KissMeData/054540/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185400	257030020	4055	4055	4055	4055	889
3	20230615	185300	257030020	4055	4055	4055	4055	0
4	20230615	185200	257030020	4055	4055	4055	4055	0
5	20230615	185100	257030020	4055	4055	4055	4055	0
6	20230615	185000	257030020	4055	4055	4055	4055	0
7	20230615	184900	257030020	4055	4055	4055	4055	0
8	20230615	184800	257030020	4055	4055	4055	4055	0
9	20230615	184700	257030020	4055	4055	4055	4055	0
10	20230615	184600	257030020	4055	4055	4055	4055	0
11	20230615	184500	257030020	4055	4055	4055	4055	0
12	20230615	184400	257030020	4055	4055	4055	4055	0
13	20230615	184300	257030020	4055	4055	4055	4055	0
14	20230615	184200	257030020	4055	4055	4055	4055	0
15	20230615	184100	257030020	4055	4055	4055	4055	0
16	20230615	184000	257030020	4055	4055	4055	4055	0
17	20230615	183900	257030020	4055	4055	4055	4055	0
18	20230615	183800	257030020	4055	4055	4055	4055	0
19	20230615	183700	257030020	4055	4055	4055	4055	0
20	20230615	183600	257030020	4055	4055	4055	4055	0
21	20230615	183500	257030020	4055	4055	4055	4055	0
22	20230615	183400	257030020	4055	4055	4055	4055	0
23	20230615	183300	257030020	4055	4055	4055	4055	0
24	20230615	183200	257030020	4055	4055	4055	4055	0
25	20230615	183100	257030020	4055	4055	4055	4055	0
26	20230615	183000	257030020	4055	4055	4055	4055	0
27	20230615	182900	257030020	4055	4055	4055	4055	0
28	20230615	182800	257030020	4055	4055	4055	4055	0
29	20230615	182700	257030020	4055	4055	4055	4055	0
30	20230615	182600	257030020	4055	4055	4055	4055	0
31	20230615	182500	257030020	4055	4055	4055	4055	0
32	20230615	182400	257030020	4055	4055	4055	4055	889
33	20230615	182300	257030020	4055	4055	4055	4055	0
34	20230615	182200	257030020	4055	4055	4055	4055	0
35	20230615	182100	257030020	4055	4055	4055	4055	0
36	20230615	182000	257030020	4055	4055	4055	4055	0
37	20230615	181900	257030020	4055	4055	4055	4055	0
38	20230615	181800	257030020	4055	4055	4055	4055	0
39	20230615	181700	257030020	4055	4055	4055	4055	0
40	20230615	181600	257030020	4055	4055	4055	4055	0
41	20230615	181500	257030020	4055	4055	4055	4055	0
42	20230615	181400	257030020	4055	4055	4055	4055	0
43	20230615	181300	257030020	4055	4055	4055	4055	0
44	20230615	181200	257030020	4055	4055	4055	4055	0
45	20230615	181100	257030020	4055	4055	4055	4055	0
46	20230615	181000	257030020	4055	4055	4055	4055	0
47	20230615	180900	257030020	4055	4055	4055	4055	0
48	20230615	180800	257030020	4055	4055	4055	4055	0
49	20230615	180700	257030020	4055	4055	4055	4055	0
50	20230615	180600	257030020	4055	4055	4055	4055	0
51	20230615	180500	257030020	4055	4055	4055	4055	0
52	20230615	180400	257030020	4055	4055	4055	4055	0
53	20230615	180300	257030020	4055	4055	4055	4055	0
54	20230615	180200	257030020	4055	4055	4055	4055	0
55	20230615	180100	257030020	4055	4055	4055	4055	0
56	20230615	180000	257030020	4055	4055	4055	4055	0
57	20230615	175900	257030020	4055	4055	4055	4055	0
58	20230615	175800	257030020	4055	4055	4055	4055	0
59	20230615	175700	257030020	4055	4055	4055	4055	0
60	20230615	175600	257030020	4055	4055	4055	4055	0
61	20230615	175500	257030020	4055	4055	4055	4055	0
62	20230615	175400	257030020	4055	4055	4055	4055	889
63	20230615	175300	257030020	4055	4055	4055	4055	0
64	20230615	175200	257030020	4055	4055	4055	4055	0
65	20230615	175100	257030020	4055	4055	4055	4055	0
66	20230615	175000	257030020	4055	4055	4055	4055	0
67	20230615	174900	257030020	4055	4055	4055	4055	0
68	20230615	174800	257030020	4055	4055	4055	4055	0
69	20230615	174700	257030020	4055	4055	4055	4055	0
70	20230615	174600	257030020	4055	4055	4055	4055	0
71	20230615	174500	257030020	4055	4055	4055	4055	0
72	20230615	174400	257030020	4055	4055	4055	4055	0
73	20230615	174300	257030020	4055	4055	4055	4055	0
74	20230615	174200	257030020	4055	4055	4055	4055	0
75	20230615	174100	257030020	4055	4055	4055	4055	0
76	20230615	174000	257030020	4055	4055	4055	4055	0
