KissMeData/091340/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	190500	135594530	4090	4090	4090	4090	135
3	20230619	190400	135594530	4090	4090	4090	4090	0
4	20230619	190300	135594530	4090	4090	4090	4090	0
5	20230619	190200	135594530	4090	4090	4090	4090	0
6	20230619	190100	135594530	4090	4090	4090	4090	0
7	20230619	190000	135594530	4090	4090	4090	4090	0
8	20230619	185900	135594530	4090	4090	4090	4090	0
9	20230619	185800	135594530	4090	4090	4090	4090	0
10	20230619	185700	135594530	4090	4090	4090	4090	0
11	20230619	185600	135594530	4090	4090	4090	4090	0
12	20230619	185500	135594530	4090	4090	4090	4090	0
13	20230619	185400	135594530	4090	4090	4090	4090	0
14	20230619	185300	135594530	4090	4090	4090	4090	0
15	20230619	185200	135594530	4090	4090	4090	4090	0
16	20230619	185100	135594530	4090	4090	4090	4090	0
17	20230619	185000	135594530	4090	4090	4090	4090	0
18	20230619	184900	135594530	4090	4090	4090	4090	0
19	20230619	184800	135594530	4090	4090	4090	4090	0
20	20230619	184700	135594530	4090	4090	4090	4090	0
21	20230619	184600	135594530	4090	4090	4090	4090	0
22	20230619	184500	135594530	4090	4090	4090	4090	0
23	20230619	184400	135594530	4090	4090	4090	4090	0
24	20230619	184300	135594530	4090	4090	4090	4090	0
25	20230619	184200	135594530	4090	4090	4090	4090	0
26	20230619	184100	135594530	4090	4090	4090	4090	0
27	20230619	184000	135594530	4090	4090	4090	4090	0
28	20230619	183900	135594530	4090	4090	4090	4090	0
29	20230619	183800	135594530	4090	4090	4090	4090	0
30	20230619	183700	135594530	4090	4090	4090	4090	0
31	20230619	183600	135594530	4090	4090	4090	4090	0
32	20230619	183500	135594530	4090	4090	4090	4090	135
33	20230619	183400	135594530	4090	4090	4090	4090	0
34	20230619	183300	135594530	4090	4090	4090	4090	0
35	20230619	183200	135594530	4090	4090	4090	4090	0
36	20230619	183100	135594530	4090	4090	4090	4090	0
37	20230619	183000	135594530	4090	4090	4090	4090	0
38	20230619	182900	135594530	4090	4090	4090	4090	0
39	20230619	182800	135594530	4090	4090	4090	4090	0
40	20230619	182700	135594530	4090	4090	4090	4090	0
41	20230619	182600	135594530	4090	4090	4090	4090	0
42	20230619	182500	135594530	4090	4090	4090	4090	0
43	20230619	182400	135594530	4090	4090	4090	4090	0
44	20230619	182300	135594530	4090	4090	4090	4090	0
45	20230619	182200	135594530	4090	4090	4090	4090	0
46	20230619	182100	135594530	4090	4090	4090	4090	0
47	20230619	182000	135594530	4090	4090	4090	4090	0
48	20230619	181900	135594530	4090	4090	4090	4090	0
49	20230619	181800	135594530	4090	4090	4090	4090	0
50	20230619	181700	135594530	4090	4090	4090	4090	0
51	20230619	181600	135594530	4090	4090	4090	4090	0
52	20230619	181500	135594530	4090	4090	4090	4090	0
53	20230619	181400	135594530	4090	4090	4090	4090	0
54	20230619	181300	135594530	4090	4090	4090	4090	0
55	20230619	181200	135594530	4090	4090	4090	4090	0
56	20230619	181100	135594530	4090	4090	4090	4090	0
57	20230619	181000	135594530	4090	4090	4090	4090	0
58	20230619	180900	135594530	4090	4090	4090	4090	0
59	20230619	180800	135594530	4090	4090	4090	4090	0
60	20230619	180700	135594530	4090	4090	4090	4090	0
61	20230619	180600	135594530	4090	4090	4090	4090	0
62	20230619	180500	135594530	4090	4090	4090	4090	135
63	20230619	180400	135594530	4090	4090	4090	4090	0
64	20230619	180300	135594530	4090	4090	4090	4090	0
65	20230619	180200	135594530	4090	4090	4090	4090	0
66	20230619	180100	135594530	4090	4090	4090	4090	0
67	20230619	180000	135594530	4090	4090	4090	4090	0
68	20230619	175900	135594530	4090	4090	4090	4090	0
69	20230619	175800	135594530	4090	4090	4090	4090	0
70	20230619	175700	135594530	4090	4090	4090	4090	0
71	20230619	175600	135594530	4090	4090	4090	4090	0
72	20230619	175500	135594530	4090	4090	4090	4090	0
73	20230619	175400	135594530	4090	4090	4090	4090	0
74	20230619	175300	135594530	4090	4090	4090	4090	0
75	20230619	175200	135594530	4090	4090	4090	4090	0
76	20230619	175100	135594530	4090	4090	4090	4090	0
77	20230619	175000	135594530	4090	4090	4090	4090	0
