KissMeData/024060/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184800	304209160	5650	5650	5650	5650	1516
3	20230613	184700	304209160	5650	5650	5650	5650	0
4	20230613	184600	304209160	5650	5650	5650	5650	0
5	20230613	184500	304209160	5650	5650	5650	5650	0
6	20230613	184400	304209160	5650	5650	5650	5650	0
7	20230613	184300	304209160	5650	5650	5650	5650	0
8	20230613	184200	304209160	5650	5650	5650	5650	0
9	20230613	184100	304209160	5650	5650	5650	5650	0
10	20230613	184000	304209160	5650	5650	5650	5650	0
11	20230613	183900	304209160	5650	5650	5650	5650	0
12	20230613	183800	304209160	5650	5650	5650	5650	0
13	20230613	183700	304209160	5650	5650	5650	5650	0
14	20230613	183600	304209160	5650	5650	5650	5650	0
15	20230613	183500	304209160	5650	5650	5650	5650	0
16	20230613	183400	304209160	5650	5650	5650	5650	0
17	20230613	183300	304209160	5650	5650	5650	5650	0
18	20230613	183200	304209160	5650	5650	5650	5650	0
19	20230613	183100	304209160	5650	5650	5650	5650	0
20	20230613	183000	304209160	5650	5650	5650	5650	0
21	20230613	182900	304209160	5650	5650	5650	5650	0
22	20230613	182800	304209160	5650	5650	5650	5650	0
23	20230613	182700	304209160	5650	5650	5650	5650	0
24	20230613	182600	304209160	5650	5650	5650	5650	0
25	20230613	182500	304209160	5650	5650	5650	5650	0
26	20230613	182400	304209160	5650	5650	5650	5650	0
27	20230613	182300	304209160	5650	5650	5650	5650	0
28	20230613	182200	304209160	5650	5650	5650	5650	0
29	20230613	182100	304209160	5650	5650	5650	5650	0
30	20230613	182000	304209160	5650	5650	5650	5650	0
31	20230613	181900	304209160	5650	5650	5650	5650	0
32	20230613	181800	304209160	5650	5650	5650	5650	1516
33	20230613	181700	304209160	5650	5650	5650	5650	0
34	20230613	181600	304209160	5650	5650	5650	5650	0
35	20230613	181500	304209160	5650	5650	5650	5650	0
36	20230613	181400	304209160	5650	5650	5650	5650	0
37	20230613	181300	304209160	5650	5650	5650	5650	0
38	20230613	181200	304209160	5650	5650	5650	5650	0
39	20230613	181100	304209160	5650	5650	5650	5650	0
40	20230613	181000	304209160	5650	5650	5650	5650	0
41	20230613	180900	304209160	5650	5650	5650	5650	0
42	20230613	180800	304209160	5650	5650	5650	5650	0
43	20230613	180700	304209160	5650	5650	5650	5650	0
44	20230613	180600	304209160	5650	5650	5650	5650	0
45	20230613	180500	304209160	5650	5650	5650	5650	0
46	20230613	180400	304209160	5650	5650	5650	5650	0
47	20230613	180300	304209160	5650	5650	5650	5650	0
48	20230613	180200	304209160	5650	5650	5650	5650	0
49	20230613	180100	304209160	5650	5650	5650	5650	0
50	20230613	180000	304209160	5650	5650	5650	5650	0
51	20230613	175900	304209160	5650	5650	5650	5650	0
52	20230613	175800	304209160	5650	5650	5650	5650	0
53	20230613	175700	304209160	5650	5650	5650	5650	0
54	20230613	175600	304209160	5650	5650	5650	5650	0
55	20230613	175500	304209160	5650	5650	5650	5650	0
56	20230613	175400	304209160	5650	5650	5650	5650	0
57	20230613	175300	304209160	5650	5650	5650	5650	0
58	20230613	175200	304209160	5650	5650	5650	5650	0
59	20230613	175100	304209160	5650	5650	5650	5650	0
60	20230613	175000	304209160	5650	5650	5650	5650	0
61	20230613	174900	304209160	5650	5650	5650	5650	0
62	20230613	174800	304209160	5650	5650	5650	5650	1516
63	20230613	174700	304209160	5650	5650	5650	5650	0
64	20230613	174600	304209160	5650	5650	5650	5650	0
65	20230613	174500	304209160	5650	5650	5650	5650	0
66	20230613	174400	304209160	5650	5650	5650	5650	0
67	20230613	174300	304209160	5650	5650	5650	5650	0
68	20230613	174200	304209160	5650	5650	5650	5650	0
69	20230613	174100	304209160	5650	5650	5650	5650	0
70	20230613	174000	304209160	5650	5650	5650	5650	0
71	20230613	173900	304209160	5650	5650	5650	5650	0
72	20230613	173800	304209160	5650	5650	5650	5650	0
73	20230613	173700	304209160	5650	5650	5650	5650	0
74	20230613	173600	304209160	5650	5650	5650	5650	0
75	20230613	173500	304209160	5650	5650	5650	5650	0
