KissMeData/039340/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184900	174670130	5750	5750	5750	5750	374
3	20230615	184800	174670130	5750	5750	5750	5750	0
4	20230615	184700	174670130	5750	5750	5750	5750	0
5	20230615	184600	174670130	5750	5750	5750	5750	0
6	20230615	184500	174670130	5750	5750	5750	5750	0
7	20230615	184400	174670130	5750	5750	5750	5750	0
8	20230615	184300	174670130	5750	5750	5750	5750	0
9	20230615	184200	174670130	5750	5750	5750	5750	0
10	20230615	184100	174670130	5750	5750	5750	5750	0
11	20230615	184000	174670130	5750	5750	5750	5750	0
12	20230615	183900	174670130	5750	5750	5750	5750	0
13	20230615	183800	174670130	5750	5750	5750	5750	0
14	20230615	183700	174670130	5750	5750	5750	5750	0
15	20230615	183600	174670130	5750	5750	5750	5750	0
16	20230615	183500	174670130	5750	5750	5750	5750	0
17	20230615	183400	174670130	5750	5750	5750	5750	0
18	20230615	183300	174670130	5750	5750	5750	5750	0
19	20230615	183200	174670130	5750	5750	5750	5750	0
20	20230615	183100	174670130	5750	5750	5750	5750	0
21	20230615	183000	174670130	5750	5750	5750	5750	0
22	20230615	182900	174670130	5750	5750	5750	5750	0
23	20230615	182800	174670130	5750	5750	5750	5750	0
24	20230615	182700	174670130	5750	5750	5750	5750	0
25	20230615	182600	174670130	5750	5750	5750	5750	0
26	20230615	182500	174670130	5750	5750	5750	5750	0
27	20230615	182400	174670130	5750	5750	5750	5750	0
28	20230615	182300	174670130	5750	5750	5750	5750	0
29	20230615	182200	174670130	5750	5750	5750	5750	0
30	20230615	182100	174670130	5750	5750	5750	5750	0
31	20230615	182000	174670130	5750	5750	5750	5750	0
32	20230615	181900	174670130	5750	5750	5750	5750	374
33	20230615	181800	174670130	5750	5750	5750	5750	0
34	20230615	181700	174670130	5750	5750	5750	5750	0
35	20230615	181600	174670130	5750	5750	5750	5750	0
36	20230615	181500	174670130	5750	5750	5750	5750	0
37	20230615	181400	174670130	5750	5750	5750	5750	0
38	20230615	181300	174670130	5750	5750	5750	5750	0
39	20230615	181200	174670130	5750	5750	5750	5750	0
40	20230615	181100	174670130	5750	5750	5750	5750	0
41	20230615	181000	174670130	5750	5750	5750	5750	0
42	20230615	180900	174670130	5750	5750	5750	5750	0
43	20230615	180800	174670130	5750	5750	5750	5750	0
44	20230615	180700	174670130	5750	5750	5750	5750	0
45	20230615	180600	174670130	5750	5750	5750	5750	0
46	20230615	180500	174670130	5750	5750	5750	5750	0
47	20230615	180400	174670130	5750	5750	5750	5750	0
48	20230615	180300	174670130	5750	5750	5750	5750	0
49	20230615	180200	174670130	5750	5750	5750	5750	0
50	20230615	180100	174670130	5750	5750	5750	5750	0
51	20230615	180000	174670130	5750	5750	5750	5750	0
52	20230615	175900	174670130	5750	5750	5750	5750	0
53	20230615	175800	174670130	5750	5750	5750	5750	0
54	20230615	175700	174670130	5750	5750	5750	5750	0
55	20230615	175600	174670130	5750	5750	5750	5750	0
56	20230615	175500	174670130	5750	5750	5750	5750	0
57	20230615	175400	174670130	5750	5750	5750	5750	0
58	20230615	175300	174670130	5750	5750	5750	5750	0
59	20230615	175200	174670130	5750	5750	5750	5750	0
60	20230615	175100	174670130	5750	5750	5750	5750	0
61	20230615	175000	174670130	5750	5750	5750	5750	0
62	20230615	174900	174670130	5750	5750	5750	5750	374
63	20230615	174800	174670130	5750	5750	5750	5750	0
64	20230615	174700	174670130	5750	5750	5750	5750	0
65	20230615	174600	174670130	5750	5750	5750	5750	0
66	20230615	174500	174670130	5750	5750	5750	5750	0
67	20230615	174400	174670130	5750	5750	5750	5750	0
68	20230615	174300	174670130	5750	5750	5750	5750	0
69	20230615	174200	174670130	5750	5750	5750	5750	0
70	20230615	174100	174670130	5750	5750	5750	5750	0
71	20230615	174000	174670130	5750	5750	5750	5750	0
72	20230615	173900	174670130	5750	5750	5750	5750	0
73	20230615	173800	174670130	5750	5750	5750	5750	0
74	20230615	173700	174670130	5750	5750	5750	5750	0
75	20230615	173600	174670130	5750	5750	5750	5750	0