78	20230619	174900	135594530	4090	4090	4090	4090	0
79	20230619	174800	135594530	4090	4090	4090	4090	0
80	20230619	174700	135594530	4090	4090	4090	4090	0
81	20230619	174600	135594530	4090	4090	4090	4090	0
82	20230619	174500	135594530	4090	4090	4090	4090	0
83	20230619	174400	135594530	4090	4090	4090	4090	0
84	20230619	174300	135594530	4090	4090	4090	4090	0
85	20230619	174200	135594530	4090	4090	4090	4090	0
86	20230619	174100	135594530	4090	4090	4090	4090	0
87	20230619	174000	135594530	4090	4090	4090	4090	0
88	20230619	173900	135594530	4090	4090	4090	4090	0
89	20230619	173800	135594530	4090	4090	4090	4090	0
90	20230619	173700	135594530	4090	4090	4090	4090	0
91	20230619	173600	135594530	4090	4090	4090	4090	0
92	20230619	173500	135594530	4090	4090	4090	4090	135
93	20230619	173400	135594530	4090	4090	4090	4090	0
94	20230619	173300	135594530	4090	4090	4090	4090	0
95	20230619	173200	135594530	4090	4090	4090	4090	0
96	20230619	173100	135594530	4090	4090	4090	4090	0
97	20230619	173000	135594530	4090	4090	4090	4090	0
98	20230619	172900	135594530	4090	4090	4090	4090	0
99	20230619	172800	135594530	4090	4090	4090	4090	0
100	20230619	172700	135594530	4090	4090	4090	4090	0
101	20230619	172600	135594530	4090	4090	4090	4090	0
102	20230619	172500	135594530	4090	4090	4090	4090	0
103	20230619	172400	135594530	4090	4090	4090	4090	0
104	20230619	172300	135594530	4090	4090	4090	4090	0
105	20230619	172200	135594530	4090	4090	4090	4090	0
106	20230619	172100	135594530	4090	4090	4090	4090	0
107	20230619	172000	135594530	4090	4090	4090	4090	0
108	20230619	171900	135594530	4090	4090	4090	4090	0
109	20230619	171800	135594530	4090	4090	4090	4090	0
110	20230619	171700	135594530	4090	4090	4090	4090	0
111	20230619	171600	135594530	4090	4090	4090	4090	0
112	20230619	171500	135594530	4090	4090	4090	4090	0
113	20230619	171400	135594530	4090	4090	4090	4090	0
114	20230619	171300	135594530	4090	4090	4090	4090	0
115	20230619	171200	135594530	4090	4090	4090	4090	0
116	20230619	171100	135594530	4090	4090	4090	4090	0
117	20230619	171000	135594530	4090	4090	4090	4090	0
118	20230619	170900	135594530	4090	4090	4090	4090	0
119	20230619	170800	135594530	4090	4090	4090	4090	0
120	20230619	170700	135594530	4090	4090	4090	4090	0
121	20230619	170600	135594530	4090	4090	4090	4090	0
122	20230619	170500	135594530	4090	4090	4090	4090	135
123	20230619	170400	135594530	4090	4090	4090	4090	0
124	20230619	170300	135594530	4090	4090	4090	4090	0
125	20230619	170200	135594530	4090	4090	4090	4090	0
126	20230619	170100	135594530	4090	4090	4090	4090	0
127	20230619	170000	135594530	4090	4090	4090	4090	0
128	20230619	165900	135594530	4090	4090	4090	4090	0
129	20230619	165800	135594530	4090	4090	4090	4090	0
130	20230619	165700	135594530	4090	4090	4090	4090	0
131	20230619	165600	135594530	4090	4090	4090	4090	0
132	20230619	165500	135594530	4090	4090	4090	4090	0
133	20230619	165400	135594530	4090	4090	4090	4090	0
134	20230619	165300	135594530	4090	4090	4090	4090	0
135	20230619	165200	135594530	4090	4090	4090	4090	0
136	20230619	165100	135594530	4090	4090	4090	4090	0
137	20230619	165000	135594530	4090	4090	4090	4090	0
138	20230619	164900	135594530	4090	4090	4090	4090	0
139	20230619	164800	135594530	4090	4090	4090	4090	0
140	20230619	164700	135594530	4090	4090	4090	4090	0
141	20230619	164600	135594530	4090	4090	4090	4090	0
142	20230619	164500	135594530	4090	4090	4090	4090	0
143	20230619	164400	135594530	4090	4090	4090	4090	0
144	20230619	164300	135594530	4090	4090	4090	4090	0
145	20230619	164200	135594530	4090	4090	4090	4090	0
146	20230619	164100	135594530	4090	4090	4090	4090	0
147	20230619	164000	135594530	4090	4090	4090	4090	0
148	20230619	163900	135594530	4090	4090	4090	4090	0
149	20230619	163800	135594530	4090	4090	4090	4090	0
150	20230619	163700	135594530	4090	4090	4090	4090	0
151	20230619	163600	135594530	4090	4090	4090	4090	0
152	20230619	163500	135594530	4090	4090	4090	4090	135
153	20230619	163400	135594530	4090	4090	4090	4090	0
