KissMeData/006090/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210000	180856060	8580	8580	8580	8580	5
3	20230619	205900	180856060	8580	8580	8580	8580	0
4	20230619	205800	180856060	8580	8580	8580	8580	0
5	20230619	205700	180856060	8580	8580	8580	8580	0
6	20230619	205600	180856060	8580	8580	8580	8580	0
7	20230619	205500	180856060	8580	8580	8580	8580	0
8	20230619	205400	180856060	8580	8580	8580	8580	0
9	20230619	205300	180856060	8580	8580	8580	8580	0
10	20230619	205200	180856060	8580	8580	8580	8580	0
11	20230619	205100	180856060	8580	8580	8580	8580	0
12	20230619	205000	180856060	8580	8580	8580	8580	0
13	20230619	204900	180856060	8580	8580	8580	8580	0
14	20230619	204800	180856060	8580	8580	8580	8580	0
15	20230619	204700	180856060	8580	8580	8580	8580	0
16	20230619	204600	180856060	8580	8580	8580	8580	0
17	20230619	204500	180856060	8580	8580	8580	8580	0
18	20230619	204400	180856060	8580	8580	8580	8580	0
19	20230619	204300	180856060	8580	8580	8580	8580	0
20	20230619	204200	180856060	8580	8580	8580	8580	0
21	20230619	204100	180856060	8580	8580	8580	8580	0
22	20230619	204000	180856060	8580	8580	8580	8580	0
23	20230619	203900	180856060	8580	8580	8580	8580	0
24	20230619	203800	180856060	8580	8580	8580	8580	0
25	20230619	203700	180856060	8580	8580	8580	8580	0
26	20230619	203600	180856060	8580	8580	8580	8580	0
27	20230619	203500	180856060	8580	8580	8580	8580	0
28	20230619	203400	180856060	8580	8580	8580	8580	0
29	20230619	203300	180856060	8580	8580	8580	8580	0
30	20230619	203200	180856060	8580	8580	8580	8580	0
31	20230619	203100	180856060	8580	8580	8580	8580	0
32	20230619	203000	180856060	8580	8580	8580	8580	5
33	20230619	202900	180856060	8580	8580	8580	8580	0
34	20230619	202800	180856060	8580	8580	8580	8580	0
35	20230619	202700	180856060	8580	8580	8580	8580	0
36	20230619	202600	180856060	8580	8580	8580	8580	0
37	20230619	202500	180856060	8580	8580	8580	8580	0
38	20230619	202400	180856060	8580	8580	8580	8580	0
39	20230619	202300	180856060	8580	8580	8580	8580	0
40	20230619	202200	180856060	8580	8580	8580	8580	0
41	20230619	202100	180856060	8580	8580	8580	8580	0
42	20230619	202000	180856060	8580	8580	8580	8580	0
43	20230619	201900	180856060	8580	8580	8580	8580	0
44	20230619	201800	180856060	8580	8580	8580	8580	0
45	20230619	201700	180856060	8580	8580	8580	8580	0
46	20230619	201600	180856060	8580	8580	8580	8580	0
47	20230619	201500	180856060	8580	8580	8580	8580	0
48	20230619	201400	180856060	8580	8580	8580	8580	0
49	20230619	201300	180856060	8580	8580	8580	8580	0
50	20230619	201200	180856060	8580	8580	8580	8580	0
51	20230619	201100	180856060	8580	8580	8580	8580	0
52	20230619	201000	180856060	8580	8580	8580	8580	0
53	20230619	200900	180856060	8580	8580	8580	8580	0
54	20230619	200800	180856060	8580	8580	8580	8580	0
55	20230619	200700	180856060	8580	8580	8580	8580	0
56	20230619	200600	180856060	8580	8580	8580	8580	0
57	20230619	200500	180856060	8580	8580	8580	8580	0
58	20230619	200400	180856060	8580	8580	8580	8580	0
59	20230619	200300	180856060	8580	8580	8580	8580	0
60	20230619	200200	180856060	8580	8580	8580	8580	0
61	20230619	200100	180856060	8580	8580	8580	8580	0
62	20230619	200000	180856060	8580	8580	8580	8580	5
63	20230619	195900	180856060	8580	8580	8580	8580	0
64	20230619	195800	180856060	8580	8580	8580	8580	0
65	20230619	195700	180856060	8580	8580	8580	8580	0
66	20230619	195600	180856060	8580	8580	8580	8580	0
67	20230619	195500	180856060	8580	8580	8580	8580	0
68	20230619	195400	180856060	8580	8580	8580	8580	0
69	20230619	195300	180856060	8580	8580	8580	8580	0
70	20230619	195200	180856060	8580	8580	8580	8580	0
71	20230619	195100	180856060	8580	8580	8580	8580	0
72	20230619	195000	180856060	8580	8580	8580	8580	0
73	20230619	194900	180856060	8580	8580	8580	8580	0
74	20230619	194800	180856060	8580	8580	8580	8580	0
75	20230619	194700	180856060	8580	8580	8580	8580	0
76	20230619	194600	180856060	8580	8580	8580	8580	0
77	20230619	194500	180856060	8580	8580	8580	8580	0
78	20230619	194400	180856060	8580	8580	8580	8580	0
79	20230619	194300	180856060	8580	8580	8580	8580	0
80	20230619	194200	180856060	8580	8580	8580	8580	0
81	20230619	194100	180856060	8580	8580	8580	8580	0
82	20230619	194000	180856060	8580	8580	8580	8580	0
83	20230619	193900	180856060	8580	8580	8580	8580	0
84	20230619	193800	180856060	8580	8580	8580	8580	0
85	20230619	193700	180856060	8580	8580	8580	8580	0
86	20230619	193600	180856060	8580	8580	8580	8580	0
87	20230619	193500	180856060	8580	8580	8580	8580	0
88	20230619	193400	180856060	8580	8580	8580	8580	0
89	20230619	193300	180856060	8580	8580	8580	8580	0
90	20230619	193200	180856060	8580	8580	8580	8580	0
91	20230619	193100	180856060	8580	8580	8580	8580	0
92	20230619	193000	180856060	8580	8580	8580	8580	5