77	20230615	173900	257030020	4055	4055	4055	4055	0
78	20230615	173800	257030020	4055	4055	4055	4055	0
79	20230615	173700	257030020	4055	4055	4055	4055	0
80	20230615	173600	257030020	4055	4055	4055	4055	0
81	20230615	173500	257030020	4055	4055	4055	4055	0
82	20230615	173400	257030020	4055	4055	4055	4055	0
83	20230615	173300	257030020	4055	4055	4055	4055	0
84	20230615	173200	257030020	4055	4055	4055	4055	0
85	20230615	173100	257030020	4055	4055	4055	4055	0
86	20230615	173000	257030020	4055	4055	4055	4055	0
87	20230615	172900	257030020	4055	4055	4055	4055	0
88	20230615	172800	257030020	4055	4055	4055	4055	0
89	20230615	172700	257030020	4055	4055	4055	4055	0
90	20230615	172600	257030020	4055	4055	4055	4055	0
91	20230615	172500	257030020	4055	4055	4055	4055	0
92	20230615	172400	257030020	4055	4055	4055	4055	889
93	20230615	172300	257030020	4055	4055	4055	4055	0
94	20230615	172200	257030020	4055	4055	4055	4055	0
95	20230615	172100	257030020	4055	4055	4055	4055	0
96	20230615	172000	257030020	4055	4055	4055	4055	0
97	20230615	171900	257030020	4055	4055	4055	4055	0
98	20230615	171800	257030020	4055	4055	4055	4055	0
99	20230615	171700	257030020	4055	4055	4055	4055	0
100	20230615	171600	257030020	4055	4055	4055	4055	0
101	20230615	171500	257030020	4055	4055	4055	4055	0
102	20230615	171400	257030020	4055	4055	4055	4055	0
103	20230615	171300	257030020	4055	4055	4055	4055	0
104	20230615	171200	257030020	4055	4055	4055	4055	0
105	20230615	171100	257030020	4055	4055	4055	4055	0
106	20230615	171000	257030020	4055	4055	4055	4055	0
107	20230615	170900	257030020	4055	4055	4055	4055	0
108	20230615	170800	257030020	4055	4055	4055	4055	0
109	20230615	170700	257030020	4055	4055	4055	4055	0
110	20230615	170600	257030020	4055	4055	4055	4055	0
111	20230615	170500	257030020	4055	4055	4055	4055	0
112	20230615	170400	257030020	4055	4055	4055	4055	0
113	20230615	170300	257030020	4055	4055	4055	4055	0
114	20230615	170200	257030020	4055	4055	4055	4055	0
115	20230615	170100	257030020	4055	4055	4055	4055	0
116	20230615	170000	257030020	4055	4055	4055	4055	0
117	20230615	165900	257030020	4055	4055	4055	4055	0
118	20230615	165800	257030020	4055	4055	4055	4055	0
119	20230615	165700	257030020	4055	4055	4055	4055	0
120	20230615	165600	257030020	4055	4055	4055	4055	0
121	20230615	165500	257030020	4055	4055	4055	4055	0
122	20230615	165400	257030020	4055	4055	4055	4055	889
123	20230615	165300	257030020	4055	4055	4055	4055	0
124	20230615	165200	257030020	4055	4055	4055	4055	0
125	20230615	165100	257030020	4055	4055	4055	4055	0
126	20230615	165000	257030020	4055	4055	4055	4055	0
127	20230615	164900	257030020	4055	4055	4055	4055	0
128	20230615	164800	257030020	4055	4055	4055	4055	0
129	20230615	164700	257030020	4055	4055	4055	4055	0
130	20230615	164600	257030020	4055	4055	4055	4055	0
131	20230615	164500	257030020	4055	4055	4055	4055	0
132	20230615	164400	257030020	4055	4055	4055	4055	0
133	20230615	164300	257030020	4055	4055	4055	4055	0
134	20230615	164200	257030020	4055	4055	4055	4055	0
135	20230615	164100	257030020	4055	4055	4055	4055	0
136	20230615	164000	257030020	4055	4055	4055	4055	0
137	20230615	163900	257030020	4055	4055	4055	4055	0
138	20230615	163800	257030020	4055	4055	4055	4055	0
139	20230615	163700	257030020	4055	4055	4055	4055	0
140	20230615	163600	257030020	4055	4055	4055	4055	0
141	20230615	163500	257030020	4055	4055	4055	4055	0
142	20230615	163400	257030020	4055	4055	4055	4055	0
143	20230615	163300	257030020	4055	4055	4055	4055	0
144	20230615	163200	257030020	4055	4055	4055	4055	0
145	20230615	163100	257030020	4055	4055	4055	4055	0
146	20230615	163000	257030020	4055	4055	4055	4055	0
147	20230615	162900	257030020	4055	4055	4055	4055	0
148	20230615	162800	257030020	4055	4055	4055	4055	0
149	20230615	162700	257030020	4055	4055	4055	4055	0
150	20230615	162600	257030020	4055	4055	4055	4055	0
151	20230615	162500	257030020	4055	4055	4055	4055	0