154	20230619	163300	135594530	4090	4090	4090	4090	0
155	20230619	163200	135594530	4090	4090	4090	4090	0
156	20230619	163100	135594530	4090	4090	4090	4090	0
157	20230619	163000	135594530	4090	4090	4090	4090	0
158	20230619	162900	135594530	4090	4090	4090	4090	0
159	20230619	162800	135594530	4090	4090	4090	4090	0
160	20230619	162700	135594530	4090	4090	4090	4090	0
161	20230619	162600	135594530	4090	4090	4090	4090	0
162	20230619	162500	135594530	4090	4090	4090	4090	0
163	20230619	162400	135594530	4090	4090	4090	4090	0
164	20230619	162300	135594530	4090	4090	4090	4090	0
165	20230619	162200	135594530	4090	4090	4090	4090	0
166	20230619	162100	135594530	4090	4090	4090	4090	0
167	20230619	162000	135594530	4090	4090	4090	4090	0
168	20230619	161900	135594530	4090	4090	4090	4090	0
169	20230619	161800	135594530	4090	4090	4090	4090	0
170	20230619	161700	135594530	4090	4090	4090	4090	0
171	20230619	161600	135594530	4090	4090	4090	4090	0
172	20230619	161500	135594530	4090	4090	4090	4090	0
173	20230619	161400	135594530	4090	4090	4090	4090	0
174	20230619	161300	135594530	4090	4090	4090	4090	0
175	20230619	161200	135594530	4090	4090	4090	4090	0
176	20230619	161100	135594530	4090	4090	4090	4090	0
177	20230619	161000	135594530	4090	4090	4090	4090	0
178	20230619	160900	135594530	4090	4090	4090	4090	0
179	20230619	160800	135594530	4090	4090	4090	4090	0
180	20230619	160700	135594530	4090	4090	4090	4090	0
181	20230619	160600	135594530	4090	4090	4090	4090	0
182	20230619	160500	135594530	4090	4090	4090	4090	135
183	20230619	160400	135594530	4090	4090	4090	4090	0
184	20230619	160300	135594530	4090	4090	4090	4090	0
185	20230619	160200	135594530	4090	4090	4090	4090	0
186	20230619	160100	135594530	4090	4090	4090	4090	0
187	20230619	160000	135594530	4090	4090	4090	4090	0
188	20230619	155900	135594530	4090	4090	4090	4090	0
189	20230619	155800	135594530	4090	4090	4090	4090	0
190	20230619	155700	135594530	4090	4090	4090	4090	0
191	20230619	155600	135594530	4090	4090	4090	4090	0
192	20230619	155500	135594530	4090	4090	4090	4090	0
193	20230619	155400	135594530	4090	4090	4090	4090	0
194	20230619	155300	135594530	4090	4090	4090	4090	0
195	20230619	155200	135594530	4090	4090	4090	4090	0
196	20230619	155100	135594530	4090	4090	4090	4090	0
197	20230619	155000	135594530	4090	4090	4090	4090	0
198	20230619	154900	135594530	4090	4090	4090	4090	0
199	20230619	154800	135594530	4090	4090	4090	4090	0
200	20230619	154700	135594530	4090	4090	4090	4090	0
201	20230619	154600	135594530	4090	4090	4090	4090	0
202	20230619	154500	135594530	4090	4090	4090	4090	0
203	20230619	154400	135594530	4090	4090	4090	4090	0
204	20230619	154300	135594530	4090	4090	4090	4090	0
205	20230619	154200	135594530	4090	4090	4090	4090	0
206	20230619	154100	135594530	4090	4090	4090	4090	0
207	20230619	154000	135594530	4090	4090	4090	4090	0
208	20230619	153900	135594530	4090	4090	4090	4090	0
209	20230619	153800	135594530	4090	4090	4090	4090	0
210	20230619	153700	135594530	4090	4090	4090	4090	0
211	20230619	153600	135594530	4090	4090	4090	4090	0
212	20230619	153500	135594530	4090	4090	4090	4090	135
213	20230619	153400	135594530	4090	4090	4090	4090	0
214	20230619	153300	135594530	4090	4090	4090	4090	0
215	20230619	153200	135594530	4090	4090	4090	4090	0
216	20230619	153100	135594530	4090	4090	4090	4090	0
217	20230619	153000	135594530	4090	4090	4090	4090	135
218	20230619	152900	135042380	4090	4090	4090	4090	0
219	20230619	152800	135042380	4090	4090	4090	4090	0
220	20230619	152700	135042380	4090	4090	4090	4090	0
221	20230619	152600	135042380	4090	4090	4090	4090	0
222	20230619	152500	135042380	4090	4090	4090	4090	0
223	20230619	152400	135042380	4090	4090	4090	4090	0
224	20230619	152300	135042380	4090	4090	4090	4090	0
225	20230619	152200	135042380	4090	4090	4090	4090	0
226	20230619	152100	135042380	4090	4090	4090	4090	0
227	20230619	152000	135042380	4090	4090	4090	4090	0
228	20230619	151900	135042380	4090	4090	4090	4085	246
