KissMeData/086060/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191000	98425465	4405	4405	4405	4405	480
3	20230619	190900	98425465	4405	4405	4405	4405	0
4	20230619	190800	98425465	4405	4405	4405	4405	0
5	20230619	190700	98425465	4405	4405	4405	4405	0
6	20230619	190600	98425465	4405	4405	4405	4405	0
7	20230619	190500	98425465	4405	4405	4405	4405	0
8	20230619	190400	98425465	4405	4405	4405	4405	0
9	20230619	190300	98425465	4405	4405	4405	4405	0
10	20230619	190200	98425465	4405	4405	4405	4405	0
11	20230619	190100	98425465	4405	4405	4405	4405	0
12	20230619	190000	98425465	4405	4405	4405	4405	0
13	20230619	185900	98425465	4405	4405	4405	4405	0
14	20230619	185800	98425465	4405	4405	4405	4405	0
15	20230619	185700	98425465	4405	4405	4405	4405	0
16	20230619	185600	98425465	4405	4405	4405	4405	0
17	20230619	185500	98425465	4405	4405	4405	4405	0
18	20230619	185400	98425465	4405	4405	4405	4405	0
19	20230619	185300	98425465	4405	4405	4405	4405	0
20	20230619	185200	98425465	4405	4405	4405	4405	0
21	20230619	185100	98425465	4405	4405	4405	4405	0
22	20230619	185000	98425465	4405	4405	4405	4405	0
23	20230619	184900	98425465	4405	4405	4405	4405	0
24	20230619	184800	98425465	4405	4405	4405	4405	0
25	20230619	184700	98425465	4405	4405	4405	4405	0
26	20230619	184600	98425465	4405	4405	4405	4405	0
27	20230619	184500	98425465	4405	4405	4405	4405	0
28	20230619	184400	98425465	4405	4405	4405	4405	0
29	20230619	184300	98425465	4405	4405	4405	4405	0
30	20230619	184200	98425465	4405	4405	4405	4405	0
31	20230619	184100	98425465	4405	4405	4405	4405	0
32	20230619	184000	98425465	4405	4405	4405	4405	480
33	20230619	183900	98425465	4405	4405	4405	4405	0
34	20230619	183800	98425465	4405	4405	4405	4405	0
35	20230619	183700	98425465	4405	4405	4405	4405	0
36	20230619	183600	98425465	4405	4405	4405	4405	0
37	20230619	183500	98425465	4405	4405	4405	4405	0
38	20230619	183400	98425465	4405	4405	4405	4405	0
39	20230619	183300	98425465	4405	4405	4405	4405	0
40	20230619	183200	98425465	4405	4405	4405	4405	0
41	20230619	183100	98425465	4405	4405	4405	4405	0
42	20230619	183000	98425465	4405	4405	4405	4405	0
43	20230619	182900	98425465	4405	4405	4405	4405	0
44	20230619	182800	98425465	4405	4405	4405	4405	0
45	20230619	182700	98425465	4405	4405	4405	4405	0
46	20230619	182600	98425465	4405	4405	4405	4405	0
47	20230619	182500	98425465	4405	4405	4405	4405	0
48	20230619	182400	98425465	4405	4405	4405	4405	0
49	20230619	182300	98425465	4405	4405	4405	4405	0
50	20230619	182200	98425465	4405	4405	4405	4405	0
51	20230619	182100	98425465	4405	4405	4405	4405	0
52	20230619	182000	98425465	4405	4405	4405	4405	0
53	20230619	181900	98425465	4405	4405	4405	4405	0
54	20230619	181800	98425465	4405	4405	4405	4405	0
55	20230619	181700	98425465	4405	4405	4405	4405	0
56	20230619	181600	98425465	4405	4405	4405	4405	0
57	20230619	181500	98425465	4405	4405	4405	4405	0
58	20230619	181400	98425465	4405	4405	4405	4405	0
59	20230619	181300	98425465	4405	4405	4405	4405	0
60	20230619	181200	98425465	4405	4405	4405	4405	0
61	20230619	181100	98425465	4405	4405	4405	4405	0
62	20230619	181000	98425465	4405	4405	4405	4405	480
63	20230619	180900	98425465	4405	4405	4405	4405	0
64	20230619	180800	98425465	4405	4405	4405	4405	0
65	20230619	180700	98425465	4405	4405	4405	4405	0
66	20230619	180600	98425465	4405	4405	4405	4405	0
67	20230619	180500	98425465	4405	4405	4405	4405	0
68	20230619	180400	98425465	4405	4405	4405	4405	0
69	20230619	180300	98425465	4405	4405	4405	4405	0
70	20230619	180200	98425465	4405	4405	4405	4405	0
71	20230619	180100	98425465	4405	4405	4405	4405	0
72	20230619	180000	98425465	4405	4405	4405	4405	0
73	20230619	175900	98425465	4405	4405	4405	4405	0
74	20230619	175800	98425465	4405	4405	4405	4405	0
75	20230619	175700	98425465	4405	4405	4405	4405	0
76	20230619	175600	98425465	4405	4405	4405	4405	0
77	20230619	175500	98425465	4405	4405	4405	4405	0
78	20230619	175400	98425465	4405	4405	4405	4405	0