76	20230615	173500	174670130	5750	5750	5750	5750	0
77	20230615	173400	174670130	5750	5750	5750	5750	0
78	20230615	173300	174670130	5750	5750	5750	5750	0
79	20230615	173200	174670130	5750	5750	5750	5750	0
80	20230615	173100	174670130	5750	5750	5750	5750	0
81	20230615	173000	174670130	5750	5750	5750	5750	0
82	20230615	172900	174670130	5750	5750	5750	5750	0
83	20230615	172800	174670130	5750	5750	5750	5750	0
84	20230615	172700	174670130	5750	5750	5750	5750	0
85	20230615	172600	174670130	5750	5750	5750	5750	0
86	20230615	172500	174670130	5750	5750	5750	5750	0
87	20230615	172400	174670130	5750	5750	5750	5750	0
88	20230615	172300	174670130	5750	5750	5750	5750	0
89	20230615	172200	174670130	5750	5750	5750	5750	0
90	20230615	172100	174670130	5750	5750	5750	5750	0
91	20230615	172000	174670130	5750	5750	5750	5750	0
92	20230615	171900	174670130	5750	5750	5750	5750	374
93	20230615	171800	174670130	5750	5750	5750	5750	0
94	20230615	171700	174670130	5750	5750	5750	5750	0
95	20230615	171600	174670130	5750	5750	5750	5750	0
96	20230615	171500	174670130	5750	5750	5750	5750	0
97	20230615	171400	174670130	5750	5750	5750	5750	0
98	20230615	171300	174670130	5750	5750	5750	5750	0
99	20230615	171200	174670130	5750	5750	5750	5750	0
100	20230615	171100	174670130	5750	5750	5750	5750	0
101	20230615	171000	174670130	5750	5750	5750	5750	0
102	20230615	170900	174670130	5750	5750	5750	5750	0
103	20230615	170800	174670130	5750	5750	5750	5750	0
104	20230615	170700	174670130	5750	5750	5750	5750	0
105	20230615	170600	174670130	5750	5750	5750	5750	0
106	20230615	170500	174670130	5750	5750	5750	5750	0
107	20230615	170400	174670130	5750	5750	5750	5750	0
108	20230615	170300	174670130	5750	5750	5750	5750	0
109	20230615	170200	174670130	5750	5750	5750	5750	0
110	20230615	170100	174670130	5750	5750	5750	5750	0
111	20230615	170000	174670130	5750	5750	5750	5750	0
112	20230615	165900	174670130	5750	5750	5750	5750	0
113	20230615	165800	174670130	5750	5750	5750	5750	0
114	20230615	165700	174670130	5750	5750	5750	5750	0
115	20230615	165600	174670130	5750	5750	5750	5750	0
116	20230615	165500	174670130	5750	5750	5750	5750	0
117	20230615	165400	174670130	5750	5750	5750	5750	0
118	20230615	165300	174670130	5750	5750	5750	5750	0
119	20230615	165200	174670130	5750	5750	5750	5750	0
120	20230615	165100	174670130	5750	5750	5750	5750	0
121	20230615	165000	174670130	5750	5750	5750	5750	0
122	20230615	164900	174670130	5750	5750	5750	5750	374
123	20230615	164800	174670130	5750	5750	5750	5750	0
124	20230615	164700	174670130	5750	5750	5750	5750	0
125	20230615	164600	174670130	5750	5750	5750	5750	0
126	20230615	164500	174670130	5750	5750	5750	5750	0
127	20230615	164400	174670130	5750	5750	5750	5750	0
128	20230615	164300	174670130	5750	5750	5750	5750	0
129	20230615	164200	174670130	5750	5750	5750	5750	0
130	20230615	164100	174670130	5750	5750	5750	5750	0
131	20230615	164000	174670130	5750	5750	5750	5750	0
132	20230615	163900	174670130	5750	5750	5750	5750	0
133	20230615	163800	174670130	5750	5750	5750	5750	0
134	20230615	163700	174670130	5750	5750	5750	5750	0
135	20230615	163600	174670130	5750	5750	5750	5750	0
136	20230615	163500	174670130	5750	5750	5750	5750	0
137	20230615	163400	174670130	5750	5750	5750	5750	0
138	20230615	163300	174670130	5750	5750	5750	5750	0
139	20230615	163200	174670130	5750	5750	5750	5750	0
140	20230615	163100	174670130	5750	5750	5750	5750	0
141	20230615	163000	174670130	5750	5750	5750	5750	0
142	20230615	162900	174670130	5750	5750	5750	5750	0
143	20230615	162800	174670130	5750	5750	5750	5750	0
144	20230615	162700	174670130	5750	5750	5750	5750	0
145	20230615	162600	174670130	5750	5750	5750	5750	0
146	20230615	162500	174670130	5750	5750	5750	5750	0
147	20230615	162400	174670130	5750	5750	5750	5750	0
148	20230615	162300	174670130	5750	5750	5750	5750	0
149	20230615	162200	174670130	5750	5750	5750	5750	0