229	20230619	151800	134036740	4090	4085	4090	4085	4
230	20230619	151700	134020390	4080	4080	4080	4080	0
231	20230619	151600	134020390	4080	4080	4080	4080	5
232	20230619	151500	133999990	4085	4085	4085	4085	0
233	20230619	151400	133999990	4085	4085	4085	4085	6
234	20230619	151300	133975480	4085	4085	4085	4085	0
235	20230619	151200	133975480	4085	4085	4085	4085	0
236	20230619	151100	133975480	4085	4085	4085	4085	6
237	20230619	151000	133950970	4080	4080	4080	4080	2
238	20230619	150900	133942810	4080	4080	4080	4080	39
239	20230619	150800	133783690	4080	4085	4085	4080	144
240	20230619	150700	133195500	4080	4080	4080	4080	0
241	20230619	150600	133195500	4080	4080	4080	4080	0
242	20230619	150500	133195500	4080	4080	4080	4080	0
243	20230619	150400	133195500	4080	4080	4080	4080	0
244	20230619	150300	133195500	4080	4080	4080	4080	30
245	20230619	150200	133073100	4080	4080	4085	4080	7
246	20230619	150100	133044515	4085	4080	4085	4080	372
247	20230619	150000	131524905	4080	4080	4080	4080	2
248	20230619	145900	131516745	4080	4075	4080	4075	902
249	20230619	145800	127838535	4075	4075	4075	4075	0
250	20230619	145700	127838535	4075	4075	4075	4075	0
251	20230619	145600	127838535	4075	4075	4075	4075	0
252	20230619	145500	127838535	4075	4075	4075	4075	0
253	20230619	145400	127838535	4075	4075	4075	4075	0
254	20230619	145300	127838535	4075	4075	4075	4075	1
255	20230619	145200	127834460	4075	4075	4075	4075	0
256	20230619	145100	127834460	4075	4075	4075	4075	0
257	20230619	145000	127834460	4075	4075	4075	4075	0
258	20230619	144900	127834460	4075	4075	4075	4075	0
259	20230619	144800	127834460	4075	4070	4075	4070	217
260	20230619	144700	126950720	4070	4070	4070	4070	0
261	20230619	144600	126950720	4070	4070	4070	4070	310
262	20230619	144500	125689020	4070	4070	4070	4070	0
263	20230619	144400	125689020	4070	4070	4070	4070	0
264	20230619	144300	125689020	4070	4070	4070	4070	25
265	20230619	144200	125587270	4070	4070	4070	4070	0
266	20230619	144100	125587270	4070	4070	4070	4070	0
267	20230619	144000	125587270	4070	4070	4070	4070	0
268	20230619	143900	125587270	4070	4070	4070	4070	0
269	20230619	143800	125587270	4070	4070	4070	4070	0
270	20230619	143700	125587270	4070	4070	4070	4070	0
271	20230619	143600	125587270	4070	4070	4070	4070	0
272	20230619	143500	125587270	4070	4070	4070	4070	0
273	20230619	143400	125587270	4070	4070	4070	4070	0
274	20230619	143300	125587270	4070	4070	4070	4070	0
275	20230619	143200	125587270	4070	4070	4070	4070	1
276	20230619	143100	125583200	4070	4070	4070	4070	0
277	20230619	143000	125583200	4070	4070	4070	4070	230
278	20230619	142900	124647100	4070	4070	4070	4070	0
279	20230619	142800	124647100	4070	4070	4070	4070	0
280	20230619	142700	124647100	4070	4070	4070	4070	3
281	20230619	142600	124634890	4070	4070	4070	4070	0
282	20230619	142500	124634890	4070	4070	4070	4070	0
283	20230619	142400	124634890	4070	4070	4070	4070	0
284	20230619	142300	124634890	4070	4070	4070	4070	120
285	20230619	142200	124146490	4085	4085	4085	4085	0
286	20230619	142100	124146490	4085	4085	4085	4085	0
287	20230619	142000	124146490	4085	4085	4085	4085	0
288	20230619	141900	124146490	4085	4085	4085	4085	0
289	20230619	141800	124146490	4085	4085	4085	4085	0
290	20230619	141700	124146490	4085	4085	4085	4085	0
291	20230619	141600	124146490	4085	4085	4085	4085	1
292	20230619	141500	124142405	4085	4085	4085	4085	0
293	20230619	141400	124142405	4085	4085	4085	4085	2
294	20230619	141300	124134235	4085	4085	4085	4085	0
295	20230619	141200	124134235	4085	4085	4085	4085	0
296	20230619	141100	124134235	4085	4085	4085	4085	0
297	20230619	141000	124134235	4085	4085	4085	4085	0
298	20230619	140900	124134235	4085	4085	4085	4085	0
299	20230619	140800	124134235	4085	4085	4085	4085	0
300	20230619	140700	124134235	4085	4085	4085	4085	0
301	20230619	140600	124134235	4085	4085	4085	4085	0
302	20230619	140500	124134235	4085	4085	4085	4085	0
303	20230619	140400	124134235	4085	4085	4085	4085	5