76	20230613	173400	304209160	5650	5650	5650	5650	0
77	20230613	173300	304209160	5650	5650	5650	5650	0
78	20230613	173200	304209160	5650	5650	5650	5650	0
79	20230613	173100	304209160	5650	5650	5650	5650	0
80	20230613	173000	304209160	5650	5650	5650	5650	0
81	20230613	172900	304209160	5650	5650	5650	5650	0
82	20230613	172800	304209160	5650	5650	5650	5650	0
83	20230613	172700	304209160	5650	5650	5650	5650	0
84	20230613	172600	304209160	5650	5650	5650	5650	0
85	20230613	172500	304209160	5650	5650	5650	5650	0
86	20230613	172400	304209160	5650	5650	5650	5650	0
87	20230613	172300	304209160	5650	5650	5650	5650	0
88	20230613	172200	304209160	5650	5650	5650	5650	0
89	20230613	172100	304209160	5650	5650	5650	5650	0
90	20230613	172000	304209160	5650	5650	5650	5650	0
91	20230613	171900	304209160	5650	5650	5650	5650	0
92	20230613	171800	304209160	5650	5650	5650	5650	1516
93	20230613	171700	304209160	5650	5650	5650	5650	0
94	20230613	171600	304209160	5650	5650	5650	5650	0
95	20230613	171500	304209160	5650	5650	5650	5650	0
96	20230613	171400	304209160	5650	5650	5650	5650	0
97	20230613	171300	304209160	5650	5650	5650	5650	0
98	20230613	171200	304209160	5650	5650	5650	5650	0
99	20230613	171100	304209160	5650	5650	5650	5650	0
100	20230613	171000	304209160	5650	5650	5650	5650	0
101	20230613	170900	304209160	5650	5650	5650	5650	0
102	20230613	170800	304209160	5650	5650	5650	5650	0
103	20230613	170700	304209160	5650	5650	5650	5650	0
104	20230613	170600	304209160	5650	5650	5650	5650	0
105	20230613	170500	304209160	5650	5650	5650	5650	0
106	20230613	170400	304209160	5650	5650	5650	5650	0
107	20230613	170300	304209160	5650	5650	5650	5650	0
108	20230613	170200	304209160	5650	5650	5650	5650	0
109	20230613	170100	304209160	5650	5650	5650	5650	0
110	20230613	170000	304209160	5650	5650	5650	5650	0
111	20230613	165900	304209160	5650	5650	5650	5650	0
112	20230613	165800	304209160	5650	5650	5650	5650	0
113	20230613	165700	304209160	5650	5650	5650	5650	0
114	20230613	165600	304209160	5650	5650	5650	5650	0
115	20230613	165500	304209160	5650	5650	5650	5650	0
116	20230613	165400	304209160	5650	5650	5650	5650	0
117	20230613	165300	304209160	5650	5650	5650	5650	0
118	20230613	165200	304209160	5650	5650	5650	5650	0
119	20230613	165100	304209160	5650	5650	5650	5650	0
120	20230613	165000	304209160	5650	5650	5650	5650	0
121	20230613	164900	304209160	5650	5650	5650	5650	0
122	20230613	164800	304209160	5650	5650	5650	5650	1516
123	20230613	164700	304209160	5650	5650	5650	5650	0
124	20230613	164600	304209160	5650	5650	5650	5650	0
125	20230613	164500	304209160	5650	5650	5650	5650	0
126	20230613	164400	304209160	5650	5650	5650	5650	0
127	20230613	164300	304209160	5650	5650	5650	5650	0
128	20230613	164200	304209160	5650	5650	5650	5650	0
129	20230613	164100	304209160	5650	5650	5650	5650	0
130	20230613	164000	304209160	5650	5650	5650	5650	0
131	20230613	163900	304209160	5650	5650	5650	5650	0
132	20230613	163800	304209160	5650	5650	5650	5650	0
133	20230613	163700	304209160	5650	5650	5650	5650	0
134	20230613	163600	304209160	5650	5650	5650	5650	0
135	20230613	163500	304209160	5650	5650	5650	5650	0
136	20230613	163400	304209160	5650	5650	5650	5650	0
137	20230613	163300	304209160	5650	5650	5650	5650	0
138	20230613	163200	304209160	5650	5650	5650	5650	0
139	20230613	163100	304209160	5650	5650	5650	5650	0
140	20230613	163000	304209160	5650	5650	5650	5650	0
141	20230613	162900	304209160	5650	5650	5650	5650	0
142	20230613	162800	304209160	5650	5650	5650	5650	0
143	20230613	162700	304209160	5650	5650	5650	5650	0
144	20230613	162600	304209160	5650	5650	5650	5650	0
145	20230613	162500	304209160	5650	5650	5650	5650	0
146	20230613	162400	304209160	5650	5650	5650	5650	0
147	20230613	162300	304209160	5650	5650	5650	5650	0
148	20230613	162200	304209160	5650	5650	5650	5650	0
149	20230613	162100	304209160	5650	5650	5650	5650	0