150	20230615	162100	174670130	5750	5750	5750	5750	0
151	20230615	162000	174670130	5750	5750	5750	5750	0
152	20230615	161900	174670130	5750	5750	5750	5750	374
153	20230615	161800	174670130	5750	5750	5750	5750	0
154	20230615	161700	174670130	5750	5750	5750	5750	0
155	20230615	161600	174670130	5750	5750	5750	5750	0
156	20230615	161500	174670130	5750	5750	5750	5750	0
157	20230615	161400	174670130	5750	5750	5750	5750	0
158	20230615	161300	174670130	5750	5750	5750	5750	0
159	20230615	161200	174670130	5750	5750	5750	5750	0
160	20230615	161100	174670130	5750	5750	5750	5750	0
161	20230615	161000	174670130	5750	5750	5750	5750	0
162	20230615	160900	174670130	5750	5750	5750	5750	0
163	20230615	160800	174670130	5750	5750	5750	5750	0
164	20230615	160700	174670130	5750	5750	5750	5750	0
165	20230615	160600	174670130	5750	5750	5750	5750	0
166	20230615	160500	174670130	5750	5750	5750	5750	0
167	20230615	160400	174670130	5750	5750	5750	5750	0
168	20230615	160300	174670130	5750	5750	5750	5750	0
169	20230615	160200	174670130	5750	5750	5750	5750	0
170	20230615	160100	174670130	5750	5750	5750	5750	0
171	20230615	160000	174670130	5750	5750	5750	5750	0
172	20230615	155900	174670130	5750	5750	5750	5750	0
173	20230615	155800	174670130	5750	5750	5750	5750	0
174	20230615	155700	174670130	5750	5750	5750	5750	0
175	20230615	155600	174670130	5750	5750	5750	5750	0
176	20230615	155500	174670130	5750	5750	5750	5750	0
177	20230615	155400	174670130	5750	5750	5750	5750	0
178	20230615	155300	174670130	5750	5750	5750	5750	0
179	20230615	155200	174670130	5750	5750	5750	5750	0
180	20230615	155100	174670130	5750	5750	5750	5750	0
181	20230615	155000	174670130	5750	5750	5750	5750	0
182	20230615	154900	174670130	5750	5750	5750	5750	374
183	20230615	154800	174670130	5750	5750	5750	5750	0
184	20230615	154700	174670130	5750	5750	5750	5750	0
185	20230615	154600	174670130	5750	5750	5750	5750	0
186	20230615	154500	174670130	5750	5750	5750	5750	0
187	20230615	154400	174670130	5750	5750	5750	5750	0
188	20230615	154300	174670130	5750	5750	5750	5750	0
189	20230615	154200	174670130	5750	5750	5750	5750	0
190	20230615	154100	174670130	5750	5750	5750	5750	0
191	20230615	154000	174670130	5750	5750	5750	5750	0
192	20230615	153900	174670130	5750	5750	5750	5750	0
193	20230615	153800	174670130	5750	5750	5750	5750	0
194	20230615	153700	174670130	5750	5750	5750	5750	0
195	20230615	153600	174670130	5750	5750	5750	5750	0
196	20230615	153500	174670130	5750	5750	5750	5750	0
197	20230615	153400	174670130	5750	5750	5750	5750	0
198	20230615	153300	174670130	5750	5750	5750	5750	0
199	20230615	153200	174670130	5750	5750	5750	5750	0
200	20230615	153100	174670130	5750	5750	5750	5750	0
201	20230615	153000	174670130	5750	5750	5750	5750	374
202	20230615	152900	172519630	5770	5770	5770	5770	0
203	20230615	152800	172519630	5770	5770	5770	5770	0
204	20230615	152700	172519630	5770	5770	5770	5770	0
205	20230615	152600	172519630	5770	5770	5770	5770	0
206	20230615	152500	172519630	5770	5770	5770	5770	0
207	20230615	152400	172519630	5770	5770	5770	5770	0
208	20230615	152300	172519630	5770	5770	5770	5770	0
209	20230615	152200	172519630	5770	5770	5770	5770	0
210	20230615	152100	172519630	5770	5770	5770	5770	0
211	20230615	152000	172519630	5770	5770	5770	5770	0
212	20230615	151900	172519630	5770	5770	5770	5770	710
213	20230615	151800	168422930	5770	5770	5770	5770	0
214	20230615	151700	168422930	5770	5770	5770	5770	0
215	20230615	151600	168422930	5770	5770	5770	5770	0
216	20230615	151500	168422930	5770	5770	5770	5770	0
217	20230615	151400	168422930	5770	5770	5770	5770	0
218	20230615	151300	168422930	5770	5770	5770	5770	0
219	20230615	151200	168422930	5770	5770	5770	5770	10
220	20230615	151100	168365230	5770	5770	5770	5770	0
221	20230615	151000	168365230	5770	5770	5770	5770	0
222	20230615	150900	168365230	5770	5770	5770	5770	0