304	20230619	140300	124113810	4085	4085	4085	4085	0
305	20230619	140200	124113810	4085	4085	4085	4085	0
306	20230619	140100	124113810	4085	4080	4085	4080	5
307	20230619	140000	124093395	4080	4080	4080	4080	0
308	20230619	135900	124093395	4080	4080	4080	4080	0
309	20230619	135800	124093395	4080	4080	4080	4080	0
310	20230619	135700	124093395	4080	4080	4080	4080	0
311	20230619	135600	124093395	4080	4080	4080	4080	0
312	20230619	135500	124093395	4080	4080	4080	4080	0
313	20230619	135400	124093395	4080	4080	4080	4080	0
314	20230619	135300	124093395	4080	4080	4080	4080	0
315	20230619	135200	124093395	4080	4080	4080	4080	0
316	20230619	135100	124093395	4080	4080	4080	4080	1
317	20230619	135000	124089315	4095	4095	4095	4095	0
318	20230619	134900	124089315	4095	4095	4095	4095	0
319	20230619	134800	124089315	4095	4095	4095	4095	0
320	20230619	134700	124089315	4095	4095	4095	4095	0
321	20230619	134600	124089315	4095	4095	4095	4095	0
322	20230619	134500	124089315	4095	4095	4095	4095	0
323	20230619	134400	124089315	4095	4095	4095	4095	0
324	20230619	134300	124089315	4095	4095	4095	4095	0
325	20230619	134200	124089315	4095	4095	4095	4095	0
326	20230619	134100	124089315	4095	4095	4095	4095	0
327	20230619	134000	124089315	4095	4090	4095	4025	1867
328	20230619	133900	116526515	4090	4090	4090	4090	0
329	20230619	133800	116526515	4090	4090	4090	4090	0
330	20230619	133700	116526515	4090	4090	4090	4090	0
331	20230619	133600	116526515	4090	4090	4090	4090	0
332	20230619	133500	116526515	4090	4090	4090	4090	2
333	20230619	133400	116518335	4085	4085	4085	4085	1
334	20230619	133300	116514250	4090	4090	4090	4090	7
335	20230619	133200	116485620	4090	4090	4090	4090	497
336	20230619	133100	114452890	4085	4085	4085	4085	0
337	20230619	133000	114452890	4085	4080	4085	4080	336
338	20230619	132900	113081550	4080	4080	4080	4080	0
339	20230619	132800	113081550	4080	4080	4080	4080	0
340	20230619	132700	113081550	4080	4080	4080	4080	0
341	20230619	132600	113081550	4080	4080	4080	4080	0
342	20230619	132500	113081550	4080	4080	4080	4080	0
343	20230619	132400	113081550	4080	4080	4080	4080	0
344	20230619	132300	113081550	4080	4080	4080	4080	390
345	20230619	132200	111490350	4075	4075	4075	4075	0
346	20230619	132100	111490350	4075	4075	4075	4075	1
347	20230619	132000	111486275	4075	4075	4075	4075	400
348	20230619	131900	109856275	4075	4075	4075	4075	0
349	20230619	131800	109856275	4075	4080	4080	4075	17
350	20230619	131700	109786995	4080	4080	4080	4080	0
351	20230619	131600	109786995	4080	4080	4080	4080	0
352	20230619	131500	109786995	4080	4080	4080	4080	1
353	20230619	131400	109782915	4090	4090	4090	4090	0
354	20230619	131300	109782915	4090	4090	4090	4090	0
355	20230619	131200	109782915	4090	4090	4090	4090	0
356	20230619	131100	109782915	4090	4090	4090	4090	0
357	20230619	131000	109782915	4090	4090	4090	4090	0
358	20230619	130900	109782915	4090	4090	4090	4090	0
359	20230619	130800	109782915	4090	4090	4090	4090	0
360	20230619	130700	109782915	4090	4090	4090	4090	0
361	20230619	130600	109782915	4090	4090	4090	4090	0
362	20230619	130500	109782915	4090	4090	4090	4090	0
363	20230619	130400	109782915	4090	4090	4090	4090	0
364	20230619	130300	109782915	4090	4090	4090	4090	0
365	20230619	130200	109782915	4090	4090	4090	4090	0
366	20230619	130100	109782915	4090	4090	4090	4090	0
367	20230619	130000	109782915	4090	4090	4090	4090	0
368	20230619	125900	109782915	4090	4090	4090	4090	0
369	20230619	125800	109782915	4090	4090	4090	4090	0
370	20230619	125700	109782915	4090	4090	4090	4090	0
371	20230619	125600	109782915	4090	4090	4090	4090	0
372	20230619	125500	109782915	4090	4090	4090	4090	0
373	20230619	125400	109782915	4090	4090	4090	4090	0
374	20230619	125300	109782915	4090	4090	4090	4090	0
375	20230619	125200	109782915	4090	4090	4090	4090	0
376	20230619	125100	109782915	4090	4090	4090	4090	0
377	20230619	125000	109782915	4090	4090	4090	4090	0
378	20230619	124900	109782915	4090	4090	4090	4090	0
379	20230619	124800	109782915	4090	4090	4090	4090	0