152	20230615	162400	257030020	4055	4055	4055	4055	889
153	20230615	162300	257030020	4055	4055	4055	4055	0
154	20230615	162200	257030020	4055	4055	4055	4055	0
155	20230615	162100	257030020	4055	4055	4055	4055	0
156	20230615	162000	257030020	4055	4055	4055	4055	0
157	20230615	161900	257030020	4055	4055	4055	4055	0
158	20230615	161800	257030020	4055	4055	4055	4055	0
159	20230615	161700	257030020	4055	4055	4055	4055	0
160	20230615	161600	257030020	4055	4055	4055	4055	0
161	20230615	161500	257030020	4055	4055	4055	4055	0
162	20230615	161400	257030020	4055	4055	4055	4055	0
163	20230615	161300	257030020	4055	4055	4055	4055	0
164	20230615	161200	257030020	4055	4055	4055	4055	0
165	20230615	161100	257030020	4055	4055	4055	4055	0
166	20230615	161000	257030020	4055	4055	4055	4055	0
167	20230615	160900	257030020	4055	4055	4055	4055	0
168	20230615	160800	257030020	4055	4055	4055	4055	0
169	20230615	160700	257030020	4055	4055	4055	4055	0
170	20230615	160600	257030020	4055	4055	4055	4055	0
171	20230615	160500	257030020	4055	4055	4055	4055	0
172	20230615	160400	257030020	4055	4055	4055	4055	0
173	20230615	160300	257030020	4055	4055	4055	4055	0
174	20230615	160200	257030020	4055	4055	4055	4055	0
175	20230615	160100	257030020	4055	4055	4055	4055	0
176	20230615	160000	257030020	4055	4055	4055	4055	0
177	20230615	155900	257030020	4055	4055	4055	4055	0
178	20230615	155800	257030020	4055	4055	4055	4055	0
179	20230615	155700	257030020	4055	4055	4055	4055	0
180	20230615	155600	257030020	4055	4055	4055	4055	0
181	20230615	155500	257030020	4055	4055	4055	4055	0
182	20230615	155400	257030020	4055	4055	4055	4055	889
183	20230615	155300	257030020	4055	4055	4055	4055	0
184	20230615	155200	257030020	4055	4055	4055	4055	0
185	20230615	155100	257030020	4055	4055	4055	4055	0
186	20230615	155000	257030020	4055	4055	4055	4055	0
187	20230615	154900	257030020	4055	4055	4055	4055	0
188	20230615	154800	257030020	4055	4055	4055	4055	0
189	20230615	154700	257030020	4055	4055	4055	4055	0
190	20230615	154600	257030020	4055	4055	4055	4055	0
191	20230615	154500	257030020	4055	4055	4055	4055	0
192	20230615	154400	257030020	4055	4055	4055	4055	0
193	20230615	154300	257030020	4055	4055	4055	4055	0
194	20230615	154200	257030020	4055	4055	4055	4055	0
195	20230615	154100	257030020	4055	4055	4055	4055	0
196	20230615	154000	257030020	4055	4055	4055	4055	0
197	20230615	153900	257030020	4055	4055	4055	4055	0
198	20230615	153800	257030020	4055	4055	4055	4055	0
199	20230615	153700	257030020	4055	4055	4055	4055	0
200	20230615	153600	257030020	4055	4055	4055	4055	0
201	20230615	153500	257030020	4055	4055	4055	4055	0
202	20230615	153400	257030020	4055	4055	4055	4055	0
203	20230615	153300	257030020	4055	4055	4055	4055	0
204	20230615	153200	257030020	4055	4055	4055	4055	0
205	20230615	153100	257030020	4055	4055	4055	4055	0
206	20230615	153000	257030020	4055	4055	4055	4055	889
207	20230615	152900	253425125	4055	4055	4055	4055	0
208	20230615	152800	253425125	4055	4055	4055	4055	0
209	20230615	152700	253425125	4055	4055	4055	4055	0
210	20230615	152600	253425125	4055	4055	4055	4055	0
211	20230615	152500	253425125	4055	4055	4055	4055	0
212	20230615	152400	253425125	4055	4055	4055	4055	0
213	20230615	152300	253425125	4055	4055	4055	4055	0
214	20230615	152200	253425125	4055	4055	4055	4055	0
215	20230615	152100	253425125	4055	4055	4055	4055	0
216	20230615	152000	253425125	4055	4055	4055	4055	0
217	20230615	151900	253425125	4055	4060	4060	4055	1290
218	20230615	151800	248193685	4060	4060	4060	4055	413
219	20230615	151700	246518500	4060	4065	4065	4060	391
220	20230615	151600	244930900	4060	4065	4065	4060	36
221	20230615	151500	244784735	4065	4065	4065	4065	67
222	20230615	151400	244512380	4065	4065	4065	4065	0
223	20230615	151300	244512380	4065	4065	4065	4065	0
224	20230615	151200	244512380	4065	4065	4065	4065	42
225	20230615	151100	244341650	4065	4065	4065	4065	19
226	20230615	151000	244264415	4065	4065	4065	4065	89
