KissMeData/339770/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	210500	171578320	8890	8890	8890	8890	521
3	20230620	210400	171578320	8890	8890	8890	8890	0
4	20230620	210300	171578320	8890	8890	8890	8890	0
5	20230620	210200	171578320	8890	8890	8890	8890	0
6	20230620	210100	171578320	8890	8890	8890	8890	0
7	20230620	210000	171578320	8890	8890	8890	8890	0
8	20230620	205900	171578320	8890	8890	8890	8890	0
9	20230620	205800	171578320	8890	8890	8890	8890	0
10	20230620	205700	171578320	8890	8890	8890	8890	0
11	20230620	205600	171578320	8890	8890	8890	8890	0
12	20230620	205500	171578320	8890	8890	8890	8890	0
13	20230620	205400	171578320	8890	8890	8890	8890	0
14	20230620	205300	171578320	8890	8890	8890	8890	0
15	20230620	205200	171578320	8890	8890	8890	8890	0
16	20230620	205100	171578320	8890	8890	8890	8890	0
17	20230620	205000	171578320	8890	8890	8890	8890	0
18	20230620	204900	171578320	8890	8890	8890	8890	0
19	20230620	204800	171578320	8890	8890	8890	8890	0
20	20230620	204700	171578320	8890	8890	8890	8890	0
21	20230620	204600	171578320	8890	8890	8890	8890	0
22	20230620	204500	171578320	8890	8890	8890	8890	0
23	20230620	204400	171578320	8890	8890	8890	8890	0
24	20230620	204300	171578320	8890	8890	8890	8890	0
25	20230620	204200	171578320	8890	8890	8890	8890	0
26	20230620	204100	171578320	8890	8890	8890	8890	0
27	20230620	204000	171578320	8890	8890	8890	8890	0
28	20230620	203900	171578320	8890	8890	8890	8890	0
29	20230620	203800	171578320	8890	8890	8890	8890	0
30	20230620	203700	171578320	8890	8890	8890	8890	0
31	20230620	203600	171578320	8890	8890	8890	8890	0
32	20230620	203500	171578320	8890	8890	8890	8890	521
33	20230620	203400	171578320	8890	8890	8890	8890	0
34	20230620	203300	171578320	8890	8890	8890	8890	0
35	20230620	203200	171578320	8890	8890	8890	8890	0
36	20230620	203100	171578320	8890	8890	8890	8890	0
37	20230620	203000	171578320	8890	8890	8890	8890	0
38	20230620	202900	171578320	8890	8890	8890	8890	0
39	20230620	202800	171578320	8890	8890	8890	8890	0
40	20230620	202700	171578320	8890	8890	8890	8890	0
41	20230620	202600	171578320	8890	8890	8890	8890	0
42	20230620	202500	171578320	8890	8890	8890	8890	0
43	20230620	202400	171578320	8890	8890	8890	8890	0
44	20230620	202300	171578320	8890	8890	8890	8890	0
45	20230620	202200	171578320	8890	8890	8890	8890	0
46	20230620	202100	171578320	8890	8890	8890	8890	0
47	20230620	202000	171578320	8890	8890	8890	8890	0
48	20230620	201900	171578320	8890	8890	8890	8890	0
49	20230620	201800	171578320	8890	8890	8890	8890	0
50	20230620	201700	171578320	8890	8890	8890	8890	0
51	20230620	201600	171578320	8890	8890	8890	8890	0
52	20230620	201500	171578320	8890	8890	8890	8890	0
53	20230620	201400	171578320	8890	8890	8890	8890	0
54	20230620	201300	171578320	8890	8890	8890	8890	0
55	20230620	201200	171578320	8890	8890	8890	8890	0
56	20230620	201100	171578320	8890	8890	8890	8890	0
57	20230620	201000	171578320	8890	8890	8890	8890	0
58	20230620	200900	171578320	8890	8890	8890	8890	0
59	20230620	200800	171578320	8890	8890	8890	8890	0
60	20230620	200700	171578320	8890	8890	8890	8890	0
61	20230620	200600	171578320	8890	8890	8890	8890	0
62	20230620	200500	171578320	8890	8890	8890	8890	521
63	20230620	200400	171578320	8890	8890	8890	8890	0
64	20230620	200300	171578320	8890	8890	8890	8890	0
65	20230620	200200	171578320	8890	8890	8890	8890	0
66	20230620	200100	171578320	8890	8890	8890	8890	0
67	20230620	200000	171578320	8890	8890	8890	8890	0
68	20230620	195900	171578320	8890	8890	8890	8890	0
69	20230620	195800	171578320	8890	8890	8890	8890	0
70	20230620	195700	171578320	8890	8890	8890	8890	0
71	20230620	195600	171578320	8890	8890	8890	8890	0
72	20230620	195500	171578320	8890	8890	8890	8890	0
73	20230620	195400	171578320	8890	8890	8890	8890	0
74	20230620	195300	171578320	8890	8890	8890	8890	0
75	20230620	195200	171578320	8890	8890	8890	8890	0
76	20230620	195100	171578320	8890	8890	8890	8890	0
77	20230620	195000	171578320	8890	8890	8890	8890	0
78	20230620	194900	171578320	8890	8890	8890	8890	0
79	20230620	194800	171578320	8890	8890	8890	8890	0
80	20230620	194700	171578320	8890	8890	8890	8890	0
81	20230620	194600	171578320	8890	8890	8890	8890	0
82	20230620	194500	171578320	8890	8890	8890	8890	0
83	20230620	194400	171578320	8890	8890	8890	8890	0
84	20230620	194300	171578320	8890	8890	8890	8890	0
85	20230620	194200	171578320	8890	8890	8890	8890	0
86	20230620	194100	171578320	8890	8890	8890	8890	0
87	20230620	194000	171578320	8890	8890	8890	8890	0
88	20230620	193900	171578320	8890	8890	8890	8890	0
89	20230620	193800	171578320	8890	8890	8890	8890	0
90	20230620	193700	171578320	8890	8890	8890	8890	0
91	20230620	193600	171578320	8890	8890	8890	8890	0
92	20230620	193500	171578320	8890	8890	8890	8890	521