150	20230613	162000	304209160	5650	5650	5650	5650	0
151	20230613	161900	304209160	5650	5650	5650	5650	0
152	20230613	161800	304209160	5650	5650	5650	5650	1516
153	20230613	161700	304209160	5650	5650	5650	5650	0
154	20230613	161600	304209160	5650	5650	5650	5650	0
155	20230613	161500	304209160	5650	5650	5650	5650	0
156	20230613	161400	304209160	5650	5650	5650	5650	0
157	20230613	161300	304209160	5650	5650	5650	5650	0
158	20230613	161200	304209160	5650	5650	5650	5650	0
159	20230613	161100	304209160	5650	5650	5650	5650	0
160	20230613	161000	304209160	5650	5650	5650	5650	0
161	20230613	160900	304209160	5650	5650	5650	5650	0
162	20230613	160800	304209160	5650	5650	5650	5650	0
163	20230613	160700	304209160	5650	5650	5650	5650	0
164	20230613	160600	304209160	5650	5650	5650	5650	0
165	20230613	160500	304209160	5650	5650	5650	5650	0
166	20230613	160400	304209160	5650	5650	5650	5650	0
167	20230613	160300	304209160	5650	5650	5650	5650	0
168	20230613	160200	304209160	5650	5650	5650	5650	0
169	20230613	160100	304209160	5650	5650	5650	5650	0
170	20230613	160000	304209160	5650	5650	5650	5650	0
171	20230613	155900	304209160	5650	5650	5650	5650	0
172	20230613	155800	304209160	5650	5650	5650	5650	0
173	20230613	155700	304209160	5650	5650	5650	5650	0
174	20230613	155600	304209160	5650	5650	5650	5650	0
175	20230613	155500	304209160	5650	5650	5650	5650	0
176	20230613	155400	304209160	5650	5650	5650	5650	0
177	20230613	155300	304209160	5650	5650	5650	5650	0
178	20230613	155200	304209160	5650	5650	5650	5650	0
179	20230613	155100	304209160	5650	5650	5650	5650	0
180	20230613	155000	304209160	5650	5650	5650	5650	0
181	20230613	154900	304209160	5650	5650	5650	5650	0
182	20230613	154800	304209160	5650	5650	5650	5650	1516
183	20230613	154700	304209160	5650	5650	5650	5650	0
184	20230613	154600	304209160	5650	5650	5650	5650	0
185	20230613	154500	304209160	5650	5650	5650	5650	0
186	20230613	154400	304209160	5650	5650	5650	5650	0
187	20230613	154300	304209160	5650	5650	5650	5650	0
188	20230613	154200	304209160	5650	5650	5650	5650	0
189	20230613	154100	304209160	5650	5650	5650	5650	0
190	20230613	154000	304209160	5650	5650	5650	5650	0
191	20230613	153900	304209160	5650	5650	5650	5650	0
192	20230613	153800	304209160	5650	5650	5650	5650	0
193	20230613	153700	304209160	5650	5650	5650	5650	0
194	20230613	153600	304209160	5650	5650	5650	5650	0
195	20230613	153500	304209160	5650	5650	5650	5650	0
196	20230613	153400	304209160	5650	5650	5650	5650	0
197	20230613	153300	304209160	5650	5650	5650	5650	0
198	20230613	153200	304209160	5650	5650	5650	5650	0
199	20230613	153100	304209160	5650	5650	5650	5650	0
200	20230613	153000	304209160	5650	5650	5650	5650	1516
201	20230613	152900	295643760	5650	5650	5650	5650	0
202	20230613	152800	295643760	5650	5650	5650	5650	0
203	20230613	152700	295643760	5650	5650	5650	5650	0
204	20230613	152600	295643760	5650	5650	5650	5650	0
205	20230613	152500	295643760	5650	5650	5650	5650	0
206	20230613	152400	295643760	5650	5650	5650	5650	0
207	20230613	152300	295643760	5650	5650	5650	5650	0
208	20230613	152200	295643760	5650	5650	5650	5650	0
209	20230613	152100	295643760	5650	5650	5650	5650	0
210	20230613	152000	295643760	5650	5650	5650	5650	0
211	20230613	151900	295643760	5650	5650	5660	5650	1483
212	20230613	151800	287261810	5650	5640	5650	5640	87
213	20230613	151700	286770430	5650	5640	5650	5640	2368
214	20230613	151600	273399910	5640	5640	5640	5640	300
215	20230613	151500	271707910	5650	5650	5650	5650	0
216	20230613	151400	271707910	5650	5650	5650	5650	1
217	20230613	151300	271702260	5640	5640	5640	5640	0
218	20230613	151200	271702260	5640	5650	5650	5640	390
219	20230613	151100	269499130	5650	5650	5650	5650	0
220	20230613	151000	269499130	5650	5640	5650	5640	6
221	20230613	150900	269465280	5640	5640	5640	5640	60
222	20230613	150800	269126880	5630	5640	5640	5630	92
223	20230613	150700	268608610	5640	5640	5640	5640	7291
