KissMeData/080010/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195000	106098720	5750	5750	5750	5750	86
3	20230615	194900	106098720	5750	5750	5750	5750	0
4	20230615	194800	106098720	5750	5750	5750	5750	0
5	20230615	194700	106098720	5750	5750	5750	5750	0
6	20230615	194600	106098720	5750	5750	5750	5750	0
7	20230615	194500	106098720	5750	5750	5750	5750	0
8	20230615	194400	106098720	5750	5750	5750	5750	0
9	20230615	194300	106098720	5750	5750	5750	5750	0
10	20230615	194200	106098720	5750	5750	5750	5750	0
11	20230615	194100	106098720	5750	5750	5750	5750	0
12	20230615	194000	106098720	5750	5750	5750	5750	0
13	20230615	193900	106098720	5750	5750	5750	5750	0
14	20230615	193800	106098720	5750	5750	5750	5750	0
15	20230615	193700	106098720	5750	5750	5750	5750	0
16	20230615	193600	106098720	5750	5750	5750	5750	0
17	20230615	193500	106098720	5750	5750	5750	5750	0
18	20230615	193400	106098720	5750	5750	5750	5750	0
19	20230615	193300	106098720	5750	5750	5750	5750	0
20	20230615	193200	106098720	5750	5750	5750	5750	0
21	20230615	193100	106098720	5750	5750	5750	5750	0
22	20230615	193000	106098720	5750	5750	5750	5750	0
23	20230615	192900	106098720	5750	5750	5750	5750	0
24	20230615	192800	106098720	5750	5750	5750	5750	0
25	20230615	192700	106098720	5750	5750	5750	5750	0
26	20230615	192600	106098720	5750	5750	5750	5750	0
27	20230615	192500	106098720	5750	5750	5750	5750	0
28	20230615	192400	106098720	5750	5750	5750	5750	0
29	20230615	192300	106098720	5750	5750	5750	5750	0
30	20230615	192200	106098720	5750	5750	5750	5750	0
31	20230615	192100	106098720	5750	5750	5750	5750	0
32	20230615	192000	106098720	5750	5750	5750	5750	86
33	20230615	191900	106098720	5750	5750	5750	5750	0
34	20230615	191800	106098720	5750	5750	5750	5750	0
35	20230615	191700	106098720	5750	5750	5750	5750	0
36	20230615	191600	106098720	5750	5750	5750	5750	0
37	20230615	191500	106098720	5750	5750	5750	5750	0
38	20230615	191400	106098720	5750	5750	5750	5750	0
39	20230615	191300	106098720	5750	5750	5750	5750	0
40	20230615	191200	106098720	5750	5750	5750	5750	0
41	20230615	191100	106098720	5750	5750	5750	5750	0
42	20230615	191000	106098720	5750	5750	5750	5750	0
43	20230615	190900	106098720	5750	5750	5750	5750	0
44	20230615	190800	106098720	5750	5750	5750	5750	0
45	20230615	190700	106098720	5750	5750	5750	5750	0
46	20230615	190600	106098720	5750	5750	5750	5750	0
47	20230615	190500	106098720	5750	5750	5750	5750	0
48	20230615	190400	106098720	5750	5750	5750	5750	0
49	20230615	190300	106098720	5750	5750	5750	5750	0
50	20230615	190200	106098720	5750	5750	5750	5750	0
51	20230615	190100	106098720	5750	5750	5750	5750	0
52	20230615	190000	106098720	5750	5750	5750	5750	0
53	20230615	185900	106098720	5750	5750	5750	5750	0
54	20230615	185800	106098720	5750	5750	5750	5750	0
55	20230615	185700	106098720	5750	5750	5750	5750	0
56	20230615	185600	106098720	5750	5750	5750	5750	0
57	20230615	185500	106098720	5750	5750	5750	5750	0
58	20230615	185400	106098720	5750	5750	5750	5750	0
59	20230615	185300	106098720	5750	5750	5750	5750	0
60	20230615	185200	106098720	5750	5750	5750	5750	0
61	20230615	185100	106098720	5750	5750	5750	5750	0
62	20230615	185000	106098720	5750	5750	5750	5750	86
63	20230615	184900	106098720	5750	5750	5750	5750	0
64	20230615	184800	106098720	5750	5750	5750	5750	0
65	20230615	184700	106098720	5750	5750	5750	5750	0
66	20230615	184600	106098720	5750	5750	5750	5750	0