93	20230620	193400	171578320	8890	8890	8890	8890	0
94	20230620	193300	171578320	8890	8890	8890	8890	0
95	20230620	193200	171578320	8890	8890	8890	8890	0
96	20230620	193100	171578320	8890	8890	8890	8890	0
97	20230620	193000	171578320	8890	8890	8890	8890	0
98	20230620	192900	171578320	8890	8890	8890	8890	0
99	20230620	192800	171578320	8890	8890	8890	8890	0
100	20230620	192700	171578320	8890	8890	8890	8890	0
101	20230620	192600	171578320	8890	8890	8890	8890	0
102	20230620	192500	171578320	8890	8890	8890	8890	0
103	20230620	192400	171578320	8890	8890	8890	8890	0
104	20230620	192300	171578320	8890	8890	8890	8890	0
105	20230620	192200	171578320	8890	8890	8890	8890	0
106	20230620	192100	171578320	8890	8890	8890	8890	0
107	20230620	192000	171578320	8890	8890	8890	8890	0
108	20230620	191900	171578320	8890	8890	8890	8890	0
109	20230620	191800	171578320	8890	8890	8890	8890	0
110	20230620	191700	171578320	8890	8890	8890	8890	0
111	20230620	191600	171578320	8890	8890	8890	8890	0
112	20230620	191500	171578320	8890	8890	8890	8890	0
113	20230620	191400	171578320	8890	8890	8890	8890	0
114	20230620	191300	171578320	8890	8890	8890	8890	0
115	20230620	191200	171578320	8890	8890	8890	8890	0
116	20230620	191100	171578320	8890	8890	8890	8890	0
117	20230620	191000	171578320	8890	8890	8890	8890	0
118	20230620	190900	171578320	8890	8890	8890	8890	0
119	20230620	190800	171578320	8890	8890	8890	8890	0
120	20230620	190700	171578320	8890	8890	8890	8890	0
121	20230620	190600	171578320	8890	8890	8890	8890	0
122	20230620	190500	171578320	8890	8890	8890	8890	521
123	20230620	190400	171578320	8890	8890	8890	8890	0
124	20230620	190300	171578320	8890	8890	8890	8890	0
125	20230620	190200	171578320	8890	8890	8890	8890	0
126	20230620	190100	171578320	8890	8890	8890	8890	0
127	20230620	190000	171578320	8890	8890	8890	8890	0
128	20230620	185900	171578320	8890	8890	8890	8890	0
129	20230620	185800	171578320	8890	8890	8890	8890	0
130	20230620	185700	171578320	8890	8890	8890	8890	0
131	20230620	185600	171578320	8890	8890	8890	8890	0
132	20230620	185500	171578320	8890	8890	8890	8890	0
133	20230620	185400	171578320	8890	8890	8890	8890	0
134	20230620	185300	171578320	8890	8890	8890	8890	0
135	20230620	185200	171578320	8890	8890	8890	8890	0
136	20230620	185100	171578320	8890	8890	8890	8890	0
137	20230620	185000	171578320	8890	8890	8890	8890	0
138	20230620	184900	171578320	8890	8890	8890	8890	0
139	20230620	184800	171578320	8890	8890	8890	8890	0
140	20230620	184700	171578320	8890	8890	8890	8890	0
141	20230620	184600	171578320	8890	8890	8890	8890	0
142	20230620	184500	171578320	8890	8890	8890	8890	0
143	20230620	184400	171578320	8890	8890	8890	8890	0
144	20230620	184300	171578320	8890	8890	8890	8890	0
145	20230620	184200	171578320	8890	8890	8890	8890	0
146	20230620	184100	171578320	8890	8890	8890	8890	0
147	20230620	184000	171578320	8890	8890	8890	8890	0
148	20230620	183900	171578320	8890	8890	8890	8890	0
149	20230620	183800	171578320	8890	8890	8890	8890	0
150	20230620	183700	171578320	8890	8890	8890	8890	0
151	20230620	183600	171578320	8890	8890	8890	8890	0
152	20230620	183500	171578320	8890	8890	8890	8890	521
153	20230620	183400	171578320	8890	8890	8890	8890	0
154	20230620	183300	171578320	8890	8890	8890	8890	0
155	20230620	183200	171578320	8890	8890	8890	8890	0
156	20230620	183100	171578320	8890	8890	8890	8890	0
157	20230620	183000	171578320	8890	8890	8890	8890	0
158	20230620	182900	171578320	8890	8890	8890	8890	0
159	20230620	182800	171578320	8890	8890	8890	8890	0
160	20230620	182700	171578320	8890	8890	8890	8890	0
161	20230620	182600	171578320	8890	8890	8890	8890	0
162	20230620	182500	171578320	8890	8890	8890	8890	0
163	20230620	182400	171578320	8890	8890	8890	8890	0
164	20230620	182300	171578320	8890	8890	8890	8890	0
165	20230620	182200	171578320	8890	8890	8890	8890	0
166	20230620	182100	171578320	8890	8890	8890	8890	0
167	20230620	182000	171578320	8890	8890	8890	8890	0
168	20230620	181900	171578320	8890	8890	8890	8890	0
169	20230620	181800	171578320	8890	8890	8890	8890	0
170	20230620	181700	171578320	8890	8890	8890	8890	0
171	20230620	181600	171578320	8890	8890	8890	8890	0
172	20230620	181500	171578320	8890	8890	8890	8890	0
173	20230620	181400	171578320	8890	8890	8890	8890	0
174	20230620	181300	171578320	8890	8890	8890	8890	0
175	20230620	181200	171578320	8890	8890	8890	8890	0
176	20230620	181100	171578320	8890	8890	8890	8890	0
177	20230620	181000	171578320	8890	8890	8890	8890	0
178	20230620	180900	171578320	8890	8890	8890	8890	0
179	20230620	180800	171578320	8890	8890	8890	8890	0
180	20230620	180700	171578320	8890	8890	8890	8890	0
181	20230620	180600	171578320	8890	8890	8890	8890	0
182	20230620	180500	171578320	8890	8890	8890	8890	521
183	20230620	180400	171578320	8890	8890	8890	8890	0