224	20230613	150600	227487370	5640	5640	5640	5640	1626
225	20230613	150500	218316730	5650	5650	5650	5650	1820
226	20230613	150400	208033730	5650	5650	5650	5650	0
227	20230613	150300	208033730	5650	5650	5650	5650	0
228	20230613	150200	208033730	5650	5650	5650	5650	200
229	20230613	150100	206903730	5660	5660	5660	5660	530
230	20230613	150000	203903930	5650	5650	5650	5650	0
231	20230613	145900	203903930	5650	5650	5650	5650	0
232	20230613	145800	203903930	5650	5650	5650	5650	0
233	20230613	145700	203903930	5650	5650	5650	5650	0
234	20230613	145600	203903930	5650	5650	5650	5650	0
235	20230613	145500	203903930	5650	5650	5650	5650	0
236	20230613	145400	203903930	5650	5650	5650	5650	42
237	20230613	145300	203666630	5650	5650	5650	5650	0
238	20230613	145200	203666630	5650	5650	5650	5650	0
239	20230613	145100	203666630	5650	5650	5650	5650	7
240	20230613	145000	203627080	5650	5650	5650	5650	320
241	20230613	144900	201819080	5650	5650	5650	5650	0
242	20230613	144800	201819080	5650	5650	5650	5650	150
243	20230613	144700	200971580	5650	5650	5650	5650	0
244	20230613	144600	200971580	5650	5650	5650	5650	0
245	20230613	144500	200971580	5650	5650	5650	5650	0
246	20230613	144400	200971580	5650	5650	5650	5650	0
247	20230613	144300	200971580	5650	5650	5650	5650	0
248	20230613	144200	200971580	5650	5650	5650	5650	1500
249	20230613	144100	192496580	5660	5660	5660	5660	0
250	20230613	144000	192496580	5660	5660	5660	5660	0
251	20230613	143900	192496580	5660	5660	5660	5660	0
252	20230613	143800	192496580	5660	5660	5660	5660	0
253	20230613	143700	192496580	5660	5660	5660	5660	0
254	20230613	143600	192496580	5660	5660	5660	5660	0
255	20230613	143500	192496580	5660	5660	5660	5660	486
256	20230613	143400	189745820	5660	5660	5660	5660	1
257	20230613	143300	189740160	5660	5660	5660	5660	11
258	20230613	143200	189677900	5660	5660	5660	5660	317
259	20230613	143100	187883680	5660	5660	5660	5660	0
260	20230613	143000	187883680	5660	5660	5660	5660	470
261	20230613	142900	185223480	5660	5660	5660	5660	0
262	20230613	142800	185223480	5660	5660	5660	5660	0
263	20230613	142700	185223480	5660	5660	5660	5660	100
264	20230613	142600	184657480	5660	5660	5660	5660	0
265	20230613	142500	184657480	5660	5660	5660	5660	0
266	20230613	142400	184657480	5660	5660	5660	5660	0
267	20230613	142300	184657480	5660	5660	5660	5660	501
268	20230613	142200	181821820	5670	5670	5670	5670	0
269	20230613	142100	181821820	5670	5670	5670	5670	0
270	20230613	142000	181821820	5670	5670	5670	5670	0
271	20230613	141900	181821820	5670	5670	5670	5670	10
272	20230613	141800	181765120	5670	5670	5670	5670	1
273	20230613	141700	181759450	5670	5670	5670	5670	0
274	20230613	141600	181759450	5670	5670	5670	5670	0
275	20230613	141500	181759450	5670	5670	5670	5670	0
276	20230613	141400	181759450	5670	5670	5670	5670	0
277	20230613	141300	181759450	5670	5670	5670	5670	0
278	20230613	141200	181759450	5670	5670	5670	5670	20
279	20230613	141100	181646050	5670	5670	5670	5670	0
280	20230613	141000	181646050	5670	5670	5670	5670	0
281	20230613	140900	181646050	5670	5670	5670	5670	850
282	20230613	140800	176826550	5670	5670	5670	5670	0
283	20230613	140700	176826550	5670	5670	5670	5670	450
284	20230613	140600	174275050	5670	5670	5670	5670	0
285	20230613	140500	174275050	5670	5670	5670	5670	0
286	20230613	140400	174275050	5670	5670	5670	5670	0
287	20230613	140300	174275050	5670	5670	5670	5670	0
288	20230613	140200	174275050	5670	5670	5670	5670	0
289	20230613	140100	174275050	5670	5670	5670	5670	0
290	20230613	140000	174275050	5670	5670	5670	5670	0
291	20230613	135900	174275050	5670	5670	5670	5670	1
292	20230613	135800	174269380	5670	5670	5670	5670	0
293	20230613	135700	174269380	5670	5670	5670	5670	0
294	20230613	135600	174269380	5670	5670	5670	5670	0
295	20230613	135500	174269380	5670	5670	5670	5670	0
296	20230613	135400	174269380	5670	5670	5670	5670	0