93	20230619	192900	180856060	8580	8580	8580	8580	0
94	20230619	192800	180856060	8580	8580	8580	8580	0
95	20230619	192700	180856060	8580	8580	8580	8580	0
96	20230619	192600	180856060	8580	8580	8580	8580	0
97	20230619	192500	180856060	8580	8580	8580	8580	0
98	20230619	192400	180856060	8580	8580	8580	8580	0
99	20230619	192300	180856060	8580	8580	8580	8580	0
100	20230619	192200	180856060	8580	8580	8580	8580	0
101	20230619	192100	180856060	8580	8580	8580	8580	0
102	20230619	192000	180856060	8580	8580	8580	8580	0
103	20230619	191900	180856060	8580	8580	8580	8580	0
104	20230619	191800	180856060	8580	8580	8580	8580	0
105	20230619	191700	180856060	8580	8580	8580	8580	0
106	20230619	191600	180856060	8580	8580	8580	8580	0
107	20230619	191500	180856060	8580	8580	8580	8580	0
108	20230619	191400	180856060	8580	8580	8580	8580	0
109	20230619	191300	180856060	8580	8580	8580	8580	0
110	20230619	191200	180856060	8580	8580	8580	8580	0
111	20230619	191100	180856060	8580	8580	8580	8580	0
112	20230619	191000	180856060	8580	8580	8580	8580	0
113	20230619	190900	180856060	8580	8580	8580	8580	0
114	20230619	190800	180856060	8580	8580	8580	8580	0
115	20230619	190700	180856060	8580	8580	8580	8580	0
116	20230619	190600	180856060	8580	8580	8580	8580	0
117	20230619	190500	180856060	8580	8580	8580	8580	0
118	20230619	190400	180856060	8580	8580	8580	8580	0
119	20230619	190300	180856060	8580	8580	8580	8580	0
120	20230619	190200	180856060	8580	8580	8580	8580	0
121	20230619	190100	180856060	8580	8580	8580	8580	0
122	20230619	190000	180856060	8580	8580	8580	8580	5
123	20230619	185900	180856060	8580	8580	8580	8580	0
124	20230619	185800	180856060	8580	8580	8580	8580	0
125	20230619	185700	180856060	8580	8580	8580	8580	0
126	20230619	185600	180856060	8580	8580	8580	8580	0
127	20230619	185500	180856060	8580	8580	8580	8580	0
128	20230619	185400	180856060	8580	8580	8580	8580	0
129	20230619	185300	180856060	8580	8580	8580	8580	0
130	20230619	185200	180856060	8580	8580	8580	8580	0
131	20230619	185100	180856060	8580	8580	8580	8580	0
132	20230619	185000	180856060	8580	8580	8580	8580	0
133	20230619	184900	180856060	8580	8580	8580	8580	0
134	20230619	184800	180856060	8580	8580	8580	8580	0
135	20230619	184700	180856060	8580	8580	8580	8580	0
136	20230619	184600	180856060	8580	8580	8580	8580	0
137	20230619	184500	180856060	8580	8580	8580	8580	0
138	20230619	184400	180856060	8580	8580	8580	8580	0
139	20230619	184300	180856060	8580	8580	8580	8580	0
140	20230619	184200	180856060	8580	8580	8580	8580	0
141	20230619	184100	180856060	8580	8580	8580	8580	0
142	20230619	184000	180856060	8580	8580	8580	8580	0
143	20230619	183900	180856060	8580	8580	8580	8580	0
144	20230619	183800	180856060	8580	8580	8580	8580	0
145	20230619	183700	180856060	8580	8580	8580	8580	0
146	20230619	183600	180856060	8580	8580	8580	8580	0
147	20230619	183500	180856060	8580	8580	8580	8580	0
148	20230619	183400	180856060	8580	8580	8580	8580	0
149	20230619	183300	180856060	8580	8580	8580	8580	0
150	20230619	183200	180856060	8580	8580	8580	8580	0
151	20230619	183100	180856060	8580	8580	8580	8580	0
152	20230619	183000	180856060	8580	8580	8580	8580	5
153	20230619	182900	180856060	8580	8580	8580	8580	0
154	20230619	182800	180856060	8580	8580	8580	8580	0
155	20230619	182700	180856060	8580	8580	8580	8580	0
156	20230619	182600	180856060	8580	8580	8580	8580	0
157	20230619	182500	180856060	8580	8580	8580	8580	0
158	20230619	182400	180856060	8580	8580	8580	8580	0
159	20230619	182300	180856060	8580	8580	8580	8580	0
160	20230619	182200	180856060	8580	8580	8580	8580	0
161	20230619	182100	180856060	8580	8580	8580	8580	0
162	20230619	182000	180856060	8580	8580	8580	8580	0
163	20230619	181900	180856060	8580	8580	8580	8580	0
164	20230619	181800	180856060	8580	8580	8580	8580	0
165	20230619	181700	180856060	8580	8580	8580	8580	0
166	20230619	181600	180856060	8580	8580	8580	8580	0
167	20230619	181500	180856060	8580	8580	8580	8580	0
168	20230619	181400	180856060	8580	8580	8580	8580	0
169	20230619	181300	180856060	8580	8580	8580	8580	0
170	20230619	181200	180856060	8580	8580	8580	8580	0
171	20230619	181100	180856060	8580	8580	8580	8580	0
172	20230619	181000	180856060	8580	8580	8580	8580	0
173	20230619	180900	180856060	8580	8580	8580	8580	0
174	20230619	180800	180856060	8580	8580	8580	8580	0
175	20230619	180700	180856060	8580	8580	8580	8580	0
176	20230619	180600	180856060	8580	8580	8580	8580	0
177	20230619	180500	180856060	8580	8580	8580	8580	0
178	20230619	180400	180856060	8580	8580	8580	8580	0
179	20230619	180300	180856060	8580	8580	8580	8580	0
180	20230619	180200	180856060	8580	8580	8580	8580	0
181	20230619	180100	180856060	8580	8580	8580	8580	0
182	20230619	180000	180856060	8580	8580	8580	8580	5