223	20230615	150800	168365230	5770	5770	5770	5770	0
224	20230615	150700	168365230	5770	5770	5770	5770	1
225	20230615	150600	168359460	5760	5760	5760	5760	0
226	20230615	150500	168359460	5760	5760	5760	5760	0
227	20230615	150400	168359460	5760	5760	5760	5760	0
228	20230615	150300	168359460	5760	5760	5760	5760	0
229	20230615	150200	168359460	5760	5760	5760	5760	0
230	20230615	150100	168359460	5760	5760	5760	5760	0
231	20230615	150000	168359460	5760	5760	5760	5760	0
232	20230615	145900	168359460	5760	5760	5760	5760	0
233	20230615	145800	168359460	5760	5760	5760	5760	200
234	20230615	145700	167207460	5760	5760	5760	5760	0
235	20230615	145600	167207460	5760	5760	5760	5760	0
236	20230615	145500	167207460	5760	5760	5760	5760	0
237	20230615	145400	167207460	5760	5760	5760	5760	0
238	20230615	145300	167207460	5760	5760	5760	5760	0
239	20230615	145200	167207460	5760	5760	5760	5760	0
240	20230615	145100	167207460	5760	5760	5760	5760	0
241	20230615	145000	167207460	5760	5760	5760	5760	0
242	20230615	144900	167207460	5760	5760	5760	5760	0
243	20230615	144800	167207460	5760	5760	5760	5760	0
244	20230615	144700	167207460	5760	5760	5760	5760	0
245	20230615	144600	167207460	5760	5760	5760	5760	12
246	20230615	144500	167138340	5770	5770	5770	5770	0
247	20230615	144400	167138340	5770	5770	5770	5770	0
248	20230615	144300	167138340	5770	5770	5770	5770	0
249	20230615	144200	167138340	5770	5770	5770	5770	0
250	20230615	144100	167138340	5770	5770	5770	5770	0
251	20230615	144000	167138340	5770	5770	5770	5770	10
252	20230615	143900	167080640	5770	5770	5770	5770	0
253	20230615	143800	167080640	5770	5770	5770	5770	0
254	20230615	143700	167080640	5770	5770	5770	5770	0
255	20230615	143600	167080640	5770	5770	5770	5770	0
256	20230615	143500	167080640	5770	5770	5770	5770	0
257	20230615	143400	167080640	5770	5770	5770	5770	0
258	20230615	143300	167080640	5770	5770	5770	5770	0
259	20230615	143200	167080640	5770	5770	5770	5770	0
260	20230615	143100	167080640	5770	5760	5770	5760	390
261	20230615	143000	164834230	5770	5770	5770	5770	0
262	20230615	142900	164834230	5770	5770	5770	5770	1
263	20230615	142800	164828460	5760	5760	5760	5760	0
264	20230615	142700	164828460	5760	5760	5760	5760	10
265	20230615	142600	164770860	5770	5770	5770	5770	0
266	20230615	142500	164770860	5770	5770	5770	5770	0
267	20230615	142400	164770860	5770	5770	5770	5770	0
268	20230615	142300	164770860	5770	5770	5770	5770	0
269	20230615	142200	164770860	5770	5770	5770	5770	0
270	20230615	142100	164770860	5770	5770	5770	5770	0
271	20230615	142000	164770860	5770	5770	5770	5770	0
272	20230615	141900	164770860	5770	5770	5770	5770	0
273	20230615	141800	164770860	5770	5770	5770	5770	0
274	20230615	141700	164770860	5770	5770	5770	5770	0
275	20230615	141600	164770860	5770	5770	5770	5770	0
276	20230615	141500	164770860	5770	5770	5770	5770	0
277	20230615	141400	164770860	5770	5770	5770	5770	0
278	20230615	141300	164770860	5770	5770	5770	5770	0
279	20230615	141200	164770860	5770	5770	5770	5770	0
280	20230615	141100	164770860	5770	5770	5770	5770	0
281	20230615	141000	164770860	5770	5770	5770	5770	1
282	20230615	140900	164765090	5770	5770	5770	5770	0
283	20230615	140800	164765090	5770	5770	5770	5770	0
284	20230615	140700	164765090	5770	5770	5770	5770	0
285	20230615	140600	164765090	5770	5770	5770	5770	0
286	20230615	140500	164765090	5770	5770	5770	5770	1
287	20230615	140400	164759320	5770	5770	5770	5770	0
288	20230615	140300	164759320	5770	5770	5770	5770	0
289	20230615	140200	164759320	5770	5770	5770	5770	0
290	20230615	140100	164759320	5770	5770	5770	5770	0
291	20230615	140000	164759320	5770	5770	5770	5770	0
292	20230615	135900	164759320	5770	5770	5770	5770	0
293	20230615	135800	164759320	5770	5770	5770	5770	0
294	20230615	135700	164759320	5770	5770	5770	5770	0
295	20230615	135600	164759320	5770	5770	5770	5770	0