297	20230613	135300	174269380	5670	5670	5670	5670	0
298	20230613	135200	174269380	5670	5670	5670	5670	100
299	20230613	135100	173702380	5670	5670	5670	5670	0
300	20230613	135000	173702380	5670	5670	5670	5670	0
301	20230613	134900	173702380	5670	5670	5670	5670	0
302	20230613	134800	173702380	5670	5670	5670	5670	25
303	20230613	134700	173560630	5660	5660	5660	5660	0
304	20230613	134600	173560630	5660	5660	5660	5660	0
305	20230613	134500	173560630	5660	5660	5660	5660	0
306	20230613	134400	173560630	5660	5660	5660	5660	20
307	20230613	134300	173447430	5660	5660	5660	5660	0
308	20230613	134200	173447430	5660	5660	5660	5660	12
309	20230613	134100	173379510	5660	5660	5660	5660	0
310	20230613	134000	173379510	5660	5660	5660	5660	0
311	20230613	133900	173379510	5660	5660	5660	5660	0
312	20230613	133800	173379510	5660	5660	5660	5660	0
313	20230613	133700	173379510	5660	5660	5660	5660	15
314	20230613	133600	173294610	5660	5660	5660	5660	100
315	20230613	133500	172728610	5660	5660	5660	5660	45
316	20230613	133400	172473910	5660	5660	5660	5660	0
317	20230613	133300	172473910	5660	5660	5660	5660	0
318	20230613	133200	172473910	5660	5660	5660	5660	0
319	20230613	133100	172473910	5660	5660	5660	5660	0
320	20230613	133000	172473910	5660	5660	5660	5660	100
321	20230613	132900	171907910	5660	5660	5660	5660	0
322	20230613	132800	171907910	5660	5660	5660	5660	5
323	20230613	132700	171879610	5660	5660	5660	5660	0
324	20230613	132600	171879610	5660	5660	5660	5660	101
325	20230613	132500	171307950	5660	5660	5660	5660	0
326	20230613	132400	171307950	5660	5660	5660	5660	0
327	20230613	132300	171307950	5660	5660	5660	5660	0
328	20230613	132200	171307950	5660	5660	5660	5660	0
329	20230613	132100	171307950	5660	5660	5660	5660	0
330	20230613	132000	171307950	5660	5660	5660	5660	100
331	20230613	131900	170741950	5660	5660	5660	5660	0
332	20230613	131800	170741950	5660	5650	5660	5650	60
333	20230613	131700	170402650	5660	5660	5660	5660	0
334	20230613	131600	170402650	5660	5660	5660	5660	0
335	20230613	131500	170402650	5660	5660	5660	5660	230
336	20230613	131400	169100850	5660	5660	5660	5660	0
337	20230613	131300	169100850	5660	5660	5660	5660	0
338	20230613	131200	169100850	5660	5660	5660	5660	0
339	20230613	131100	169100850	5660	5660	5660	5660	39
340	20230613	131000	168880110	5670	5670	5670	5670	0
341	20230613	130900	168880110	5670	5660	5670	5660	54
342	20230613	130800	168574460	5660	5660	5660	5660	1
343	20230613	130700	168568800	5660	5660	5660	5660	30
344	20230613	130600	168399000	5660	5660	5660	5660	0
345	20230613	130500	168399000	5660	5660	5660	5660	0
346	20230613	130400	168399000	5660	5660	5660	5660	5
347	20230613	130300	168370700	5650	5650	5650	5650	0
348	20230613	130200	168370700	5650	5650	5650	5650	210
349	20230613	130100	167184200	5660	5660	5660	5660	220
350	20230613	130000	165939000	5660	5660	5660	5660	0
351	20230613	125900	165939000	5660	5660	5660	5660	57
352	20230613	125800	165616380	5670	5670	5670	5670	10
353	20230613	125700	165559680	5670	5670	5670	5670	0
354	20230613	125600	165559680	5670	5670	5670	5670	0
355	20230613	125500	165559680	5670	5670	5670	5670	0
356	20230613	125400	165559680	5670	5670	5670	5670	0
357	20230613	125300	165559680	5670	5670	5670	5670	0
358	20230613	125200	165559680	5670	5670	5670	5670	0
359	20230613	125100	165559680	5670	5660	5670	5660	1012
360	20230613	125000	159821680	5660	5660	5660	5660	0
361	20230613	124900	159821680	5660	5660	5660	5660	126
362	20230613	124800	159108520	5650	5650	5650	5650	0
363	20230613	124700	159108520	5650	5650	5650	5650	0
364	20230613	124600	159108520	5650	5650	5650	5650	0
365	20230613	124500	159108520	5650	5650	5650	5650	0
366	20230613	124400	159108520	5650	5650	5650	5650	1000
367	20230613	124300	153458520	5650	5650	5650	5650	198
368	20230613	124200	152339820	5650	5650	5650	5650	0
369	20230613	124100	152339820	5650	5650	5650	5650	0