67	20230615	184500	106098720	5750	5750	5750	5750	0
68	20230615	184400	106098720	5750	5750	5750	5750	0
69	20230615	184300	106098720	5750	5750	5750	5750	0
70	20230615	184200	106098720	5750	5750	5750	5750	0
71	20230615	184100	106098720	5750	5750	5750	5750	0
72	20230615	184000	106098720	5750	5750	5750	5750	0
73	20230615	183900	106098720	5750	5750	5750	5750	0
74	20230615	183800	106098720	5750	5750	5750	5750	0
75	20230615	183700	106098720	5750	5750	5750	5750	0
76	20230615	183600	106098720	5750	5750	5750	5750	0
77	20230615	183500	106098720	5750	5750	5750	5750	0
78	20230615	183400	106098720	5750	5750	5750	5750	0
79	20230615	183300	106098720	5750	5750	5750	5750	0
80	20230615	183200	106098720	5750	5750	5750	5750	0
81	20230615	183100	106098720	5750	5750	5750	5750	0
82	20230615	183000	106098720	5750	5750	5750	5750	0
83	20230615	182900	106098720	5750	5750	5750	5750	0
84	20230615	182800	106098720	5750	5750	5750	5750	0
85	20230615	182700	106098720	5750	5750	5750	5750	0
86	20230615	182600	106098720	5750	5750	5750	5750	0
87	20230615	182500	106098720	5750	5750	5750	5750	0
88	20230615	182400	106098720	5750	5750	5750	5750	0
89	20230615	182300	106098720	5750	5750	5750	5750	0
90	20230615	182200	106098720	5750	5750	5750	5750	0
91	20230615	182100	106098720	5750	5750	5750	5750	0
92	20230615	182000	106098720	5750	5750	5750	5750	86
93	20230615	181900	106098720	5750	5750	5750	5750	0
94	20230615	181800	106098720	5750	5750	5750	5750	0
95	20230615	181700	106098720	5750	5750	5750	5750	0
96	20230615	181600	106098720	5750	5750	5750	5750	0
97	20230615	181500	106098720	5750	5750	5750	5750	0
98	20230615	181400	106098720	5750	5750	5750	5750	0
99	20230615	181300	106098720	5750	5750	5750	5750	0
100	20230615	181200	106098720	5750	5750	5750	5750	0
101	20230615	181100	106098720	5750	5750	5750	5750	0
102	20230615	181000	106098720	5750	5750	5750	5750	0
103	20230615	180900	106098720	5750	5750	5750	5750	0
104	20230615	180800	106098720	5750	5750	5750	5750	0
105	20230615	180700	106098720	5750	5750	5750	5750	0
106	20230615	180600	106098720	5750	5750	5750	5750	0
107	20230615	180500	106098720	5750	5750	5750	5750	0
108	20230615	180400	106098720	5750	5750	5750	5750	0
109	20230615	180300	106098720	5750	5750	5750	5750	0
110	20230615	180200	106098720	5750	5750	5750	5750	0
111	20230615	180100	106098720	5750	5750	5750	5750	0
112	20230615	180000	106098720	5750	5750	5750	5750	0
113	20230615	175900	106098720	5750	5750	5750	5750	0
114	20230615	175800	106098720	5750	5750	5750	5750	0
115	20230615	175700	106098720	5750	5750	5750	5750	0
116	20230615	175600	106098720	5750	5750	5750	5750	0
117	20230615	175500	106098720	5750	5750	5750	5750	0
118	20230615	175400	106098720	5750	5750	5750	5750	0
119	20230615	175300	106098720	5750	5750	5750	5750	0
120	20230615	175200	106098720	5750	5750	5750	5750	0
121	20230615	175100	106098720	5750	5750	5750	5750	0
122	20230615	175000	106098720	5750	5750	5750	5750	86
123	20230615	174900	106098720	5750	5750	5750	5750	0
124	20230615	174800	106098720	5750	5750	5750	5750	0
125	20230615	174700	106098720	5750	5750	5750	5750	0
126	20230615	174600	106098720	5750	5750	5750	5750	0
127	20230615	174500	106098720	5750	5750	5750	5750	0
128	20230615	174400	106098720	5750	5750	5750	5750	0
129	20230615	174300	106098720	5750	5750	5750	5750	0
130	20230615	174200	106098720	5750	5750	5750	5750	0