184	20230620	180300	171578320	8890	8890	8890	8890	0
185	20230620	180200	171578320	8890	8890	8890	8890	0
186	20230620	180100	171578320	8890	8890	8890	8890	0
187	20230620	180000	171578320	8890	8890	8890	8890	0
188	20230620	175900	171578320	8890	8890	8890	8890	0
189	20230620	175800	171578320	8890	8890	8890	8890	0
190	20230620	175700	171578320	8890	8890	8890	8890	0
191	20230620	175600	171578320	8890	8890	8890	8890	0
192	20230620	175500	171578320	8890	8890	8890	8890	0
193	20230620	175400	171578320	8890	8890	8890	8890	0
194	20230620	175300	171578320	8890	8890	8890	8890	0
195	20230620	175200	171578320	8890	8890	8890	8890	0
196	20230620	175100	171578320	8890	8890	8890	8890	0
197	20230620	175000	171578320	8890	8890	8890	8890	0
198	20230620	174900	171578320	8890	8890	8890	8890	0
199	20230620	174800	171578320	8890	8890	8890	8890	0
200	20230620	174700	171578320	8890	8890	8890	8890	0
201	20230620	174600	171578320	8890	8890	8890	8890	0
202	20230620	174500	171578320	8890	8890	8890	8890	0
203	20230620	174400	171578320	8890	8890	8890	8890	0
204	20230620	174300	171578320	8890	8890	8890	8890	0
205	20230620	174200	171578320	8890	8890	8890	8890	0
206	20230620	174100	171578320	8890	8890	8890	8890	0
207	20230620	174000	171578320	8890	8890	8890	8890	0
208	20230620	173900	171578320	8890	8890	8890	8890	0
209	20230620	173800	171578320	8890	8890	8890	8890	0
210	20230620	173700	171578320	8890	8890	8890	8890	0
211	20230620	173600	171578320	8890	8890	8890	8890	0
212	20230620	173500	171578320	8890	8890	8890	8890	521
213	20230620	173400	171578320	8890	8890	8890	8890	0
214	20230620	173300	171578320	8890	8890	8890	8890	0
215	20230620	173200	171578320	8890	8890	8890	8890	0
216	20230620	173100	171578320	8890	8890	8890	8890	0
217	20230620	173000	171578320	8890	8890	8890	8890	0
218	20230620	172900	171578320	8890	8890	8890	8890	0
219	20230620	172800	171578320	8890	8890	8890	8890	0
220	20230620	172700	171578320	8890	8890	8890	8890	0
221	20230620	172600	171578320	8890	8890	8890	8890	0
222	20230620	172500	171578320	8890	8890	8890	8890	0
223	20230620	172400	171578320	8890	8890	8890	8890	0
224	20230620	172300	171578320	8890	8890	8890	8890	0
225	20230620	172200	171578320	8890	8890	8890	8890	0
226	20230620	172100	171578320	8890	8890	8890	8890	0
227	20230620	172000	171578320	8890	8890	8890	8890	0
228	20230620	171900	171578320	8890	8890	8890	8890	0
229	20230620	171800	171578320	8890	8890	8890	8890	0
230	20230620	171700	171578320	8890	8890	8890	8890	0
231	20230620	171600	171578320	8890	8890	8890	8890	0
232	20230620	171500	171578320	8890	8890	8890	8890	0
233	20230620	171400	171578320	8890	8890	8890	8890	0
234	20230620	171300	171578320	8890	8890	8890	8890	0
235	20230620	171200	171578320	8890	8890	8890	8890	0
236	20230620	171100	171578320	8890	8890	8890	8890	0
237	20230620	171000	171578320	8890	8890	8890	8890	0
238	20230620	170900	171578320	8890	8890	8890	8890	0
239	20230620	170800	171578320	8890	8890	8890	8890	0
240	20230620	170700	171578320	8890	8890	8890	8890	0
241	20230620	170600	171578320	8890	8890	8890	8890	0
242	20230620	170500	171578320	8890	8890	8890	8890	521
243	20230620	170400	171578320	8890	8890	8890	8890	0
244	20230620	170300	171578320	8890	8890	8890	8890	0
245	20230620	170200	171578320	8890	8890	8890	8890	0
246	20230620	170100	171578320	8890	8890	8890	8890	0
247	20230620	170000	171578320	8890	8890	8890	8890	0
248	20230620	165900	171578320	8890	8890	8890	8890	0
249	20230620	165800	171578320	8890	8890	8890	8890	0
250	20230620	165700	171578320	8890	8890	8890	8890	0
251	20230620	165600	171578320	8890	8890	8890	8890	0
252	20230620	165500	171578320	8890	8890	8890	8890	0
253	20230620	165400	171578320	8890	8890	8890	8890	0
254	20230620	165300	171578320	8890	8890	8890	8890	0
255	20230620	165200	171578320	8890	8890	8890	8890	0
256	20230620	165100	171578320	8890	8890	8890	8890	0
257	20230620	165000	171578320	8890	8890	8890	8890	0
258	20230620	164900	171578320	8890	8890	8890	8890	0
259	20230620	164800	171578320	8890	8890	8890	8890	0
260	20230620	164700	171578320	8890	8890	8890	8890	0
261	20230620	164600	171578320	8890	8890	8890	8890	0
262	20230620	164500	171578320	8890	8890	8890	8890	0
263	20230620	164400	171578320	8890	8890	8890	8890	0
264	20230620	164300	171578320	8890	8890	8890	8890	0
265	20230620	164200	171578320	8890	8890	8890	8890	0
266	20230620	164100	171578320	8890	8890	8890	8890	0
267	20230620	164000	171578320	8890	8890	8890	8890	0
268	20230620	163900	171578320	8890	8890	8890	8890	0
269	20230620	163800	171578320	8890	8890	8890	8890	0
270	20230620	163700	171578320	8890	8890	8890	8890	0
271	20230620	163600	171578320	8890	8890	8890	8890	0
272	20230620	163500	171578320	8890	8890	8890	8890	521
273	20230620	163400	171578320	8890	8890	8890	8890	0
