KissMeData/339770/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	194000	264486880	8900	8900	8900	8900	216
3	20230619	193900	264486880	8900	8900	8900	8900	0
4	20230619	193800	264486880	8900	8900	8900	8900	0
5	20230619	193700	264486880	8900	8900	8900	8900	0
6	20230619	193600	264486880	8900	8900	8900	8900	0
7	20230619	193500	264486880	8900	8900	8900	8900	0
8	20230619	193400	264486880	8900	8900	8900	8900	0
9	20230619	193300	264486880	8900	8900	8900	8900	0
10	20230619	193200	264486880	8900	8900	8900	8900	0
11	20230619	193100	264486880	8900	8900	8900	8900	0
12	20230619	193000	264486880	8900	8900	8900	8900	0
13	20230619	192900	264486880	8900	8900	8900	8900	0
14	20230619	192800	264486880	8900	8900	8900	8900	0
15	20230619	192700	264486880	8900	8900	8900	8900	0
16	20230619	192600	264486880	8900	8900	8900	8900	0
17	20230619	192500	264486880	8900	8900	8900	8900	0
18	20230619	192400	264486880	8900	8900	8900	8900	0
19	20230619	192300	264486880	8900	8900	8900	8900	0
20	20230619	192200	264486880	8900	8900	8900	8900	0
21	20230619	192100	264486880	8900	8900	8900	8900	0
22	20230619	192000	264486880	8900	8900	8900	8900	0
23	20230619	191900	264486880	8900	8900	8900	8900	0
24	20230619	191800	264486880	8900	8900	8900	8900	0
25	20230619	191700	264486880	8900	8900	8900	8900	0
26	20230619	191600	264486880	8900	8900	8900	8900	0
27	20230619	191500	264486880	8900	8900	8900	8900	0
28	20230619	191400	264486880	8900	8900	8900	8900	0
29	20230619	191300	264486880	8900	8900	8900	8900	0
30	20230619	191200	264486880	8900	8900	8900	8900	0
31	20230619	191100	264486880	8900	8900	8900	8900	0
32	20230619	191000	264486880	8900	8900	8900	8900	216
33	20230619	190900	264486880	8900	8900	8900	8900	0
34	20230619	190800	264486880	8900	8900	8900	8900	0
35	20230619	190700	264486880	8900	8900	8900	8900	0
36	20230619	190600	264486880	8900	8900	8900	8900	0
37	20230619	190500	264486880	8900	8900	8900	8900	0
38	20230619	190400	264486880	8900	8900	8900	8900	0
39	20230619	190300	264486880	8900	8900	8900	8900	0
40	20230619	190200	264486880	8900	8900	8900	8900	0
41	20230619	190100	264486880	8900	8900	8900	8900	0
42	20230619	190000	264486880	8900	8900	8900	8900	0
43	20230619	185900	264486880	8900	8900	8900	8900	0
44	20230619	185800	264486880	8900	8900	8900	8900	0
45	20230619	185700	264486880	8900	8900	8900	8900	0
46	20230619	185600	264486880	8900	8900	8900	8900	0
47	20230619	185500	264486880	8900	8900	8900	8900	0
48	20230619	185400	264486880	8900	8900	8900	8900	0
49	20230619	185300	264486880	8900	8900	8900	8900	0
50	20230619	185200	264486880	8900	8900	8900	8900	0
51	20230619	185100	264486880	8900	8900	8900	8900	0
52	20230619	185000	264486880	8900	8900	8900	8900	0
53	20230619	184900	264486880	8900	8900	8900	8900	0
54	20230619	184800	264486880	8900	8900	8900	8900	0
55	20230619	184700	264486880	8900	8900	8900	8900	0
56	20230619	184600	264486880	8900	8900	8900	8900	0
57	20230619	184500	264486880	8900	8900	8900	8900	0
58	20230619	184400	264486880	8900	8900	8900	8900	0
59	20230619	184300	264486880	8900	8900	8900	8900	0
60	20230619	184200	264486880	8900	8900	8900	8900	0
61	20230619	184100	264486880	8900	8900	8900	8900	0
62	20230619	184000	264486880	8900	8900	8900	8900	216
63	20230619	183900	264486880	8900	8900	8900	8900	0
64	20230619	183800	264486880	8900	8900	8900	8900	0
65	20230619	183700	264486880	8900	8900	8900	8900	0
66	20230619	183600	264486880	8900	8900	8900	8900	0
67	20230619	183500	264486880	8900	8900	8900	8900	0
68	20230619	183400	264486880	8900	8900	8900	8900	0
69	20230619	183300	264486880	8900	8900	8900	8900	0
70	20230619	183200	264486880	8900	8900	8900	8900	0
71	20230619	183100	264486880	8900	8900	8900	8900	0
72	20230619	183000	264486880	8900	8900	8900	8900	0
73	20230619	182900	264486880	8900	8900	8900	8900	0
74	20230619	182800	264486880	8900	8900	8900	8900	0
75	20230619	182700	264486880	8900	8900	8900	8900	0
76	20230619	182600	264486880	8900	8900	8900	8900	0
77	20230619	182500	264486880	8900	8900	8900	8900	0
78	20230619	182400	264486880	8900	8900	8900	8900	0
79	20230619	182300	264486880	8900	8900	8900	8900	0
80	20230619	182200	264486880	8900	8900	8900	8900	0
81	20230619	182100	264486880	8900	8900	8900	8900	0
82	20230619	182000	264486880	8900	8900	8900	8900	0