79	20230619	175300	98425465	4405	4405	4405	4405	0
80	20230619	175200	98425465	4405	4405	4405	4405	0
81	20230619	175100	98425465	4405	4405	4405	4405	0
82	20230619	175000	98425465	4405	4405	4405	4405	0
83	20230619	174900	98425465	4405	4405	4405	4405	0
84	20230619	174800	98425465	4405	4405	4405	4405	0
85	20230619	174700	98425465	4405	4405	4405	4405	0
86	20230619	174600	98425465	4405	4405	4405	4405	0
87	20230619	174500	98425465	4405	4405	4405	4405	0
88	20230619	174400	98425465	4405	4405	4405	4405	0
89	20230619	174300	98425465	4405	4405	4405	4405	0
90	20230619	174200	98425465	4405	4405	4405	4405	0
91	20230619	174100	98425465	4405	4405	4405	4405	0
92	20230619	174000	98425465	4405	4405	4405	4405	480
93	20230619	173900	98425465	4405	4405	4405	4405	0
94	20230619	173800	98425465	4405	4405	4405	4405	0
95	20230619	173700	98425465	4405	4405	4405	4405	0
96	20230619	173600	98425465	4405	4405	4405	4405	0
97	20230619	173500	98425465	4405	4405	4405	4405	0
98	20230619	173400	98425465	4405	4405	4405	4405	0
99	20230619	173300	98425465	4405	4405	4405	4405	0
100	20230619	173200	98425465	4405	4405	4405	4405	0
101	20230619	173100	98425465	4405	4405	4405	4405	0
102	20230619	173000	98425465	4405	4405	4405	4405	0
103	20230619	172900	98425465	4405	4405	4405	4405	0
104	20230619	172800	98425465	4405	4405	4405	4405	0
105	20230619	172700	98425465	4405	4405	4405	4405	0
106	20230619	172600	98425465	4405	4405	4405	4405	0
107	20230619	172500	98425465	4405	4405	4405	4405	0
108	20230619	172400	98425465	4405	4405	4405	4405	0
109	20230619	172300	98425465	4405	4405	4405	4405	0
110	20230619	172200	98425465	4405	4405	4405	4405	0
111	20230619	172100	98425465	4405	4405	4405	4405	0
112	20230619	172000	98425465	4405	4405	4405	4405	0
113	20230619	171900	98425465	4405	4405	4405	4405	0
114	20230619	171800	98425465	4405	4405	4405	4405	0
115	20230619	171700	98425465	4405	4405	4405	4405	0
116	20230619	171600	98425465	4405	4405	4405	4405	0
117	20230619	171500	98425465	4405	4405	4405	4405	0
118	20230619	171400	98425465	4405	4405	4405	4405	0
119	20230619	171300	98425465	4405	4405	4405	4405	0
120	20230619	171200	98425465	4405	4405	4405	4405	0
121	20230619	171100	98425465	4405	4405	4405	4405	0
122	20230619	171000	98425465	4405	4405	4405	4405	480
123	20230619	170900	98425465	4405	4405	4405	4405	0
124	20230619	170800	98425465	4405	4405	4405	4405	0
125	20230619	170700	98425465	4405	4405	4405	4405	0
126	20230619	170600	98425465	4405	4405	4405	4405	0
127	20230619	170500	98425465	4405	4405	4405	4405	0
128	20230619	170400	98425465	4405	4405	4405	4405	0
129	20230619	170300	98425465	4405	4405	4405	4405	0
130	20230619	170200	98425465	4405	4405	4405	4405	0
131	20230619	170100	98425465	4405	4405	4405	4405	0
132	20230619	170000	98425465	4405	4405	4405	4405	0
133	20230619	165900	98425465	4405	4405	4405	4405	0
134	20230619	165800	98425465	4405	4405	4405	4405	0
135	20230619	165700	98425465	4405	4405	4405	4405	0
136	20230619	165600	98425465	4405	4405	4405	4405	0
137	20230619	165500	98425465	4405	4405	4405	4405	0
138	20230619	165400	98425465	4405	4405	4405	4405	0
139	20230619	165300	98425465	4405	4405	4405	4405	0
140	20230619	165200	98425465	4405	4405	4405	4405	0
141	20230619	165100	98425465	4405	4405	4405	4405	0
142	20230619	165000	98425465	4405	4405	4405	4405	0
143	20230619	164900	98425465	4405	4405	4405	4405	0
144	20230619	164800	98425465	4405	4405	4405	4405	0
145	20230619	164700	98425465	4405	4405	4405	4405	0
146	20230619	164600	98425465	4405	4405	4405	4405	0
147	20230619	164500	98425465	4405	4405	4405	4405	0
148	20230619	164400	98425465	4405	4405	4405	4405	0
149	20230619	164300	98425465	4405	4405	4405	4405	0
150	20230619	164200	98425465	4405	4405	4405	4405	0
151	20230619	164100	98425465	4405	4405	4405	4405	0
152	20230619	164000	98425465	4405	4405	4405	4405	480
153	20230619	163900	98425465	4405	4405	4405	4405	0
154	20230619	163800	98425465	4405	4405	4405	4405	0
155	20230619	163700	98425465	4405	4405	4405	4405	0