274	20230620	163300	171578320	8890	8890	8890	8890	0
275	20230620	163200	171578320	8890	8890	8890	8890	0
276	20230620	163100	171578320	8890	8890	8890	8890	0
277	20230620	163000	171578320	8890	8890	8890	8890	0
278	20230620	162900	171578320	8890	8890	8890	8890	0
279	20230620	162800	171578320	8890	8890	8890	8890	0
280	20230620	162700	171578320	8890	8890	8890	8890	0
281	20230620	162600	171578320	8890	8890	8890	8890	0
282	20230620	162500	171578320	8890	8890	8890	8890	0
283	20230620	162400	171578320	8890	8890	8890	8890	0
284	20230620	162300	171578320	8890	8890	8890	8890	0
285	20230620	162200	171578320	8890	8890	8890	8890	0
286	20230620	162100	171578320	8890	8890	8890	8890	0
287	20230620	162000	171578320	8890	8890	8890	8890	0
288	20230620	161900	171578320	8890	8890	8890	8890	0
289	20230620	161800	171578320	8890	8890	8890	8890	0
290	20230620	161700	171578320	8890	8890	8890	8890	0
291	20230620	161600	171578320	8890	8890	8890	8890	0
292	20230620	161500	171578320	8890	8890	8890	8890	0
293	20230620	161400	171578320	8890	8890	8890	8890	0
294	20230620	161300	171578320	8890	8890	8890	8890	0
295	20230620	161200	171578320	8890	8890	8890	8890	0
296	20230620	161100	171578320	8890	8890	8890	8890	0
297	20230620	161000	171578320	8890	8890	8890	8890	0
298	20230620	160900	171578320	8890	8890	8890	8890	0
299	20230620	160800	171578320	8890	8890	8890	8890	0
300	20230620	160700	171578320	8890	8890	8890	8890	0
301	20230620	160600	171578320	8890	8890	8890	8890	0
302	20230620	160500	171578320	8890	8890	8890	8890	521
303	20230620	160400	171578320	8890	8890	8890	8890	0
304	20230620	160300	171578320	8890	8890	8890	8890	0
305	20230620	160200	171578320	8890	8890	8890	8890	0
306	20230620	160100	171578320	8890	8890	8890	8890	0
307	20230620	160000	171578320	8890	8890	8890	8890	0
308	20230620	155900	171578320	8890	8890	8890	8890	0
309	20230620	155800	171578320	8890	8890	8890	8890	0
310	20230620	155700	171578320	8890	8890	8890	8890	0
311	20230620	155600	171578320	8890	8890	8890	8890	0
312	20230620	155500	171578320	8890	8890	8890	8890	0
313	20230620	155400	171578320	8890	8890	8890	8890	0
314	20230620	155300	171578320	8890	8890	8890	8890	0
315	20230620	155200	171578320	8890	8890	8890	8890	0
316	20230620	155100	171578320	8890	8890	8890	8890	0
317	20230620	155000	171578320	8890	8890	8890	8890	0
318	20230620	154900	171578320	8890	8890	8890	8890	0
319	20230620	154800	171578320	8890	8890	8890	8890	0
320	20230620	154700	171578320	8890	8890	8890	8890	0
321	20230620	154600	171578320	8890	8890	8890	8890	0
322	20230620	154500	171578320	8890	8890	8890	8890	0
323	20230620	154400	171578320	8890	8890	8890	8890	0
324	20230620	154300	171578320	8890	8890	8890	8890	0
325	20230620	154200	171578320	8890	8890	8890	8890	0
326	20230620	154100	171578320	8890	8890	8890	8890	0
327	20230620	154000	171578320	8890	8890	8890	8890	0
328	20230620	153900	171578320	8890	8890	8890	8890	0
329	20230620	153800	171578320	8890	8890	8890	8890	0
330	20230620	153700	171578320	8890	8890	8890	8890	0
331	20230620	153600	171578320	8890	8890	8890	8890	0
332	20230620	153500	171578320	8890	8890	8890	8890	521
333	20230620	153400	171578320	8890	8890	8890	8890	0
334	20230620	153300	171578320	8890	8890	8890	8890	0
335	20230620	153200	171578320	8890	8890	8890	8890	0
336	20230620	153100	171578320	8890	8890	8890	8890	0
337	20230620	153000	171578320	8890	8890	8890	8890	521
338	20230620	152900	166946630	8950	8950	8950	8950	0
339	20230620	152800	166946630	8950	8950	8950	8950	0
340	20230620	152700	166946630	8950	8950	8950	8950	0
341	20230620	152600	166946630	8950	8950	8950	8950	0
342	20230620	152500	166946630	8950	8950	8950	8950	0
343	20230620	152400	166946630	8950	8950	8950	8950	0
344	20230620	152300	166946630	8950	8950	8950	8950	0
345	20230620	152200	166946630	8950	8950	8950	8950	0
346	20230620	152100	166946630	8950	8950	8950	8950	0
347	20230620	152000	166946630	8950	8950	8950	8950	0
348	20230620	151900	166946630	8950	8950	8950	8950	0
349	20230620	151800	166946630	8950	8930	8950	8930	6
350	20230620	151700	166893030	8900	8900	8900	8900	0
351	20230620	151600	166893030	8900	8910	8910	8900	13
352	20230620	151500	166777220	8950	8950	8950	8950	0
353	20230620	151400	166777220	8950	8950	8950	8950	0
354	20230620	151300	166777220	8950	8950	8950	8950	201
355	20230620	151200	164978270	8900	8900	8900	8900	26
356	20230620	151100	164746870	8940	8940	8940	8940	0
357	20230620	151000	164746870	8940	8930	8940	8930	59
358	20230620	150900	164219510	8930	8930	8930	8930	318
359	20230620	150800	161379770	8930	8930	8930	8930	400
360	20230620	150700	157807770	8930	8920	8930	8920	200
361	20230620	150600	156022540	8930	8930	8930	8930	0
362	20230620	150500	156022540	8930	8900	8930	8900	39
363	20230620	150400	155675410	8900	8900	8900	8900	2
364	20230620	150300	155657610	8890	8890	8890	8890	12