131	20230615	174100	106098720	5750	5750	5750	5750	0
132	20230615	174000	106098720	5750	5750	5750	5750	0
133	20230615	173900	106098720	5750	5750	5750	5750	0
134	20230615	173800	106098720	5750	5750	5750	5750	0
135	20230615	173700	106098720	5750	5750	5750	5750	0
136	20230615	173600	106098720	5750	5750	5750	5750	0
137	20230615	173500	106098720	5750	5750	5750	5750	0
138	20230615	173400	106098720	5750	5750	5750	5750	0
139	20230615	173300	106098720	5750	5750	5750	5750	0
140	20230615	173200	106098720	5750	5750	5750	5750	0
141	20230615	173100	106098720	5750	5750	5750	5750	0
142	20230615	173000	106098720	5750	5750	5750	5750	0
143	20230615	172900	106098720	5750	5750	5750	5750	0
144	20230615	172800	106098720	5750	5750	5750	5750	0
145	20230615	172700	106098720	5750	5750	5750	5750	0
146	20230615	172600	106098720	5750	5750	5750	5750	0
147	20230615	172500	106098720	5750	5750	5750	5750	0
148	20230615	172400	106098720	5750	5750	5750	5750	0
149	20230615	172300	106098720	5750	5750	5750	5750	0
150	20230615	172200	106098720	5750	5750	5750	5750	0
151	20230615	172100	106098720	5750	5750	5750	5750	0
152	20230615	172000	106098720	5750	5750	5750	5750	86
153	20230615	171900	106098720	5750	5750	5750	5750	0
154	20230615	171800	106098720	5750	5750	5750	5750	0
155	20230615	171700	106098720	5750	5750	5750	5750	0
156	20230615	171600	106098720	5750	5750	5750	5750	0
157	20230615	171500	106098720	5750	5750	5750	5750	0
158	20230615	171400	106098720	5750	5750	5750	5750	0
159	20230615	171300	106098720	5750	5750	5750	5750	0
160	20230615	171200	106098720	5750	5750	5750	5750	0
161	20230615	171100	106098720	5750	5750	5750	5750	0
162	20230615	171000	106098720	5750	5750	5750	5750	0
163	20230615	170900	106098720	5750	5750	5750	5750	0
164	20230615	170800	106098720	5750	5750	5750	5750	0
165	20230615	170700	106098720	5750	5750	5750	5750	0
166	20230615	170600	106098720	5750	5750	5750	5750	0
167	20230615	170500	106098720	5750	5750	5750	5750	0
168	20230615	170400	106098720	5750	5750	5750	5750	0
169	20230615	170300	106098720	5750	5750	5750	5750	0
170	20230615	170200	106098720	5750	5750	5750	5750	0
171	20230615	170100	106098720	5750	5750	5750	5750	0
172	20230615	170000	106098720	5750	5750	5750	5750	0
173	20230615	165900	106098720	5750	5750	5750	5750	0
174	20230615	165800	106098720	5750	5750	5750	5750	0
175	20230615	165700	106098720	5750	5750	5750	5750	0
176	20230615	165600	106098720	5750	5750	5750	5750	0
177	20230615	165500	106098720	5750	5750	5750	5750	0
178	20230615	165400	106098720	5750	5750	5750	5750	0
179	20230615	165300	106098720	5750	5750	5750	5750	0
180	20230615	165200	106098720	5750	5750	5750	5750	0
181	20230615	165100	106098720	5750	5750	5750	5750	0
182	20230615	165000	106098720	5750	5750	5750	5750	86
183	20230615	164900	106098720	5750	5750	5750	5750	0
184	20230615	164800	106098720	5750	5750	5750	5750	0
185	20230615	164700	106098720	5750	5750	5750	5750	0
186	20230615	164600	106098720	5750	5750	5750	5750	0
187	20230615	164500	106098720	5750	5750	5750	5750	0
188	20230615	164400	106098720	5750	5750	5750	5750	0
189	20230615	164300	106098720	5750	5750	5750	5750	0
190	20230615	164200	106098720	5750	5750	5750	5750	0
191	20230615	164100	106098720	5750	5750	5750	5750	0
192	20230615	164000	106098720	5750	5750	5750	5750	0
193	20230615	163900	106098720	5750	5750	5750	5750	0
194	20230615	163800	106098720	5750	5750	5750	5750	0
195	20230615	163700	106098720	5750	5750	5750	5750	0