296	20230615	135500	164759320	5770	5770	5770	5770	0
297	20230615	135400	164759320	5770	5770	5770	5770	1
298	20230615	135300	164753550	5750	5750	5750	5750	30
299	20230615	135200	164581050	5770	5770	5770	5770	0
300	20230615	135100	164581050	5770	5770	5770	5770	0
301	20230615	135000	164581050	5770	5770	5770	5770	0
302	20230615	134900	164581050	5770	5770	5770	5770	0
303	20230615	134800	164581050	5770	5770	5770	5770	1
304	20230615	134700	164575280	5740	5740	5740	5740	0
305	20230615	134600	164575280	5740	5740	5740	5740	0
306	20230615	134500	164575280	5740	5740	5740	5740	20
307	20230615	134400	164460480	5740	5740	5740	5740	0
308	20230615	134300	164460480	5740	5740	5740	5740	0
309	20230615	134200	164460480	5740	5740	5740	5740	0
310	20230615	134100	164460480	5740	5740	5740	5740	0
311	20230615	134000	164460480	5740	5740	5740	5740	0
312	20230615	133900	164460480	5740	5740	5740	5740	0
313	20230615	133800	164460480	5740	5740	5740	5740	0
314	20230615	133700	164460480	5740	5760	5770	5740	11
315	20230615	133600	164397230	5740	5740	5740	5740	7
316	20230615	133500	164357050	5740	5740	5740	5740	0
317	20230615	133400	164357050	5740	5740	5740	5740	0
318	20230615	133300	164357050	5740	5740	5740	5740	0
319	20230615	133200	164357050	5740	5740	5740	5740	0
320	20230615	133100	164357050	5740	5740	5740	5740	0
321	20230615	133000	164357050	5740	5740	5740	5740	0
322	20230615	132900	164357050	5740	5740	5740	5740	0
323	20230615	132800	164357050	5740	5740	5740	5740	0
324	20230615	132700	164357050	5740	5740	5740	5740	0
325	20230615	132600	164357050	5740	5740	5740	5740	0
326	20230615	132500	164357050	5740	5750	5750	5740	1003
327	20230615	132400	158599800	5750	5750	5750	5750	0
328	20230615	132300	158599800	5750	5760	5760	5740	23
329	20230615	132200	158467740	5780	5780	5780	5780	0
330	20230615	132100	158467740	5780	5780	5780	5780	0
331	20230615	132000	158467740	5780	5780	5780	5780	0
332	20230615	131900	158467740	5780	5780	5780	5780	0
333	20230615	131800	158467740	5780	5780	5780	5780	0
334	20230615	131700	158467740	5780	5780	5780	5780	0
335	20230615	131600	158467740	5780	5780	5780	5780	0
336	20230615	131500	158467740	5780	5780	5780	5780	0
337	20230615	131400	158467740	5780	5780	5780	5780	0
338	20230615	131300	158467740	5780	5780	5780	5780	0
339	20230615	131200	158467740	5780	5780	5780	5780	19
340	20230615	131100	158357920	5780	5780	5780	5780	0
341	20230615	131000	158357920	5780	5780	5780	5780	0
342	20230615	130900	158357920	5780	5780	5780	5780	0
343	20230615	130800	158357920	5780	5770	5780	5770	2
344	20230615	130700	158346370	5750	5750	5750	5750	0
345	20230615	130600	158346370	5750	5750	5750	5750	0
346	20230615	130500	158346370	5750	5750	5750	5750	0
347	20230615	130400	158346370	5750	5760	5760	5750	230
348	20230615	130300	157023660	5780	5780	5780	5780	0
349	20230615	130200	157023660	5780	5780	5780	5780	0
350	20230615	130100	157023660	5780	5780	5780	5780	0
351	20230615	130000	157023660	5780	5780	5780	5780	7
352	20230615	125900	156983200	5750	5750	5750	5750	0
353	20230615	125800	156983200	5750	5750	5750	5750	16
354	20230615	125700	156891200	5780	5780	5780	5780	0
355	20230615	125600	156891200	5780	5780	5780	5780	328
356	20230615	125500	154995360	5780	5760	5780	5760	8552
357	20230615	125400	105571630	5760	5760	5760	5760	0
358	20230615	125300	105571630	5760	5760	5760	5760	0
359	20230615	125200	105571630	5760	5760	5760	5760	0
360	20230615	125100	105571630	5760	5760	5760	5760	0
361	20230615	125000	105571630	5760	5760	5760	5760	0
362	20230615	124900	105571630	5760	5760	5760	5760	2
363	20230615	124800	105560110	5740	5740	5740	5740	0
364	20230615	124700	105560110	5740	5740	5740	5740	0
365	20230615	124600	105560110	5740	5740	5740	5740	0
366	20230615	124500	105560110	5740	5740	5740	5740	0
367	20230615	124400	105560110	5740	5740	5740	5740	0
368	20230615	124300	105560110	5740	5740	5740	5740	0