365	20230620	150200	155550930	8890	8890	8890	8890	0
366	20230620	150100	155550930	8890	8890	8890	8890	2
367	20230620	150000	155533150	8890	8890	8890	8890	0
368	20230620	145900	155533150	8890	8890	8890	8890	0
369	20230620	145800	155533150	8890	8890	8890	8890	1
370	20230620	145700	155524260	8880	8880	8880	8880	1
371	20230620	145600	155515380	8870	8870	8870	8870	0
372	20230620	145500	155515380	8870	8870	8870	8870	0
373	20230620	145400	155515380	8870	8870	8870	8870	0
374	20230620	145300	155515380	8870	8870	8870	8870	0
375	20230620	145200	155515380	8870	8870	8870	8870	0
376	20230620	145100	155515380	8870	8870	8870	8870	0
377	20230620	145000	155515380	8870	8880	8890	8870	9
378	20230620	144900	155435510	8900	8900	8900	8900	0
379	20230620	144800	155435510	8900	8900	8900	8900	0
380	20230620	144700	155435510	8900	8900	8900	8900	11
381	20230620	144600	155337610	8870	8870	8870	8870	0
382	20230620	144500	155337610	8870	8870	8870	8870	0
383	20230620	144400	155337610	8870	8870	8870	8870	225
384	20230620	144300	153341860	8900	8900	8900	8900	50
385	20230620	144200	152896860	8910	8910	8910	8910	0
386	20230620	144100	152896860	8910	8900	8910	8900	2
387	20230620	144000	152879050	8910	8900	8910	8900	6
388	20230620	143900	152825640	8900	8890	8900	8890	418
389	20230620	143800	149105620	8870	8900	8900	8870	558
390	20230620	143700	144154570	8900	8900	8900	8900	21
391	20230620	143600	143967670	8900	8900	8900	8900	1
392	20230620	143500	143958770	8900	8900	8900	8900	2
393	20230620	143400	143940970	8900	8900	8900	8900	0
394	20230620	143300	143940970	8900	8900	8900	8900	0
395	20230620	143200	143940970	8900	8900	8900	8900	0
396	20230620	143100	143940970	8900	8900	8900	8900	0
397	20230620	143000	143940970	8900	8900	8900	8900	0
398	20230620	142900	143940970	8900	8900	8900	8900	5
399	20230620	142800	143896470	8900	8900	8900	8900	15
400	20230620	142700	143762970	8900	8900	8900	8900	2
401	20230620	142600	143745170	8870	8870	8870	8870	98
402	20230620	142500	142875910	8860	8860	8860	8860	0
403	20230620	142400	142875910	8860	8860	8860	8860	0
404	20230620	142300	142875910	8860	8890	8890	8860	432
405	20230620	142200	139048190	8900	8890	8900	8870	903
406	20230620	142100	131031270	8900	8900	8900	8900	0
407	20230620	142000	131031270	8900	8900	8900	8900	2
408	20230620	141900	131013470	8900	8900	8900	8900	20
409	20230620	141800	130835470	8900	8900	8900	8900	27
410	20230620	141700	130595170	8900	8900	8900	8900	3
411	20230620	141600	130568470	8900	8900	8900	8900	3
412	20230620	141500	130541770	8910	8910	8910	8910	1
413	20230620	141400	130532860	8900	8900	8900	8900	30
414	20230620	141300	130265860	8910	8910	8910	8910	0
415	20230620	141200	130265860	8910	8910	8910	8910	0
416	20230620	141100	130265860	8910	8910	8910	8910	50
417	20230620	141000	129820360	8910	8910	8910	8910	1
418	20230620	140900	129811450	8900	8900	8900	8900	0
419	20230620	140800	129811450	8900	8900	8900	8900	3
420	20230620	140700	129784750	8900	8900	8900	8900	0
421	20230620	140600	129784750	8900	8900	8900	8900	0
422	20230620	140500	129784750	8900	8900	8900	8900	0
423	20230620	140400	129784750	8900	8900	8900	8900	0
424	20230620	140300	129784750	8900	8910	8910	8900	4
425	20230620	140200	129749140	8900	8900	8900	8900	3
426	20230620	140100	129722440	8900	8910	8910	8900	58
427	20230620	140000	129205690	8900	8900	8900	8900	0
428	20230620	135900	129205690	8900	8900	8900	8900	3
429	20230620	135800	129178990	8910	8910	8910	8910	0
430	20230620	135700	129178990	8910	8910	8910	8910	0
431	20230620	135600	129178990	8910	8910	8910	8910	0
432	20230620	135500	129178990	8910	8900	8910	8900	4
433	20230620	135400	129143380	8900	8900	8900	8900	0
434	20230620	135300	129143380	8900	8900	8900	8900	0
435	20230620	135200	129143380	8900	8900	8900	8900	0
436	20230620	135100	129143380	8900	8900	8900	8900	0
437	20230620	135000	129143380	8900	8900	8900	8900	0
438	20230620	134900	129143380	8900	8900	8900	8900	1
439	20230620	134800	129134480	8910	8910	8910	8910	0
440	20230620	134700	129134480	8910	8910	8910	8910	0
441	20230620	134600	129134480	8910	8910	8910	8910	0
442	20230620	134500	129134480	8910	8910	8910	8910	0
443	20230620	134400	129134480	8910	8910	8910	8910	0
444	20230620	134300	129134480	8910	8910	8910	8910	1
445	20230620	134200	129125570	8910	8910	8910	8910	0
446	20230620	134100	129125570	8910	8910	8910	8910	0
447	20230620	134000	129125570	8910	8910	8910	8910	0
448	20230620	133900	129125570	8910	8910	8910	8910	1
449	20230620	133800	129116660	8900	8900	8900	8900	3
450	20230620	133700	129089960	8900	8900	8900	8900	30
451	20230620	133600	128822960	8910	8910	8910	8910	60
452	20230620	133500	128288360	8910	8910	8910	8910	0
453	20230620	133400	128288360	8910	8910	8910	8910	0
454	20230620	133300	128288360	8910	8910	8910	8910	0