183	20230619	175900	180856060	8580	8580	8580	8580	0
184	20230619	175800	180856060	8580	8580	8580	8580	0
185	20230619	175700	180856060	8580	8580	8580	8580	0
186	20230619	175600	180856060	8580	8580	8580	8580	0
187	20230619	175500	180856060	8580	8580	8580	8580	0
188	20230619	175400	180856060	8580	8580	8580	8580	0
189	20230619	175300	180856060	8580	8580	8580	8580	0
190	20230619	175200	180856060	8580	8580	8580	8580	0
191	20230619	175100	180856060	8580	8580	8580	8580	0
192	20230619	175000	180856060	8580	8580	8580	8580	0
193	20230619	174900	180856060	8580	8580	8580	8580	0
194	20230619	174800	180856060	8580	8580	8580	8580	0
195	20230619	174700	180856060	8580	8580	8580	8580	0
196	20230619	174600	180856060	8580	8580	8580	8580	0
197	20230619	174500	180856060	8580	8580	8580	8580	0
198	20230619	174400	180856060	8580	8580	8580	8580	0
199	20230619	174300	180856060	8580	8580	8580	8580	0
200	20230619	174200	180856060	8580	8580	8580	8580	0
201	20230619	174100	180856060	8580	8580	8580	8580	0
202	20230619	174000	180856060	8580	8580	8580	8580	0
203	20230619	173900	180856060	8580	8580	8580	8580	0
204	20230619	173800	180856060	8580	8580	8580	8580	0
205	20230619	173700	180856060	8580	8580	8580	8580	0
206	20230619	173600	180856060	8580	8580	8580	8580	0
207	20230619	173500	180856060	8580	8580	8580	8580	0
208	20230619	173400	180856060	8580	8580	8580	8580	0
209	20230619	173300	180856060	8580	8580	8580	8580	0
210	20230619	173200	180856060	8580	8580	8580	8580	0
211	20230619	173100	180856060	8580	8580	8580	8580	0
212	20230619	173000	180856060	8580	8580	8580	8580	5
213	20230619	172900	180856060	8580	8580	8580	8580	0
214	20230619	172800	180856060	8580	8580	8580	8580	0
215	20230619	172700	180856060	8580	8580	8580	8580	0
216	20230619	172600	180856060	8580	8580	8580	8580	0
217	20230619	172500	180856060	8580	8580	8580	8580	0
218	20230619	172400	180856060	8580	8580	8580	8580	0
219	20230619	172300	180856060	8580	8580	8580	8580	0
220	20230619	172200	180856060	8580	8580	8580	8580	0
221	20230619	172100	180856060	8580	8580	8580	8580	0
222	20230619	172000	180856060	8580	8580	8580	8580	0
223	20230619	171900	180856060	8580	8580	8580	8580	0
224	20230619	171800	180856060	8580	8580	8580	8580	0
225	20230619	171700	180856060	8580	8580	8580	8580	0
226	20230619	171600	180856060	8580	8580	8580	8580	0
227	20230619	171500	180856060	8580	8580	8580	8580	0
228	20230619	171400	180856060	8580	8580	8580	8580	0
229	20230619	171300	180856060	8580	8580	8580	8580	0
230	20230619	171200	180856060	8580	8580	8580	8580	0
231	20230619	171100	180856060	8580	8580	8580	8580	0
232	20230619	171000	180856060	8580	8580	8580	8580	0
233	20230619	170900	180856060	8580	8580	8580	8580	0
234	20230619	170800	180856060	8580	8580	8580	8580	0
235	20230619	170700	180856060	8580	8580	8580	8580	0
236	20230619	170600	180856060	8580	8580	8580	8580	0
237	20230619	170500	180856060	8580	8580	8580	8580	0
238	20230619	170400	180856060	8580	8580	8580	8580	0
239	20230619	170300	180856060	8580	8580	8580	8580	0
240	20230619	170200	180856060	8580	8580	8580	8580	0
241	20230619	170100	180856060	8580	8580	8580	8580	0
242	20230619	170000	180856060	8580	8580	8580	8580	5
243	20230619	165900	180856060	8580	8580	8580	8580	0
244	20230619	165800	180856060	8580	8580	8580	8580	0
245	20230619	165700	180856060	8580	8580	8580	8580	0
246	20230619	165600	180856060	8580	8580	8580	8580	0
247	20230619	165500	180856060	8580	8580	8580	8580	0
248	20230619	165400	180856060	8580	8580	8580	8580	0
249	20230619	165300	180856060	8580	8580	8580	8580	0
250	20230619	165200	180856060	8580	8580	8580	8580	0
251	20230619	165100	180856060	8580	8580	8580	8580	0
252	20230619	165000	180856060	8580	8580	8580	8580	0
253	20230619	164900	180856060	8580	8580	8580	8580	0
254	20230619	164800	180856060	8580	8580	8580	8580	0
255	20230619	164700	180856060	8580	8580	8580	8580	0
256	20230619	164600	180856060	8580	8580	8580	8580	0
257	20230619	164500	180856060	8580	8580	8580	8580	0
258	20230619	164400	180856060	8580	8580	8580	8580	0
259	20230619	164300	180856060	8580	8580	8580	8580	0
260	20230619	164200	180856060	8580	8580	8580	8580	0
261	20230619	164100	180856060	8580	8580	8580	8580	0
262	20230619	164000	180856060	8580	8580	8580	8580	0
263	20230619	163900	180856060	8580	8580	8580	8580	0
264	20230619	163800	180856060	8580	8580	8580	8580	0
265	20230619	163700	180856060	8580	8580	8580	8580	0
266	20230619	163600	180856060	8580	8580	8580	8580	0
267	20230619	163500	180856060	8580	8580	8580	8580	0
268	20230619	163400	180856060	8580	8580	8580	8580	0
269	20230619	163300	180856060	8580	8580	8580	8580	0
270	20230619	163200	180856060	8580	8580	8580	8580	0
271	20230619	163100	180856060	8580	8580	8580	8580	0
272	20230619	163000	180856060	8580	8580	8580	8580	5