369	20230615	124200	105560110	5740	5740	5740	5740	0
370	20230615	124100	105560110	5740	5740	5740	5740	0
371	20230615	124000	105560110	5740	5740	5740	5740	0
372	20230615	123900	105560110	5740	5740	5740	5740	0
373	20230615	123800	105560110	5740	5740	5740	5740	100
374	20230615	123700	104986110	5740	5740	5740	5740	0
375	20230615	123600	104986110	5740	5740	5740	5740	0
376	20230615	123500	104986110	5740	5740	5740	5740	0
377	20230615	123400	104986110	5740	5740	5740	5740	0
378	20230615	123300	104986110	5740	5740	5740	5740	0
379	20230615	123200	104986110	5740	5740	5740	5740	0
380	20230615	123100	104986110	5740	5740	5740	5740	0
381	20230615	123000	104986110	5740	5740	5740	5740	0
382	20230615	122900	104986110	5740	5740	5740	5740	3
383	20230615	122800	104968890	5750	5750	5750	5750	1
384	20230615	122700	104963140	5760	5760	5760	5760	0
385	20230615	122600	104963140	5760	5760	5760	5760	0
386	20230615	122500	104963140	5760	5760	5760	5760	0
387	20230615	122400	104963140	5760	5760	5760	5760	0
388	20230615	122300	104963140	5760	5760	5760	5760	0
389	20230615	122200	104963140	5760	5750	5760	5750	4
390	20230615	122100	104940130	5750	5750	5750	5750	0
391	20230615	122000	104940130	5750	5750	5750	5750	0
392	20230615	121900	104940130	5750	5750	5750	5750	0
393	20230615	121800	104940130	5750	5750	5750	5750	10
394	20230615	121700	104882630	5750	5750	5750	5750	0
395	20230615	121600	104882630	5750	5750	5750	5750	0
396	20230615	121500	104882630	5750	5750	5750	5750	0
397	20230615	121400	104882630	5750	5750	5750	5750	0
398	20230615	121300	104882630	5750	5750	5750	5750	0
399	20230615	121200	104882630	5750	5750	5750	5750	0
400	20230615	121100	104882630	5750	5750	5750	5750	0
401	20230615	121000	104882630	5750	5750	5750	5750	0
402	20230615	120900	104882630	5750	5750	5750	5750	0
403	20230615	120800	104882630	5750	5750	5750	5750	0
404	20230615	120700	104882630	5750	5750	5750	5750	0
405	20230615	120600	104882630	5750	5750	5750	5750	0
406	20230615	120500	104882630	5750	5750	5750	5750	0
407	20230615	120400	104882630	5750	5750	5750	5750	0
408	20230615	120300	104882630	5750	5750	5750	5750	0
409	20230615	120200	104882630	5750	5750	5750	5750	0
410	20230615	120100	104882630	5750	5750	5750	5750	0
411	20230615	120000	104882630	5750	5750	5750	5750	1
412	20230615	115900	104876880	5730	5730	5730	5730	0
413	20230615	115800	104876880	5730	5730	5730	5730	0
414	20230615	115700	104876880	5730	5730	5730	5730	0
415	20230615	115600	104876880	5730	5730	5730	5730	0
416	20230615	115500	104876880	5730	5730	5730	5730	0
417	20230615	115400	104876880	5730	5730	5730	5730	1
418	20230615	115300	104871150	5730	5730	5730	5730	0
419	20230615	115200	104871150	5730	5730	5730	5730	0
420	20230615	115100	104871150	5730	5730	5730	5730	0
421	20230615	115000	104871150	5730	5730	5730	5730	0
422	20230615	114900	104871150	5730	5730	5730	5730	0
423	20230615	114800	104871150	5730	5730	5730	5730	5
424	20230615	114700	104842500	5730	5740	5740	5730	500
425	20230615	114600	101974210	5750	5750	5750	5750	0
426	20230615	114500	101974210	5750	5750	5750	5750	0
427	20230615	114400	101974210	5750	5750	5750	5750	0
428	20230615	114300	101974210	5750	5750	5750	5750	0
429	20230615	114200	101974210	5750	5750	5750	5750	0
430	20230615	114100	101974210	5750	5750	5750	5750	0
431	20230615	114000	101974210	5750	5750	5750	5750	0
432	20230615	113900	101974210	5750	5750	5750	5750	0
433	20230615	113800	101974210	5750	5750	5750	5750	22
434	20230615	113700	101847710	5750	5750	5750	5750	0
435	20230615	113600	101847710	5750	5750	5750	5750	0
436	20230615	113500	101847710	5750	5750	5750	5750	0
437	20230615	113400	101847710	5750	5750	5750	5750	0
438	20230615	113300	101847710	5750	5750	5750	5750	0
439	20230615	113200	101847710	5750	5750	5750	5750	0
440	20230615	113100	101847710	5750	5750	5750	5750	0
441	20230615	113000	101847710	5750	5750	5750	5750	0
442	20230615	112900	101847710	5750	5750	5750	5750	0
