KissMeData/034810/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190700	355065750	9390	9390	9390	9390	427
3	20230620	190600	355065750	9390	9390	9390	9390	0
4	20230620	190500	355065750	9390	9390	9390	9390	0
5	20230620	190400	355065750	9390	9390	9390	9390	0
6	20230620	190300	355065750	9390	9390	9390	9390	0
7	20230620	190200	355065750	9390	9390	9390	9390	0
8	20230620	190100	355065750	9390	9390	9390	9390	0
9	20230620	190000	355065750	9390	9390	9390	9390	0
10	20230620	185900	355065750	9390	9390	9390	9390	0
11	20230620	185800	355065750	9390	9390	9390	9390	0
12	20230620	185700	355065750	9390	9390	9390	9390	0
13	20230620	185600	355065750	9390	9390	9390	9390	0
14	20230620	185500	355065750	9390	9390	9390	9390	0
15	20230620	185400	355065750	9390	9390	9390	9390	0
16	20230620	185300	355065750	9390	9390	9390	9390	0
17	20230620	185200	355065750	9390	9390	9390	9390	0
18	20230620	185100	355065750	9390	9390	9390	9390	0
19	20230620	185000	355065750	9390	9390	9390	9390	0
20	20230620	184900	355065750	9390	9390	9390	9390	0
21	20230620	184800	355065750	9390	9390	9390	9390	0
22	20230620	184700	355065750	9390	9390	9390	9390	0
23	20230620	184600	355065750	9390	9390	9390	9390	0
24	20230620	184500	355065750	9390	9390	9390	9390	0
25	20230620	184400	355065750	9390	9390	9390	9390	0
26	20230620	184300	355065750	9390	9390	9390	9390	0
27	20230620	184200	355065750	9390	9390	9390	9390	0
28	20230620	184100	355065750	9390	9390	9390	9390	0
29	20230620	184000	355065750	9390	9390	9390	9390	0
30	20230620	183900	355065750	9390	9390	9390	9390	0
31	20230620	183800	355065750	9390	9390	9390	9390	0
32	20230620	183700	355065750	9390	9390	9390	9390	427
33	20230620	183600	355065750	9390	9390	9390	9390	0
34	20230620	183500	355065750	9390	9390	9390	9390	0
35	20230620	183400	355065750	9390	9390	9390	9390	0
36	20230620	183300	355065750	9390	9390	9390	9390	0
37	20230620	183200	355065750	9390	9390	9390	9390	0
38	20230620	183100	355065750	9390	9390	9390	9390	0
39	20230620	183000	355065750	9390	9390	9390	9390	0
40	20230620	182900	355065750	9390	9390	9390	9390	0
41	20230620	182800	355065750	9390	9390	9390	9390	0
42	20230620	182700	355065750	9390	9390	9390	9390	0
43	20230620	182600	355065750	9390	9390	9390	9390	0
44	20230620	182500	355065750	9390	9390	9390	9390	0
45	20230620	182400	355065750	9390	9390	9390	9390	0
46	20230620	182300	355065750	9390	9390	9390	9390	0
47	20230620	182200	355065750	9390	9390	9390	9390	0
48	20230620	182100	355065750	9390	9390	9390	9390	0
49	20230620	182000	355065750	9390	9390	9390	9390	0
50	20230620	181900	355065750	9390	9390	9390	9390	0
51	20230620	181800	355065750	9390	9390	9390	9390	0
52	20230620	181700	355065750	9390	9390	9390	9390	0
53	20230620	181600	355065750	9390	9390	9390	9390	0
54	20230620	181500	355065750	9390	9390	9390	9390	0
55	20230620	181400	355065750	9390	9390	9390	9390	0
56	20230620	181300	355065750	9390	9390	9390	9390	0
57	20230620	181200	355065750	9390	9390	9390	9390	0
58	20230620	181100	355065750	9390	9390	9390	9390	0
59	20230620	181000	355065750	9390	9390	9390	9390	0
60	20230620	180900	355065750	9390	9390	9390	9390	0
61	20230620	180800	355065750	9390	9390	9390	9390	0
62	20230620	180700	355065750	9390	9390	9390	9390	427
63	20230620	180600	355065750	9390	9390	9390	9390	0
64	20230620	180500	355065750	9390	9390	9390	9390	0
65	20230620	180400	355065750	9390	9390	9390	9390	0
66	20230620	180300	355065750	9390	9390	9390	9390	0
67	20230620	180200	355065750	9390	9390	9390	9390	0
68	20230620	180100	355065750	9390	9390	9390	9390	0
69	20230620	180000	355065750	9390	9390	9390	9390	0
70	20230620	175900	355065750	9390	9390	9390	9390	0
71	20230620	175800	355065750	9390	9390	9390	9390	0
72	20230620	175700	355065750	9390	9390	9390	9390	0
73	20230620	175600	355065750	9390	9390	9390	9390	0
74	20230620	175500	355065750	9390	9390	9390	9390	0
75	20230620	175400	355065750	9390	9390	9390	9390	0
76	20230620	175300	355065750	9390	9390	9390	9390	0
77	20230620	175200	355065750	9390	9390	9390	9390	0