83	20230619	181900	264486880	8900	8900	8900	8900	0
84	20230619	181800	264486880	8900	8900	8900	8900	0
85	20230619	181700	264486880	8900	8900	8900	8900	0
86	20230619	181600	264486880	8900	8900	8900	8900	0
87	20230619	181500	264486880	8900	8900	8900	8900	0
88	20230619	181400	264486880	8900	8900	8900	8900	0
89	20230619	181300	264486880	8900	8900	8900	8900	0
90	20230619	181200	264486880	8900	8900	8900	8900	0
91	20230619	181100	264486880	8900	8900	8900	8900	0
92	20230619	181000	264486880	8900	8900	8900	8900	216
93	20230619	180900	264486880	8900	8900	8900	8900	0
94	20230619	180800	264486880	8900	8900	8900	8900	0
95	20230619	180700	264486880	8900	8900	8900	8900	0
96	20230619	180600	264486880	8900	8900	8900	8900	0
97	20230619	180500	264486880	8900	8900	8900	8900	0
98	20230619	180400	264486880	8900	8900	8900	8900	0
99	20230619	180300	264486880	8900	8900	8900	8900	0
100	20230619	180200	264486880	8900	8900	8900	8900	0
101	20230619	180100	264486880	8900	8900	8900	8900	0
102	20230619	180000	264486880	8900	8900	8900	8900	0
103	20230619	175900	264486880	8900	8900	8900	8900	0
104	20230619	175800	264486880	8900	8900	8900	8900	0
105	20230619	175700	264486880	8900	8900	8900	8900	0
106	20230619	175600	264486880	8900	8900	8900	8900	0
107	20230619	175500	264486880	8900	8900	8900	8900	0
108	20230619	175400	264486880	8900	8900	8900	8900	0
109	20230619	175300	264486880	8900	8900	8900	8900	0
110	20230619	175200	264486880	8900	8900	8900	8900	0
111	20230619	175100	264486880	8900	8900	8900	8900	0
112	20230619	175000	264486880	8900	8900	8900	8900	0
113	20230619	174900	264486880	8900	8900	8900	8900	0
114	20230619	174800	264486880	8900	8900	8900	8900	0
115	20230619	174700	264486880	8900	8900	8900	8900	0
116	20230619	174600	264486880	8900	8900	8900	8900	0
117	20230619	174500	264486880	8900	8900	8900	8900	0
118	20230619	174400	264486880	8900	8900	8900	8900	0
119	20230619	174300	264486880	8900	8900	8900	8900	0
120	20230619	174200	264486880	8900	8900	8900	8900	0
121	20230619	174100	264486880	8900	8900	8900	8900	0
122	20230619	174000	264486880	8900	8900	8900	8900	216
123	20230619	173900	264486880	8900	8900	8900	8900	0
124	20230619	173800	264486880	8900	8900	8900	8900	0
125	20230619	173700	264486880	8900	8900	8900	8900	0
126	20230619	173600	264486880	8900	8900	8900	8900	0
127	20230619	173500	264486880	8900	8900	8900	8900	0
128	20230619	173400	264486880	8900	8900	8900	8900	0
129	20230619	173300	264486880	8900	8900	8900	8900	0
130	20230619	173200	264486880	8900	8900	8900	8900	0
131	20230619	173100	264486880	8900	8900	8900	8900	0
132	20230619	173000	264486880	8900	8900	8900	8900	0
133	20230619	172900	264486880	8900	8900	8900	8900	0
134	20230619	172800	264486880	8900	8900	8900	8900	0
135	20230619	172700	264486880	8900	8900	8900	8900	0
136	20230619	172600	264486880	8900	8900	8900	8900	0
137	20230619	172500	264486880	8900	8900	8900	8900	0
138	20230619	172400	264486880	8900	8900	8900	8900	0
139	20230619	172300	264486880	8900	8900	8900	8900	0
140	20230619	172200	264486880	8900	8900	8900	8900	0
141	20230619	172100	264486880	8900	8900	8900	8900	0
142	20230619	172000	264486880	8900	8900	8900	8900	0
143	20230619	171900	264486880	8900	8900	8900	8900	0
144	20230619	171800	264486880	8900	8900	8900	8900	0
145	20230619	171700	264486880	8900	8900	8900	8900	0
146	20230619	171600	264486880	8900	8900	8900	8900	0
147	20230619	171500	264486880	8900	8900	8900	8900	0
148	20230619	171400	264486880	8900	8900	8900	8900	0
149	20230619	171300	264486880	8900	8900	8900	8900	0
150	20230619	171200	264486880	8900	8900	8900	8900	0
151	20230619	171100	264486880	8900	8900	8900	8900	0
152	20230619	171000	264486880	8900	8900	8900	8900	216
153	20230619	170900	264486880	8900	8900	8900	8900	0
154	20230619	170800	264486880	8900	8900	8900	8900	0
155	20230619	170700	264486880	8900	8900	8900	8900	0
156	20230619	170600	264486880	8900	8900	8900	8900	0
157	20230619	170500	264486880	8900	8900	8900	8900	0
158	20230619	170400	264486880	8900	8900	8900	8900	0
159	20230619	170300	264486880	8900	8900	8900	8900	0
160	20230619	170200	264486880	8900	8900	8900	8900	0
161	20230619	170100	264486880	8900	8900	8900	8900	0
162	20230619	170000	264486880	8900	8900	8900	8900	0