196	20230615	163600	106098720	5750	5750	5750	5750	0
197	20230615	163500	106098720	5750	5750	5750	5750	0
198	20230615	163400	106098720	5750	5750	5750	5750	0
199	20230615	163300	106098720	5750	5750	5750	5750	0
200	20230615	163200	106098720	5750	5750	5750	5750	0
201	20230615	163100	106098720	5750	5750	5750	5750	0
202	20230615	163000	106098720	5750	5750	5750	5750	0
203	20230615	162900	106098720	5750	5750	5750	5750	0
204	20230615	162800	106098720	5750	5750	5750	5750	0
205	20230615	162700	106098720	5750	5750	5750	5750	0
206	20230615	162600	106098720	5750	5750	5750	5750	0
207	20230615	162500	106098720	5750	5750	5750	5750	0
208	20230615	162400	106098720	5750	5750	5750	5750	0
209	20230615	162300	106098720	5750	5750	5750	5750	0
210	20230615	162200	106098720	5750	5750	5750	5750	0
211	20230615	162100	106098720	5750	5750	5750	5750	0
212	20230615	162000	106098720	5750	5750	5750	5750	86
213	20230615	161900	106098720	5750	5750	5750	5750	0
214	20230615	161800	106098720	5750	5750	5750	5750	0
215	20230615	161700	106098720	5750	5750	5750	5750	0
216	20230615	161600	106098720	5750	5750	5750	5750	0
217	20230615	161500	106098720	5750	5750	5750	5750	0
218	20230615	161400	106098720	5750	5750	5750	5750	0
219	20230615	161300	106098720	5750	5750	5750	5750	0
220	20230615	161200	106098720	5750	5750	5750	5750	0
221	20230615	161100	106098720	5750	5750	5750	5750	0
222	20230615	161000	106098720	5750	5750	5750	5750	0
223	20230615	160900	106098720	5750	5750	5750	5750	0
224	20230615	160800	106098720	5750	5750	5750	5750	0
225	20230615	160700	106098720	5750	5750	5750	5750	0
226	20230615	160600	106098720	5750	5750	5750	5750	0
227	20230615	160500	106098720	5750	5750	5750	5750	0
228	20230615	160400	106098720	5750	5750	5750	5750	0
229	20230615	160300	106098720	5750	5750	5750	5750	0
230	20230615	160200	106098720	5750	5750	5750	5750	0
231	20230615	160100	106098720	5750	5750	5750	5750	0
232	20230615	160000	106098720	5750	5750	5750	5750	0
233	20230615	155900	106098720	5750	5750	5750	5750	0
234	20230615	155800	106098720	5750	5750	5750	5750	0
235	20230615	155700	106098720	5750	5750	5750	5750	0
236	20230615	155600	106098720	5750	5750	5750	5750	0
237	20230615	155500	106098720	5750	5750	5750	5750	0
238	20230615	155400	106098720	5750	5750	5750	5750	0
239	20230615	155300	106098720	5750	5750	5750	5750	0
240	20230615	155200	106098720	5750	5750	5750	5750	0
241	20230615	155100	106098720	5750	5750	5750	5750	0
242	20230615	155000	106098720	5750	5750	5750	5750	86
243	20230615	154900	106098720	5750	5750	5750	5750	0
244	20230615	154800	106098720	5750	5750	5750	5750	0
245	20230615	154700	106098720	5750	5750	5750	5750	0
246	20230615	154600	106098720	5750	5750	5750	5750	0
247	20230615	154500	106098720	5750	5750	5750	5750	0
248	20230615	154400	106098720	5750	5750	5750	5750	0
249	20230615	154300	106098720	5750	5750	5750	5750	0
250	20230615	154200	106098720	5750	5750	5750	5750	0
251	20230615	154100	106098720	5750	5750	5750	5750	0
252	20230615	154000	106098720	5750	5750	5750	5750	0
253	20230615	153900	106098720	5750	5750	5750	5750	0
254	20230615	153800	106098720	5750	5750	5750	5750	0
255	20230615	153700	106098720	5750	5750	5750	5750	0
256	20230615	153600	106098720	5750	5750	5750	5750	0
257	20230615	153500	106098720	5750	5750	5750	5750	0
258	20230615	153400	106098720	5750	5750	5750	5750	0
259	20230615	153300	106098720	5750	5750	5750	5750	0