227	20230615	150900	243902630	4065	4065	4065	4065	378
228	20230615	150800	242366060	4065	4065	4065	4065	0
229	20230615	150700	242366060	4065	4065	4065	4065	0
230	20230615	150600	242366060	4065	4060	4065	4060	150
231	20230615	150500	241756815	4055	4055	4055	4055	0
232	20230615	150400	241756815	4055	4055	4055	4055	170
233	20230615	150300	241067465	4055	4055	4055	4055	128
234	20230615	150200	240548425	4055	4055	4055	4055	0
235	20230615	150100	240548425	4055	4055	4055	4055	4
236	20230615	150000	240532205	4060	4060	4060	4060	104
237	20230615	145900	240109965	4060	4060	4060	4060	160
238	20230615	145800	239460365	4065	4065	4065	4065	0
239	20230615	145700	239460365	4065	4065	4065	4065	300
240	20230615	145600	238240865	4065	4065	4065	4065	10
241	20230615	145500	238200215	4060	4065	4065	4060	70
242	20230615	145400	237915970	4065	4065	4065	4065	1
243	20230615	145300	237911905	4065	4065	4065	4065	90
244	20230615	145200	237546055	4065	4065	4065	4065	165
245	20230615	145100	236875330	4060	4060	4060	4060	0
246	20230615	145000	236875330	4060	4060	4060	4060	100
247	20230615	144900	236469330	4070	4070	4070	4070	110
248	20230615	144800	236021630	4055	4055	4055	4055	0
249	20230615	144700	236021630	4055	4055	4055	4055	0
250	20230615	144600	236021630	4055	4055	4055	4055	0
251	20230615	144500	236021630	4055	4055	4055	4055	2
252	20230615	144400	236013520	4060	4060	4060	4060	0
253	20230615	144300	236013520	4060	4060	4060	4060	0
254	20230615	144200	236013520	4060	4070	4070	4060	54
255	20230615	144100	235793770	4065	4065	4065	4065	48
256	20230615	144000	235598650	4065	4070	4070	4065	64
257	20230615	143900	235338175	4070	4070	4070	4070	0
258	20230615	143800	235338175	4070	4070	4070	4070	114
259	20230615	143700	234874195	4070	4070	4070	4070	5
260	20230615	143600	234853845	4070	4070	4070	4070	0
261	20230615	143500	234853845	4070	4070	4070	4070	0
262	20230615	143400	234853845	4070	4070	4070	4070	0
263	20230615	143300	234853845	4070	4055	4070	4055	229
264	20230615	143200	233921960	4070	4070	4070	4070	0
265	20230615	143100	233921960	4070	4070	4070	4070	0
266	20230615	143000	233921960	4070	4070	4070	4070	0
267	20230615	142900	233921960	4070	4070	4070	4070	0
268	20230615	142800	233921960	4070	4070	4070	4070	0
269	20230615	142700	233921960	4070	4070	4070	4070	0
270	20230615	142600	233921960	4070	4050	4070	4050	116
271	20230615	142500	233449880	4050	4055	4055	4050	9
272	20230615	142400	233413425	4070	4070	4070	4070	0
273	20230615	142300	233413425	4070	4070	4070	4070	1
274	20230615	142200	233409355	4050	4050	4050	4050	0
275	20230615	142100	233409355	4050	4050	4050	4050	0
276	20230615	142000	233409355	4050	4065	4065	4050	1175
277	20230615	141900	228633280	4050	4050	4050	4050	22
278	20230615	141800	228544180	4055	4055	4055	4055	0
279	20230615	141700	228544180	4055	4055	4055	4055	0
280	20230615	141600	228544180	4055	4055	4055	4055	0
281	20230615	141500	228544180	4055	4055	4055	4055	0
282	20230615	141400	228544180	4055	4055	4055	4055	10
283	20230615	141300	228503630	4065	4065	4065	4065	0
284	20230615	141200	228503630	4065	4065	4065	4065	0
285	20230615	141100	228503630	4065	4065	4065	4065	0
286	20230615	141000	228503630	4065	4065	4065	4065	0
287	20230615	140900	228503630	4065	4065	4065	4065	101
288	20230615	140800	228093065	4055	4055	4055	4055	0
289	20230615	140700	228093065	4055	4055	4055	4055	0
290	20230615	140600	228093065	4055	4055	4055	4055	1
291	20230615	140500	228089010	4055	4055	4055	4055	0
292	20230615	140400	228089010	4055	4055	4055	4055	0
293	20230615	140300	228089010	4055	4055	4055	4055	0
294	20230615	140200	228089010	4055	4055	4055	4055	0
295	20230615	140100	228089010	4055	4055	4055	4055	2
296	20230615	140000	228080900	4055	4055	4055	4055	0
297	20230615	135900	228080900	4055	4055	4055	4055	770
298	20230615	135800	224958550	4055	4055	4055	4055	100
299	20230615	135700	224553050	4050	4050	4050	4050	0