163	20230619	165900	264486880	8900	8900	8900	8900	0
164	20230619	165800	264486880	8900	8900	8900	8900	0
165	20230619	165700	264486880	8900	8900	8900	8900	0
166	20230619	165600	264486880	8900	8900	8900	8900	0
167	20230619	165500	264486880	8900	8900	8900	8900	0
168	20230619	165400	264486880	8900	8900	8900	8900	0
169	20230619	165300	264486880	8900	8900	8900	8900	0
170	20230619	165200	264486880	8900	8900	8900	8900	0
171	20230619	165100	264486880	8900	8900	8900	8900	0
172	20230619	165000	264486880	8900	8900	8900	8900	0
173	20230619	164900	264486880	8900	8900	8900	8900	0
174	20230619	164800	264486880	8900	8900	8900	8900	0
175	20230619	164700	264486880	8900	8900	8900	8900	0
176	20230619	164600	264486880	8900	8900	8900	8900	0
177	20230619	164500	264486880	8900	8900	8900	8900	0
178	20230619	164400	264486880	8900	8900	8900	8900	0
179	20230619	164300	264486880	8900	8900	8900	8900	0
180	20230619	164200	264486880	8900	8900	8900	8900	0
181	20230619	164100	264486880	8900	8900	8900	8900	0
182	20230619	164000	264486880	8900	8900	8900	8900	216
183	20230619	163900	264486880	8900	8900	8900	8900	0
184	20230619	163800	264486880	8900	8900	8900	8900	0
185	20230619	163700	264486880	8900	8900	8900	8900	0
186	20230619	163600	264486880	8900	8900	8900	8900	0
187	20230619	163500	264486880	8900	8900	8900	8900	0
188	20230619	163400	264486880	8900	8900	8900	8900	0
189	20230619	163300	264486880	8900	8900	8900	8900	0
190	20230619	163200	264486880	8900	8900	8900	8900	0
191	20230619	163100	264486880	8900	8900	8900	8900	0
192	20230619	163000	264486880	8900	8900	8900	8900	0
193	20230619	162900	264486880	8900	8900	8900	8900	0
194	20230619	162800	264486880	8900	8900	8900	8900	0
195	20230619	162700	264486880	8900	8900	8900	8900	0
196	20230619	162600	264486880	8900	8900	8900	8900	0
197	20230619	162500	264486880	8900	8900	8900	8900	0
198	20230619	162400	264486880	8900	8900	8900	8900	0
199	20230619	162300	264486880	8900	8900	8900	8900	0
200	20230619	162200	264486880	8900	8900	8900	8900	0
201	20230619	162100	264486880	8900	8900	8900	8900	0
202	20230619	162000	264486880	8900	8900	8900	8900	0
203	20230619	161900	264486880	8900	8900	8900	8900	0
204	20230619	161800	264486880	8900	8900	8900	8900	0
205	20230619	161700	264486880	8900	8900	8900	8900	0
206	20230619	161600	264486880	8900	8900	8900	8900	0
207	20230619	161500	264486880	8900	8900	8900	8900	0
208	20230619	161400	264486880	8900	8900	8900	8900	0
209	20230619	161300	264486880	8900	8900	8900	8900	0
210	20230619	161200	264486880	8900	8900	8900	8900	0
211	20230619	161100	264486880	8900	8900	8900	8900	0
212	20230619	161000	264486880	8900	8900	8900	8900	216
213	20230619	160900	264486880	8900	8900	8900	8900	0
214	20230619	160800	264486880	8900	8900	8900	8900	0
215	20230619	160700	264486880	8900	8900	8900	8900	0
216	20230619	160600	264486880	8900	8900	8900	8900	0
217	20230619	160500	264486880	8900	8900	8900	8900	0
218	20230619	160400	264486880	8900	8900	8900	8900	0
219	20230619	160300	264486880	8900	8900	8900	8900	0
220	20230619	160200	264486880	8900	8900	8900	8900	0
221	20230619	160100	264486880	8900	8900	8900	8900	0
222	20230619	160000	264486880	8900	8900	8900	8900	0
223	20230619	155900	264486880	8900	8900	8900	8900	0
224	20230619	155800	264486880	8900	8900	8900	8900	0
225	20230619	155700	264486880	8900	8900	8900	8900	0
226	20230619	155600	264486880	8900	8900	8900	8900	0
227	20230619	155500	264486880	8900	8900	8900	8900	0
228	20230619	155400	264486880	8900	8900	8900	8900	0
229	20230619	155300	264486880	8900	8900	8900	8900	0
230	20230619	155200	264486880	8900	8900	8900	8900	0
231	20230619	155100	264486880	8900	8900	8900	8900	0
232	20230619	155000	264486880	8900	8900	8900	8900	0
233	20230619	154900	264486880	8900	8900	8900	8900	0
234	20230619	154800	264486880	8900	8900	8900	8900	0
235	20230619	154700	264486880	8900	8900	8900	8900	0
236	20230619	154600	264486880	8900	8900	8900	8900	0
237	20230619	154500	264486880	8900	8900	8900	8900	0
238	20230619	154400	264486880	8900	8900	8900	8900	0
239	20230619	154300	264486880	8900	8900	8900	8900	0
240	20230619	154200	264486880	8900	8900	8900	8900	0
241	20230619	154100	264486880	8900	8900	8900	8900	0
242	20230619	154000	264486880	8900	8900	8900	8900	216