370	20230613	124000	152339820	5650	5650	5650	5650	0
371	20230613	123900	152339820	5650	5650	5650	5650	0
372	20230613	123800	152339820	5650	5650	5650	5650	0
373	20230613	123700	152339820	5650	5650	5650	5650	0
374	20230613	123600	152339820	5650	5650	5650	5650	0
375	20230613	123500	152339820	5650	5650	5650	5650	182
376	20230613	123400	151311520	5650	5650	5650	5650	0
377	20230613	123300	151311520	5650	5650	5650	5650	0
378	20230613	123200	151311520	5650	5650	5650	5650	0
379	20230613	123100	151311520	5650	5650	5650	5650	0
380	20230613	123000	151311520	5650	5650	5650	5650	243
381	20230613	122900	149938570	5650	5650	5650	5650	10
382	20230613	122800	149882070	5650	5650	5650	5650	0
383	20230613	122700	149882070	5650	5650	5650	5650	0
384	20230613	122600	149882070	5650	5650	5650	5650	0
385	20230613	122500	149882070	5650	5650	5650	5650	0
386	20230613	122400	149882070	5650	5650	5650	5650	10
387	20230613	122300	149825570	5650	5650	5650	5650	104
388	20230613	122200	149237970	5650	5650	5650	5650	0
389	20230613	122100	149237970	5650	5650	5650	5650	0
390	20230613	122000	149237970	5650	5650	5650	5650	0
391	20230613	121900	149237970	5650	5650	5650	5650	0
392	20230613	121800	149237970	5650	5650	5650	5650	0
393	20230613	121700	149237970	5650	5650	5670	5650	338
394	20230613	121600	147328210	5650	5650	5650	5650	2523
395	20230613	121500	133073260	5650	5660	5660	5650	185
396	20230613	121400	132026300	5670	5670	5670	5670	0
397	20230613	121300	132026300	5670	5670	5670	5670	0
398	20230613	121200	132026300	5670	5670	5670	5670	0
399	20230613	121100	132026300	5670	5670	5670	5670	0
400	20230613	121000	132026300	5670	5670	5670	5670	0
401	20230613	120900	132026300	5670	5670	5670	5670	0
402	20230613	120800	132026300	5670	5670	5670	5670	0
403	20230613	120700	132026300	5670	5670	5670	5670	0
404	20230613	120600	132026300	5670	5670	5670	5670	0
405	20230613	120500	132026300	5670	5670	5670	5670	0
406	20230613	120400	132026300	5670	5670	5670	5670	0
407	20230613	120300	132026300	5670	5670	5670	5670	0
408	20230613	120200	132026300	5670	5670	5670	5670	0
409	20230613	120100	132026300	5670	5670	5670	5670	0
410	20230613	120000	132026300	5670	5670	5670	5670	0
411	20230613	115900	132026300	5670	5670	5670	5670	5
412	20230613	115800	131997950	5670	5670	5670	5670	1
413	20230613	115700	131992280	5650	5650	5650	5650	0
414	20230613	115600	131992280	5650	5650	5650	5650	0
415	20230613	115500	131992280	5650	5650	5650	5650	1
416	20230613	115400	131986630	5650	5650	5650	5650	0
417	20230613	115300	131986630	5650	5650	5650	5650	0
418	20230613	115200	131986630	5650	5650	5650	5650	0
419	20230613	115100	131986630	5650	5650	5650	5650	0
420	20230613	115000	131986630	5650	5650	5650	5650	0
421	20230613	114900	131986630	5650	5650	5650	5650	140
422	20230613	114800	131195630	5650	5650	5650	5650	100
423	20230613	114700	130630630	5650	5650	5650	5650	0
424	20230613	114600	130630630	5650	5650	5650	5650	0
425	20230613	114500	130630630	5650	5650	5650	5650	0
426	20230613	114400	130630630	5650	5650	5650	5650	0
427	20230613	114300	130630630	5650	5650	5650	5650	0
428	20230613	114200	130630630	5650	5670	5670	5650	5
429	20230613	114100	130602360	5650	5650	5650	5650	3
430	20230613	114000	130585410	5650	5650	5650	5650	103
431	20230613	113900	130003460	5650	5650	5650	5650	0
432	20230613	113800	130003460	5650	5650	5650	5650	0
433	20230613	113700	130003460	5650	5650	5650	5650	0
434	20230613	113600	130003460	5650	5650	5650	5650	3
435	20230613	113500	129986510	5650	5650	5650	5650	0
436	20230613	113400	129986510	5650	5650	5650	5650	101
437	20230613	113300	129415860	5650	5650	5650	5650	154
438	20230613	113200	128545760	5640	5640	5640	5640	1
439	20230613	113100	128540120	5650	5650	5650	5650	0
440	20230613	113000	128540120	5650	5650	5650	5650	0
441	20230613	112900	128540120	5650	5650	5650	5650	0
442	20230613	112800	128540120	5650	5650	5650	5650	80