156	20230619	163600	98425465	4405	4405	4405	4405	0
157	20230619	163500	98425465	4405	4405	4405	4405	0
158	20230619	163400	98425465	4405	4405	4405	4405	0
159	20230619	163300	98425465	4405	4405	4405	4405	0
160	20230619	163200	98425465	4405	4405	4405	4405	0
161	20230619	163100	98425465	4405	4405	4405	4405	0
162	20230619	163000	98425465	4405	4405	4405	4405	0
163	20230619	162900	98425465	4405	4405	4405	4405	0
164	20230619	162800	98425465	4405	4405	4405	4405	0
165	20230619	162700	98425465	4405	4405	4405	4405	0
166	20230619	162600	98425465	4405	4405	4405	4405	0
167	20230619	162500	98425465	4405	4405	4405	4405	0
168	20230619	162400	98425465	4405	4405	4405	4405	0
169	20230619	162300	98425465	4405	4405	4405	4405	0
170	20230619	162200	98425465	4405	4405	4405	4405	0
171	20230619	162100	98425465	4405	4405	4405	4405	0
172	20230619	162000	98425465	4405	4405	4405	4405	0
173	20230619	161900	98425465	4405	4405	4405	4405	0
174	20230619	161800	98425465	4405	4405	4405	4405	0
175	20230619	161700	98425465	4405	4405	4405	4405	0
176	20230619	161600	98425465	4405	4405	4405	4405	0
177	20230619	161500	98425465	4405	4405	4405	4405	0
178	20230619	161400	98425465	4405	4405	4405	4405	0
179	20230619	161300	98425465	4405	4405	4405	4405	0
180	20230619	161200	98425465	4405	4405	4405	4405	0
181	20230619	161100	98425465	4405	4405	4405	4405	0
182	20230619	161000	98425465	4405	4405	4405	4405	480
183	20230619	160900	98425465	4405	4405	4405	4405	0
184	20230619	160800	98425465	4405	4405	4405	4405	0
185	20230619	160700	98425465	4405	4405	4405	4405	0
186	20230619	160600	98425465	4405	4405	4405	4405	0
187	20230619	160500	98425465	4405	4405	4405	4405	0
188	20230619	160400	98425465	4405	4405	4405	4405	0
189	20230619	160300	98425465	4405	4405	4405	4405	0
190	20230619	160200	98425465	4405	4405	4405	4405	0
191	20230619	160100	98425465	4405	4405	4405	4405	0
192	20230619	160000	98425465	4405	4405	4405	4405	0
193	20230619	155900	98425465	4405	4405	4405	4405	0
194	20230619	155800	98425465	4405	4405	4405	4405	0
195	20230619	155700	98425465	4405	4405	4405	4405	0
196	20230619	155600	98425465	4405	4405	4405	4405	0
197	20230619	155500	98425465	4405	4405	4405	4405	0
198	20230619	155400	98425465	4405	4405	4405	4405	0
199	20230619	155300	98425465	4405	4405	4405	4405	0
200	20230619	155200	98425465	4405	4405	4405	4405	0
201	20230619	155100	98425465	4405	4405	4405	4405	0
202	20230619	155000	98425465	4405	4405	4405	4405	0
203	20230619	154900	98425465	4405	4405	4405	4405	0
204	20230619	154800	98425465	4405	4405	4405	4405	0
205	20230619	154700	98425465	4405	4405	4405	4405	0
206	20230619	154600	98425465	4405	4405	4405	4405	0
207	20230619	154500	98425465	4405	4405	4405	4405	0
208	20230619	154400	98425465	4405	4405	4405	4405	0
209	20230619	154300	98425465	4405	4405	4405	4405	0
210	20230619	154200	98425465	4405	4405	4405	4405	0
211	20230619	154100	98425465	4405	4405	4405	4405	0
212	20230619	154000	98425465	4405	4405	4405	4405	480
213	20230619	153900	98425465	4405	4405	4405	4405	0
214	20230619	153800	98425465	4405	4405	4405	4405	0
215	20230619	153700	98425465	4405	4405	4405	4405	0
216	20230619	153600	98425465	4405	4405	4405	4405	0
217	20230619	153500	98425465	4405	4405	4405	4405	0
218	20230619	153400	98425465	4405	4405	4405	4405	0
219	20230619	153300	98425465	4405	4405	4405	4405	0
220	20230619	153200	98425465	4405	4405	4405	4405	0
221	20230619	153100	98425465	4405	4405	4405	4405	0
222	20230619	153000	98425465	4405	4405	4405	4405	480
223	20230619	152900	96311065	4405	4405	4405	4405	0
224	20230619	152800	96311065	4405	4405	4405	4405	0
225	20230619	152700	96311065	4405	4405	4405	4405	0
226	20230619	152600	96311065	4405	4405	4405	4405	0
227	20230619	152500	96311065	4405	4405	4405	4405	0
228	20230619	152400	96311065	4405	4405	4405	4405	0
229	20230619	152300	96311065	4405	4405	4405	4405	0
230	20230619	152200	96311065	4405	4405	4405	4405	0
231	20230619	152100	96311065	4405	4405	4405	4405	0