443	20230615	112800	101847710	5750	5750	5750	5750	0
444	20230615	112700	101847710	5750	5750	5750	5750	8
445	20230615	112600	101801710	5740	5740	5740	5740	0
446	20230615	112500	101801710	5740	5740	5740	5740	40
447	20230615	112400	101572110	5750	5750	5750	5750	0
448	20230615	112300	101572110	5750	5750	5750	5750	0
449	20230615	112200	101572110	5750	5750	5750	5750	0
450	20230615	112100	101572110	5750	5750	5750	5750	0
451	20230615	112000	101572110	5750	5750	5750	5750	0
452	20230615	111900	101572110	5750	5750	5750	5750	0
453	20230615	111800	101572110	5750	5750	5750	5750	2815
454	20230615	111700	85385860	5770	5770	5770	5770	0
455	20230615	111600	85385860	5770	5770	5770	5770	0
456	20230615	111500	85385860	5770	5770	5770	5770	0
457	20230615	111400	85385860	5770	5770	5770	5770	0
458	20230615	111300	85385860	5770	5770	5770	5770	0
459	20230615	111200	85385860	5770	5770	5770	5770	0
460	20230615	111100	85385860	5770	5770	5770	5770	0
461	20230615	111000	85385860	5770	5770	5770	5770	0
462	20230615	110900	85385860	5770	5770	5770	5770	0
463	20230615	110800	85385860	5770	5770	5770	5770	0
464	20230615	110700	85385860	5770	5770	5770	5770	0
465	20230615	110600	85385860	5770	5770	5770	5770	0
466	20230615	110500	85385860	5770	5770	5770	5770	625
467	20230615	110400	81779610	5770	5770	5770	5770	0
468	20230615	110300	81779610	5770	5770	5770	5770	0
469	20230615	110200	81779610	5770	5770	5770	5770	0
470	20230615	110100	81779610	5770	5770	5770	5770	0
471	20230615	110000	81779610	5770	5770	5770	5770	0
472	20230615	105900	81779610	5770	5770	5770	5770	966
473	20230615	105800	76205790	5760	5760	5760	5760	0
474	20230615	105700	76205790	5760	5760	5760	5760	0
475	20230615	105600	76205790	5760	5760	5760	5760	0
476	20230615	105500	76205790	5760	5760	5760	5760	0
477	20230615	105400	76205790	5760	5760	5760	5760	0
478	20230615	105300	76205790	5760	5760	5760	5760	0
479	20230615	105200	76205790	5760	5760	5760	5760	594
480	20230615	105100	72784350	5760	5760	5760	5760	0
481	20230615	105000	72784350	5760	5760	5760	5760	0
482	20230615	104900	72784350	5760	5760	5760	5760	0
483	20230615	104800	72784350	5760	5760	5760	5760	0
484	20230615	104700	72784350	5760	5760	5760	5760	0
485	20230615	104600	72784350	5760	5760	5760	5760	0
486	20230615	104500	72784350	5760	5760	5760	5760	0
487	20230615	104400	72784350	5760	5760	5760	5760	0
488	20230615	104300	72784350	5760	5760	5760	5760	0
489	20230615	104200	72784350	5760	5760	5760	5760	0
490	20230615	104100	72784350	5760	5760	5760	5760	0
491	20230615	104000	72784350	5760	5760	5760	5760	0
492	20230615	103900	72784350	5760	5760	5760	5760	0
493	20230615	103800	72784350	5760	5760	5760	5760	0
494	20230615	103700	72784350	5760	5760	5760	5760	0
495	20230615	103600	72784350	5760	5760	5760	5760	0
496	20230615	103500	72784350	5760	5760	5760	5760	0
497	20230615	103400	72784350	5760	5760	5760	5760	0
498	20230615	103300	72784350	5760	5760	5760	5760	0
499	20230615	103200	72784350	5760	5760	5760	5760	0
500	20230615	103100	72784350	5760	5760	5760	5760	0
501	20230615	103000	72784350	5760	5760	5760	5760	0
502	20230615	102900	72784350	5760	5760	5760	5760	0
503	20230615	102800	72784350	5760	5760	5760	5760	40
504	20230615	102700	72553950	5780	5780	5780	5780	0
505	20230615	102600	72553950	5780	5780	5780	5780	0
506	20230615	102500	72553950	5780	5780	5780	5780	0
507	20230615	102400	72553950	5780	5780	5780	5780	0
508	20230615	102300	72553950	5780	5780	5780	5780	0
509	20230615	102200	72553950	5780	5780	5780	5780	20
510	20230615	102100	72438350	5780	5780	5780	5780	0
511	20230615	102000	72438350	5780	5780	5780	5780	0
512	20230615	101900	72438350	5780	5780	5780	5780	0
513	20230615	101800	72438350	5780	5780	5780	5780	0
514	20230615	101700	72438350	5780	5780	5780	5780	0
515	20230615	101600	72438350	5780	5780	5780	5780	0
516	20230615	101500	72438350	5780	5780	5780	5780	0