273	20230619	162900	180856060	8580	8580	8580	8580	0
274	20230619	162800	180856060	8580	8580	8580	8580	0
275	20230619	162700	180856060	8580	8580	8580	8580	0
276	20230619	162600	180856060	8580	8580	8580	8580	0
277	20230619	162500	180856060	8580	8580	8580	8580	0
278	20230619	162400	180856060	8580	8580	8580	8580	0
279	20230619	162300	180856060	8580	8580	8580	8580	0
280	20230619	162200	180856060	8580	8580	8580	8580	0
281	20230619	162100	180856060	8580	8580	8580	8580	0
282	20230619	162000	180856060	8580	8580	8580	8580	0
283	20230619	161900	180856060	8580	8580	8580	8580	0
284	20230619	161800	180856060	8580	8580	8580	8580	0
285	20230619	161700	180856060	8580	8580	8580	8580	0
286	20230619	161600	180856060	8580	8580	8580	8580	0
287	20230619	161500	180856060	8580	8580	8580	8580	0
288	20230619	161400	180856060	8580	8580	8580	8580	0
289	20230619	161300	180856060	8580	8580	8580	8580	0
290	20230619	161200	180856060	8580	8580	8580	8580	0
291	20230619	161100	180856060	8580	8580	8580	8580	0
292	20230619	161000	180856060	8580	8580	8580	8580	0
293	20230619	160900	180856060	8580	8580	8580	8580	0
294	20230619	160800	180856060	8580	8580	8580	8580	0
295	20230619	160700	180856060	8580	8580	8580	8580	0
296	20230619	160600	180856060	8580	8580	8580	8580	0
297	20230619	160500	180856060	8580	8580	8580	8580	0
298	20230619	160400	180856060	8580	8580	8580	8580	0
299	20230619	160300	180856060	8580	8580	8580	8580	0
300	20230619	160200	180856060	8580	8580	8580	8580	0
301	20230619	160100	180856060	8580	8580	8580	8580	0
302	20230619	160000	180856060	8580	8580	8580	8580	5
303	20230619	155900	180856060	8580	8580	8580	8580	0
304	20230619	155800	180856060	8580	8580	8580	8580	0
305	20230619	155700	180856060	8580	8580	8580	8580	0
306	20230619	155600	180856060	8580	8580	8580	8580	0
307	20230619	155500	180856060	8580	8580	8580	8580	0
308	20230619	155400	180856060	8580	8580	8580	8580	0
309	20230619	155300	180856060	8580	8580	8580	8580	0
310	20230619	155200	180856060	8580	8580	8580	8580	0
311	20230619	155100	180856060	8580	8580	8580	8580	0
312	20230619	155000	180856060	8580	8580	8580	8580	0
313	20230619	154900	180856060	8580	8580	8580	8580	0
314	20230619	154800	180856060	8580	8580	8580	8580	0
315	20230619	154700	180856060	8580	8580	8580	8580	0
316	20230619	154600	180856060	8580	8580	8580	8580	0
317	20230619	154500	180856060	8580	8580	8580	8580	0
318	20230619	154400	180856060	8580	8580	8580	8580	0
319	20230619	154300	180856060	8580	8580	8580	8580	0
320	20230619	154200	180856060	8580	8580	8580	8580	0
321	20230619	154100	180856060	8580	8580	8580	8580	0
322	20230619	154000	180856060	8580	8580	8580	8580	0
323	20230619	153900	180856060	8580	8580	8580	8580	0
324	20230619	153800	180856060	8580	8580	8580	8580	0
325	20230619	153700	180856060	8580	8580	8580	8580	0
326	20230619	153600	180856060	8580	8580	8580	8580	0
327	20230619	153500	180856060	8580	8580	8580	8580	0
328	20230619	153400	180856060	8580	8580	8580	8580	0
329	20230619	153300	180856060	8580	8580	8580	8580	0
330	20230619	153200	180856060	8580	8580	8580	8580	0
331	20230619	153100	180856060	8580	8580	8580	8580	0
332	20230619	153000	180856060	8580	8580	8580	8580	10
333	20230619	152900	180813160	8580	8580	8580	8580	0
334	20230619	152800	180813160	8580	8580	8580	8580	0
335	20230619	152700	180813160	8580	8580	8580	8580	0
336	20230619	152600	180813160	8580	8580	8580	8580	0
337	20230619	152500	180813160	8580	8580	8580	8580	0
338	20230619	152400	180813160	8580	8580	8580	8580	0
339	20230619	152300	180813160	8580	8580	8580	8580	0
340	20230619	152200	180813160	8580	8580	8580	8580	0
341	20230619	152100	180813160	8580	8580	8580	8580	0
342	20230619	152000	180813160	8580	8580	8580	8580	0
343	20230619	151900	180813160	8580	8590	8590	8580	67
344	20230619	151800	180237990	8590	8590	8590	8590	1
345	20230619	151700	180229400	8600	8600	8600	8600	0
346	20230619	151600	180229400	8600	8600	8600	8600	0
347	20230619	151500	180229400	8600	8600	8600	8600	18
348	20230619	151400	180074600	8600	8600	8600	8600	10
349	20230619	151300	179988600	8600	8600	8600	8600	0
350	20230619	151200	179988600	8600	8600	8600	8600	0
351	20230619	151100	179988600	8600	8600	8600	8600	0
352	20230619	151000	179988600	8600	8600	8600	8600	0
353	20230619	150900	179988600	8600	8600	8600	8600	80
354	20230619	150800	179300600	8600	8600	8600	8600	0
355	20230619	150700	179300600	8600	8600	8600	8600	0
356	20230619	150600	179300600	8600	8600	8600	8600	3
357	20230619	150500	179274800	8590	8590	8590	8590	0
358	20230619	150400	179274800	8590	8590	8590	8590	0
359	20230619	150300	179274800	8590	8590	8590	8590	0
360	20230619	150200	179274800	8590	8590	8590	8590	0
361	20230619	150100	179274800	8590	8590	8590	8590	0
362	20230619	150000	179274800	8590	8590	8590	8590	0