443	20230613	112700	128088120	5650	5650	5650	5650	109
444	20230613	112600	127472270	5650	5650	5650	5650	300
445	20230613	112500	125777270	5650	5650	5650	5650	0
446	20230613	112400	125777270	5650	5650	5650	5650	0
447	20230613	112300	125777270	5650	5650	5650	5650	0
448	20230613	112200	125777270	5650	5650	5650	5650	0
449	20230613	112100	125777270	5650	5650	5650	5650	0
450	20230613	112000	125777270	5650	5650	5650	5650	0
451	20230613	111900	125777270	5650	5650	5650	5650	0
452	20230613	111800	125777270	5650	5650	5650	5650	0
453	20230613	111700	125777270	5650	5650	5650	5650	0
454	20230613	111600	125777270	5650	5650	5650	5650	0
455	20230613	111500	125777270	5650	5650	5650	5650	0
456	20230613	111400	125777270	5650	5650	5650	5650	800
457	20230613	111300	121257270	5650	5650	5650	5650	0
458	20230613	111200	121257270	5650	5650	5650	5650	0
459	20230613	111100	121257270	5650	5650	5650	5650	0
460	20230613	111000	121257270	5650	5650	5650	5650	0
461	20230613	110900	121257270	5650	5650	5650	5650	0
462	20230613	110800	121257270	5650	5650	5650	5650	4
463	20230613	110700	121234670	5650	5650	5650	5650	696
464	20230613	110600	117302270	5650	5650	5650	5650	0
465	20230613	110500	117302270	5650	5650	5650	5650	0
466	20230613	110400	117302270	5650	5650	5650	5650	0
467	20230613	110300	117302270	5650	5650	5650	5650	0
468	20230613	110200	117302270	5650	5650	5650	5650	0
469	20230613	110100	117302270	5650	5650	5650	5650	0
470	20230613	110000	117302270	5650	5660	5660	5650	30
471	20230613	105900	117132760	5660	5660	5660	5660	0
472	20230613	105800	117132760	5660	5660	5660	5660	0
473	20230613	105700	117132760	5660	5660	5660	5660	0
474	20230613	105600	117132760	5660	5660	5660	5660	0
475	20230613	105500	117132760	5660	5660	5660	5660	1
476	20230613	105400	117127100	5670	5670	5670	5670	0
477	20230613	105300	117127100	5670	5670	5670	5670	0
478	20230613	105200	117127100	5670	5670	5670	5670	0
479	20230613	105100	117127100	5670	5670	5670	5670	200
480	20230613	105000	115993100	5670	5670	5670	5670	1
481	20230613	104900	115987430	5640	5660	5660	5640	116
482	20230613	104800	115332870	5660	5660	5660	5660	0
483	20230613	104700	115332870	5660	5660	5660	5660	0
484	20230613	104600	115332870	5660	5660	5660	5660	0
485	20230613	104500	115332870	5660	5650	5660	5640	507
486	20230613	104400	112463910	5660	5660	5660	5660	30
487	20230613	104300	112294110	5660	5660	5660	5660	0
488	20230613	104200	112294110	5660	5660	5660	5660	1
489	20230613	104100	112288450	5660	5660	5660	5660	1
490	20230613	104000	112282790	5660	5660	5660	5660	0
491	20230613	103900	112282790	5660	5650	5660	5640	3261
492	20230613	103800	93859190	5650	5650	5650	5650	429
493	20230613	103700	91435340	5650	5660	5660	5650	40
494	20230613	103600	91209140	5660	5660	5660	5660	0
495	20230613	103500	91209140	5660	5660	5660	5660	0
496	20230613	103400	91209140	5660	5660	5660	5660	0
497	20230613	103300	91209140	5660	5660	5660	5660	220
498	20230613	103200	89963940	5660	5660	5660	5660	0
499	20230613	103100	89963940	5660	5660	5660	5660	0
500	20230613	103000	89963940	5660	5660	5660	5660	0
501	20230613	102900	89963940	5660	5660	5660	5660	0
502	20230613	102800	89963940	5660	5660	5660	5660	0
503	20230613	102700	89963940	5660	5660	5660	5660	812
504	20230613	102600	85368020	5670	5670	5670	5670	1
505	20230613	102500	85362350	5650	5650	5650	5650	35
506	20230613	102400	85164600	5670	5670	5670	5670	10
507	20230613	102300	85107900	5670	5670	5670	5670	0
508	20230613	102200	85107900	5670	5660	5670	5660	137
509	20230613	102100	84331270	5650	5650	5650	5650	238
510	20230613	102000	82986570	5660	5660	5660	5660	1
511	20230613	101900	82980910	5660	5660	5660	5660	2
512	20230613	101800	82969590	5660	5660	5660	5660	2
513	20230613	101700	82958270	5660	5660	5660	5660	0
514	20230613	101600	82958270	5660	5660	5660	5660	51
515	20230613	101500	82669610	5660	5660	5660	5660	0
516	20230613	101400	82669610	5660	5660	5660	5660	0