380	20230619	124700	109782915	4090	4090	4090	4090	0
381	20230619	124600	109782915	4090	4090	4090	4090	0
382	20230619	124500	109782915	4090	4090	4090	4090	0
383	20230619	124400	109782915	4090	4090	4090	4090	0
384	20230619	124300	109782915	4090	4090	4090	4090	3
385	20230619	124200	109770645	4085	4085	4085	4085	0
386	20230619	124100	109770645	4085	4085	4085	4085	58
387	20230619	124000	109533715	4065	4065	4065	4065	0
388	20230619	123900	109533715	4065	4065	4065	4065	282
389	20230619	123800	108387385	4065	4065	4065	4065	500
390	20230619	123700	106354885	4060	4060	4060	4060	0
391	20230619	123600	106354885	4060	4060	4060	4060	32
392	20230619	123500	106224965	4065	4065	4065	4065	0
393	20230619	123400	106224965	4065	4065	4065	4065	0
394	20230619	123300	106224965	4065	4065	4065	4065	200
395	20230619	123200	105411965	4065	4065	4065	4065	0
396	20230619	123100	105411965	4065	4065	4065	4065	10
397	20230619	123000	105371315	4065	4065	4065	4065	7
398	20230619	122900	105342860	4065	4065	4065	4065	1
399	20230619	122800	105338795	4030	4030	4030	4030	0
400	20230619	122700	105338795	4030	4030	4030	4030	0
401	20230619	122600	105338795	4030	4030	4030	4030	0
402	20230619	122500	105338795	4030	4030	4030	4030	0
403	20230619	122400	105338795	4030	4030	4030	4030	0
404	20230619	122300	105338795	4030	4030	4030	4030	0
405	20230619	122200	105338795	4030	4030	4030	4030	0
406	20230619	122100	105338795	4030	4060	4060	4030	1542
407	20230619	122000	99110780	4085	4085	4085	4085	0
408	20230619	121900	99110780	4085	4085	4085	4085	0
409	20230619	121800	99110780	4085	4085	4085	4085	0
410	20230619	121700	99110780	4085	4085	4085	4085	0
411	20230619	121600	99110780	4085	4085	4085	4085	0
412	20230619	121500	99110780	4085	4085	4085	4085	5
413	20230619	121400	99090355	4060	4060	4060	4060	0
414	20230619	121300	99090355	4060	4060	4060	4060	0
415	20230619	121200	99090355	4060	4060	4060	4060	0
416	20230619	121100	99090355	4060	4060	4060	4060	0
417	20230619	121000	99090355	4060	4060	4060	4060	0
418	20230619	120900	99090355	4060	4060	4060	4060	0
419	20230619	120800	99090355	4060	4060	4060	4060	0
420	20230619	120700	99090355	4060	4060	4060	4060	1
421	20230619	120600	99086295	4060	4060	4060	4060	144
422	20230619	120500	98501655	4060	4060	4060	4060	0
423	20230619	120400	98501655	4060	4060	4060	4060	0
424	20230619	120300	98501655	4060	4060	4060	4060	0
425	20230619	120200	98501655	4060	4060	4060	4060	0
426	20230619	120100	98501655	4060	4060	4060	4060	0
427	20230619	120000	98501655	4060	4070	4070	4060	499
428	20230619	115900	96471485	4070	4070	4070	4070	0
429	20230619	115800	96471485	4070	4070	4070	4070	0
430	20230619	115700	96471485	4070	4070	4070	4070	0
431	20230619	115600	96471485	4070	4070	4070	4070	0
432	20230619	115500	96471485	4070	4070	4070	4070	0
433	20230619	115400	96471485	4070	4070	4070	4070	0
434	20230619	115300	96471485	4070	4070	4070	4070	0
435	20230619	115200	96471485	4070	4070	4070	4070	5
436	20230619	115100	96451135	4070	4070	4070	4070	20
437	20230619	115000	96369735	4075	4075	4075	4075	0
438	20230619	114900	96369735	4075	4075	4075	4075	0
439	20230619	114800	96369735	4075	4075	4075	4075	0
440	20230619	114700	96369735	4075	4075	4075	4075	0
441	20230619	114600	96369735	4075	4075	4075	4075	0
442	20230619	114500	96369735	4075	4075	4075	4075	0
443	20230619	114400	96369735	4075	4075	4075	4075	0
444	20230619	114300	96369735	4075	4075	4075	4075	0
445	20230619	114200	96369735	4075	4075	4075	4075	0
446	20230619	114100	96369735	4075	4075	4075	4075	0
447	20230619	114000	96369735	4075	4075	4075	4075	0
448	20230619	113900	96369735	4075	4075	4075	4075	0
449	20230619	113800	96369735	4075	4075	4075	4075	0
450	20230619	113700	96369735	4075	4075	4075	4075	0
451	20230619	113600	96369735	4075	4075	4075	4075	0
452	20230619	113500	96369735	4075	4075	4075	4075	7
453	20230619	113400	96341210	4075	4075	4075	4075	0
454	20230619	113300	96341210	4075	4075	4075	4075	0
455	20230619	113200	96341210	4075	4075	4075	4075	0