300	20230615	135600	224553050	4050	4050	4050	4050	0
301	20230615	135500	224553050	4050	4050	4050	4050	0
302	20230615	135400	224553050	4050	4050	4050	4050	0
303	20230615	135300	224553050	4050	4050	4050	4050	0
304	20230615	135200	224553050	4050	4055	4055	4050	1866
305	20230615	135100	216987130	4065	4065	4065	4065	317
306	20230615	135000	215698525	4070	4070	4070	4070	0
307	20230615	134900	215698525	4070	4070	4070	4070	0
308	20230615	134800	215698525	4070	4070	4070	4070	0
309	20230615	134700	215698525	4070	4070	4070	4070	0
310	20230615	134600	215698525	4070	4070	4070	4070	0
311	20230615	134500	215698525	4070	4070	4070	4070	102
312	20230615	134400	215283385	4070	4070	4070	4070	0
313	20230615	134300	215283385	4070	4070	4070	4070	0
314	20230615	134200	215283385	4070	4070	4070	4070	0
315	20230615	134100	215283385	4070	4070	4070	4070	0
316	20230615	134000	215283385	4070	4070	4070	4070	0
317	20230615	133900	215283385	4070	4070	4070	4070	0
318	20230615	133800	215283385	4070	4070	4070	4070	0
319	20230615	133700	215283385	4070	4070	4070	4070	0
320	20230615	133600	215283385	4070	4070	4070	4070	0
321	20230615	133500	215283385	4070	4070	4070	4070	0
322	20230615	133400	215283385	4070	4070	4070	4070	0
323	20230615	133300	215283385	4070	4070	4070	4070	0
324	20230615	133200	215283385	4070	4070	4070	4070	50
325	20230615	133100	215079885	4075	4075	4075	4075	0
326	20230615	133000	215079885	4075	4075	4075	4075	0
327	20230615	132900	215079885	4075	4055	4075	4055	151
328	20230615	132800	214467560	4075	4075	4075	4075	1
329	20230615	132700	214463485	4060	4060	4060	4060	0
330	20230615	132600	214463485	4060	4060	4060	4060	288
331	20230615	132500	213294205	4060	4060	4060	4060	0
332	20230615	132400	213294205	4060	4060	4060	4060	0
333	20230615	132300	213294205	4060	4060	4060	4060	0
334	20230615	132200	213294205	4060	4060	4060	4060	1
335	20230615	132100	213290145	4075	4075	4075	4075	0
336	20230615	132000	213290145	4075	4075	4075	4075	0
337	20230615	131900	213290145	4075	4075	4075	4075	0
338	20230615	131800	213290145	4075	4075	4075	4075	0
339	20230615	131700	213290145	4075	4075	4075	4075	0
340	20230615	131600	213290145	4075	4065	4075	4065	44
341	20230615	131500	213110855	4060	4065	4065	4060	371
342	20230615	131400	211603410	4065	4070	4070	4065	544
343	20230615	131300	209392030	4070	4070	4070	4070	0
344	20230615	131200	209392030	4070	4070	4070	4070	100
345	20230615	131100	208985030	4070	4070	4070	4070	0
346	20230615	131000	208985030	4070	4070	4070	4070	0
347	20230615	130900	208985030	4070	4070	4070	4070	0
348	20230615	130800	208985030	4070	4070	4070	4070	0
349	20230615	130700	208985030	4070	4070	4070	4070	0
350	20230615	130600	208985030	4070	4070	4070	4070	24
351	20230615	130500	208887350	4075	4075	4075	4075	0
352	20230615	130400	208887350	4075	4075	4075	4075	0
353	20230615	130300	208887350	4075	4075	4075	4075	0
354	20230615	130200	208887350	4075	4075	4075	4075	0
355	20230615	130100	208887350	4075	4075	4075	4075	104
356	20230615	130000	208463550	4075	4075	4075	4075	0
357	20230615	125900	208463550	4075	4075	4075	4075	0
358	20230615	125800	208463550	4075	4075	4075	4075	0
359	20230615	125700	208463550	4075	4075	4075	4075	0
360	20230615	125600	208463550	4075	4075	4075	4075	200
361	20230615	125500	207648550	4075	4075	4075	4075	0
362	20230615	125400	207648550	4075	4075	4075	4075	3
363	20230615	125300	207636325	4075	4075	4075	4075	0
364	20230615	125200	207636325	4075	4075	4075	4075	0
365	20230615	125100	207636325	4075	4075	4075	4075	0
366	20230615	125000	207636325	4075	4075	4075	4075	0
367	20230615	124900	207636325	4075	4075	4075	4075	0
368	20230615	124800	207636325	4075	4075	4075	4075	0
369	20230615	124700	207636325	4075	4075	4075	4075	110
370	20230615	124600	207188075	4075	4075	4075	4075	0
371	20230615	124500	207188075	4075	4075	4075	4075	0
372	20230615	124400	207188075	4075	4075	4075	4075	0
373	20230615	124300	207188075	4075	4075	4075	4075	0
374	20230615	124200	207188075	4075	4075	4075	4075	0
