230619	112500	49332490	4800	4800	4800	4800	0
549	20230619	112400	49332490	4800	4800	4800	4800	0
550	20230619	112300	49332490	4800	4800	4800	4800	0
551	20230619	112200	49332490	4800	4800	4800	4800	0
552	20230619	112100	49332490	4800	4800	4800	4800	12
553	20230619	112000	49274890	4800	4800	4800	4800	3
554	20230619	111900	49260490	4795	4800	4800	4795	107
555	20230619	111800	48746900	4800	4800	4800	4800	1
556	20230619	111700	48742100	4795	4800	4800	4795	1154
557	20230619	111600	43203450	4800	4800	4800	4800	0
558	20230619	111500	43203450	4800	4800	4800	4800	0
559	20230619	111400	43203450	4800	4800	4800	4800	0
560	20230619	111300	43203450	4800	4800	4800	4800	1
561	20230619	111200	43198650	4800	4800	4800	4800	0
562	20230619	111100	43198650	4800	4800	4800	4800	0
563	20230619	111000	43198650	4800	4800	4800	4800	0
564	20230619	110900	43198650	4800	4800	4800	4800	1
565	20230619	110800	43193850	4800	4800	4800	4800	0
566	20230619	110700	43193850	4800	4800	4800	4800	100
567	20230619	110600	42713850	4805	4805	4805	4805	1
568	20230619	110500	42709045	4805	4805	4805	4805	0
569	20230619	110400	42709045	4805	4795	4805	4795	31
570	20230619	110300	42560390	4795	4795	4795	4795	0
571	20230619	110200	42560390	4795	4795	4795	4795	0
572	20230619	110100	42560390	4795	4795	4795	4795	0
573	20230619	110000	42560390	4795	4795	4795	4795	0
574	20230619	105900	42560390	4795	4805	4805	4795	2389
575	20230619	105800	31093375	4810	4810	4810	4810	0
576	20230619	105700	31093375	4810	4810	4810	4810	3
577	20230619	105600	31078945	4810	4810	4810	4810	1
578	20230619	105500	31074135	4805	4805	4805	4805	0
579	20230619	105400	31074135	4805	4800	4805	4800	8
580	20230619	105300	31035720	4800	4800	4800	4800	0
581	20230619	105200	31035720	4800	4800	4800	4800	0
582	20230619	105100	31035720	4800	4810	4810	4800	2153
583	20230619	105000	20689835	4815	4815	4815	4815	9
584	20230619	104900	20646500	4815	4815	4815	4815	0
585	20230619	104800	20646500	4815	4815	4815	4815	0
586	20230619	104700	20646500	4815	4815	4815	4815	0
587	20230619	104600	20646500	4815	4815	4815	4815	0
588	20230619	104500	20646500	4815	4815	4815	4815	0
589	20230619	104400	20646500	4815	4815	4815	4815	1
590	20230619	104300	20641685	4815	4815	4815	4815	0
591	20230619	104200	20641685	4815	4815	4815	4815	0
592	20230619	104100	20641685	4815	4815	4815	4815	0
593	20230619	104000	20641685	4815	4815	4815	4815	0
594	20230619	103900	20641685	4815	4815	4815	4815	0
595	20230619	103800	20641685	4815	4815	4815	4815	0
596	20230619	103700	20641685	4815	4815	4815	4815	0
597	20230619	103600	20641685	4815	4815	4815	4815	2
598	20230619	103500	20632055	4815	4815	4815	4815	0
599	20230619	103400	20632055	4815	4815	4815	4815	8
600	20230619	103300	20593535	4815	4815	4815	4815	35
601	20230619	103200	20425010	4815	4815	4815	4815	0
602	20230619	103100	20425010	4815	4815	4815	4815	0
603	20230619	103000	20425010	4815	4815	4815	4815	17
604	20230619	102900	20343155	4815	4815	4815	4815	0
605	20230619	102800	20343155	4815	4810	4815	4810	3
606	20230619	102700	20328720	4815	4815	4815	4815	1
607	20230619	102600	20323905	4805	4810	4810	4805	100
608	20230619	102500	19843205	4815	4815	4815	4815	0
609	20230619	102400	19843205	4815	4815	4815	4815	11
610	20230619	102300	19790240	4805	4805	4805	4805	552
611	20230619	102200	17137880	4815	4815	4815	4815	0
612	20230619	102100	17137880	4815	4815	4815	4815	0
613	20230619	102000	17137880	4815	4810	4815	4810	24
614	20230619	101900	17022435	4805	4805	4805	4805	17
615	20230619	101800	16940750	4805	4805	4805	4805	133
616	20230619	101700	16301685	4815	4815	4815	4815	0
617	20230619	101600	16301685	4815	4815	4815	4815	3
618	20230619	101500	16287240	4820	4820	4820	4820	0
619	20230619	101400	16287240	4820	4820	4820	4820	0