232	20230619	152000	96311065	4405	4405	4405	4405	0
233	20230619	151900	96311065	4405	4405	4405	4405	33
234	20230619	151800	96165700	4385	4385	4385	4385	0
235	20230619	151700	96165700	4385	4385	4385	4385	0
236	20230619	151600	96165700	4385	4385	4385	4385	0
237	20230619	151500	96165700	4385	4385	4385	4385	0
238	20230619	151400	96165700	4385	4385	4385	4385	0
239	20230619	151300	96165700	4385	4385	4385	4385	0
240	20230619	151200	96165700	4385	4405	4405	4385	216
241	20230619	151100	95218520	4380	4385	4385	4380	30
242	20230619	151000	95087090	4380	4380	4380	4380	167
243	20230619	150900	94355630	4395	4395	4395	4395	0
244	20230619	150800	94355630	4395	4395	4395	4395	0
245	20230619	150700	94355630	4395	4395	4395	4395	0
246	20230619	150600	94355630	4395	4395	4395	4395	0
247	20230619	150500	94355630	4395	4395	4395	4395	0
248	20230619	150400	94355630	4395	4395	4395	4395	0
249	20230619	150300	94355630	4395	4395	4395	4395	0
250	20230619	150200	94355630	4395	4400	4400	4395	246
251	20230619	150100	93274455	4395	4395	4395	4395	0
252	20230619	150000	93274455	4395	4395	4395	4395	0
253	20230619	145900	93274455	4395	4395	4395	4395	0
254	20230619	145800	93274455	4395	4395	4395	4395	1
255	20230619	145700	93270060	4380	4380	4380	4380	0
256	20230619	145600	93270060	4380	4390	4390	4380	47
257	20230619	145500	93064190	4405	4405	4405	4405	0
258	20230619	145400	93064190	4405	4405	4405	4405	0
259	20230619	145300	93064190	4405	4405	4405	4405	0
260	20230619	145200	93064190	4405	4405	4405	4405	0
261	20230619	145100	93064190	4405	4405	4405	4405	0
262	20230619	145000	93064190	4405	4405	4405	4405	5
263	20230619	144900	93042165	4405	4405	4405	4405	0
264	20230619	144800	93042165	4405	4405	4405	4405	0
265	20230619	144700	93042165	4405	4405	4405	4405	200
266	20230619	144600	92161165	4405	4385	4405	4385	25
267	20230619	144500	92051520	4385	4385	4385	4385	4
268	20230619	144400	92033980	4405	4405	4405	4405	0
269	20230619	144300	92033980	4405	4405	4405	4405	0
270	20230619	144200	92033980	4405	4405	4405	4405	0
271	20230619	144100	92033980	4405	4405	4405	4405	11
272	20230619	144000	91985525	4385	4385	4385	4385	0
273	20230619	143900	91985525	4385	4385	4385	4385	0
274	20230619	143800	91985525	4385	4385	4385	4385	0
275	20230619	143700	91985525	4385	4385	4385	4385	0
276	20230619	143600	91985525	4385	4385	4385	4385	0
277	20230619	143500	91985525	4385	4385	4385	4385	0
278	20230619	143400	91985525	4385	4385	4385	4385	0
279	20230619	143300	91985525	4385	4385	4385	4385	0
280	20230619	143200	91985525	4385	4385	4385	4385	15
281	20230619	143100	91919750	4385	4385	4385	4385	0
282	20230619	143000	91919750	4385	4385	4385	4385	0
283	20230619	142900	91919750	4385	4385	4385	4385	1
284	20230619	142800	91915365	4410	4390	4410	4390	941
285	20230619	142700	87771640	4385	4385	4385	4385	0
286	20230619	142600	87771640	4385	4385	4385	4385	0
287	20230619	142500	87771640	4385	4385	4385	4385	0
288	20230619	142400	87771640	4385	4385	4385	4385	0
289	20230619	142300	87771640	4385	4385	4385	4385	11
290	20230619	142200	87723405	4390	4390	4390	4390	0
291	20230619	142100	87723405	4390	4390	4390	4390	0
292	20230619	142000	87723405	4390	4390	4390	4390	0
293	20230619	141900	87723405	4390	4390	4390	4390	0
294	20230619	141800	87723405	4390	4390	4390	4385	11
295	20230619	141700	87675120	4390	4390	4390	4390	5
296	20230619	141600	87653170	4385	4385	4385	4385	0
297	20230619	141500	87653170	4385	4385	4385	4385	0
298	20230619	141400	87653170	4385	4395	4395	4385	16
299	20230619	141300	87582920	4400	4400	4400	4400	0
300	20230619	141200	87582920	4400	4390	4400	4390	1138
301	20230619	141100	82577525	4390	4390	4390	4390	0
302	20230619	141000	82577525	4390	4390	4390	4390	0
303	20230619	140900	82577525	4390	4390	4390	4390	0
304	20230619	140800	82577525	4390	4390	4390	4390	0
305	20230619	140700	82577525	4390	4390	4390	4390	0
306	20230619	140600	82577525	4390	4390	4390	4390	146
307	20230619	140500	81936585	4390	4390	4390	4390	0
308	20230619	140400	81936585	4390	4390	4390	4390	0