78	20230620	175100	355065750	9390	9390	9390	9390	0
79	20230620	175000	355065750	9390	9390	9390	9390	0
80	20230620	174900	355065750	9390	9390	9390	9390	0
81	20230620	174800	355065750	9390	9390	9390	9390	0
82	20230620	174700	355065750	9390	9390	9390	9390	0
83	20230620	174600	355065750	9390	9390	9390	9390	0
84	20230620	174500	355065750	9390	9390	9390	9390	0
85	20230620	174400	355065750	9390	9390	9390	9390	0
86	20230620	174300	355065750	9390	9390	9390	9390	0
87	20230620	174200	355065750	9390	9390	9390	9390	0
88	20230620	174100	355065750	9390	9390	9390	9390	0
89	20230620	174000	355065750	9390	9390	9390	9390	0
90	20230620	173900	355065750	9390	9390	9390	9390	0
91	20230620	173800	355065750	9390	9390	9390	9390	0
92	20230620	173700	355065750	9390	9390	9390	9390	427
93	20230620	173600	355065750	9390	9390	9390	9390	0
94	20230620	173500	355065750	9390	9390	9390	9390	0
95	20230620	173400	355065750	9390	9390	9390	9390	0
96	20230620	173300	355065750	9390	9390	9390	9390	0
97	20230620	173200	355065750	9390	9390	9390	9390	0
98	20230620	173100	355065750	9390	9390	9390	9390	0
99	20230620	173000	355065750	9390	9390	9390	9390	0
100	20230620	172900	355065750	9390	9390	9390	9390	0
101	20230620	172800	355065750	9390	9390	9390	9390	0
102	20230620	172700	355065750	9390	9390	9390	9390	0
103	20230620	172600	355065750	9390	9390	9390	9390	0
104	20230620	172500	355065750	9390	9390	9390	9390	0
105	20230620	172400	355065750	9390	9390	9390	9390	0
106	20230620	172300	355065750	9390	9390	9390	9390	0
107	20230620	172200	355065750	9390	9390	9390	9390	0
108	20230620	172100	355065750	9390	9390	9390	9390	0
109	20230620	172000	355065750	9390	9390	9390	9390	0
110	20230620	171900	355065750	9390	9390	9390	9390	0
111	20230620	171800	355065750	9390	9390	9390	9390	0
112	20230620	171700	355065750	9390	9390	9390	9390	0
113	20230620	171600	355065750	9390	9390	9390	9390	0
114	20230620	171500	355065750	9390	9390	9390	9390	0
115	20230620	171400	355065750	9390	9390	9390	9390	0
116	20230620	171300	355065750	9390	9390	9390	9390	0
117	20230620	171200	355065750	9390	9390	9390	9390	0
118	20230620	171100	355065750	9390	9390	9390	9390	0
119	20230620	171000	355065750	9390	9390	9390	9390	0
120	20230620	170900	355065750	9390	9390	9390	9390	0
121	20230620	170800	355065750	9390	9390	9390	9390	0
122	20230620	170700	355065750	9390	9390	9390	9390	427
123	20230620	170600	355065750	9390	9390	9390	9390	0
124	20230620	170500	355065750	9390	9390	9390	9390	0
125	20230620	170400	355065750	9390	9390	9390	9390	0
126	20230620	170300	355065750	9390	9390	9390	9390	0
127	20230620	170200	355065750	9390	9390	9390	9390	0
128	20230620	170100	355065750	9390	9390	9390	9390	0
129	20230620	170000	355065750	9390	9390	9390	9390	0
130	20230620	165900	355065750	9390	9390	9390	9390	0
131	20230620	165800	355065750	9390	9390	9390	9390	0
132	20230620	165700	355065750	9390	9390	9390	9390	0
133	20230620	165600	355065750	9390	9390	9390	9390	0
134	20230620	165500	355065750	9390	9390	9390	9390	0
135	20230620	165400	355065750	9390	9390	9390	9390	0
136	20230620	165300	355065750	9390	9390	9390	9390	0
137	20230620	165200	355065750	9390	9390	9390	9390	0
138	20230620	165100	355065750	9390	9390	9390	9390	0
139	20230620	165000	355065750	9390	9390	9390	9390	0
140	20230620	164900	355065750	9390	9390	9390	9390	0
141	20230620	164800	355065750	9390	9390	9390	9390	0
142	20230620	164700	355065750	9390	9390	9390	9390	0
143	20230620	164600	355065750	9390	9390	9390	9390	0
144	20230620	164500	355065750	9390	9390	9390	9390	0
145	20230620	164400	355065750	9390	9390	9390	9390	0
146	20230620	164300	355065750	9390	9390	9390	9390	0
147	20230620	164200	355065750	9390	9390	9390	9390	0
148	20230620	164100	355065750	9390	9390	9390	9390	0
149	20230620	164000	355065750	9390	9390	9390	9390	0
150	20230620	163900	355065750	9390	9390	9390	9390	0
151	20230620	163800	355065750	9390	9390	9390	9390	0
152	20230620	163700	355065750	9390	9390	9390	9390	427
153	20230620	163600	355065750	9390	9390	9390	9390	0