455	20230620	133200	128288360	8910	8910	8910	8910	0
456	20230620	133100	128288360	8910	8910	8910	8910	100
457	20230620	133000	127397360	8910	8910	8910	8910	1
458	20230620	132900	127388450	8890	8890	8890	8890	1
459	20230620	132800	127379560	8910	8910	8910	8910	0
460	20230620	132700	127379560	8910	8910	8910	8910	0
461	20230620	132600	127379560	8910	8910	8910	8910	0
462	20230620	132500	127379560	8910	8910	8910	8910	1
463	20230620	132400	127370650	8890	8890	8890	8890	1
464	20230620	132300	127361760	8900	8900	8900	8900	0
465	20230620	132200	127361760	8900	8900	8900	8900	0
466	20230620	132100	127361760	8900	8900	8900	8900	0
467	20230620	132000	127361760	8900	8900	8900	8900	0
468	20230620	131900	127361760	8900	8900	8900	8900	111
469	20230620	131800	126373860	8900	8900	8900	8900	0
470	20230620	131700	126373860	8900	8900	8900	8900	0
471	20230620	131600	126373860	8900	8900	8900	8900	501
472	20230620	131500	121914960	8900	8900	8900	8900	0
473	20230620	131400	121914960	8900	8900	8900	8900	210
474	20230620	131300	120045960	8900	8900	8900	8900	0
475	20230620	131200	120045960	8900	8900	8900	8900	0
476	20230620	131100	120045960	8900	8900	8900	8900	0
477	20230620	131000	120045960	8900	8900	8900	8900	0
478	20230620	130900	120045960	8900	8900	8900	8900	0
479	20230620	130800	120045960	8900	8900	8900	8900	1
480	20230620	130700	120037060	8920	8920	8920	8920	0
481	20230620	130600	120037060	8920	8920	8920	8920	0
482	20230620	130500	120037060	8920	8920	8920	8920	0
483	20230620	130400	120037060	8920	8920	8920	8920	0
484	20230620	130300	120037060	8920	8920	8920	8920	0
485	20230620	130200	120037060	8920	8920	8920	8920	0
486	20230620	130100	120037060	8920	8920	8920	8920	8
487	20230620	130000	119965700	8900	8900	8900	8900	1
488	20230620	125900	119956800	8920	8920	8920	8920	0
489	20230620	125800	119956800	8920	8920	8920	8920	0
490	20230620	125700	119956800	8920	8920	8920	8920	168
491	20230620	125600	118458240	8920	8920	8920	8920	11
492	20230620	125500	118360120	8920	8920	8920	8920	0
493	20230620	125400	118360120	8920	8920	8920	8920	10
494	20230620	125300	118270920	8920	8920	8920	8920	0
495	20230620	125200	118270920	8920	8920	8920	8920	11
496	20230620	125100	118172800	8910	8910	8910	8910	2
497	20230620	125000	118154980	8900	8900	8900	8900	0
498	20230620	124900	118154980	8900	8900	8900	8900	0
499	20230620	124800	118154980	8900	8900	8900	8900	9
500	20230620	124700	118074880	8920	8920	8920	8920	0
501	20230620	124600	118074880	8920	8920	8920	8920	0
502	20230620	124500	118074880	8920	8920	8920	8920	0
503	20230620	124400	118074880	8920	8920	8920	8920	303
504	20230620	124300	115372120	8920	8920	8920	8920	0
505	20230620	124200	115372120	8920	8920	8920	8920	1
506	20230620	124100	115363200	8900	8900	8900	8900	0
507	20230620	124000	115363200	8900	8900	8900	8900	11
508	20230620	123900	115265300	8920	8920	8920	8920	0
509	20230620	123800	115265300	8920	8920	8920	8920	0
510	20230620	123700	115265300	8920	8910	8920	8910	8
511	20230620	123600	115194010	8900	8900	8900	8900	6
512	20230620	123500	115140610	8910	8910	8910	8910	0
513	20230620	123400	115140610	8910	8910	8910	8910	2
514	20230620	123300	115122790	8920	8920	8920	8920	0
515	20230620	123200	115122790	8920	8920	8920	8920	5
516	20230620	123100	115078190	8920	8920	8920	8920	0
517	20230620	123000	115078190	8920	8920	8920	8920	100
518	20230620	122900	114186190	8920	8920	8920	8920	5
519	20230620	122800	114141590	8920	8920	8920	8920	0
520	20230620	122700	114141590	8920	8920	8920	8920	0
521	20230620	122600	114141590	8920	8920	8920	8920	1
522	20230620	122500	114132670	8900	8900	8900	8900	0
523	20230620	122400	114132670	8900	8900	8900	8900	0
524	20230620	122300	114132670	8900	8900	8900	8900	0
525	20230620	122200	114132670	8900	8900	8900	8900	0
526	20230620	122100	114132670	8900	8900	8900	8900	0
527	20230620	122000	114132670	8900	8900	8900	8900	56
528	20230620	121900	113634270	8900	8900	8900	8900	0
529	20230620	121800	113634270	8900	8900	8900	8900	0
530	20230620	121700	113634270	8900	8900	8900	8900	0
531	20230620	121600	113634270	8900	8900	8900	8900	0
532	20230620	121500	113634270	8900	8900	8900	8900	0
533	20230620	121400	113634270	8900	8900	8900	8900	0
534	20230620	121300	113634270	8900	8900	8900	8900	0
535	20230620	121200	113634270	8900	8900	8900	8900	0
536	20230620	121100	113634270	8900	8900	8900	8900	0
537	20230620	121000	113634270	8900	8900	8900	8900	0
538	20230620	120900	113634270	8900	8900	8900	8900	1002
539	20230620	120800	104716470	8900	8900	8900	8900	1
540	20230620	120700	104707570	8900	8900	8900	8900	0
541	20230620	120600	104707570	8900	8900	8900	8900	0
542	20230620	120500	104707570	8900	8900	8900	8900	0
543	20230620	120400	104707570	8900	8900	8900	8900	0
544	20230620	120300	104707570	8900	8900	8900	8900	0