243	20230619	153900	264486880	8900	8900	8900	8900	0
244	20230619	153800	264486880	8900	8900	8900	8900	0
245	20230619	153700	264486880	8900	8900	8900	8900	0
246	20230619	153600	264486880	8900	8900	8900	8900	0
247	20230619	153500	264486880	8900	8900	8900	8900	0
248	20230619	153400	264486880	8900	8900	8900	8900	0
249	20230619	153300	264486880	8900	8900	8900	8900	0
250	20230619	153200	264486880	8900	8900	8900	8900	0
251	20230619	153100	264486880	8900	8900	8900	8900	0
252	20230619	153000	264486880	8900	8900	8900	8900	216
253	20230619	152900	262564480	8890	8890	8890	8890	0
254	20230619	152800	262564480	8890	8890	8890	8890	0
255	20230619	152700	262564480	8890	8890	8890	8890	0
256	20230619	152600	262564480	8890	8890	8890	8890	0
257	20230619	152500	262564480	8890	8890	8890	8890	0
258	20230619	152400	262564480	8890	8890	8890	8890	0
259	20230619	152300	262564480	8890	8890	8890	8890	0
260	20230619	152200	262564480	8890	8890	8890	8890	0
261	20230619	152100	262564480	8890	8890	8890	8890	0
262	20230619	152000	262564480	8890	8890	8890	8890	0
263	20230619	151900	262564480	8890	8890	8890	8890	194
264	20230619	151800	260839820	8900	8900	8900	8900	4
265	20230619	151700	260804220	8900	8900	8900	8900	7
266	20230619	151600	260741920	8900	8890	8900	8890	78
267	20230619	151500	260048370	8890	8890	8900	8890	709
268	20230619	151400	253745310	8900	8910	8910	8900	898
269	20230619	151300	245752640	8920	8920	8920	8920	0
270	20230619	151200	245752640	8920	8910	8920	8910	2
271	20230619	151100	245734810	8900	8900	8900	8900	0
272	20230619	151000	245734810	8900	8910	8920	8900	1287
273	20230619	150900	234275020	8920	8920	8920	8920	0
274	20230619	150800	234275020	8920	8920	8920	8920	0
275	20230619	150700	234275020	8920	8920	8920	8920	3
276	20230619	150600	234248260	8920	8920	8920	8920	0
277	20230619	150500	234248260	8920	8920	8920	8920	28
278	20230619	150400	233998500	8920	8920	8920	8920	0
279	20230619	150300	233998500	8920	8920	8920	8920	0
280	20230619	150200	233998500	8920	8920	8920	8920	0
281	20230619	150100	233998500	8920	8920	8920	8920	18
282	20230619	150000	233837940	8920	8920	8920	8920	2
283	20230619	145900	233820100	8920	8920	8920	8920	0
284	20230619	145800	233820100	8920	8920	8920	8920	0
285	20230619	145700	233820100	8920	8920	8920	8920	1
286	20230619	145600	233811180	8910	8910	8910	8910	0
287	20230619	145500	233811180	8910	8910	8910	8910	2
288	20230619	145400	233793360	8910	8900	8910	8900	4
289	20230619	145300	233757740	8910	8910	8910	8910	257
290	20230619	145200	231467870	8920	8920	8920	8920	10
291	20230619	145100	231378670	8920	8920	8920	8920	2
292	20230619	145000	231360830	8900	8920	8920	8900	1001
293	20230619	144900	222450350	8910	8910	8910	8910	0
294	20230619	144800	222450350	8910	8910	8910	8910	1000
295	20230619	144700	213540350	8920	8920	8920	8920	0
296	20230619	144600	213540350	8920	8920	8920	8920	0
297	20230619	144500	213540350	8920	8920	8920	8920	0
298	20230619	144400	213540350	8920	8920	8920	8920	0
299	20230619	144300	213540350	8920	8920	8920	8920	1082
300	20230619	144200	203888910	8930	8930	8930	8930	0
301	20230619	144100	203888910	8930	8930	8930	8930	0
302	20230619	144000	203888910	8930	8930	8930	8930	1
303	20230619	143900	203879980	8920	8920	8920	8920	0
304	20230619	143800	203879980	8920	8920	8920	8920	0
305	20230619	143700	203879980	8920	8920	8920	8920	0
306	20230619	143600	203879980	8920	8920	8920	8920	0
307	20230619	143500	203879980	8920	8920	8920	8920	0
308	20230619	143400	203879980	8920	8920	8920	8920	0
309	20230619	143300	203879980	8920	8920	8920	8920	0
310	20230619	143200	203879980	8920	8930	8930	8920	112
311	20230619	143100	202880820	8930	8930	8930	8930	0
312	20230619	143000	202880820	8930	8930	8930	8930	0
313	20230619	142900	202880820	8930	8930	8930	8930	333
314	20230619	142800	199907130	8930	8930	8930	8930	1
315	20230619	142700	199898200	8930	8930	8930	8930	0
316	20230619	142600	199898200	8930	8930	8930	8930	15
317	20230619	142500	199764250	8930	8930	8930	8930	1
318	20230619	142400	199755320	8920	8920	8920	8920	172
319	20230619	142300	198221080	8920	8920	8920	8920	2
320	20230619	142200	198203240	8920	8920	8920	8920	0
321	20230619	142100	198203240	8920	8920	8920	8920	0
322	20230619	142000	198203240	8920	8920	8920	8920	1