154	20230620	163500	355065750	9390	9390	9390	9390	0
155	20230620	163400	355065750	9390	9390	9390	9390	0
156	20230620	163300	355065750	9390	9390	9390	9390	0
157	20230620	163200	355065750	9390	9390	9390	9390	0
158	20230620	163100	355065750	9390	9390	9390	9390	0
159	20230620	163000	355065750	9390	9390	9390	9390	0
160	20230620	162900	355065750	9390	9390	9390	9390	0
161	20230620	162800	355065750	9390	9390	9390	9390	0
162	20230620	162700	355065750	9390	9390	9390	9390	0
163	20230620	162600	355065750	9390	9390	9390	9390	0
164	20230620	162500	355065750	9390	9390	9390	9390	0
165	20230620	162400	355065750	9390	9390	9390	9390	0
166	20230620	162300	355065750	9390	9390	9390	9390	0
167	20230620	162200	355065750	9390	9390	9390	9390	0
168	20230620	162100	355065750	9390	9390	9390	9390	0
169	20230620	162000	355065750	9390	9390	9390	9390	0
170	20230620	161900	355065750	9390	9390	9390	9390	0
171	20230620	161800	355065750	9390	9390	9390	9390	0
172	20230620	161700	355065750	9390	9390	9390	9390	0
173	20230620	161600	355065750	9390	9390	9390	9390	0
174	20230620	161500	355065750	9390	9390	9390	9390	0
175	20230620	161400	355065750	9390	9390	9390	9390	0
176	20230620	161300	355065750	9390	9390	9390	9390	0
177	20230620	161200	355065750	9390	9390	9390	9390	0
178	20230620	161100	355065750	9390	9390	9390	9390	0
179	20230620	161000	355065750	9390	9390	9390	9390	0
180	20230620	160900	355065750	9390	9390	9390	9390	0
181	20230620	160800	355065750	9390	9390	9390	9390	0
182	20230620	160700	355065750	9390	9390	9390	9390	427
183	20230620	160600	355065750	9390	9390	9390	9390	0
184	20230620	160500	355065750	9390	9390	9390	9390	0
185	20230620	160400	355065750	9390	9390	9390	9390	0
186	20230620	160300	355065750	9390	9390	9390	9390	0
187	20230620	160200	355065750	9390	9390	9390	9390	0
188	20230620	160100	355065750	9390	9390	9390	9390	0
189	20230620	160000	355065750	9390	9390	9390	9390	0
190	20230620	155900	355065750	9390	9390	9390	9390	0
191	20230620	155800	355065750	9390	9390	9390	9390	0
192	20230620	155700	355065750	9390	9390	9390	9390	0
193	20230620	155600	355065750	9390	9390	9390	9390	0
194	20230620	155500	355065750	9390	9390	9390	9390	0
195	20230620	155400	355065750	9390	9390	9390	9390	0
196	20230620	155300	355065750	9390	9390	9390	9390	0
197	20230620	155200	355065750	9390	9390	9390	9390	0
198	20230620	155100	355065750	9390	9390	9390	9390	0
199	20230620	155000	355065750	9390	9390	9390	9390	0
200	20230620	154900	355065750	9390	9390	9390	9390	0
201	20230620	154800	355065750	9390	9390	9390	9390	0
202	20230620	154700	355065750	9390	9390	9390	9390	0
203	20230620	154600	355065750	9390	9390	9390	9390	0
204	20230620	154500	355065750	9390	9390	9390	9390	0
205	20230620	154400	355065750	9390	9390	9390	9390	0
206	20230620	154300	355065750	9390	9390	9390	9390	0
207	20230620	154200	355065750	9390	9390	9390	9390	0
208	20230620	154100	355065750	9390	9390	9390	9390	0
209	20230620	154000	355065750	9390	9390	9390	9390	0
210	20230620	153900	355065750	9390	9390	9390	9390	0
211	20230620	153800	355065750	9390	9390	9390	9390	0
212	20230620	153700	355065750	9390	9390	9390	9390	427
213	20230620	153600	355065750	9390	9390	9390	9390	0
214	20230620	153500	355065750	9390	9390	9390	9390	0
215	20230620	153400	355065750	9390	9390	9390	9390	0
216	20230620	153300	355065750	9390	9390	9390	9390	0
217	20230620	153200	355065750	9390	9390	9390	9390	0
218	20230620	153100	355065750	9390	9390	9390	9390	0
219	20230620	153000	355065750	9390	9390	9390	9390	427
220	20230620	152900	351056220	9400	9400	9400	9400	0
221	20230620	152800	351056220	9400	9400	9400	9400	0
222	20230620	152700	351056220	9400	9400	9400	9400	0
223	20230620	152600	351056220	9400	9400	9400	9400	0
224	20230620	152500	351056220	9400	9400	9400	9400	0
225	20230620	152400	351056220	9400	9400	9400	9400	0
226	20230620	152300	351056220	9400	9400	9400	9400	0
227	20230620	152200	351056220	9400	9400	9400	9400	0
228	20230620	152100	351056220	9400	9400	9400	9400	0
229	20230620	152000	351056220	9400	9400	9400	9400	0