363	20230619	145900	179274800	8590	8580	8590	8580	185
364	20230619	145800	177685900	8580	8580	8580	8580	0
365	20230619	145700	177685900	8580	8580	8580	8580	0
366	20230619	145600	177685900	8580	8580	8580	8580	0
367	20230619	145500	177685900	8580	8580	8580	8580	1
368	20230619	145400	177677320	8570	8570	8570	8570	0
369	20230619	145300	177677320	8570	8570	8570	8570	0
370	20230619	145200	177677320	8570	8570	8570	8570	0
371	20230619	145100	177677320	8570	8570	8570	8570	0
372	20230619	145000	177677320	8570	8570	8570	8570	0
373	20230619	144900	177677320	8570	8570	8570	8570	0
374	20230619	144800	177677320	8570	8570	8570	8570	1
375	20230619	144700	177668750	8580	8580	8580	8580	0
376	20230619	144600	177668750	8580	8580	8580	8580	0
377	20230619	144500	177668750	8580	8580	8580	8580	0
378	20230619	144400	177668750	8580	8580	8580	8580	0
379	20230619	144300	177668750	8580	8580	8580	8580	10
380	20230619	144200	177582950	8580	8580	8580	8580	0
381	20230619	144100	177582950	8580	8580	8580	8580	0
382	20230619	144000	177582950	8580	8580	8580	8580	0
383	20230619	143900	177582950	8580	8580	8580	8580	0
384	20230619	143800	177582950	8580	8580	8580	8580	237
385	20230619	143700	175549490	8590	8590	8590	8590	0
386	20230619	143600	175549490	8590	8590	8590	8590	5
387	20230619	143500	175506540	8590	8580	8590	8580	70
388	20230619	143400	174905900	8580	8580	8580	8580	0
389	20230619	143300	174905900	8580	8580	8580	8580	0
390	20230619	143200	174905900	8580	8580	8580	8580	0
391	20230619	143100	174905900	8580	8590	8590	8580	140
392	20230619	143000	173704650	8580	8580	8580	8580	0
393	20230619	142900	173704650	8580	8580	8580	8580	0
394	20230619	142800	173704650	8580	8580	8580	8580	0
395	20230619	142700	173704650	8580	8580	8580	8580	0
396	20230619	142600	173704650	8580	8580	8580	8580	0
397	20230619	142500	173704650	8580	8580	8580	8580	2
398	20230619	142400	173687490	8590	8590	8590	8590	11
399	20230619	142300	173593000	8590	8590	8590	8590	0
400	20230619	142200	173593000	8590	8590	8590	8590	1
401	20230619	142100	173584410	8580	8580	8580	8580	0
402	20230619	142000	173584410	8580	8580	8580	8580	0
403	20230619	141900	173584410	8580	8580	8580	8580	0
404	20230619	141800	173584410	8580	8580	8580	8580	0
405	20230619	141700	173584410	8580	8580	8580	8580	0
406	20230619	141600	173584410	8580	8580	8580	8580	0
407	20230619	141500	173584410	8580	8580	8580	8580	0
408	20230619	141400	173584410	8580	8580	8580	8580	27
409	20230619	141300	173352750	8580	8580	8580	8580	0
410	20230619	141200	173352750	8580	8580	8580	8580	0
411	20230619	141100	173352750	8580	8580	8580	8580	0
412	20230619	141000	173352750	8580	8580	8580	8580	4
413	20230619	140900	173318430	8580	8580	8580	8580	0
414	20230619	140800	173318430	8580	8580	8580	8580	0
415	20230619	140700	173318430	8580	8580	8580	8580	0
416	20230619	140600	173318430	8580	8580	8580	8580	0
417	20230619	140500	173318430	8580	8580	8580	8580	0
418	20230619	140400	173318430	8580	8580	8580	8580	0
419	20230619	140300	173318430	8580	8580	8580	8580	0
420	20230619	140200	173318430	8580	8580	8580	8580	78
421	20230619	140100	172649190	8580	8580	8580	8580	0
422	20230619	140000	172649190	8580	8580	8580	8580	0
423	20230619	135900	172649190	8580	8580	8580	8580	0
424	20230619	135800	172649190	8580	8580	8580	8580	0
425	20230619	135700	172649190	8580	8580	8580	8580	0
426	20230619	135600	172649190	8580	8580	8580	8580	0
427	20230619	135500	172649190	8580	8580	8580	8580	0
428	20230619	135400	172649190	8580	8580	8580	8580	20
429	20230619	135300	172477590	8580	8580	8580	8580	0
430	20230619	135200	172477590	8580	8580	8580	8580	0
431	20230619	135100	172477590	8580	8580	8580	8580	81
432	20230619	135000	171782610	8580	8580	8580	8580	0
433	20230619	134900	171782610	8580	8580	8580	8580	0
434	20230619	134800	171782610	8580	8580	8580	8580	0
435	20230619	134700	171782610	8580	8580	8580	8580	0
436	20230619	134600	171782610	8580	8580	8580	8580	0
437	20230619	134500	171782610	8580	8580	8580	8580	123
438	20230619	134400	170727270	8570	8570	8570	8570	0
439	20230619	134300	170727270	8570	8570	8570	8570	0
440	20230619	134200	170727270	8570	8570	8570	8570	0
441	20230619	134100	170727270	8570	8570	8570	8570	0
442	20230619	134000	170727270	8570	8570	8570	8570	0
443	20230619	133900	170727270	8570	8570	8570	8570	0
444	20230619	133800	170727270	8570	8570	8570	8570	0
445	20230619	133700	170727270	8570	8570	8570	8570	0
446	20230619	133600	170727270	8570	8570	8570	8570	0
447	20230619	133500	170727270	8570	8570	8570	8570	0
448	20230619	133400	170727270	8570	8570	8570	8570	0
449	20230619	133300	170727270	8570	8570	8570	8570	1
450	20230619	133200	170718700	8570	8570	8570	8570	0
451	20230619	133100	170718700	8570	8570	8570	8570	0
452	20230619	133000	170718700	8570	8570	8570	8570	0