545	20230620	120200	104707570	8900	8900	8900	8900	0
546	20230620	120100	104707570	8900	8900	8900	8900	0
547	20230620	120000	104707570	8900	8900	8900	8900	18
548	20230620	115900	104547370	8900	8900	8900	8900	0
549	20230620	115800	104547370	8900	8900	8900	8900	8
550	20230620	115700	104476170	8900	8900	8900	8900	8
551	20230620	115600	104404970	8890	8890	8890	8890	1
552	20230620	115500	104396080	8880	8880	8880	8880	225
553	20230620	115400	102398080	8890	8890	8890	8890	9
554	20230620	115300	102318070	8890	8890	8890	8890	10
555	20230620	115200	102229170	8890	8900	8900	8890	12
556	20230620	115100	102122400	8890	8890	8890	8890	8
557	20230620	115000	102051280	8890	8890	8890	8890	9
558	20230620	114900	101971270	8890	8890	8890	8890	9
559	20230620	114800	101891260	8890	8880	8890	8880	5
560	20230620	114700	101846850	8890	8890	8890	8890	8
561	20230620	114600	101775730	8890	8880	8890	8880	14
562	20230620	114500	101651320	8890	8890	8890	8890	19
563	20230620	114400	101482410	8900	8900	8900	8900	9
564	20230620	114300	101402310	8900	8900	8900	8900	8
565	20230620	114200	101331110	8900	8900	8900	8900	9
566	20230620	114100	101251010	8900	8900	8900	8890	331
567	20230620	114000	98307940	8900	8900	8900	8900	10
568	20230620	113900	98218940	8890	8900	8900	8890	108
569	20230620	113800	97258740	8900	8900	8900	8900	14
570	20230620	113700	97134140	8900	8900	8900	8900	8
571	20230620	113600	97062940	8900	8900	8900	8900	0
572	20230620	113500	97062940	8900	8900	8900	8900	9
573	20230620	113400	96982840	8900	8900	8900	8900	8
574	20230620	113300	96911640	8900	8900	8900	8900	109
575	20230620	113200	95941540	8900	8900	8900	8900	9
576	20230620	113100	95861440	8900	8900	8900	8900	9
577	20230620	113000	95781340	8900	8900	8900	8900	8
578	20230620	112900	95710140	8900	8900	8900	8900	8
579	20230620	112800	95638940	8900	8900	8900	8900	9
580	20230620	112700	95558840	8900	8900	8900	8900	9
581	20230620	112600	95478740	8900	8900	8900	8900	9
582	20230620	112500	95398640	8900	8900	8900	8900	8
583	20230620	112400	95327440	8890	8890	8890	8890	559
584	20230620	112300	90357930	8900	8900	8900	8900	109
585	20230620	112200	89387830	8900	8890	8900	8890	165
586	20230620	112100	87920400	8900	8890	8900	8890	12
587	20230620	112000	87813630	8890	8900	8900	8890	138
588	20230620	111900	86585930	8900	8900	8900	8900	11
589	20230620	111800	86488030	8900	8900	8900	8900	20
590	20230620	111700	86310030	8900	8900	8900	8900	10
591	20230620	111600	86221030	8900	8900	8900	8900	8
592	20230620	111500	86149830	8900	8900	8900	8900	9
593	20230620	111400	86069730	8900	8900	8900	8900	9
594	20230620	111300	85989630	8900	8900	8900	8900	9
595	20230620	111200	85909530	8900	8900	8900	8900	5
596	20230620	111100	85865030	8900	8900	8900	8900	12
597	20230620	111000	85758230	8900	8900	8900	8900	12
598	20230620	110900	85651430	8900	8900	8900	8900	9
599	20230620	110800	85571330	8900	8900	8900	8900	8
600	20230620	110700	85500130	8880	8880	8900	8870	319
601	20230620	110600	82669160	8900	8880	8900	8880	28
602	20230620	110500	82420360	8900	8900	8900	8900	11
603	20230620	110400	82322460	8900	8900	8900	8900	13
604	20230620	110300	82206760	8880	8900	8900	8880	309
605	20230620	110200	79462660	8880	8880	8880	8880	36
606	20230620	110100	79142980	8880	8880	8880	8880	60
607	20230620	110000	78610180	8880	8890	8890	8880	214
608	20230620	105900	76709720	8900	8900	8900	8900	8
609	20230620	105800	76638520	8900	8890	8900	8890	16
610	20230620	105700	76496190	8900	8900	8900	8900	58
611	20230620	105600	75979990	8900	8900	8900	8900	9
612	20230620	105500	75899890	8910	8890	8910	8890	9
613	20230620	105400	75819720	8910	8910	8910	8910	9
614	20230620	105300	75739530	8910	8910	8910	8910	8
615	20230620	105200	75668250	8910	8910	8910	8910	8
616	20230620	105100	75596970	8920	8920	8920	8920	9
617	20230620	105000	75516690	8920	8920	8920	8920	8
618	20230620	104900	75445330	8920	8920	8920	8920	9
619	20230620	104800	75365050	8920	8920	8920	8920	10
620	20230620	104700	75275850	8920	8920	8920	8920	8
621	20230620	104600	75204490	8920	8920	8920	8920	9
622	20230620	104500	75124210	8920	8920	8920	8920	8
623	20230620	104400	75052850	8920	8920	8920	8920	9
624	20230620	104300	74972570	8920	8920	8920	8920	8
625	20230620	104200	74901210	8920	8920	8920	8920	9
626	20230620	104100	74820930	8920	8920	8920	8920	8
627	20230620	104000	74749570	8920	8920	8920	8920	9
628	20230620	103900	74669290	8920	8920	8920	8920	8
629	20230620	103800	74597930	8920	8920	8920	8920	9
630	20230620	103700	74517650	8920	8920	8920	8920	8
631	20230620	103600	74446290	8920	8920	8920	8920	87
632	20230620	103500	73670250	8920	8880	8920	8880	446
633	20230620	103400	69709410	8880	8880	8880	8880	31
634	20230620	103300	69434130	8880	8880	8880	8880	9
635	20230620	103200	69354210	8870	8900	8900	8870	751