230	20230620	151900	351056220	9400	9390	9400	9390	584
231	20230620	151800	345567250	9390	9390	9390	9390	0
232	20230620	151700	345567250	9390	9380	9390	9380	217
233	20230620	151600	343531320	9380	9380	9380	9380	0
234	20230620	151500	343531320	9380	9380	9380	9380	0
235	20230620	151400	343531320	9380	9400	9400	9380	118
236	20230620	151300	342422140	9400	9400	9400	9400	0
237	20230620	151200	342422140	9400	9390	9400	9390	493
238	20230620	151100	337791270	9390	9390	9390	9390	0
239	20230620	151000	337791270	9390	9390	9390	9390	2
240	20230620	150900	337772490	9380	9380	9380	9380	101
241	20230620	150800	336825110	9380	9380	9380	9380	1
242	20230620	150700	336815730	9380	9380	9380	9380	500
243	20230620	150600	332125730	9380	9380	9380	9380	152
244	20230620	150500	330699970	9380	9380	9380	9380	2
245	20230620	150400	330681210	9370	9370	9370	9370	0
246	20230620	150300	330681210	9370	9370	9370	9370	300
247	20230620	150200	327870210	9370	9370	9370	9370	0
248	20230620	150100	327870210	9370	9370	9370	9370	0
249	20230620	150000	327870210	9370	9370	9370	9370	1
250	20230620	145900	327860840	9380	9380	9380	9380	0
251	20230620	145800	327860840	9380	9380	9380	9380	0
252	20230620	145700	327860840	9380	9380	9380	9380	2
253	20230620	145600	327842080	9380	9380	9380	9380	0
254	20230620	145500	327842080	9380	9380	9380	9380	179
255	20230620	145400	326163060	9380	9380	9380	9380	100
256	20230620	145300	325225060	9380	9380	9380	9380	110
257	20230620	145200	324193260	9380	9380	9380	9380	36
258	20230620	145100	323855580	9380	9380	9380	9380	0
259	20230620	145000	323855580	9380	9380	9380	9380	45
260	20230620	144900	323433480	9390	9390	9390	9390	0
261	20230620	144800	323433480	9390	9390	9390	9390	0
262	20230620	144700	323433480	9390	9390	9390	9390	0
263	20230620	144600	323433480	9390	9390	9390	9390	0
264	20230620	144500	323433480	9390	9390	9390	9390	0
265	20230620	144400	323433480	9390	9390	9390	9390	0
266	20230620	144300	323433480	9390	9390	9390	9390	0
267	20230620	144200	323433480	9390	9380	9390	9380	7
268	20230620	144100	323367810	9380	9380	9380	9380	0
269	20230620	144000	323367810	9380	9380	9380	9380	200
270	20230620	143900	321491810	9390	9390	9390	9390	0
271	20230620	143800	321491810	9390	9390	9390	9390	0
272	20230620	143700	321491810	9390	9390	9390	9390	0
273	20230620	143600	321491810	9390	9380	9390	9380	11
274	20230620	143500	321388570	9390	9390	9390	9390	1
275	20230620	143400	321379180	9390	9390	9390	9390	0
276	20230620	143300	321379180	9390	9390	9390	9390	106
277	20230620	143200	320383840	9390	9390	9390	9390	0
278	20230620	143100	320383840	9390	9390	9390	9390	12
279	20230620	143000	320271160	9390	9390	9390	9390	224
280	20230620	142900	318167800	9390	9390	9390	9390	1
281	20230620	142800	318158410	9390	9380	9390	9380	563
282	20230620	142700	312877450	9380	9380	9380	9380	44
283	20230620	142600	312464730	9390	9390	9390	9390	1
284	20230620	142500	312455340	9390	9380	9390	9380	102
285	20230620	142400	311498570	9380	9380	9380	9380	0
286	20230620	142300	311498570	9380	9380	9380	9380	0
287	20230620	142200	311498570	9380	9380	9380	9380	66
288	20230620	142100	310879490	9380	9380	9380	9380	57
289	20230620	142000	310344830	9380	9380	9380	9380	2
290	20230620	141900	310326070	9380	9380	9380	9380	1
291	20230620	141800	310316690	9380	9380	9380	9380	434
292	20230620	141700	306245770	9380	9380	9380	9380	50
293	20230620	141600	305776770	9380	9380	9380	9380	0
294	20230620	141500	305776770	9380	9380	9380	9380	100
295	20230620	141400	304838770	9380	9380	9380	9380	0
296	20230620	141300	304838770	9380	9380	9380	9380	4
297	20230620	141200	304801250	9390	9380	9390	9380	13
298	20230620	141100	304679300	9380	9380	9380	9380	0
299	20230620	141000	304679300	9380	9380	9380	9380	0
300	20230620	140900	304679300	9380	9390	9390	9380	23
301	20230620	140800	304463530	9390	9390	9390	9390	0
302	20230620	140700	304463530	9390	9390	9390	9390	10
303	20230620	140600	304369630	9380	9380	9380	9380	11
304	20230620	140500	304266450	9380	9380	9380	9380	0