309	20230619	140300	81936585	4390	4390	4390	4390	0
310	20230619	140200	81936585	4390	4390	4390	4390	0
311	20230619	140100	81936585	4390	4390	4390	4390	0
312	20230619	140000	81936585	4390	4390	4390	4390	0
313	20230619	135900	81936585	4390	4390	4390	4390	0
314	20230619	135800	81936585	4390	4390	4390	4390	18
315	20230619	135700	81857565	4390	4390	4390	4390	0
316	20230619	135600	81857565	4390	4390	4390	4390	87
317	20230619	135500	81475635	4390	4390	4390	4390	13
318	20230619	135400	81418565	4390	4390	4390	4390	0
319	20230619	135300	81418565	4390	4390	4390	4390	0
320	20230619	135200	81418565	4390	4390	4390	4390	0
321	20230619	135100	81418565	4390	4390	4390	4390	0
322	20230619	135000	81418565	4390	4390	4390	4390	13
323	20230619	134900	81361495	4385	4385	4385	4385	1
324	20230619	134800	81357110	4375	4375	4375	4375	0
325	20230619	134700	81357110	4375	4375	4375	4375	0
326	20230619	134600	81357110	4375	4375	4375	4375	0
327	20230619	134500	81357110	4375	4375	4375	4375	0
328	20230619	134400	81357110	4375	4375	4375	4375	0
329	20230619	134300	81357110	4375	4375	4375	4375	0
330	20230619	134200	81357110	4375	4375	4375	4375	0
331	20230619	134100	81357110	4375	4375	4375	4375	18
332	20230619	134000	81278360	4390	4390	4390	4390	0
333	20230619	133900	81278360	4390	4390	4390	4390	0
334	20230619	133800	81278360	4390	4390	4390	4390	0
335	20230619	133700	81278360	4390	4390	4390	4390	0
336	20230619	133600	81278360	4390	4390	4390	4390	2
337	20230619	133500	81269580	4390	4385	4390	4385	228
338	20230619	133400	80269190	4375	4375	4375	4375	0
339	20230619	133300	80269190	4375	4375	4375	4375	0
340	20230619	133200	80269190	4375	4375	4375	4375	12
341	20230619	133100	80216690	4375	4375	4375	4375	0
342	20230619	133000	80216690	4375	4375	4375	4375	0
343	20230619	132900	80216690	4375	4375	4375	4375	0
344	20230619	132800	80216690	4375	4375	4375	4375	50
345	20230619	132700	79997940	4375	4375	4375	4375	0
346	20230619	132600	79997940	4375	4375	4375	4375	0
347	20230619	132500	79997940	4375	4375	4375	4375	0
348	20230619	132400	79997940	4375	4375	4375	4375	0
349	20230619	132300	79997940	4375	4375	4375	4375	0
350	20230619	132200	79997940	4375	4375	4375	4375	0
351	20230619	132100	79997940	4375	4375	4375	4375	0
352	20230619	132000	79997940	4375	4375	4375	4375	0
353	20230619	131900	79997940	4375	4375	4375	4375	10
354	20230619	131800	79954190	4385	4385	4385	4385	0
355	20230619	131700	79954190	4385	4385	4385	4385	69
356	20230619	131600	79651625	4385	4385	4385	4385	0
357	20230619	131500	79651625	4385	4385	4385	4385	0
358	20230619	131400	79651625	4385	4385	4385	4385	24
359	20230619	131300	79546385	4375	4375	4375	4375	0
360	20230619	131200	79546385	4375	4375	4375	4375	44
361	20230619	131100	79353885	4380	4380	4380	4380	47
362	20230619	131000	79148025	4385	4385	4385	4385	0
363	20230619	130900	79148025	4385	4385	4385	4385	0
364	20230619	130800	79148025	4385	4385	4385	4385	0
365	20230619	130700	79148025	4385	4385	4385	4385	0
366	20230619	130600	79148025	4385	4385	4385	4385	0
367	20230619	130500	79148025	4385	4385	4385	4385	0
368	20230619	130400	79148025	4385	4385	4385	4385	0
369	20230619	130300	79148025	4385	4385	4385	4385	1
370	20230619	130200	79143640	4375	4375	4375	4375	0
371	20230619	130100	79143640	4375	4375	4375	4375	0
372	20230619	130000	79143640	4375	4375	4375	4375	0
373	20230619	125900	79143640	4375	4375	4375	4375	0
374	20230619	125800	79143640	4375	4375	4375	4375	0
375	20230619	125700	79143640	4375	4375	4375	4375	0
376	20230619	125600	79143640	4375	4375	4375	4375	0
377	20230619	125500	79143640	4375	4375	4375	4375	0
378	20230619	125400	79143640	4375	4375	4375	4375	0
379	20230619	125300	79143640	4375	4375	4375	4375	0
380	20230619	125200	79143640	4375	4375	4375	4375	0
381	20230619	125100	79143640	4375	4375	4375	4375	0
382	20230619	125000	79143640	4375	4380	4380	4375	12
383	20230619	124900	79091130	4380	4380	4380	4380	0
384	20230619	124800	79091130	4380	4380	4380	4380	0