375	20230615	124100	207188075	4075	4075	4075	4075	0
376	20230615	124000	207188075	4075	4075	4075	4075	0
377	20230615	123900	207188075	4075	4075	4075	4075	0
378	20230615	123800	207188075	4075	4075	4075	4075	0
379	20230615	123700	207188075	4075	4075	4075	4075	0
380	20230615	123600	207188075	4075	4075	4075	4075	0
381	20230615	123500	207188075	4075	4075	4075	4075	10
382	20230615	123400	207147325	4065	4065	4065	4065	0
383	20230615	123300	207147325	4065	4065	4065	4065	0
384	20230615	123200	207147325	4065	4065	4065	4065	10
385	20230615	123100	207106675	4065	4065	4065	4065	0
386	20230615	123000	207106675	4065	4065	4065	4065	433
387	20230615	122900	205346530	4075	4075	4075	4075	0
388	20230615	122800	205346530	4075	4075	4075	4075	0
389	20230615	122700	205346530	4075	4075	4075	4075	1408
390	20230615	122600	199608930	4065	4065	4065	4065	147
391	20230615	122500	199011375	4060	4060	4060	4060	0
392	20230615	122400	199011375	4060	4060	4060	4060	21
393	20230615	122300	198926115	4065	4065	4065	4065	0
394	20230615	122200	198926115	4065	4065	4065	4065	0
395	20230615	122100	198926115	4065	4065	4065	4065	0
396	20230615	122000	198926115	4065	4065	4065	4065	0
397	20230615	121900	198926115	4065	4065	4065	4065	107
398	20230615	121800	198491160	4050	4050	4050	4050	0
399	20230615	121700	198491160	4050	4050	4050	4050	0
400	20230615	121600	198491160	4050	4050	4050	4050	0
401	20230615	121500	198491160	4050	4050	4050	4050	1
402	20230615	121400	198487110	4060	4060	4060	4060	157
403	20230615	121300	197849690	4060	4060	4060	4060	0
404	20230615	121200	197849690	4060	4060	4060	4060	0
405	20230615	121100	197849690	4060	4060	4060	4060	0
406	20230615	121000	197849690	4060	4060	4060	4060	0
407	20230615	120900	197849690	4060	4060	4060	4060	0
408	20230615	120800	197849690	4060	4060	4060	4060	32
409	20230615	120700	197719770	4060	4060	4060	4060	0
410	20230615	120600	197719770	4060	4060	4060	4060	0
411	20230615	120500	197719770	4060	4060	4060	4060	111
412	20230615	120400	197269110	4050	4050	4050	4050	0
413	20230615	120300	197269110	4050	4050	4050	4050	0
414	20230615	120200	197269110	4050	4050	4050	4050	0
415	20230615	120100	197269110	4050	4050	4050	4050	10
416	20230615	120000	197228610	4055	4055	4055	4055	0
417	20230615	115900	197228610	4055	4055	4055	4055	0
418	20230615	115800	197228610	4055	4055	4055	4055	0
419	20230615	115700	197228610	4055	4055	4055	4055	67
420	20230615	115600	196956925	4055	4055	4055	4055	0
421	20230615	115500	196956925	4055	4055	4055	4055	0
422	20230615	115400	196956925	4055	4055	4055	4055	0
423	20230615	115300	196956925	4055	4055	4055	4055	0
424	20230615	115200	196956925	4055	4055	4055	4055	0
425	20230615	115100	196956925	4055	4055	4055	4055	0
426	20230615	115000	196956925	4055	4055	4055	4055	0
427	20230615	114900	196956925	4055	4055	4055	4055	0
428	20230615	114800	196956925	4055	4055	4055	4055	0
429	20230615	114700	196956925	4055	4055	4055	4055	0
430	20230615	114600	196956925	4055	4055	4055	4055	0
431	20230615	114500	196956925	4055	4055	4055	4055	372
432	20230615	114400	195448465	4055	4055	4055	4055	0
433	20230615	114300	195448465	4055	4055	4055	4055	112
434	20230615	114200	194994305	4035	4035	4035	4035	570
435	20230615	114100	192694355	4035	4035	4035	4035	0
436	20230615	114000	192694355	4035	4035	4035	4035	121
437	20230615	113900	192206120	4035	4035	4035	4035	0
438	20230615	113800	192206120	4035	4035	4035	4035	0
439	20230615	113700	192206120	4035	4035	4035	4035	0
440	20230615	113600	192206120	4035	4035	4035	4035	0
441	20230615	113500	192206120	4035	4035	4035	4035	0
442	20230615	113400	192206120	4035	4035	4035	4035	0
443	20230615	113300	192206120	4035	4035	4035	4035	0
444	20230615	113200	192206120	4035	4035	4035	4035	0
445	20230615	113100	192206120	4035	4035	4035	4035	0
446	20230615	113000	192206120	4035	4035	4035	4035	0
447	20230615	112900	192206120	4035	4035	4035	4035	0
448	20230615	112800	192206120	4035	4035	4035	4035	0