456	20230619	113100	96341210	4075	4075	4075	4075	0
457	20230619	113000	96341210	4075	4075	4075	4075	50
458	20230619	112900	96137460	4080	4080	4080	4080	1103
459	20230619	112800	91637220	4080	4080	4080	4080	0
460	20230619	112700	91637220	4080	4080	4080	4080	11
461	20230619	112600	91592340	4080	4080	4080	4080	0
462	20230619	112500	91592340	4080	4080	4080	4080	0
463	20230619	112400	91592340	4080	4080	4080	4080	71
464	20230619	112300	91302660	4080	4080	4080	4080	0
465	20230619	112200	91302660	4080	4080	4080	4080	0
466	20230619	112100	91302660	4080	4080	4080	4080	0
467	20230619	112000	91302660	4080	4080	4080	4080	0
468	20230619	111900	91302660	4080	4080	4080	4080	0
469	20230619	111800	91302660	4080	4080	4080	4080	0
470	20230619	111700	91302660	4080	4080	4080	4080	750
471	20230619	111600	88242660	4085	4085	4085	4085	0
472	20230619	111500	88242660	4085	4085	4085	4085	0
473	20230619	111400	88242660	4085	4085	4085	4085	0
474	20230619	111300	88242660	4085	4085	4085	4085	4374
475	20230619	111200	70374870	4090	4090	4090	4090	0
476	20230619	111100	70374870	4090	4090	4090	4090	0
477	20230619	111000	70374870	4090	4090	4090	4090	0
478	20230619	110900	70374870	4090	4090	4090	4090	1
479	20230619	110800	70370780	4085	4085	4085	4085	0
480	20230619	110700	70370780	4085	4085	4085	4085	0
481	20230619	110600	70370780	4085	4085	4085	4085	0
482	20230619	110500	70370780	4085	4085	4085	4085	301
483	20230619	110400	69141195	4085	4085	4085	4085	0
484	20230619	110300	69141195	4085	4085	4085	4085	0
485	20230619	110200	69141195	4085	4085	4085	4085	0
486	20230619	110100	69141195	4085	4085	4085	4085	49
487	20230619	110000	68941030	4085	4085	4085	4085	0
488	20230619	105900	68941030	4085	4085	4085	4085	0
489	20230619	105800	68941030	4085	4085	4085	4085	0
490	20230619	105700	68941030	4085	4085	4085	4085	0
491	20230619	105600	68941030	4085	4085	4085	4085	0
492	20230619	105500	68941030	4085	4085	4085	4085	0
493	20230619	105400	68941030	4085	4085	4085	4085	0
494	20230619	105300	68941030	4085	4085	4085	4085	0
495	20230619	105200	68941030	4085	4085	4085	4085	0
496	20230619	105100	68941030	4085	4085	4085	4085	0
497	20230619	105000	68941030	4085	4085	4085	4085	1
498	20230619	104900	68936945	4085	4085	4085	4085	0
499	20230619	104800	68936945	4085	4085	4085	4085	200
500	20230619	104700	68119945	4090	4090	4090	4090	0
501	20230619	104600	68119945	4090	4090	4090	4090	0
502	20230619	104500	68119945	4090	4090	4090	4090	0
503	20230619	104400	68119945	4090	4095	4105	4090	14
504	20230619	104300	68062585	4090	4090	4090	4090	76
505	20230619	104200	67751745	4090	4090	4090	4090	38
506	20230619	104100	67596325	4090	4090	4090	4090	0
507	20230619	104000	67596325	4090	4090	4090	4090	1
508	20230619	103900	67592235	4090	4090	4090	4090	0
509	20230619	103800	67592235	4090	4090	4090	4090	0
510	20230619	103700	67592235	4090	4090	4090	4090	28
511	20230619	103600	67477715	4090	4090	4090	4090	0
512	20230619	103500	67477715	4090	4090	4090	4090	3
513	20230619	103400	67465445	4110	4090	4110	4090	10
514	20230619	103300	67424455	4090	4090	4090	4090	1
515	20230619	103200	67420365	4090	4090	4090	4090	32
516	20230619	103100	67289485	4090	4090	4090	4090	41
517	20230619	103000	67121795	4095	4095	4095	4095	100
518	20230619	102900	66712295	4095	4095	4095	4095	0
519	20230619	102800	66712295	4095	4095	4095	4095	5
520	20230619	102700	66691820	4085	4085	4085	4085	0
521	20230619	102600	66691820	4085	4095	4095	4085	871
522	20230619	102500	63131885	4095	4095	4095	4095	43
523	20230619	102400	62955800	4095	4095	4105	4095	109
524	20230619	102300	62508910	4090	4090	4090	4090	3
525	20230619	102200	62496640	4100	4095	4100	4095	13
526	20230619	102100	62443345	4090	4090	4090	4090	0
527	20230619	102000	62443345	4090	4090	4090	4090	0
528	20230619	101900	62443345	4090	4090	4090	4090	15
529	20230619	101800	62381995	4090	4105	4105	4090	552
530	20230619	101700	60122495	4110	4095	4110	4095	330
531	20230619	101600	58767085	4095	4095	4095	4095	11