385	20230619	124700	79091130	4380	4380	4380	4380	178
386	20230619	124600	78311490	4380	4380	4380	4380	15
387	20230619	124500	78245790	4380	4380	4380	4380	7
388	20230619	124400	78215130	4375	4375	4375	4375	0
389	20230619	124300	78215130	4375	4375	4375	4375	115
390	20230619	124200	77712005	4375	4375	4375	4375	0
391	20230619	124100	77712005	4375	4375	4375	4375	0
392	20230619	124000	77712005	4375	4375	4375	4375	0
393	20230619	123900	77712005	4375	4375	4375	4375	0
394	20230619	123800	77712005	4375	4375	4375	4375	0
395	20230619	123700	77712005	4375	4375	4375	4375	0
396	20230619	123600	77712005	4375	4375	4375	4375	0
397	20230619	123500	77712005	4375	4375	4375	4375	0
398	20230619	123400	77712005	4375	4375	4375	4375	0
399	20230619	123300	77712005	4375	4375	4375	4375	0
400	20230619	123200	77712005	4375	4375	4375	4375	0
401	20230619	123100	77712005	4375	4375	4375	4375	0
402	20230619	123000	77712005	4375	4375	4375	4375	119
403	20230619	122900	77191380	4375	4375	4375	4375	0
404	20230619	122800	77191380	4375	4375	4375	4375	1
405	20230619	122700	77187005	4375	4375	4375	4375	0
406	20230619	122600	77187005	4375	4375	4375	4375	1
407	20230619	122500	77182630	4375	4375	4375	4375	0
408	20230619	122400	77182630	4375	4375	4375	4375	0
409	20230619	122300	77182630	4375	4375	4375	4375	0
410	20230619	122200	77182630	4375	4375	4375	4375	0
411	20230619	122100	77182630	4375	4375	4375	4375	0
412	20230619	122000	77182630	4375	4375	4375	4375	0
413	20230619	121900	77182630	4375	4375	4375	4375	0
414	20230619	121800	77182630	4375	4375	4375	4375	50
415	20230619	121700	76963880	4375	4375	4375	4375	0
416	20230619	121600	76963880	4375	4375	4375	4375	0
417	20230619	121500	76963880	4375	4375	4375	4375	0
418	20230619	121400	76963880	4375	4375	4375	4375	0
419	20230619	121300	76963880	4375	4375	4375	4375	20
420	20230619	121200	76876380	4375	4375	4375	4375	3
421	20230619	121100	76863255	4370	4370	4370	4370	6
422	20230619	121000	76837035	4350	4365	4370	4350	2085
423	20230619	120900	67725900	4345	4345	4345	4345	0
424	20230619	120800	67725900	4345	4355	4355	4345	353
425	20230619	120700	66190680	4365	4365	4365	4365	0
426	20230619	120600	66190680	4365	4365	4365	4365	29
427	20230619	120500	66064095	4365	4365	4365	4365	53
428	20230619	120400	65832750	4365	4365	4365	4365	0
429	20230619	120300	65832750	4365	4365	4365	4365	0
430	20230619	120200	65832750	4365	4365	4365	4365	7
431	20230619	120100	65802195	4360	4360	4360	4360	0
432	20230619	120000	65802195	4360	4365	4365	4360	334
433	20230619	115900	64345385	4370	4370	4370	4370	0
434	20230619	115800	64345385	4370	4370	4370	4370	0
435	20230619	115700	64345385	4370	4370	4370	4370	0
436	20230619	115600	64345385	4370	4370	4370	4370	0
437	20230619	115500	64345385	4370	4370	4370	4370	1
438	20230619	115400	64341015	4370	4370	4370	4370	5
439	20230619	115300	64319165	4370	4360	4370	4360	30
440	20230619	115200	64188305	4370	4370	4370	4370	0
441	20230619	115100	64188305	4370	4370	4370	4370	2
442	20230619	115000	64179565	4360	4360	4360	4360	0
443	20230619	114900	64179565	4360	4365	4365	4360	278
444	20230619	114800	62967410	4370	4370	4370	4370	5
445	20230619	114700	62945560	4370	4370	4370	4370	0
446	20230619	114600	62945560	4370	4370	4370	4370	0
447	20230619	114500	62945560	4370	4370	4370	4370	0
448	20230619	114400	62945560	4370	4370	4370	4370	0
449	20230619	114300	62945560	4370	4370	4370	4370	0
450	20230619	114200	62945560	4370	4370	4370	4370	8
451	20230619	114100	62910600	4375	4375	4375	4375	0
452	20230619	114000	62910600	4375	4375	4375	4375	16
453	20230619	113900	62840600	4370	4370	4370	4370	0
454	20230619	113800	62840600	4370	4370	4370	4370	0
455	20230619	113700	62840600	4370	4370	4370	4370	0
456	20230619	113600	62840600	4370	4370	4370	4370	0
457	20230619	113500	62840600	4370	4370	4370	4370	0
458	20230619	113400	62840600	4370	4370	4370	4370	0
459	20230619	113300	62840600	4370	4370	4370	4370	0
460	20230619	113200	62840600	4370	4370	4370	4370	0