323	20230619	141900	198194320	8920	8920	8920	8910	8
324	20230619	141800	198122980	8920	8920	8920	8920	2
325	20230619	141700	198105140	8920	8920	8920	8920	0
326	20230619	141600	198105140	8920	8920	8920	8920	0
327	20230619	141500	198105140	8920	8920	8920	8920	0
328	20230619	141400	198105140	8920	8920	8920	8910	994
329	20230619	141300	189245430	8920	8920	8920	8920	0
330	20230619	141200	189245430	8920	8920	8920	8920	0
331	20230619	141100	189245430	8920	8930	8930	8920	32
332	20230619	141000	188959680	8930	8930	8930	8930	0
333	20230619	140900	188959680	8930	8930	8930	8930	0
334	20230619	140800	188959680	8930	8930	8930	8930	0
335	20230619	140700	188959680	8930	8930	8930	8930	1
336	20230619	140600	188950750	8930	8920	8930	8920	114
337	20230619	140500	187933760	8920	8920	8920	8920	0
338	20230619	140400	187933760	8920	8920	8920	8920	0
339	20230619	140300	187933760	8920	8920	8920	8920	2
340	20230619	140200	187915920	8910	8920	8920	8910	104
341	20230619	140100	186989270	8910	8910	8910	8910	0
342	20230619	140000	186989270	8910	8910	8910	8910	0
343	20230619	135900	186989270	8910	8910	8910	8910	1
344	20230619	135800	186980360	8920	8920	8920	8920	0
345	20230619	135700	186980360	8920	8920	8920	8920	50
346	20230619	135600	186534360	8920	8920	8920	8910	4
347	20230619	135500	186498690	8920	8920	8920	8920	1
348	20230619	135400	186489770	8920	8910	8920	8910	26
349	20230619	135300	186258090	8910	8910	8910	8910	0
350	20230619	135200	186258090	8910	8910	8910	8910	0
351	20230619	135100	186258090	8910	8910	8910	8910	16
352	20230619	135000	186115530	8910	8910	8910	8910	0
353	20230619	134900	186115530	8910	8910	8910	8910	1
354	20230619	134800	186106620	8920	8920	8920	8920	0
355	20230619	134700	186106620	8920	8920	8920	8920	1
356	20230619	134600	186097700	8920	8920	8920	8920	0
357	20230619	134500	186097700	8920	8920	8920	8920	0
358	20230619	134400	186097700	8920	8930	8930	8910	262
359	20230619	134300	183763130	8930	8930	8930	8930	0
360	20230619	134200	183763130	8930	8930	8930	8930	1
361	20230619	134100	183754200	8910	8910	8910	8910	0
362	20230619	134000	183754200	8910	8920	8920	8910	99
363	20230619	133900	182872090	8930	8930	8930	8930	1
364	20230619	133800	182863160	8930	8930	8930	8930	0
365	20230619	133700	182863160	8930	8930	8930	8930	0
366	20230619	133600	182863160	8930	8930	8930	8930	2
367	20230619	133500	182845300	8930	8930	8930	8930	0
368	20230619	133400	182845300	8930	8930	8930	8930	0
369	20230619	133300	182845300	8930	8930	8930	8930	0
370	20230619	133200	182845300	8930	8930	8930	8930	0
371	20230619	133100	182845300	8930	8930	8930	8930	1
372	20230619	133000	182836370	8930	8930	8930	8930	0
373	20230619	132900	182836370	8930	8930	8930	8930	0
374	20230619	132800	182836370	8930	8930	8930	8930	0
375	20230619	132700	182836370	8930	8930	8930	8930	0
376	20230619	132600	182836370	8930	8930	8930	8930	20
377	20230619	132500	182657770	8930	8930	8930	8930	0
378	20230619	132400	182657770	8930	8930	8930	8930	0
379	20230619	132300	182657770	8930	8930	8930	8930	1
380	20230619	132200	182648840	8930	8930	8930	8930	1
381	20230619	132100	182639910	8930	8930	8930	8930	0
382	20230619	132000	182639910	8930	8930	8930	8930	0
383	20230619	131900	182639910	8930	8930	8930	8930	0
384	20230619	131800	182639910	8930	8930	8930	8930	0
385	20230619	131700	182639910	8930	8930	8930	8930	0
386	20230619	131600	182639910	8930	8930	8930	8930	0
387	20230619	131500	182639910	8930	8930	8930	8930	2
388	20230619	131400	182622050	8910	8910	8910	8910	0
389	20230619	131300	182622050	8910	8910	8910	8910	0
390	20230619	131200	182622050	8910	8910	8910	8910	0
391	20230619	131100	182622050	8910	8900	8910	8900	185
392	20230619	131000	180974250	8910	8910	8910	8910	0
393	20230619	130900	180974250	8910	8910	8910	8910	100
394	20230619	130800	180083250	8910	8910	8910	8910	1
395	20230619	130700	180074340	8910	8910	8910	8910	1
396	20230619	130600	180065430	8910	8910	8910	8910	1
397	20230619	130500	180056520	8910	8910	8910	8910	5
398	20230619	130400	180011970	8910	8910	8910	8910	0
399	20230619	130300	180011970	8910	8910	8910	8910	1
400	20230619	130200	180003060	8910	8910	8910	8910	5
401	20230619	130100	179958510	8910	8910	8910	8910	0
402	20230619	130000	179958510	8910	8910	8910	8910	6