449	20230615	112700	192206120	4035	4035	4035	4035	0
450	20230615	112600	192206120	4035	4035	4035	4035	199
451	20230615	112500	191403155	4060	4060	4060	4060	0
452	20230615	112400	191403155	4060	4060	4060	4060	0
453	20230615	112300	191403155	4060	4060	4060	4060	0
454	20230615	112200	191403155	4060	4060	4060	4060	49
455	20230615	112100	191204215	4065	4065	4065	4065	43
456	20230615	112000	191029420	4035	4035	4035	4035	0
457	20230615	111900	191029420	4035	4035	4035	4035	50
458	20230615	111800	190827670	4035	4035	4035	4035	0
459	20230615	111700	190827670	4035	4035	4035	4035	5
460	20230615	111600	190807495	4035	4035	4035	4035	114
461	20230615	111500	190347505	4035	4035	4035	4035	0
462	20230615	111400	190347505	4035	4035	4035	4035	403
463	20230615	111300	188721400	4035	4035	4035	4035	0
464	20230615	111200	188721400	4035	4035	4035	4035	0
465	20230615	111100	188721400	4035	4040	4040	4035	605
466	20230615	111000	186277300	4040	4040	4040	4040	0
467	20230615	110900	186277300	4040	4040	4040	4040	10
468	20230615	110800	186236900	4040	4040	4040	4040	0
469	20230615	110700	186236900	4040	4055	4055	4040	9006
470	20230615	110600	149762780	4060	4060	4060	4060	0
471	20230615	110500	149762780	4060	4060	4060	4060	557
472	20230615	110400	147501360	4060	4055	4060	4055	2
473	20230615	110300	147493245	4060	4060	4060	4060	0
474	20230615	110200	147493245	4060	4060	4060	4060	0
475	20230615	110100	147493245	4060	4060	4060	4060	0
476	20230615	110000	147493245	4060	4060	4060	4060	0
477	20230615	105900	147493245	4060	4060	4060	4060	0
478	20230615	105800	147493245	4060	4060	4060	4060	0
479	20230615	105700	147493245	4060	4060	4060	4060	0
480	20230615	105600	147493245	4060	4060	4060	4060	0
481	20230615	105500	147493245	4060	4060	4060	4060	0
482	20230615	105400	147493245	4060	4060	4060	4060	0
483	20230615	105300	147493245	4060	4060	4060	4060	884
484	20230615	105200	143904205	4060	4065	4065	4060	230
485	20230615	105100	142970005	4065	4065	4065	4065	20
486	20230615	105000	142888705	4070	4070	4070	4070	0
487	20230615	104900	142888705	4070	4070	4070	4070	0
488	20230615	104800	142888705	4070	4070	4070	4070	107
489	20230615	104700	142453215	4080	4080	4080	4080	50
490	20230615	104600	142249215	4080	4080	4080	4080	2
491	20230615	104500	142241055	4080	4080	4080	4080	99
492	20230615	104400	141837135	4060	4060	4060	4060	0
493	20230615	104300	141837135	4060	4060	4060	4060	0
494	20230615	104200	141837135	4060	4060	4060	4060	0
495	20230615	104100	141837135	4060	4060	4060	4060	0
496	20230615	104000	141837135	4060	4060	4060	4060	0
497	20230615	103900	141837135	4060	4060	4060	4060	0
498	20230615	103800	141837135	4060	4060	4060	4060	0
499	20230615	103700	141837135	4060	4060	4085	4060	636
500	20230615	103600	139253745	4060	4060	4060	4060	0
501	20230615	103500	139253745	4060	4060	4060	4060	0
502	20230615	103400	139253745	4060	4060	4060	4060	0
503	20230615	103300	139253745	4060	4060	4060	4060	0
504	20230615	103200	139253745	4060	4060	4060	4060	0
505	20230615	103100	139253745	4060	4060	4060	4060	0
506	20230615	103000	139253745	4060	4065	4065	4060	2590
507	20230615	102900	128736725	4065	4065	4065	4065	0
508	20230615	102800	128736725	4065	4065	4065	4065	1000
509	20230615	102700	124671725	4065	4065	4065	4065	0
510	20230615	102600	124671725	4065	4065	4065	4065	0
511	20230615	102500	124671725	4065	4065	4065	4065	0
512	20230615	102400	124671725	4065	4065	4065	4065	0
513	20230615	102300	124671725	4065	4065	4065	4065	20
514	20230615	102200	124590425	4065	4065	4065	4065	0
515	20230615	102100	124590425	4065	4065	4065	4065	1172
516	20230615	102000	119826245	4085	4085	4085	4085	4
517	20230615	101900	119809905	4065	4075	4075	4065	708
518	20230615	101800	116930100	4075	4075	4075	4075	517
519	20230615	101700	114823325	4080	4080	4080	4080	116
520	20230615	101600	114350045	4080	4080	4080	4080	100
521	20230615	101500	113942045	4080	4080	4080	4080	0
522	20230615	101400	113942045	4080	4080	4080	4080	0