532	20230619	101500	58722040	4095	4095	4095	4095	19
533	20230619	101400	58644235	4090	4085	4095	4085	636
534	20230619	101300	56046090	4090	4090	4090	4090	71
535	20230619	101200	55755700	4085	4085	4085	4085	10
536	20230619	101100	55714850	4090	4090	4090	4090	254
537	20230619	101000	54675990	4085	4085	4085	4085	0
538	20230619	100900	54675990	4085	4085	4085	4085	269
539	20230619	100800	53577125	4085	4085	4085	4085	0
540	20230619	100700	53577125	4085	4085	4085	4085	0
541	20230619	100600	53577125	4085	4085	4085	4085	0
542	20230619	100500	53577125	4085	4085	4085	4085	7
543	20230619	100400	53548530	4085	4085	4085	4085	0
544	20230619	100300	53548530	4085	4070	4085	4070	7
545	20230619	100200	53519985	4055	4055	4055	4055	0
546	20230619	100100	53519985	4055	4055	4055	4055	0
547	20230619	100000	53519985	4055	4055	4055	4055	0
548	20230619	095900	53519985	4055	4060	4060	4055	159
549	20230619	095800	52875070	4065	4065	4065	4065	0
550	20230619	095700	52875070	4065	4055	4065	4055	407
551	20230619	095600	51222170	4055	4055	4055	4055	270
552	20230619	095500	50127320	4050	4050	4050	4050	0
553	20230619	095400	50127320	4050	4050	4050	4050	0
554	20230619	095300	50127320	4050	4050	4050	4050	0
555	20230619	095200	50127320	4050	4050	4050	4050	0
556	20230619	095100	50127320	4050	4050	4050	4050	95
557	20230619	095000	49742570	4035	4035	4035	4035	1301
558	20230619	094900	44493035	4030	4040	4040	4030	370
559	20230619	094800	43000560	4040	4040	4040	4040	0
560	20230619	094700	43000560	4040	4040	4040	4040	500
561	20230619	094600	40980560	4040	4040	4040	4040	100
562	20230619	094500	40576560	4040	4040	4040	4040	0
563	20230619	094400	40576560	4040	4040	4040	4040	0
564	20230619	094300	40576560	4040	4040	4040	4040	0
565	20230619	094200	40576560	4040	4040	4040	4040	91
566	20230619	094100	40208920	4050	4050	4050	4050	6
567	20230619	094000	40184620	4050	4050	4050	4050	0
568	20230619	093900	40184620	4050	4050	4050	4050	0
569	20230619	093800	40184620	4050	4050	4050	4050	0
570	20230619	093700	40184620	4050	4050	4050	4050	0
571	20230619	093600	40184620	4050	4050	4050	4050	0
572	20230619	093500	40184620	4050	4050	4050	4050	0
573	20230619	093400	40184620	4050	4050	4050	4050	0
574	20230619	093300	40184620	4050	4050	4050	4050	0
575	20230619	093200	40184620	4050	4050	4050	4050	0
576	20230619	093100	40184620	4050	4050	4050	4050	0
577	20230619	093000	40184620	4050	4050	4050	4050	0
578	20230619	092900	40184620	4050	4050	4050	4050	132
579	20230619	092800	39650020	4050	4050	4050	4050	0
580	20230619	092700	39650020	4050	4050	4050	4050	500
581	20230619	092600	37625020	4040	4045	4045	4040	11
582	20230619	092500	37580575	4045	4045	4045	4045	0
583	20230619	092400	37580575	4045	4045	4045	4045	0
584	20230619	092300	37580575	4045	4045	4045	4045	2
585	20230619	092200	37572485	4050	4050	4050	4050	0
586	20230619	092100	37572485	4050	4050	4050	4050	400
587	20230619	092000	35952485	4050	4050	4050	4050	1
588	20230619	091900	35948435	4050	4055	4055	4050	71
589	20230619	091800	35660535	4055	4055	4055	4055	1
590	20230619	091700	35656480	4055	4055	4055	4055	11
591	20230619	091600	35611875	4060	4060	4060	4060	0
592	20230619	091500	35611875	4060	4060	4060	4060	0
593	20230619	091400	35611875	4060	4075	4075	4045	1201
594	20230619	091300	30745775	4105	4040	4205	4040	4002
595	20230619	091200	14186325	4025	4025	4025	4025	0
596	20230619	091100	14186325	4025	4055	4055	4025	361
597	20230619	091000	12730305	4055	4055	4055	4055	0
598	20230619	090900	12730305	4055	4055	4055	4055	4
599	20230619	090800	12714085	4035	4035	4035	4035	0
600	20230619	090700	12714085	4035	4035	4035	4035	120
601	20230619	090600	12229885	4035	4035	4035	4035	0
602	20230619	090500	12229885	4035	4050	4050	4035	2500
603	20230619	090400	2132315	4040	4040	4040	4040	0
604	20230619	090300	2132315	4040	4070	4070	4040	216
605	20230619	090200	1256975	4070	4070	4070	4070	0
606	20230619	090100	1256975	4070	4070	4070	4070	175
607	20230619	090000	544725	4035	4035	4035	4035	135