453	20230619	132900	170718700	8570	8570	8570	8570	0
454	20230619	132800	170718700	8570	8570	8570	8570	58
455	20230619	132700	170221640	8580	8590	8590	8580	120
456	20230619	132600	169191880	8600	8600	8600	8600	0
457	20230619	132500	169191880	8600	8600	8600	8600	0
458	20230619	132400	169191880	8600	8590	8600	8590	51
459	20230619	132300	168753780	8590	8590	8590	8590	0
460	20230619	132200	168753780	8590	8590	8590	8590	50
461	20230619	132100	168324280	8590	8590	8590	8590	0
462	20230619	132000	168324280	8590	8590	8590	8590	0
463	20230619	131900	168324280	8590	8590	8590	8590	1
464	20230619	131800	168315690	8580	8580	8580	8580	2
465	20230619	131700	168298530	8590	8590	8590	8590	0
466	20230619	131600	168298530	8590	8590	8590	8590	0
467	20230619	131500	168298530	8590	8590	8590	8590	2
468	20230619	131400	168281350	8590	8590	8590	8590	0
469	20230619	131300	168281350	8590	8590	8590	8590	0
470	20230619	131200	168281350	8590	8590	8590	8590	0
471	20230619	131100	168281350	8590	8590	8590	8590	6
472	20230619	131000	168229810	8600	8600	8600	8600	0
473	20230619	130900	168229810	8600	8600	8600	8600	0
474	20230619	130800	168229810	8600	8600	8600	8600	0
475	20230619	130700	168229810	8600	8610	8610	8600	634
476	20230619	130600	162776100	8620	8620	8620	8620	0
477	20230619	130500	162776100	8620	8620	8620	8620	0
478	20230619	130400	162776100	8620	8620	8620	8620	0
479	20230619	130300	162776100	8620	8620	8620	8620	0
480	20230619	130200	162776100	8620	8610	8620	8610	110
481	20230619	130100	161828900	8610	8610	8610	8610	0
482	20230619	130000	161828900	8610	8610	8610	8610	0
483	20230619	125900	161828900	8610	8610	8610	8610	144
484	20230619	125800	160589060	8620	8620	8620	8620	0
485	20230619	125700	160589060	8620	8620	8620	8620	0
486	20230619	125600	160589060	8620	8620	8620	8620	0
487	20230619	125500	160589060	8620	8620	8620	8620	0
488	20230619	125400	160589060	8620	8620	8620	8620	0
489	20230619	125300	160589060	8620	8620	8620	8620	0
490	20230619	125200	160589060	8620	8620	8620	8620	241
491	20230619	125100	158511640	8630	8630	8630	8630	124
492	20230619	125000	157441520	8640	8640	8640	8640	0
493	20230619	124900	157441520	8640	8650	8650	8640	405
494	20230619	124800	153939830	8660	8660	8660	8660	0
495	20230619	124700	153939830	8660	8660	8660	8660	0
496	20230619	124600	153939830	8660	8660	8660	8660	0
497	20230619	124500	153939830	8660	8660	8660	8660	0
498	20230619	124400	153939830	8660	8670	8670	8660	300
499	20230619	124300	151340770	8670	8670	8670	8670	0
500	20230619	124200	151340770	8670	8670	8670	8670	0
501	20230619	124100	151340770	8670	8670	8670	8670	6
502	20230619	124000	151288750	8660	8660	8660	8660	0
503	20230619	123900	151288750	8660	8660	8660	8660	303
504	20230619	123800	148664770	8660	8660	8660	8660	0
505	20230619	123700	148664770	8660	8660	8660	8660	0
506	20230619	123600	148664770	8660	8660	8660	8660	0
507	20230619	123500	148664770	8660	8660	8660	8660	15
508	20230619	123400	148534870	8660	8660	8660	8660	0
509	20230619	123300	148534870	8660	8660	8660	8660	0
510	20230619	123200	148534870	8660	8660	8660	8660	0
511	20230619	123100	148534870	8660	8660	8660	8660	15
512	20230619	123000	148404970	8680	8680	8680	8680	0
513	20230619	122900	148404970	8680	8680	8680	8680	0
514	20230619	122800	148404970	8680	8680	8680	8680	0
515	20230619	122700	148404970	8680	8680	8680	8680	0
516	20230619	122600	148404970	8680	8680	8680	8680	0
517	20230619	122500	148404970	8680	8680	8680	8680	0
518	20230619	122400	148404970	8680	8680	8680	8680	0
519	20230619	122300	148404970	8680	8680	8680	8680	0
520	20230619	122200	148404970	8680	8680	8680	8680	1
521	20230619	122100	148396290	8680	8690	8690	8680	3
522	20230619	122000	148370240	8690	8690	8690	8690	0
523	20230619	121900	148370240	8690	8690	8690	8690	5
524	20230619	121800	148326790	8700	8670	8700	8670	50
525	20230619	121700	147891890	8670	8670	8670	8670	20
526	20230619	121600	147718490	8670	8670	8670	8670	5
527	20230619	121500	147675140	8670	8670	8670	8670	2
528	20230619	121400	147657800	8670	8670	8670	8670	0
529	20230619	121300	147657800	8670	8670	8670	8670	0
530	20230619	121200	147657800	8670	8670	8670	8670	0
531	20230619	121100	147657800	8670	8670	8670	8670	4
532	20230619	121000	147623120	8670	8670	8670	8670	0
533	20230619	120900	147623120	8670	8670	8670	8670	0
534	20230619	120800	147623120	8670	8670	8670	8670	0
535	20230619	120700	147623120	8670	8670	8670	8670	0
536	20230619	120600	147623120	8670	8670	8670	8670	1
537	20230619	120500	147614450	8690	8690	8690	8690	0
538	20230619	120400	147614450	8690	8690	8690	8690	0
539	20230619	120300	147614450	8690	8690	8690	8690	0
540	20230619	120200	147614450	8690	8690	8690	8690	0
541	20230619	120100	147614450	8690	8690	8690	8690	1