620	20230619	101300	16287240	4820	4810	4820	4810	43
621	20230619	101200	16080385	4810	4810	4810	4810	5
622	20230619	101100	16056335	4810	4810	4810	4810	6
623	20230619	101000	16027475	4815	4815	4815	4815	6
624	20230619	100900	15998585	4815	4815	4815	4815	5
625	20230619	100800	15974510	4810	4810	4810	4810	0
626	20230619	100700	15974510	4810	4815	4815	4810	3
627	20230619	100600	15960070	4815	4815	4815	4815	32
628	20230619	100500	15805990	4820	4820	4820	4820	2
629	20230619	100400	15796350	4820	4810	4820	4810	17
630	20230619	100300	15714570	4810	4810	4810	4810	11
631	20230619	100200	15661660	4825	4825	4825	4825	0
632	20230619	100100	15661660	4825	4810	4825	4810	3
633	20230619	100000	15647215	4810	4810	4810	4810	0
634	20230619	095900	15647215	4810	4810	4810	4810	4
635	20230619	095800	15627975	4810	4810	4810	4810	16
636	20230619	095700	15551015	4825	4825	4825	4825	0
637	20230619	095600	15551015	4825	4825	4825	4825	0
638	20230619	095500	15551015	4825	4825	4825	4825	0
639	20230619	095400	15551015	4825	4800	4825	4800	251
640	20230619	095300	14346165	4800	4825	4825	4800	2010
641	20230619	095200	4690215	4825	4825	4825	4825	5
642	20230619	095100	4666090	4825	4825	4825	4825	0
643	20230619	095000	4666090	4825	4825	4825	4825	0
644	20230619	094900	4666090	4825	4825	4825	4825	6
645	20230619	094800	4637140	4825	4825	4825	4825	0
646	20230619	094700	4637140	4825	4825	4825	4825	0
647	20230619	094600	4637140	4825	4825	4825	4825	5
648	20230619	094500	4613015	4825	4825	4825	4825	0
649	20230619	094400	4613015	4825	4825	4825	4825	0
650	20230619	094300	4613015	4825	4825	4825	4815	20
651	20230619	094200	4516605	4830	4830	4830	4830	0
652	20230619	094100	4516605	4830	4830	4830	4830	0
653	20230619	094000	4516605	4830	4830	4830	4830	0
654	20230619	093900	4516605	4830	4830	4830	4830	2
655	20230619	093800	4506945	4830	4830	4830	4830	5
656	20230619	093700	4482795	4830	4830	4830	4830	0
657	20230619	093600	4482795	4830	4830	4830	4830	0
658	20230619	093500	4482795	4830	4830	4830	4830	0
659	20230619	093400	4482795	4830	4830	4830	4830	0
660	20230619	093300	4482795	4830	4830	4830	4830	0
661	20230619	093200	4482795	4830	4825	4830	4825	50
662	20230619	093100	4241540	4825	4825	4825	4825	0
663	20230619	093000	4241540	4825	4825	4825	4825	6
664	20230619	092900	4212590	4830	4830	4830	4830	0
665	20230619	092800	4212590	4830	4830	4830	4830	0
666	20230619	092700	4212590	4830	4830	4830	4830	0
667	20230619	092600	4212590	4830	4810	4830	4810	33
668	20230619	092500	4053840	4830	4830	4830	4830	1
669	20230619	092400	4049010	4820	4810	4820	4810	192
670	20230619	092300	3124070	4830	4830	4830	4830	0
671	20230619	092200	3124070	4830	4810	4830	4810	158
672	20230619	092100	2364070	4810	4810	4810	4810	7
673	20230619	092000	2330400	4830	4830	4830	4830	0
674	20230619	091900	2330400	4830	4830	4830	4830	0
675	20230619	091800	2330400	4830	4830	4830	4830	201
676	20230619	091700	1359570	4830	4810	4830	4810	8
677	20230619	091600	1321070	4830	4830	4830	4830	0
678	20230619	091500	1321070	4830	4820	4830	4820	6
679	20230619	091400	1292140	4830	4830	4830	4830	1
680	20230619	091300	1287310	4825	4825	4825	4825	55
681	20230619	091200	1021935	4825	4825	4825	4825	0
682	20230619	091100	1021935	4825	4825	4825	4825	0
683	20230619	091000	1021935	4825	4820	4825	4820	10
684	20230619	090900	973730	4820	4820	4820	4820	1
685	20230619	090800	968910	4800	4825	4825	4800	57
686	20230619	090700	694815	4825	4825	4825	4825	15
687	20230619	090600	622440	4825	4825	4825	4825	0
688	20230619	090500	622440	4825	4825	4825	4825	0
689	20230619	090400	622440	4825	4825	4825	4825	10
690	20230619	090300	574190	4825	4825	4825	4825	0
691	20230619	090200	574190	4825	4825	4825	4825	0
692	20230619	090100	574190	4825	4825	4825	4825	0
693	20230619	090000	574190	4825	4825	4830	4825	119