461	20230619	113100	62840600	4370	4370	4370	4370	0
462	20230619	113000	62840600	4370	4370	4370	4370	0
463	20230619	112900	62840600	4370	4370	4370	4370	0
464	20230619	112800	62840600	4370	4370	4370	4370	0
465	20230619	112700	62840600	4370	4370	4370	4370	5
466	20230619	112600	62818750	4365	4365	4365	4365	12
467	20230619	112500	62766370	4370	4370	4370	4370	0
468	20230619	112400	62766370	4370	4370	4370	4370	5
469	20230619	112300	62744520	4370	4370	4370	4370	0
470	20230619	112200	62744520	4370	4370	4370	4370	0
471	20230619	112100	62744520	4370	4370	4370	4370	0
472	20230619	112000	62744520	4370	4370	4370	4370	0
473	20230619	111900	62744520	4370	4370	4370	4370	395
474	20230619	111800	61018370	4370	4370	4370	4370	0
475	20230619	111700	61018370	4370	4370	4370	4370	0
476	20230619	111600	61018370	4370	4370	4370	4370	200
477	20230619	111500	60144370	4375	4375	4375	4375	0
478	20230619	111400	60144370	4375	4375	4375	4375	0
479	20230619	111300	60144370	4375	4375	4375	4375	1
480	20230619	111200	60139995	4370	4370	4370	4370	0
481	20230619	111100	60139995	4370	4370	4370	4370	1
482	20230619	111000	60135625	4370	4370	4370	4370	3
483	20230619	110900	60122515	4370	4370	4370	4370	0
484	20230619	110800	60122515	4370	4370	4370	4370	0
485	20230619	110700	60122515	4370	4370	4370	4370	0
486	20230619	110600	60122515	4370	4370	4370	4370	0
487	20230619	110500	60122515	4370	4370	4370	4370	1
488	20230619	110400	60118145	4370	4370	4370	4370	0
489	20230619	110300	60118145	4370	4370	4370	4370	0
490	20230619	110200	60118145	4370	4370	4370	4370	0
491	20230619	110100	60118145	4370	4370	4370	4370	0
492	20230619	110000	60118145	4370	4370	4370	4370	0
493	20230619	105900	60118145	4370	4370	4370	4370	0
494	20230619	105800	60118145	4370	4370	4370	4370	0
495	20230619	105700	60118145	4370	4370	4370	4370	20
496	20230619	105600	60030745	4370	4370	4370	4370	500
497	20230619	105500	57845745	4375	4375	4375	4375	0
498	20230619	105400	57845745	4375	4375	4375	4375	1
499	20230619	105300	57841370	4375	4375	4375	4375	0
500	20230619	105200	57841370	4375	4375	4375	4375	0
501	20230619	105100	57841370	4375	4375	4375	4375	0
502	20230619	105000	57841370	4375	4375	4375	4375	0
503	20230619	104900	57841370	4375	4375	4375	4375	1500
504	20230619	104800	51278870	4370	4370	4370	4370	0
505	20230619	104700	51278870	4370	4370	4370	4370	0
506	20230619	104600	51278870	4370	4370	4370	4370	0
507	20230619	104500	51278870	4370	4370	4370	4370	0
508	20230619	104400	51278870	4370	4370	4370	4370	12
509	20230619	104300	51226430	4370	4370	4370	4370	1
510	20230619	104200	51222060	4375	4375	4375	4375	0
511	20230619	104100	51222060	4375	4375	4375	4375	0
512	20230619	104000	51222060	4375	4375	4375	4375	0
513	20230619	103900	51222060	4375	4375	4375	4375	0
514	20230619	103800	51222060	4375	4375	4375	4375	6
515	20230619	103700	51195810	4375	4375	4375	4375	50
516	20230619	103600	50977060	4375	4375	4375	4375	0
517	20230619	103500	50977060	4375	4375	4375	4375	21
518	20230619	103400	50885185	4360	4375	4375	4360	1094
519	20230619	103300	46103345	4360	4365	4365	4360	70
520	20230619	103200	45797830	4365	4365	4365	4365	0
521	20230619	103100	45797830	4365	4365	4365	4365	97
522	20230619	103000	45374425	4370	4370	4370	4370	84
523	20230619	102900	45007345	4370	4370	4370	4370	0
524	20230619	102800	45007345	4370	4370	4370	4370	94
525	20230619	102700	44596565	4375	4375	4375	4375	0
526	20230619	102600	44596565	4375	4375	4375	4375	0
527	20230619	102500	44596565	4375	4375	4375	4375	0
528	20230619	102400	44596565	4375	4375	4375	4375	0
529	20230619	102300	44596565	4375	4375	4375	4375	0
530	20230619	102200	44596565	4375	4375	4375	4375	1
531	20230619	102100	44592190	4370	4370	4370	4370	0
532	20230619	102000	44592190	4370	4370	4370	4370	0
533	20230619	101900	44592190	4370	4370	4370	4370	0
534	20230619	101800	44592190	4370	4370	4370	4370	0
535	20230619	101700	44592190	4370	4370	4370	4370	0
536	20230619	101600	44592190	4370	4370	4370	4370	24