542	20230619	120000	147605760	8700	8700	8700	8700	0
543	20230619	115900	147605760	8700	8700	8700	8700	0
544	20230619	115800	147605760	8700	8700	8700	8700	0
545	20230619	115700	147605760	8700	8700	8700	8700	0
546	20230619	115600	147605760	8700	8700	8700	8700	0
547	20230619	115500	147605760	8700	8700	8700	8700	0
548	20230619	115400	147605760	8700	8680	8700	8680	2500
549	20230619	115300	125859140	8670	8670	8670	8670	10
550	20230619	115200	125772440	8690	8670	8690	8670	23
551	20230619	115100	125572750	8670	8670	8670	8670	246
552	20230619	115000	123439930	8670	8670	8670	8670	0
553	20230619	114900	123439930	8670	8670	8670	8670	3
554	20230619	114800	123413920	8660	8660	8660	8660	23
555	20230619	114700	123214740	8670	8670	8670	8670	0
556	20230619	114600	123214740	8670	8670	8670	8670	0
557	20230619	114500	123214740	8670	8670	8670	8670	0
558	20230619	114400	123214740	8670	8670	8670	8670	0
559	20230619	114300	123214740	8670	8670	8670	8670	0
560	20230619	114200	123214740	8670	8670	8670	8670	0
561	20230619	114100	123214740	8670	8670	8670	8670	0
562	20230619	114000	123214740	8670	8670	8670	8670	1
563	20230619	113900	123206070	8660	8660	8660	8660	0
564	20230619	113800	123206070	8660	8660	8660	8660	0
565	20230619	113700	123206070	8660	8660	8660	8660	500
566	20230619	113600	118876070	8650	8640	8650	8640	1500
567	20230619	113500	105902070	8630	8640	8640	8630	2
568	20230619	113400	105884800	8630	8630	8630	8630	0
569	20230619	113300	105884800	8630	8630	8630	8630	5
570	20230619	113200	105841650	8630	8630	8630	8630	3
571	20230619	113100	105815760	8630	8630	8630	8630	26
572	20230619	113000	105591380	8630	8630	8630	8630	1
573	20230619	112900	105582750	8620	8620	8620	8620	0
574	20230619	112800	105582750	8620	8620	8620	8620	0
575	20230619	112700	105582750	8620	8620	8620	8620	0
576	20230619	112600	105582750	8620	8620	8620	8620	0
577	20230619	112500	105582750	8620	8630	8630	8620	32
578	20230619	112400	105306840	8640	8640	8640	8640	0
579	20230619	112300	105306840	8640	8640	8640	8640	0
580	20230619	112200	105306840	8640	8640	8640	8640	0
581	20230619	112100	105306840	8640	8640	8640	8640	23
582	20230619	112000	105108120	8630	8630	8630	8630	12
583	20230619	111900	105004560	8630	8660	8660	8630	1704
584	20230619	111800	90263310	8660	8660	8660	8660	0
585	20230619	111700	90263310	8660	8660	8660	8660	1
586	20230619	111600	90254650	8660	8660	8660	8660	8
587	20230619	111500	90185370	8660	8660	8660	8660	24
588	20230619	111400	89977530	8660	8660	8660	8660	100
589	20230619	111300	89111530	8660	8660	8660	8660	18
590	20230619	111200	88955650	8660	8660	8660	8660	0
591	20230619	111100	88955650	8660	8660	8660	8660	0
592	20230619	111000	88955650	8660	8660	8660	8660	1
593	20230619	110900	88946990	8660	8660	8660	8660	3
594	20230619	110800	88921010	8670	8670	8670	8670	105
595	20230619	110700	88010660	8670	8690	8690	8670	491
596	20230619	110600	83744090	8670	8670	8670	8670	0
597	20230619	110500	83744090	8670	8670	8670	8670	0
598	20230619	110400	83744090	8670	8670	8670	8670	0
599	20230619	110300	83744090	8670	8670	8670	8670	0
600	20230619	110200	83744090	8670	8680	8680	8670	180
601	20230619	110100	82181750	8690	8690	8690	8690	0
602	20230619	110000	82181750	8690	8700	8700	8690	188
603	20230619	105900	80547530	8700	8700	8700	8700	0
604	20230619	105800	80547530	8700	8700	8700	8700	9
605	20230619	105700	80469230	8700	8700	8700	8700	0
606	20230619	105600	80469230	8700	8700	8700	8700	79
607	20230619	105500	79781930	8700	8700	8700	8700	0
608	20230619	105400	79781930	8700	8700	8700	8700	0
609	20230619	105300	79781930	8700	8700	8700	8700	0
610	20230619	105200	79781930	8700	8700	8700	8700	1
611	20230619	105100	79773230	8700	8700	8700	8700	0
612	20230619	105000	79773230	8700	8700	8700	8700	0
613	20230619	104900	79773230	8700	8700	8700	8700	1
614	20230619	104800	79764530	8700	8700	8700	8700	0
615	20230619	104700	79764530	8700	8700	8700	8700	0
616	20230619	104600	79764530	8700	8700	8700	8700	0
617	20230619	104500	79764530	8700	8700	8700	8700	0
618	20230619	104400	79764530	8700	8700	8700	8700	103
619	20230619	104300	78868430	8700	8700	8700	8700	0
620	20230619	104200	78868430	8700	8700	8700	8700	0
621	20230619	104100	78868430	8700	8700	8700	8700	0
622	20230619	104000	78868430	8700	8700	8700	8700	48
623	20230619	103900	78450830	8690	8690	8690	8690	0
624	20230619	103800	78450830	8690	8690	8690	8690	0
625	20230619	103700	78450830	8690	8690	8690	8690	0
626	20230619	103600	78450830	8690	8690	8690	8690	653
627	20230619	103500	72776260	8700	8700	8700	8700	0
628	20230619	103400	72776260	8700	8700	8700	8700	0
629	20230619	103300	72776260	8700	8700	8700	8700	1
630	20230619	103200	72767560	8690	8690	8690	8690	0
631	20230619	103100	72767560	8690	8690	8690	8690	0