403	20230619	125900	179905050	8900	8900	8900	8900	0
404	20230619	125800	179905050	8900	8900	8900	8900	0
405	20230619	125700	179905050	8900	8900	8900	8900	18
406	20230619	125600	179744850	8930	8900	8930	8900	21
407	20230619	125500	179557920	8920	8900	8920	8900	35
408	20230619	125400	179246400	8900	8900	8900	8900	0
409	20230619	125300	179246400	8900	8900	8900	8900	22
410	20230619	125200	179050600	8900	8900	8900	8900	5
411	20230619	125100	179006100	8900	8900	8900	8900	13
412	20230619	125000	178890400	8900	8900	8900	8900	286
413	20230619	124900	176345000	8900	8900	8900	8900	0
414	20230619	124800	176345000	8900	8900	8900	8900	470
415	20230619	124700	172162000	8900	8920	8920	8900	1146
416	20230619	124600	161959850	8930	8930	8930	8930	20
417	20230619	124500	161781250	8930	8930	8930	8930	0
418	20230619	124400	161781250	8930	8930	8930	8930	2
419	20230619	124300	161763390	8930	8930	8930	8930	1
420	20230619	124200	161754460	8930	8930	8930	8930	20
421	20230619	124100	161575860	8930	8930	8930	8930	1
422	20230619	124000	161566930	8920	8920	8920	8920	1
423	20230619	123900	161558010	8920	8920	8920	8920	73
424	20230619	123800	160906850	8920	8920	8920	8920	0
425	20230619	123700	160906850	8920	8920	8920	8920	15
426	20230619	123600	160773050	8920	8920	8920	8920	1
427	20230619	123500	160764130	8920	8920	8920	8920	1
428	20230619	123400	160755210	8920	8920	8920	8920	30
429	20230619	123300	160487610	8920	8920	8920	8920	65
430	20230619	123200	159907810	8930	8930	8930	8930	0
431	20230619	123100	159907810	8930	8930	8930	8930	0
432	20230619	123000	159907810	8930	8930	8930	8930	0
433	20230619	122900	159907810	8930	8930	8930	8930	50
434	20230619	122800	159461310	8930	8930	8930	8930	0
435	20230619	122700	159461310	8930	8930	8930	8930	0
436	20230619	122600	159461310	8930	8930	8930	8930	10
437	20230619	122500	159372010	8930	8930	8930	8930	2
438	20230619	122400	159354150	8930	8930	8930	8930	0
439	20230619	122300	159354150	8930	8930	8930	8930	3
440	20230619	122200	159327360	8930	8930	8930	8930	0
441	20230619	122100	159327360	8930	8930	8930	8930	3
442	20230619	122000	159300570	8930	8930	8930	8930	0
443	20230619	121900	159300570	8930	8930	8930	8930	50
444	20230619	121800	158854070	8930	8930	8930	8930	1
445	20230619	121700	158845140	8910	8910	8910	8910	518
446	20230619	121600	154229760	8920	8920	8920	8910	271
447	20230619	121500	151814210	8920	8920	8920	8920	0
448	20230619	121400	151814210	8920	8930	8930	8920	11
449	20230619	121300	151716070	8920	8940	8940	8920	563
450	20230619	121200	146693980	8970	8950	8970	8950	4
451	20230619	121100	146658160	8970	8970	8970	8970	0
452	20230619	121000	146658160	8970	8970	8970	8970	72
453	20230619	120900	146012320	8970	8970	8970	8970	0
454	20230619	120800	146012320	8970	8970	8970	8970	0
455	20230619	120700	146012320	8970	8970	8970	8970	9
456	20230619	120600	145931590	8970	8970	8970	8970	0
457	20230619	120500	145931590	8970	8970	8970	8970	0
458	20230619	120400	145931590	8970	8970	8970	8970	0
459	20230619	120300	145931590	8970	8970	8970	8970	0
460	20230619	120200	145931590	8970	8970	8970	8970	0
461	20230619	120100	145931590	8970	8970	8970	8970	0
462	20230619	120000	145931590	8970	8960	8970	8960	2
463	20230619	115900	145913660	8910	8950	8950	8910	1000
464	20230619	115800	136988300	8970	8970	8970	8970	0
465	20230619	115700	136988300	8970	8970	8970	8970	0
466	20230619	115600	136988300	8970	8970	8970	8970	0
467	20230619	115500	136988300	8970	8950	8970	8950	2
468	20230619	115400	136970380	8970	8970	8970	8970	0
469	20230619	115300	136970380	8970	8970	8970	8970	0
470	20230619	115200	136970380	8970	8970	8970	8970	0
471	20230619	115100	136970380	8970	8970	8970	8970	10
472	20230619	115000	136880680	8970	8970	8970	8970	1
473	20230619	114900	136871710	8970	8970	8970	8970	0
474	20230619	114800	136871710	8970	8970	8970	8970	220
475	20230619	114700	134898310	8970	8970	8970	8970	0
476	20230619	114600	134898310	8970	8970	8970	8970	0
477	20230619	114500	134898310	8970	8970	8970	8970	0
478	20230619	114400	134898310	8970	8970	8970	8970	20
479	20230619	114300	134718910	8980	8970	8980	8970	2
480	20230619	114200	134700960	8940	8940	8940	8940	62
481	20230619	114100	134146680	8980	8950	8980	8950	3