305	20230620	140400	304266450	9380	9380	9380	9380	7
306	20230620	140300	304200790	9380	9380	9380	9380	35
307	20230620	140200	303872490	9400	9400	9400	9400	0
308	20230620	140100	303872490	9400	9400	9400	9400	0
309	20230620	140000	303872490	9400	9400	9400	9400	1
310	20230620	135900	303863090	9380	9380	9380	9380	0
311	20230620	135800	303863090	9380	9380	9380	9380	22
312	20230620	135700	303656730	9380	9380	9380	9380	0
313	20230620	135600	303656730	9380	9380	9380	9380	1
314	20230620	135500	303647350	9380	9410	9410	9380	309
315	20230620	135400	300739900	9410	9410	9410	9410	4
316	20230620	135300	300702260	9410	9410	9410	9410	0
317	20230620	135200	300702260	9410	9380	9410	9370	210
318	20230620	135100	298732930	9400	9410	9410	9400	208
319	20230620	135000	296777720	9400	9410	9420	9400	10
320	20230620	134900	296683660	9410	9410	9410	9410	8
321	20230620	134800	296608380	9410	9410	9410	9410	2
322	20230620	134700	296589560	9380	9380	9380	9380	0
323	20230620	134600	296589560	9380	9380	9380	9380	0
324	20230620	134500	296589560	9380	9380	9380	9380	200
325	20230620	134400	294713560	9420	9420	9420	9420	0
326	20230620	134300	294713560	9420	9420	9420	9420	0
327	20230620	134200	294713560	9420	9420	9420	9420	2
328	20230620	134100	294694720	9420	9420	9420	9420	1
329	20230620	134000	294685300	9400	9420	9420	9400	101
330	20230620	133900	293735880	9420	9410	9420	9410	801
331	20230620	133800	286190620	9410	9390	9410	9390	7
332	20230620	133700	286124770	9420	9380	9420	9380	3001
333	20230620	133600	257899320	9380	9380	9380	9370	75
334	20230620	133500	257196030	9370	9380	9380	9370	289
335	20230620	133400	254485500	9370	9370	9370	9370	90
336	20230620	133300	253642200	9370	9380	9380	9370	326
337	20230620	133200	250584350	9380	9380	9390	9380	158
338	20230620	133100	249102300	9400	9400	9400	9400	1
339	20230620	133000	249092900	9380	9390	9390	9380	388
340	20230620	132900	245449880	9380	9380	9380	9380	100
341	20230620	132800	244511880	9390	9390	9390	9390	30
342	20230620	132700	244230180	9390	9390	9390	9390	41
343	20230620	132600	243845190	9400	9400	9400	9400	0
344	20230620	132500	243845190	9400	9400	9400	9400	121
345	20230620	132400	242707790	9410	9400	9410	9400	553
346	20230620	132300	237507890	9400	9420	9420	9400	162
347	20230620	132200	235982020	9410	9410	9410	9410	96
348	20230620	132100	235078660	9400	9420	9420	9400	256
349	20230620	132000	232669360	9430	9420	9430	9400	162
350	20230620	131900	231143330	9420	9420	9430	9420	501
351	20230620	131800	226423900	9420	9360	9420	9360	2547
352	20230620	131700	202485550	9360	9350	9360	9310	264
353	20230620	131600	200016560	9350	9350	9350	9350	200
354	20230620	131500	198146560	9350	9320	9350	9320	500
355	20230620	131400	193472610	9330	9300	9330	9300	11
356	20230620	131300	193370280	9300	9310	9330	9300	25
357	20230620	131200	193137530	9330	9330	9330	9330	12
358	20230620	131100	193025570	9300	9290	9300	9290	116
359	20230620	131000	191946800	9290	9290	9290	9290	27
360	20230620	130900	191695970	9300	9300	9300	9300	0
361	20230620	130800	191695970	9300	9320	9320	9300	2
362	20230620	130700	191677350	9310	9310	9310	9310	0
363	20230620	130600	191677350	9310	9310	9310	9310	49
364	20230620	130500	191221160	9310	9290	9310	9290	21
365	20230620	130400	191025930	9290	9290	9290	9290	20
366	20230620	130300	190840130	9290	9320	9320	9290	12
367	20230620	130200	190728620	9350	9350	9350	9350	100
368	20230620	130100	189793620	9390	9300	9390	9300	1008
369	20230620	130000	180342690	9290	9290	9290	9290	1
370	20230620	125900	180333400	9370	9290	9370	9290	1000
371	20230620	125800	171000980	9220	9220	9220	9220	0
372	20230620	125700	171000980	9220	9300	9300	9220	360
373	20230620	125600	167674800	9350	9300	9370	9300	1687
374	20230620	125500	151891190	9270	9250	9270	9250	89
375	20230620	125400	151066770	9250	9260	9360	9250	1690
376	20230620	125300	135307290	9260	9260	9260	9260	198
377	20230620	125200	133473810	9260	9240	9260	9240	1776
378	20230620	125100	117029410	9240	9260	9260	9240	36