517	20230615	101400	72438350	5780	5780	5780	5780	0
518	20230615	101300	72438350	5780	5780	5780	5780	0
519	20230615	101200	72438350	5780	5780	5780	5780	0
520	20230615	101100	72438350	5780	5780	5780	5780	0
521	20230615	101000	72438350	5780	5780	5780	5780	0
522	20230615	100900	72438350	5780	5780	5780	5780	0
523	20230615	100800	72438350	5780	5780	5780	5780	0
524	20230615	100700	72438350	5780	5780	5780	5780	0
525	20230615	100600	72438350	5780	5780	5780	5780	0
526	20230615	100500	72438350	5780	5780	5780	5780	0
527	20230615	100400	72438350	5780	5780	5780	5780	1
528	20230615	100300	72432570	5780	5780	5780	5780	0
529	20230615	100200	72432570	5780	5780	5780	5780	0
530	20230615	100100	72432570	5780	5780	5780	5780	2
531	20230615	100000	72421010	5780	5780	5780	5780	0
532	20230615	095900	72421010	5780	5780	5780	5780	0
533	20230615	095800	72421010	5780	5780	5780	5780	8
534	20230615	095700	72374770	5780	5780	5780	5780	0
535	20230615	095600	72374770	5780	5780	5780	5780	0
536	20230615	095500	72374770	5780	5780	5780	5780	0
537	20230615	095400	72374770	5780	5780	5780	5780	0
538	20230615	095300	72374770	5780	5780	5780	5780	0
539	20230615	095200	72374770	5780	5780	5780	5780	0
540	20230615	095100	72374770	5780	5780	5780	5780	1
541	20230615	095000	72368990	5780	5760	5780	5760	10000
542	20230615	094900	14573380	5760	5760	5760	5760	0
543	20230615	094800	14573380	5760	5760	5760	5760	14
544	20230615	094700	14492740	5760	5760	5760	5760	0
545	20230615	094600	14492740	5760	5760	5760	5760	0
546	20230615	094500	14492740	5760	5760	5760	5760	1
547	20230615	094400	14486980	5760	5760	5760	5760	0
548	20230615	094300	14486980	5760	5760	5760	5760	37
549	20230615	094200	14273860	5760	5760	5760	5760	0
550	20230615	094100	14273860	5760	5760	5760	5760	23
551	20230615	094000	14141380	5770	5770	5770	5770	0
552	20230615	093900	14141380	5770	5770	5770	5770	0
553	20230615	093800	14141380	5770	5770	5770	5770	0
554	20230615	093700	14141380	5770	5770	5770	5770	1
555	20230615	093600	14135610	5770	5770	5770	5770	0
556	20230615	093500	14135610	5770	5770	5770	5770	0
557	20230615	093400	14135610	5770	5770	5770	5770	0
558	20230615	093300	14135610	5770	5770	5770	5770	0
559	20230615	093200	14135610	5770	5770	5770	5770	0
560	20230615	093100	14135610	5770	5770	5770	5770	1
561	20230615	093000	14129840	5770	5770	5770	5770	0
562	20230615	092900	14129840	5770	5770	5770	5770	0
563	20230615	092800	14129840	5770	5770	5770	5770	0
564	20230615	092700	14129840	5770	5770	5770	5770	1
565	20230615	092600	14124070	5770	5770	5770	5770	2
566	20230615	092500	14112530	5760	5760	5760	5760	0
567	20230615	092400	14112530	5760	5760	5760	5760	0
568	20230615	092300	14112530	5760	5760	5760	5760	0
569	20230615	092200	14112530	5760	5760	5760	5760	0
570	20230615	092100	14112530	5760	5760	5760	5760	0
571	20230615	092000	14112530	5760	5760	5760	5760	0
572	20230615	091900	14112530	5760	5750	5760	5750	8
573	20230615	091800	14066460	5730	5730	5730	5730	0
574	20230615	091700	14066460	5730	5730	5730	5730	0
575	20230615	091600	14066460	5730	5730	5730	5730	9
576	20230615	091500	14014890	5730	5760	5760	5730	213
577	20230615	091400	12791590	5770	5770	5770	5770	0
578	20230615	091300	12791590	5770	5770	5770	5770	0
579	20230615	091200	12791590	5770	5770	5770	5770	1
580	20230615	091100	12785820	5760	5760	5760	5760	0
581	20230615	091000	12785820	5760	5760	5760	5760	0
582	20230615	090900	12785820	5760	5760	5760	5760	50
583	20230615	090800	12497820	5770	5770	5770	5770	50
584	20230615	090700	12209320	5770	5770	5770	5770	0
585	20230615	090600	12209320	5770	5770	5770	5770	0
586	20230615	090500	12209320	5770	5770	5770	5770	0
587	20230615	090400	12209320	5770	5770	5770	5770	0
588	20230615	090300	12209320	5770	5770	5770	5770	0
589	20230615	090200	12209320	5770	5770	5770	5770	0
590	20230615	090100	12209320	5770	5770	5770	5770	0
591	20230615	090000	12209320	5770	5770	5770	5770	2116