523	20230615	101300	113942045	4080	4080	4080	4080	100
524	20230615	101200	113534045	4080	4080	4080	4080	0
525	20230615	101100	113534045	4080	4080	4080	4080	0
526	20230615	101000	113534045	4080	4080	4080	4080	0
527	20230615	100900	113534045	4080	4080	4080	4080	75
528	20230615	100800	113228045	4075	4075	4075	4075	0
529	20230615	100700	113228045	4075	4075	4075	4075	278
530	20230615	100600	112095195	4080	4080	4080	4080	0
531	20230615	100500	112095195	4080	4080	4080	4080	0
532	20230615	100400	112095195	4080	4080	4080	4080	2
533	20230615	100300	112087035	4080	4080	4080	4080	323
534	20230615	100200	110769195	4085	4085	4085	4085	0
535	20230615	100100	110769195	4085	4085	4085	4085	0
536	20230615	100000	110769195	4085	4085	4085	4085	0
537	20230615	095900	110769195	4085	4085	4085	4085	0
538	20230615	095800	110769195	4085	4085	4085	4085	0
539	20230615	095700	110769195	4085	4085	4085	4085	17
540	20230615	095600	110699750	4090	4090	4090	4090	0
541	20230615	095500	110699750	4090	4090	4090	4090	0
542	20230615	095400	110699750	4090	4090	4090	4090	693
543	20230615	095300	107865380	4090	4090	4090	4090	0
544	20230615	095200	107865380	4090	4090	4090	4090	0
545	20230615	095100	107865380	4090	4095	4095	4090	1182
546	20230615	095000	103029645	4095	4095	4095	4095	32
547	20230615	094900	102898605	4095	4095	4095	4095	0
548	20230615	094800	102898605	4095	4095	4095	4095	0
549	20230615	094700	102898605	4095	4100	4100	4095	996
550	20230615	094600	98819030	4100	4100	4100	4100	0
551	20230615	094500	98819030	4100	4100	4100	4100	0
552	20230615	094400	98819030	4100	4100	4100	4100	0
553	20230615	094300	98819030	4100	4100	4100	4100	1
554	20230615	094200	98814930	4095	4095	4095	4095	569
555	20230615	094100	96484875	4095	4100	4100	4095	241
556	20230615	094000	95497410	4095	4095	4095	4095	0
557	20230615	093900	95497410	4095	4095	4095	4095	50
558	20230615	093800	95292660	4095	4120	4120	4095	3303
559	20230615	093700	81750355	4100	4100	4100	4100	0
560	20230615	093600	81750355	4100	4100	4100	4100	0
561	20230615	093500	81750355	4100	4100	4100	4100	0
562	20230615	093400	81750355	4100	4100	4100	4100	400
563	20230615	093300	80110355	4100	4100	4100	4100	1200
564	20230615	093200	75190355	4120	4120	4120	4120	1
565	20230615	093100	75186235	4120	4120	4120	4120	2
566	20230615	093000	75177995	4095	4095	4095	4095	500
567	20230615	092900	73130495	4125	4125	4125	4125	0
568	20230615	092800	73130495	4125	4125	4125	4125	0
569	20230615	092700	73130495	4125	4125	4125	4125	100
570	20230615	092600	72717995	4095	4095	4095	4095	0
571	20230615	092500	72717995	4095	4100	4100	4095	3043
572	20230615	092400	60246910	4130	4130	4130	4130	0
573	20230615	092300	60246910	4130	4130	4130	4130	0
574	20230615	092200	60246910	4130	4130	4130	4130	0
575	20230615	092100	60246910	4130	4130	4130	4130	39
576	20230615	092000	60085840	4100	4100	4100	4100	78
577	20230615	091900	59766040	4100	4100	4100	4100	20
578	20230615	091800	59684040	4100	4100	4100	4100	200
579	20230615	091700	58864040	4100	4100	4100	4100	12
580	20230615	091600	58814840	4100	4100	4100	4100	356
581	20230615	091500	57355240	4100	4100	4100	4100	0
582	20230615	091400	57355240	4100	4125	4135	4100	140
583	20230615	091300	56776850	4125	4100	4125	4095	445
584	20230615	091200	54953535	4095	4095	4095	4095	0
585	20230615	091100	54953535	4095	4095	4095	4095	0
586	20230615	091000	54953535	4095	4130	4135	4095	415
587	20230615	090900	53245580	4140	4140	4140	4140	0
588	20230615	090800	53245580	4140	4140	4140	4140	3033
589	20230615	090700	40688960	4140	4135	4140	4130	1168
590	20230615	090600	35854480	4140	4085	4140	4085	5000
591	20230615	090500	15214065	4050	4050	4050	4050	0
592	20230615	090400	15214065	4050	4050	4050	4050	0
593	20230615	090300	15214065	4050	4050	4050	4050	0
594	20230615	090200	15214065	4050	4085	4085	4050	133
595	20230615	090100	14675065	4085	4075	4085	4075	2431
596	20230615	090000	4767560	4060	4040	4060	4040	1177