379	20230620	125000	116696710	9260	9250	9260	9250	501
380	20230620	124900	112062430	9240	9230	9240	9230	1266
381	20230620	124800	100365560	9220	9220	9220	9220	3
382	20230620	124700	100337900	9220	9220	9220	9220	0
383	20230620	124600	100337900	9220	9210	9220	9210	1135
384	20230620	124500	89884480	9200	9190	9200	9190	622
385	20230620	124400	84164750	9180	9180	9180	9180	279
386	20230620	124300	81603530	9190	9190	9190	9190	0
387	20230620	124200	81603530	9190	9190	9190	9190	0
388	20230620	124100	81603530	9190	9190	9190	9190	20
389	20230620	124000	81419730	9190	9190	9190	9190	1
390	20230620	123900	81410540	9190	9190	9190	9190	0
391	20230620	123800	81410540	9190	9190	9190	9190	0
392	20230620	123700	81410540	9190	9190	9190	9190	0
393	20230620	123600	81410540	9190	9190	9190	9190	0
394	20230620	123500	81410540	9190	9190	9190	9190	0
395	20230620	123400	81410540	9190	9190	9190	9190	0
396	20230620	123300	81410540	9190	9190	9190	9190	0
397	20230620	123200	81410540	9190	9190	9190	9190	0
398	20230620	123100	81410540	9190	9190	9190	9190	0
399	20230620	123000	81410540	9190	9190	9190	9190	0
400	20230620	122900	81410540	9190	9190	9190	9190	0
401	20230620	122800	81410540	9190	9190	9190	9190	0
402	20230620	122700	81410540	9190	9190	9190	9190	0
403	20230620	122600	81410540	9190	9190	9190	9190	0
404	20230620	122500	81410540	9190	9190	9190	9190	4
405	20230620	122400	81373780	9190	9190	9190	9190	5
406	20230620	122300	81327830	9190	9190	9190	9190	0
407	20230620	122200	81327830	9190	9190	9190	9190	0
408	20230620	122100	81327830	9190	9190	9190	9190	0
409	20230620	122000	81327830	9190	9180	9190	9180	7
410	20230620	121900	81263540	9180	9180	9180	9180	17
411	20230620	121800	81107480	9180	9180	9180	9180	2
412	20230620	121700	81089120	9180	9180	9180	9180	0
413	20230620	121600	81089120	9180	9180	9180	9180	0
414	20230620	121500	81089120	9180	9180	9180	9180	31
415	20230620	121400	80804540	9180	9180	9180	9180	100
416	20230620	121300	79886540	9180	9180	9180	9180	50
417	20230620	121200	79427540	9180	9180	9180	9180	20
418	20230620	121100	79243940	9180	9180	9180	9180	0
419	20230620	121000	79243940	9180	9180	9180	9180	0
420	20230620	120900	79243940	9180	9180	9180	9180	0
421	20230620	120800	79243940	9180	9180	9180	9180	0
422	20230620	120700	79243940	9180	9180	9180	9180	0
423	20230620	120600	79243940	9180	9180	9180	9180	0
424	20230620	120500	79243940	9180	9180	9180	9180	0
425	20230620	120400	79243940	9180	9180	9180	9180	0
426	20230620	120300	79243940	9180	9180	9180	9180	0
427	20230620	120200	79243940	9180	9180	9180	9180	2
428	20230620	120100	79225580	9180	9180	9180	9180	0
429	20230620	120000	79225580	9180	9180	9180	9180	0
430	20230620	115900	79225580	9180	9180	9180	9180	0
431	20230620	115800	79225580	9180	9180	9180	9180	0
432	20230620	115700	79225580	9180	9180	9180	9180	0
433	20230620	115600	79225580	9180	9180	9180	9180	0
434	20230620	115500	79225580	9180	9180	9180	9180	5
435	20230620	115400	79179680	9180	9180	9180	9180	0
436	20230620	115300	79179680	9180	9180	9180	9180	0
437	20230620	115200	79179680	9180	9180	9180	9180	0
438	20230620	115100	79179680	9180	9180	9180	9180	0
439	20230620	115000	79179680	9180	9170	9180	9170	84
440	20230620	114900	78409240	9180	9180	9180	9180	10
441	20230620	114800	78317440	9170	9170	9170	9170	0
442	20230620	114700	78317440	9170	9170	9170	9170	0
443	20230620	114600	78317440	9170	9180	9180	9170	110
444	20230620	114500	77308640	9170	9170	9170	9170	200
445	20230620	114400	75474640	9180	9180	9180	9180	0
446	20230620	114300	75474640	9180	9180	9180	9180	0
447	20230620	114200	75474640	9180	9180	9180	9180	5
448	20230620	114100	75428740	9170	9170	9170	9170	0
449	20230620	114000	75428740	9170	9170	9170	9170	5
450	20230620	113900	75382890	9170	9170	9170	9170	0
451	20230620	113800	75382890	9170	9170	9170	9170	1
452	20230620	113700	75373720	9180	9180	9180	9180	0
453	20230620	113600	75373720	9180	9180	9180	9180	3
454	20230620	113500	75346180	9180	9180	9180	9180	4
455	20230620	113400	75309460	9180	9180	9180	9180	72