517	20230613	101300	82669610	5660	5660	5660	5660	53
518	20230613	101200	82369630	5650	5650	5650	5650	0
519	20230613	101100	82369630	5650	5650	5650	5650	0
520	20230613	101000	82369630	5650	5650	5650	5650	200
521	20230613	100900	81239630	5660	5660	5660	5660	0
522	20230613	100800	81239630	5660	5660	5660	5660	10
523	20230613	100700	81183030	5670	5670	5670	5670	0
524	20230613	100600	81183030	5670	5670	5670	5670	0
525	20230613	100500	81183030	5670	5670	5670	5670	0
526	20230613	100400	81183030	5670	5670	5670	5670	7
527	20230613	100300	81143340	5650	5650	5650	5650	0
528	20230613	100200	81143340	5650	5650	5650	5650	0
529	20230613	100100	81143340	5650	5650	5650	5650	700
530	20230613	100000	77188340	5670	5670	5670	5670	1
531	20230613	095900	77182670	5670	5670	5670	5670	6
532	20230613	095800	77148650	5650	5650	5650	5650	0
533	20230613	095700	77148650	5650	5650	5650	5650	225
534	20230613	095600	75877400	5650	5660	5660	5650	1774
535	20230613	095500	65854200	5650	5650	5650	5650	0
536	20230613	095400	65854200	5650	5650	5650	5650	0
537	20230613	095300	65854200	5650	5650	5650	5650	0
538	20230613	095200	65854200	5650	5650	5650	5650	0
539	20230613	095100	65854200	5650	5650	5650	5650	0
540	20230613	095000	65854200	5650	5670	5670	5650	110
541	20230613	094900	65232500	5650	5650	5650	5650	0
542	20230613	094800	65232500	5650	5650	5650	5650	46
543	20230613	094700	64972600	5650	5660	5660	5650	1200
544	20230613	094600	58185810	5660	5660	5660	5660	162
545	20230613	094500	57268890	5680	5680	5680	5680	0
546	20230613	094400	57268890	5680	5680	5680	5680	10
547	20230613	094300	57212090	5680	5680	5680	5680	0
548	20230613	094200	57212090	5680	5680	5680	5680	2
549	20230613	094100	57200730	5690	5690	5690	5690	0
550	20230613	094000	57200730	5690	5690	5690	5690	0
551	20230613	093900	57200730	5690	5690	5690	5690	0
552	20230613	093800	57200730	5690	5690	5690	5690	0
553	20230613	093700	57200730	5690	5690	5690	5690	0
554	20230613	093600	57200730	5690	5680	5690	5660	503
555	20230613	093500	54353680	5660	5670	5670	5650	119
556	20230613	093400	53680280	5670	5680	5680	5670	400
557	20230613	093300	51409100	5680	5680	5680	5680	0
558	20230613	093200	51409100	5680	5680	5680	5680	90
559	20230613	093100	50897900	5680	5680	5680	5680	7
560	20230613	093000	50858140	5680	5680	5680	5680	27
561	20230613	092900	50704780	5690	5690	5690	5690	1190
562	20230613	092800	43933680	5690	5690	5690	5690	0
563	20230613	092700	43933680	5690	5690	5690	5690	13
564	20230613	092600	43859710	5690	5680	5690	5680	10
565	20230613	092500	43802850	5670	5670	5670	5670	0
566	20230613	092400	43802850	5670	5670	5670	5670	0
567	20230613	092300	43802850	5670	5670	5670	5670	25
568	20230613	092200	43661100	5670	5670	5670	5670	0
569	20230613	092100	43661100	5670	5670	5670	5670	88
570	20230613	092000	43162140	5670	5670	5670	5670	3
571	20230613	091900	43145130	5670	5670	5670	5670	109
572	20230613	091800	42527100	5660	5660	5660	5660	0
573	20230613	091700	42527100	5660	5660	5660	5660	115
574	20230613	091600	41876200	5660	5650	5660	5650	89
575	20230613	091500	41372960	5650	5650	5660	5640	1200
576	20230613	091400	34593000	5650	5650	5650	5650	740
577	20230613	091300	30412000	5650	5650	5650	5650	0
578	20230613	091200	30412000	5650	5650	5650	5650	5
579	20230613	091100	30383750	5650	5650	5650	5650	0
580	20230613	091000	30383750	5650	5680	5680	5650	1078
581	20230613	090900	24288190	5680	5680	5680	5680	101
582	20230613	090800	23714510	5680	5670	5680	5670	18
583	20230613	090700	23612280	5670	5670	5670	5670	326
584	20230613	090600	21763860	5660	5660	5660	5660	0
585	20230613	090500	21763860	5660	5660	5660	5660	0
586	20230613	090400	21763860	5660	5660	5660	5660	650
587	20230613	090300	18084860	5660	5660	5660	5660	171
588	20230613	090200	17117000	5660	5660	5660	5660	880
589	20230613	090100	12136200	5660	5660	5660	5660	456
590	20230613	090000	9555240	5660	5640	5660	5640	1692