482	20230619	114000	134119800	8950	8950	8950	8950	0
483	20230619	113900	134119800	8950	8950	8950	8950	1
484	20230619	113800	134110850	8950	8950	8950	8950	60
485	20230619	113700	133573850	8950	8950	8950	8950	0
486	20230619	113600	133573850	8950	8950	8950	8950	0
487	20230619	113500	133573850	8950	8950	8950	8950	0
488	20230619	113400	133573850	8950	8950	8950	8950	2
489	20230619	113300	133555950	8950	8950	8950	8950	112
490	20230619	113200	132553550	8950	8950	8950	8950	0
491	20230619	113100	132553550	8950	8950	8950	8950	0
492	20230619	113000	132553550	8950	8950	8950	8950	0
493	20230619	112900	132553550	8950	8950	8950	8950	4
494	20230619	112800	132517750	8950	8950	8950	8950	50
495	20230619	112700	132070250	8950	8950	8950	8950	2
496	20230619	112600	132052350	8920	8930	8930	8920	110
497	20230619	112500	131071140	8950	8950	8950	8950	0
498	20230619	112400	131071140	8950	8950	8950	8950	6
499	20230619	112300	131017440	8950	8950	8950	8950	0
500	20230619	112200	131017440	8950	8950	8950	8950	1
501	20230619	112100	131008490	8950	8950	8950	8950	190
502	20230619	112000	129307990	8950	8950	8950	8950	10
503	20230619	111900	129218490	8950	8950	8950	8950	6
504	20230619	111800	129164790	8950	8950	8950	8950	111
505	20230619	111700	128171340	8950	8950	8950	8950	0
506	20230619	111600	128171340	8950	8950	8950	8950	0
507	20230619	111500	128171340	8950	8950	8950	8950	21
508	20230619	111400	127983390	8950	8950	8950	8950	0
509	20230619	111300	127983390	8950	8950	8950	8950	22
510	20230619	111200	127786490	8900	8900	8900	8900	0
511	20230619	111100	127786490	8900	8920	8920	8900	700
512	20230619	111000	121549880	8930	8930	8930	8930	564
513	20230619	110900	116513360	8930	8930	8930	8930	1
514	20230619	110800	116504430	8930	8930	8930	8930	141
515	20230619	110700	115245300	8930	8930	8930	8930	1554
516	20230619	110600	101368080	8930	8930	8930	8930	0
517	20230619	110500	101368080	8930	8930	8930	8930	0
518	20230619	110400	101368080	8930	8930	8930	8930	0
519	20230619	110300	101368080	8930	8930	8930	8930	0
520	20230619	110200	101368080	8930	8930	8930	8930	2
521	20230619	110100	101350220	8930	8930	8930	8930	0
522	20230619	110000	101350220	8930	8930	8930	8930	10
523	20230619	105900	101260920	8930	8930	8930	8930	11
524	20230619	105800	101162690	8910	8910	8930	8910	111
525	20230619	105700	100173660	8930	8930	8930	8930	0
526	20230619	105600	100173660	8930	8930	8930	8930	12
527	20230619	105500	100066500	8930	8910	8930	8910	2
528	20230619	105400	100048660	8930	8930	8930	8930	1
529	20230619	105300	100039730	8930	8930	8930	8930	0
530	20230619	105200	100039730	8930	8930	8930	8930	1
531	20230619	105100	100030800	8910	8930	8930	8910	25
532	20230619	105000	99807850	8930	8930	8930	8930	2
533	20230619	104900	99789990	8930	8930	8930	8930	0
534	20230619	104800	99789990	8930	8910	8930	8900	202
535	20230619	104700	97991930	8900	8910	8910	8900	100
536	20230619	104600	97101870	8930	8930	8930	8930	0
537	20230619	104500	97101870	8930	8920	8930	8900	2091
538	20230619	104400	78480290	8920	8920	8920	8920	0
539	20230619	104300	78480290	8920	8920	8920	8920	235
540	20230619	104200	76384090	8930	8930	8930	8930	103
541	20230619	104100	75464300	8930	8930	8930	8930	7
542	20230619	104000	75401790	8930	8930	8930	8930	5
543	20230619	103900	75357140	8930	8930	8930	8930	12
544	20230619	103800	75249980	8930	8930	8930	8930	35
545	20230619	103700	74937430	8930	8930	8930	8930	0
546	20230619	103600	74937430	8930	8930	8930	8930	174
547	20230619	103500	73383610	8930	8930	8930	8930	85
548	20230619	103400	72624560	8940	8940	8940	8940	119
549	20230619	103300	71560700	8950	8950	8950	8950	0
550	20230619	103200	71560700	8950	8950	8950	8950	0
551	20230619	103100	71560700	8950	8950	8950	8950	0
552	20230619	103000	71560700	8950	8950	8950	8950	0
553	20230619	102900	71560700	8950	8950	8950	8950	1
554	20230619	102800	71551750	8950	8950	8950	8950	0
555	20230619	102700	71551750	8950	8950	8950	8950	0
556	20230619	102600	71551750	8950	8950	8950	8940	27
557	20230619	102500	71310120	8960	8960	8960	8960	2
558	20230619	102400	71292200	8960	8960	8960	8960	10
559	20230619	102300	71202600	8960	8960	8960	8960	1
560	20230619	102200	71193640	8930	8950	8950	8930	248
561	20230619	102100	68976960	8960	8960	8960	8960	57