456	20230620	113300	74648500	9180	9180	9180	9180	13
457	20230620	113200	74529160	9180	9180	9180	9180	25
458	20230620	113100	74299660	9180	9180	9180	9180	6
459	20230620	113000	74244580	9180	9180	9180	9180	0
460	20230620	112900	74244580	9180	9180	9180	9180	0
461	20230620	112800	74244580	9180	9180	9180	9180	0
462	20230620	112700	74244580	9180	9180	9180	9180	7
463	20230620	112600	74180320	9180	9180	9180	9180	49
464	20230620	112500	73730500	9180	9180	9180	9180	25
465	20230620	112400	73501000	9180	9180	9180	9180	150
466	20230620	112300	72124000	9180	9180	9180	9180	50
467	20230620	112200	71665000	9180	9180	9180	9180	200
468	20230620	112100	69829000	9210	9210	9210	9210	0
469	20230620	112000	69829000	9210	9210	9210	9210	0
470	20230620	111900	69829000	9210	9210	9210	9210	0
471	20230620	111800	69829000	9210	9210	9210	9210	0
472	20230620	111700	69829000	9210	9210	9210	9210	0
473	20230620	111600	69829000	9210	9210	9210	9210	2
474	20230620	111500	69810580	9210	9210	9210	9210	0
475	20230620	111400	69810580	9210	9210	9210	9210	0
476	20230620	111300	69810580	9210	9210	9210	9210	1
477	20230620	111200	69801370	9210	9210	9210	9210	0
478	20230620	111100	69801370	9210	9210	9210	9210	0
479	20230620	111000	69801370	9210	9210	9210	9210	27
480	20230620	110900	69552700	9190	9190	9190	9190	1
481	20230620	110800	69543510	9210	9210	9210	9210	0
482	20230620	110700	69543510	9210	9210	9210	9210	0
483	20230620	110600	69543510	9210	9210	9210	9210	1
484	20230620	110500	69534300	9190	9180	9190	9180	12
485	20230620	110400	69424130	9180	9180	9190	9180	157
486	20230620	110300	67981360	9180	9180	9180	9180	0
487	20230620	110200	67981360	9180	9190	9190	9180	585
488	20230620	110100	62605970	9190	9190	9190	9190	0
489	20230620	110000	62605970	9190	9190	9190	9190	0
490	20230620	105900	62605970	9190	9190	9190	9190	1
491	20230620	105800	62596780	9210	9210	9210	9210	0
492	20230620	105700	62596780	9210	9210	9210	9210	20
493	20230620	105600	62412580	9220	9220	9220	9220	20
494	20230620	105500	62228180	9220	9220	9220	9220	0
495	20230620	105400	62228180	9220	9220	9220	9220	0
496	20230620	105300	62228180	9220	9220	9220	9220	1
497	20230620	105200	62218960	9200	9200	9200	9200	50
498	20230620	105100	61758960	9220	9220	9220	9220	1
499	20230620	105000	61749740	9220	9220	9220	9220	0
500	20230620	104900	61749740	9220	9220	9220	9220	0
501	20230620	104800	61749740	9220	9220	9220	9220	0
502	20230620	104700	61749740	9220	9220	9220	9220	0
503	20230620	104600	61749740	9220	9220	9220	9220	1
504	20230620	104500	61740520	9220	9200	9220	9200	51
505	20230620	104400	61271300	9220	9220	9220	9220	1
506	20230620	104300	61262080	9220	9220	9220	9220	0
507	20230620	104200	61262080	9220	9220	9220	9220	0
508	20230620	104100	61262080	9220	9210	9220	9210	100
509	20230620	104000	60340290	9220	9220	9220	9220	1
510	20230620	103900	60331070	9220	9220	9220	9220	1
511	20230620	103800	60321850	9200	9210	9210	9200	30
512	20230620	103700	60045810	9210	9210	9210	9210	20
513	20230620	103600	59861610	9210	9210	9210	9210	0
514	20230620	103500	59861610	9210	9210	9210	9210	0
515	20230620	103400	59861610	9210	9200	9210	9200	1350
516	20230620	103300	47428510	9200	9200	9200	9200	0
517	20230620	103200	47428510	9200	9200	9200	9200	0
518	20230620	103100	47428510	9200	9200	9200	9200	0
519	20230620	103000	47428510	9200	9180	9200	9180	4
520	20230620	102900	47391750	9180	9180	9180	9180	32
521	20230620	102800	47097990	9180	9180	9180	9180	0
522	20230620	102700	47097990	9180	9180	9180	9180	0
523	20230620	102600	47097990	9180	9180	9180	9180	0
524	20230620	102500	47097990	9180	9180	9180	9180	0
525	20230620	102400	47097990	9180	9180	9180	9180	0
526	20230620	102300	47097990	9180	9180	9180	9180	0
527	20230620	102200	47097990	9180	9180	9180	9180	0
528	20230620	102100	47097990	9180	9180	9180	9180	0
529	20230620	102000	47097990	9180	9180	9180	9180	0
530	20230620	101900	47097990	9180	9180	9180	9180	0
531	20230620	101800	47097990	9180	9180	9180	9180	0
532	20230620	101700	47097990	9180	9180	9180	9180	0