632	20230619	103000	72767560	8690	8690	8690	8690	10
633	20230619	102900	72680660	8690	8690	8690	8690	100
634	20230619	102800	71811660	8690	8690	8690	8690	0
635	20230619	102700	71811660	8690	8690	8690	8690	1
636	20230619	102600	71802970	8690	8690	8690	8690	0
637	20230619	102500	71802970	8690	8690	8690	8690	0
638	20230619	102400	71802970	8690	8690	8690	8690	21
639	20230619	102300	71620480	8690	8690	8690	8690	20
640	20230619	102200	71446680	8700	8690	8700	8690	77
641	20230619	102100	70776970	8690	8690	8690	8690	494
642	20230619	102000	66484110	8710	8700	8710	8700	35
643	20230619	101900	66179440	8700	8700	8700	8700	2
644	20230619	101800	66162040	8700	8700	8700	8700	4
645	20230619	101700	66127240	8700	8690	8700	8690	67
646	20230619	101600	65544350	8690	8690	8690	8690	50
647	20230619	101500	65109850	8690	8690	8690	8690	0
648	20230619	101400	65109850	8690	8690	8690	8690	8
649	20230619	101300	65040330	8690	8690	8690	8690	0
650	20230619	101200	65040330	8690	8690	8690	8690	10
651	20230619	101100	64953430	8690	8690	8690	8690	0
652	20230619	101000	64953430	8690	8690	8690	8690	0
653	20230619	100900	64953430	8690	8690	8690	8690	0
654	20230619	100800	64953430	8690	8690	8690	8690	0
655	20230619	100700	64953430	8690	8690	8690	8690	0
656	20230619	100600	64953430	8690	8700	8700	8690	49
657	20230619	100500	64527610	8690	8700	8700	8690	39
658	20230619	100400	64188390	8710	8710	8710	8710	0
659	20230619	100300	64188390	8710	8710	8710	8710	0
660	20230619	100200	64188390	8710	8710	8710	8710	0
661	20230619	100100	64188390	8710	8710	8710	8710	54
662	20230619	100000	63718050	8710	8710	8710	8710	0
663	20230619	095900	63718050	8710	8710	8710	8710	0
664	20230619	095800	63718050	8710	8710	8710	8710	0
665	20230619	095700	63718050	8710	8710	8710	8710	366
666	20230619	095600	60530190	8710	8710	8710	8710	3
667	20230619	095500	60504060	8710	8710	8710	8710	0
668	20230619	095400	60504060	8710	8710	8710	8710	0
669	20230619	095300	60504060	8710	8710	8710	8710	0
670	20230619	095200	60504060	8710	8710	8710	8710	0
671	20230619	095100	60504060	8710	8710	8710	8710	0
672	20230619	095000	60504060	8710	8710	8710	8710	0
673	20230619	094900	60504060	8710	8710	8710	8710	2
674	20230619	094800	60486640	8710	8710	8710	8710	64
675	20230619	094700	59929200	8710	8710	8710	8710	0
676	20230619	094600	59929200	8710	8690	8710	8690	242
677	20230619	094500	57821800	8700	8720	8720	8700	45
678	20230619	094400	57430010	8720	8720	8720	8720	0
679	20230619	094300	57430010	8720	8720	8720	8720	0
680	20230619	094200	57430010	8720	8720	8720	8720	1
681	20230619	094100	57421290	8730	8730	8730	8730	0
682	20230619	094000	57421290	8730	8730	8730	8730	57
683	20230619	093900	56923680	8730	8730	8730	8730	1
684	20230619	093800	56914950	8730	8730	8730	8730	0
685	20230619	093700	56914950	8730	8730	8730	8730	0
686	20230619	093600	56914950	8730	8730	8730	8730	1
687	20230619	093500	56906220	8740	8740	8740	8740	0
688	20230619	093400	56906220	8740	8740	8740	8740	0
689	20230619	093300	56906220	8740	8740	8740	8740	0
690	20230619	093200	56906220	8740	8740	8740	8740	91
691	20230619	093100	56110880	8740	8740	8740	8740	50
692	20230619	093000	55673880	8740	8740	8740	8740	450
693	20230619	092900	51740880	8740	8740	8740	8740	97
694	20230619	092800	50893100	8740	8740	8740	8740	0
695	20230619	092700	50893100	8740	8740	8740	8740	0
696	20230619	092600	50893100	8740	8760	8760	8740	58
697	20230619	092500	50385940	8770	8770	8770	8770	89
698	20230619	092400	49605410	8770	8770	8770	8770	119
699	20230619	092300	48561780	8760	8750	8760	8750	448
700	20230619	092200	44637800	8760	8750	8760	8750	146
701	20230619	092100	43359840	8740	8740	8750	8740	531
702	20230619	092000	38718780	8710	8710	8720	8710	297
703	20230619	091900	36131800	8700	8690	8700	8690	282
704	20230619	091800	33680870	8690	8700	8700	8690	163
705	20230619	091700	32263770	8670	8670	8670	8670	0
706	20230619	091600	32263770	8670	8670	8670	8670	282
707	20230619	091500	29818830	8670	8680	8680	8670	33
708	20230619	091400	29532430	8680	8680	8680	8680	106
709	20230619	091300	28612350	8690	8690	8690	8690	99
710	20230619	091200	27752040	8690	8710	8710	8690	133
711	20230619	091100	26596020	8710	8710	8710	8710	55
712	20230619	091000	26116970	8710	8710	8710	8710	105
713	20230619	090900	25202420	8710	8710	8710	8710	552
714	20230619	090800	20394500	8710	8710	8710	8710	609
715	20230619	090700	15090110	8690	8690	8690	8690	1
716	20230619	090600	15081420	8690	8690	8690	8690	100
717	20230619	090500	14212420	8690	8700	8700	8690	178
718	20230619	090400	12663830	8710	8740	8740	8700	519
719	20230619	090300	8139470	8780	8780	8780	8780	139
720	20230619	090200	6919050	8780	8780	8780	8780	0
721	20230619	090100	6919050	8780	8810	8810	8780	192
722	20230619	090000	5232630	8790	8720	8810	8720	598