537	20230619	101500	44487310	4375	4375	4375	4375	0
538	20230619	101400	44487310	4375	4375	4375	4375	0
539	20230619	101300	44487310	4375	4375	4375	4375	0
540	20230619	101200	44487310	4375	4375	4375	4375	0
541	20230619	101100	44487310	4375	4375	4375	4375	1
542	20230619	101000	44482935	4370	4370	4370	4370	0
543	20230619	100900	44482935	4370	4370	4370	4370	2
544	20230619	100800	44474195	4375	4375	4375	4375	0
545	20230619	100700	44474195	4375	4375	4375	4375	0
546	20230619	100600	44474195	4375	4375	4375	4375	0
547	20230619	100500	44474195	4375	4375	4375	4375	2
548	20230619	100400	44465445	4370	4370	4370	4370	0
549	20230619	100300	44465445	4370	4370	4370	4370	0
550	20230619	100200	44465445	4370	4370	4370	4370	12
551	20230619	100100	44413005	4370	4370	4370	4370	500
552	20230619	100000	42228005	4375	4375	4375	4375	0
553	20230619	095900	42228005	4375	4375	4375	4375	0
554	20230619	095800	42228005	4375	4375	4375	4375	0
555	20230619	095700	42228005	4375	4375	4375	4375	0
556	20230619	095600	42228005	4375	4375	4375	4375	30
557	20230619	095500	42096755	4380	4380	4380	4380	0
558	20230619	095400	42096755	4380	4380	4380	4380	12
559	20230619	095300	42044195	4380	4380	4380	4380	114
560	20230619	095200	41544875	4380	4380	4380	4380	0
561	20230619	095100	41544875	4380	4380	4380	4380	0
562	20230619	095000	41544875	4380	4380	4380	4380	0
563	20230619	094900	41544875	4380	4380	4380	4380	2
564	20230619	094800	41536115	4380	4380	4380	4380	221
565	20230619	094700	40568135	4380	4380	4380	4380	48
566	20230619	094600	40357895	4380	4380	4380	4380	0
567	20230619	094500	40357895	4380	4380	4380	4380	0
568	20230619	094400	40357895	4380	4380	4380	4380	0
569	20230619	094300	40357895	4380	4380	4380	4380	3
570	20230619	094200	40344755	4380	4380	4380	4380	59
571	20230619	094100	40086335	4380	4380	4380	4380	0
572	20230619	094000	40086335	4380	4380	4380	4380	2
573	20230619	093900	40077575	4380	4380	4380	4380	0
574	20230619	093800	40077575	4380	4380	4380	4380	2
575	20230619	093700	40068815	4380	4380	4380	4380	0
576	20230619	093600	40068815	4380	4380	4380	4380	10
577	20230619	093500	40025015	4380	4380	4380	4380	0
578	20230619	093400	40025015	4380	4380	4380	4380	0
579	20230619	093300	40025015	4380	4375	4380	4375	538
580	20230619	093200	37671195	4375	4375	4375	4375	0
581	20230619	093100	37671195	4375	4375	4375	4375	4
582	20230619	093000	37653695	4380	4380	4380	4380	30
583	20230619	092900	37522295	4385	4385	4385	4385	0
584	20230619	092800	37522295	4385	4355	4385	4355	6
585	20230619	092700	37496135	4355	4355	4355	4355	0
586	20230619	092600	37496135	4355	4355	4355	4355	23
587	20230619	092500	37395970	4355	4355	4355	4355	0
588	20230619	092400	37395970	4355	4355	4355	4355	1
589	20230619	092300	37391615	4385	4385	4385	4385	29
590	20230619	092200	37264450	4360	4360	4360	4360	0
591	20230619	092100	37264450	4360	4360	4360	4360	0
592	20230619	092000	37264450	4360	4360	4360	4360	107
593	20230619	091900	36797930	4360	4360	4360	4360	458
594	20230619	091800	34801050	4360	4360	4360	4360	0
595	20230619	091700	34801050	4360	4340	4360	4340	148
596	20230619	091600	34158310	4335	4335	4335	4335	0
597	20230619	091500	34158310	4335	4335	4335	4335	0
598	20230619	091400	34158310	4335	4335	4335	4335	0
599	20230619	091300	34158310	4335	4335	4335	4335	0
600	20230619	091200	34158310	4335	4335	4335	4335	40
601	20230619	091100	33984910	4335	4335	4335	4335	0
602	20230619	091000	33984910	4335	4335	4335	4335	0
603	20230619	090900	33984910	4335	4335	4335	4335	1
604	20230619	090800	33980575	4335	4335	4335	4335	21
605	20230619	090700	33889540	4360	4360	4360	4360	100
606	20230619	090600	33453540	4360	4340	4360	4335	259
607	20230619	090500	32329760	4335	4335	4335	4335	0
608	20230619	090400	32329760	4335	4335	4335	4335	45
609	20230619	090300	32134685	4335	4360	4360	4335	1490
610	20230619	090200	25638465	4360	4365	4365	4360	235
611	20230619	090100	24613000	4365	4390	4400	4360	1041
612	20230619	090000	20059300	4365	4360	4420	4360	4193