533	20230620	101600	47097990	9180	9180	9180	9180	0
534	20230620	101500	47097990	9180	9180	9180	9180	0
535	20230620	101400	47097990	9180	9180	9180	9180	0
536	20230620	101300	47097990	9180	9180	9180	9180	0
537	20230620	101200	47097990	9180	9180	9180	9180	378
538	20230620	101100	43627950	9180	9180	9180	9180	0
539	20230620	101000	43627950	9180	9180	9180	9180	0
540	20230620	100900	43627950	9180	9180	9180	9180	6
541	20230620	100800	43572870	9180	9180	9180	9180	49
542	20230620	100700	43123050	9160	9160	9160	9160	0
543	20230620	100600	43123050	9160	9160	9160	9160	0
544	20230620	100500	43123050	9160	9170	9200	9160	103
545	20230620	100400	42179030	9180	9180	9180	9180	0
546	20230620	100300	42179030	9180	9180	9180	9180	35
547	20230620	100200	41857730	9180	9180	9180	9180	111
548	20230620	100100	40838750	9190	9190	9190	9190	100
549	20230620	100000	39919750	9210	9210	9210	9210	0
550	20230620	095900	39919750	9210	9210	9210	9210	1
551	20230620	095800	39910540	9210	9210	9210	9210	0
552	20230620	095700	39910540	9210	9210	9210	9210	0
553	20230620	095600	39910540	9210	9210	9210	9210	0
554	20230620	095500	39910540	9210	9210	9210	9210	0
555	20230620	095400	39910540	9210	9210	9210	9210	11
556	20230620	095300	39809230	9200	9200	9200	9200	0
557	20230620	095200	39809230	9200	9200	9200	9200	0
558	20230620	095100	39809230	9200	9200	9200	9200	0
559	20230620	095000	39809230	9200	9200	9200	9200	700
560	20230620	094900	33369230	9200	9200	9200	9200	0
561	20230620	094800	33369230	9200	9190	9200	9190	450
562	20230620	094700	29231260	9160	9160	9160	9160	17
563	20230620	094600	29075540	9160	9160	9160	9160	0
564	20230620	094500	29075540	9160	9190	9190	9160	60
565	20230620	094400	28525910	9200	9200	9200	9200	0
566	20230620	094300	28525910	9200	9200	9200	9200	0
567	20230620	094200	28525910	9200	9150	9200	9150	52
568	20230620	094100	28050010	9180	9140	9180	9140	459
569	20230620	094000	23838070	9140	9140	9140	9140	10
570	20230620	093900	23746670	9140	9140	9140	9140	9
571	20230620	093800	23664410	9140	9150	9150	9140	9
572	20230620	093700	23582140	9140	9140	9140	9140	0
573	20230620	093600	23582140	9140	9140	9140	9140	0
574	20230620	093500	23582140	9140	9140	9140	9140	8
575	20230620	093400	23509020	9150	9150	9150	9150	0
576	20230620	093300	23509020	9150	9150	9150	9140	418
577	20230620	093200	19688470	9150	9150	9150	9150	3
578	20230620	093100	19661020	9150	9150	9150	9150	125
579	20230620	093000	18517270	9150	9150	9150	9150	0
580	20230620	092900	18517270	9150	9150	9150	9150	50
581	20230620	092800	18059770	9150	9150	9150	9150	0
582	20230620	092700	18059770	9150	9160	9160	9150	374
583	20230620	092600	14637620	9150	9150	9150	9150	10
584	20230620	092500	14546120	9160	9160	9160	9160	0
585	20230620	092400	14546120	9160	9160	9160	9160	0
586	20230620	092300	14546120	9160	9160	9160	9160	5
587	20230620	092200	14500320	9160	9160	9160	9160	125
588	20230620	092100	13355320	9160	9170	9170	9160	205
589	20230620	092000	11475920	9170	9170	9170	9170	350
590	20230620	091900	8266420	9170	9160	9170	9150	201
591	20230620	091800	6427190	9170	9170	9170	9170	0
592	20230620	091700	6427190	9170	9170	9170	9170	0
593	20230620	091600	6427190	9170	9170	9170	9170	200
594	20230620	091500	4593190	9170	9170	9170	9170	0
595	20230620	091400	4593190	9170	9170	9170	9170	0
596	20230620	091300	4593190	9170	9170	9170	9170	0
597	20230620	091200	4593190	9170	9170	9170	9170	2
598	20230620	091100	4574850	9150	9150	9150	9150	0
599	20230620	091000	4574850	9150	9150	9150	9150	84
600	20230620	090900	3806250	9150	9150	9150	9150	10
601	20230620	090800	3714750	9150	9150	9150	9150	0
602	20230620	090700	3714750	9150	9150	9150	9150	0
603	20230620	090600	3714750	9150	9150	9150	9150	6
604	20230620	090500	3659850	9150	9150	9150	9150	0
605	20230620	090400	3659850	9150	9150	9150	9150	4
606	20230620	090300	3623250	9150	9150	9150	9150	6
607	20230620	090200	3568350	9140	9150	9150	9140	225
608	20230620	090100	1509960	9160	9160	9160	9160	21
609	20230620	090000	1317600	9150	9150	9150	9150	144