562	20230619	102000	68466240	8960	8960	8960	8960	81
563	20230619	101900	67740480	8960	8960	8960	8960	70
564	20230619	101800	67113280	8960	8960	8960	8960	40
565	20230619	101700	66754880	8960	8950	8960	8930	201
566	20230619	101600	64959900	8960	8960	8960	8960	0
567	20230619	101500	64959900	8960	8960	8960	8960	0
568	20230619	101400	64959900	8960	8930	8960	8930	161
569	20230619	101300	63522140	8930	8950	8950	8930	500
570	20230619	101200	59057080	8960	8960	8960	8960	2
571	20230619	101100	59039160	8980	8980	8980	8980	0
572	20230619	101000	59039160	8980	8980	8980	8980	4
573	20230619	100900	59003240	8990	8990	8990	8990	0
574	20230619	100800	59003240	8990	8990	8990	8990	1
575	20230619	100700	58994250	8990	8990	8990	8990	0
576	20230619	100600	58994250	8990	8990	8990	8990	11
577	20230619	100500	58895360	8930	8970	8970	8930	589
578	20230619	100400	53630340	8990	8990	8990	8990	56
579	20230619	100300	53126900	8990	8990	8990	8990	0
580	20230619	100200	53126900	8990	8990	8990	8990	0
581	20230619	100100	53126900	8990	8990	8990	8990	0
582	20230619	100000	53126900	8990	8990	8990	8990	0
583	20230619	095900	53126900	8990	8990	8990	8990	0
584	20230619	095800	53126900	8990	8990	8990	8990	0
585	20230619	095700	53126900	8990	8990	8990	8990	1
586	20230619	095600	53117910	8960	8980	8980	8960	7
587	20230619	095500	53055120	8990	8990	8990	8990	22
588	20230619	095400	52857340	8990	8990	8990	8990	0
589	20230619	095300	52857340	8990	8990	8990	8990	1
590	20230619	095200	52848350	8960	8960	8960	8960	111
591	20230619	095100	51853790	8990	8990	8990	8990	0
592	20230619	095000	51853790	8990	8990	8990	8990	0
593	20230619	094900	51853790	8990	8990	8990	8990	0
594	20230619	094800	51853790	8990	8990	8990	8990	0
595	20230619	094700	51853790	8990	8990	8990	8990	27
596	20230619	094600	51611060	8990	8990	8990	8990	0
597	20230619	094500	51611060	8990	8990	8990	8990	0
598	20230619	094400	51611060	8990	8990	8990	8990	223
599	20230619	094300	49606290	8950	8950	8950	8950	0
600	20230619	094200	49606290	8950	8950	8950	8950	49
601	20230619	094100	49167740	8950	8970	8970	8950	10
602	20230619	094000	49078160	8970	8970	8970	8970	101
603	20230619	093900	48172190	8990	8990	8990	8990	1
604	20230619	093800	48163200	8980	8980	8980	8980	2
605	20230619	093700	48145240	8980	8980	8980	8980	2
606	20230619	093600	48127280	8990	8990	8990	8990	39
607	20230619	093500	47776670	8990	8990	8990	8990	0
608	20230619	093400	47776670	8990	8990	8990	8990	0
609	20230619	093300	47776670	8990	8990	8990	8990	1
610	20230619	093200	47767680	8990	8990	8990	8990	1
611	20230619	093100	47758690	8990	8960	8990	8960	3
612	20230619	093000	47731750	8950	8950	8950	8950	1
613	20230619	092900	47722800	8990	8990	8990	8990	3
614	20230619	092800	47695830	8990	8990	8990	8990	0
615	20230619	092700	47695830	8990	8990	8990	8990	14
616	20230619	092600	47569970	8990	8990	8990	8990	0
617	20230619	092500	47569970	8990	8990	8990	8990	2
618	20230619	092400	47551990	8990	8950	8990	8950	24
619	20230619	092300	47337150	8950	8950	8950	8950	5
620	20230619	092200	47292400	8950	8990	8990	8950	73
621	20230619	092100	46639010	8990	8980	8990	8980	10
622	20230619	092000	46549190	8940	8940	8940	8930	162
623	20230619	091900	45102110	8980	8980	8980	8980	0
624	20230619	091800	45102110	8980	8950	8980	8950	2
625	20230619	091700	45084180	8950	8930	8950	8930	224
626	20230619	091600	43081180	8930	8930	8930	8930	65
627	20230619	091500	42500730	8930	8950	8950	8930	96
628	20230619	091400	41642700	8950	8960	8960	8950	918
629	20230619	091300	33423520	8960	8990	8990	8960	2208
630	20230619	091200	13624490	8990	8990	8990	8990	0
631	20230619	091100	13624490	8990	8990	8990	8990	0
632	20230619	091000	13624490	8990	8990	9000	8990	11
633	20230619	090900	13525590	9000	9010	9010	9000	6
634	20230619	090800	13471570	9010	9010	9010	9010	1
635	20230619	090700	13462560	9010	9010	9010	9010	14
636	20230619	090600	13336420	9010	9010	9010	9010	0
637	20230619	090500	13336420	9010	9010	9010	9010	0
638	20230619	090400	13336420	9010	9010	9010	9010	0
639	20230619	090300	13336420	9010	9040	9040	9010	1150
640	20230619	090200	2974870	9030	9030	9030	9030	10
641	20230619	090100	2884570	9050	9020	9050	9020	35
642	20230619	090000	2567850	9010	9010	9010	9010	285