636	20230620	103100	62679390	8920	8920	8920	8920	8
637	20230620	103000	62608030	8920	8920	8920	8920	9
638	20230620	102900	62527750	8920	8920	8920	8920	8
639	20230620	102800	62456390	8920	8920	8920	8920	1009
640	20230620	102700	53456110	8920	8920	8920	8920	8
641	20230620	102600	53384750	8920	8920	8920	8920	9
642	20230620	102500	53304470	8890	8920	8920	8890	60
643	20230620	102400	52770830	8890	8890	8890	8890	122
644	20230620	102300	51686250	8900	8900	8900	8900	58
645	20230620	102200	51170050	8920	8920	8920	8920	8
646	20230620	102100	51098690	8920	8920	8920	8920	9
647	20230620	102000	51018410	8920	8920	8920	8900	171
648	20230620	101900	49494130	8920	8920	8920	8920	9
649	20230620	101800	49413850	8920	8920	8920	8920	8
650	20230620	101700	49342490	8920	8920	8920	8920	9
651	20230620	101600	49262210	8920	8920	8920	8920	8
652	20230620	101500	49190850	8920	8920	8920	8920	9
653	20230620	101400	49110570	8920	8920	8920	8920	10
654	20230620	101300	49021370	8910	8910	8910	8910	8
655	20230620	101200	48950090	8910	8910	8910	8910	0
656	20230620	101100	48950090	8910	8910	8910	8910	487
657	20230620	101000	44610920	8920	8920	8920	8920	9
658	20230620	100900	44530640	8920	8920	8920	8920	9
659	20230620	100800	44450360	8910	8910	8910	8910	243
660	20230620	100700	42285230	8910	8910	8910	8910	39
661	20230620	100600	41937740	8910	8910	8910	8910	8
662	20230620	100500	41866460	8910	8900	8910	8900	19
663	20230620	100400	41697270	8910	8910	8910	8910	13
664	20230620	100300	41581440	8910	8910	8910	8910	309
665	20230620	100200	38828250	8910	8910	8910	8860	409
666	20230620	100100	35203550	8910	8910	8910	8910	0
667	20230620	100000	35203550	8910	8900	8910	8900	14
668	20230620	095900	35078860	8910	8910	8910	8910	8
669	20230620	095800	35007580	8910	8910	8910	8910	9
670	20230620	095700	34927390	8890	8890	8890	8890	28
671	20230620	095600	34678470	8890	8900	8900	8860	1521
672	20230620	095500	21171190	8920	8920	8920	8920	9
673	20230620	095400	21090910	8920	8900	8920	8900	35
674	20230620	095300	20779250	8920	8920	8920	8920	9
675	20230620	095200	20698970	8920	8900	8920	8900	45
676	20230620	095100	20298310	8900	8900	8900	8900	60
677	20230620	095000	19764310	8900	8920	8920	8900	46
678	20230620	094900	19354750	8920	8920	8920	8920	0
679	20230620	094800	19354750	8920	8920	8920	8920	10
680	20230620	094700	19265550	8900	8920	8920	8900	11
681	20230620	094600	19167490	8920	8920	8920	8920	9
682	20230620	094500	19087210	8920	8920	8920	8920	8
683	20230620	094400	19015850	8920	8900	8920	8900	20
684	20230620	094300	18837670	8920	8920	8920	8920	8
685	20230620	094200	18766310	8920	8920	8920	8920	9
686	20230620	094100	18686030	8920	8920	8920	8920	8
687	20230620	094000	18614670	8920	8920	8920	8920	9
688	20230620	093900	18534390	8920	8920	8920	8920	8
689	20230620	093800	18463030	8920	8910	8920	8910	9
690	20230620	093700	18382830	8900	8900	8900	8900	32
691	20230620	093600	18098030	8900	8900	8900	8900	10
692	20230620	093500	18009030	8900	8900	8900	8900	8
693	20230620	093400	17937830	8920	8920	8920	8920	9
694	20230620	093300	17857550	8920	8900	8920	8900	9
695	20230620	093200	17777290	8900	8920	8920	8900	34
696	20230620	093100	17474670	8920	8920	8920	8920	8
697	20230620	093000	17403310	8920	8920	8920	8920	9
698	20230620	092900	17323030	8920	8920	8920	8920	8
699	20230620	092800	17251670	8920	8920	8920	8920	9
700	20230620	092700	17171390	8920	8920	8920	8920	0
701	20230620	092600	17171390	8920	8920	8920	8920	0
702	20230620	092500	17171390	8920	8900	8920	8880	228
703	20230620	092400	15144580	8920	8920	8920	8920	0
704	20230620	092300	15144580	8920	8900	8920	8900	2
705	20230620	092200	15126760	8920	8900	8920	8900	28
706	20230620	092100	14877480	8900	8900	8920	8900	90
707	20230620	092000	14075680	8890	8900	8900	8890	339
708	20230620	091900	11061960	8900	8910	8910	8900	158
709	20230620	091800	9655750	8900	8900	8900	8900	0
710	20230620	091700	9655750	8900	8900	8900	8900	84
711	20230620	091600	8908150	8920	8900	8920	8900	23
712	20230620	091500	8703410	8900	8910	8910	8900	465
713	20230620	091400	4564900	8910	8910	8910	8910	104
714	20230620	091300	3638260	8930	8930	8930	8930	10
715	20230620	091200	3548960	8930	8930	8930	8930	8
716	20230620	091100	3477520	8940	8940	8940	8940	50
717	20230620	091000	3030520	8940	8940	8940	8940	9
718	20230620	090900	2950060	8940	8920	8940	8910	309
719	20230620	090800	196580	8950	8950	8950	8950	0
720	20230620	090700	196580	8950	8950	8950	8950	0
721	20230620	090600	196580	8950	8950	8950	8950	1
722	20230620	090500	187630	8950	8950	8950	8950	1
723	20230620	090400	178680	8950	8950	8950	8950	9
724	20230620	090300	98130	8950	8950	8950	8950	0
725	20230620	090200	98130	8950	8950	8950	8950	1
726	20230620	090100	89180	8950	8950	8950	8950	2
727	20230620	090000	71280	8910	8910	8910	8910	8