260	20230615	153200	106098720	5750	5750	5750	5750	0
261	20230615	153100	106098720	5750	5750	5750	5750	0
262	20230615	153000	106098720	5750	5750	5750	5750	86
263	20230615	152900	105604220	5760	5760	5760	5760	0
264	20230615	152800	105604220	5760	5760	5760	5760	0
265	20230615	152700	105604220	5760	5760	5760	5760	0
266	20230615	152600	105604220	5760	5760	5760	5760	0
267	20230615	152500	105604220	5760	5760	5760	5760	0
268	20230615	152400	105604220	5760	5760	5760	5760	0
269	20230615	152300	105604220	5760	5760	5760	5760	0
270	20230615	152200	105604220	5760	5760	5760	5760	0
271	20230615	152100	105604220	5760	5760	5760	5760	0
272	20230615	152000	105604220	5760	5760	5760	5760	0
273	20230615	151900	105604220	5760	5760	5760	5740	9
274	20230615	151800	105552480	5750	5730	5750	5670	2060
275	20230615	151700	93814370	5760	5760	5760	5760	0
276	20230615	151600	93814370	5760	5760	5760	5760	0
277	20230615	151500	93814370	5760	5760	5760	5760	0
278	20230615	151400	93814370	5760	5760	5760	5760	10
279	20230615	151300	93756770	5760	5760	5760	5760	0
280	20230615	151200	93756770	5760	5760	5760	5760	0
281	20230615	151100	93756770	5760	5760	5760	5760	1
282	20230615	151000	93751010	5750	5750	5750	5750	115
283	20230615	150900	93089760	5760	5760	5760	5760	0
284	20230615	150800	93089760	5760	5760	5760	5760	0
285	20230615	150700	93089760	5760	5760	5760	5760	0
286	20230615	150600	93089760	5760	5760	5760	5760	0
287	20230615	150500	93089760	5760	5760	5760	5760	0
288	20230615	150400	93089760	5760	5760	5760	5760	0
289	20230615	150300	93089760	5760	5760	5760	5760	0
290	20230615	150200	93089760	5760	5760	5760	5760	0
291	20230615	150100	93089760	5760	5760	5760	5760	0
292	20230615	150000	93089760	5760	5760	5760	5760	0
293	20230615	145900	93089760	5760	5760	5760	5760	0
294	20230615	145800	93089760	5760	5760	5760	5760	0
295	20230615	145700	93089760	5760	5760	5760	5760	0
296	20230615	145600	93089760	5760	5760	5760	5760	0
297	20230615	145500	93089760	5760	5760	5760	5760	0
298	20230615	145400	93089760	5760	5760	5760	5760	0
299	20230615	145300	93089760	5760	5760	5760	5760	0
300	20230615	145200	93089760	5760	5760	5760	5760	0
301	20230615	145100	93089760	5760	5760	5760	5760	0
302	20230615	145000	93089760	5760	5760	5760	5760	0
303	20230615	144900	93089760	5760	5760	5760	5760	0
304	20230615	144800	93089760	5760	5760	5760	5760	0
305	20230615	144700	93089760	5760	5760	5760	5760	0
306	20230615	144600	93089760	5760	5750	5760	5750	6
307	20230615	144500	93055250	5750	5740	5750	5740	3
308	20230615	144400	93038020	5700	5710	5710	5700	5552
309	20230615	144300	61389900	5750	5720	5750	5710	445
310	20230615	144200	58848380	5760	5760	5760	5760	83
311	20230615	144100	58370300	5760	5760	5760	5760	0
312	20230615	144000	58370300	5760	5760	5760	5760	0
313	20230615	143900	58370300	5760	5760	5760	5760	0
314	20230615	143800	58370300	5760	5760	5760	5760	0
315	20230615	143700	58370300	5760	5760	5760	5760	34
316	20230615	143600	58174460	5760	5760	5760	5760	0
317	20230615	143500	58174460	5760	5760	5760	5760	0
318	20230615	143400	58174460	5760	5760	5760	5760	0
319	20230615	143300	58174460	5760	5760	5760	5760	0
320	20230615	143200	58174460	5760	5760	5760	5760	0
321	20230615	143100	58174460	5760	5760	5760	5760	0
322	20230615	143000	58174460	5760	5760	5760	5760	0
323	20230615	142900	58174460	5760	5760	5760	5760	0
324	20230615	142800	58174460	5760	5760	5760	5760	0
325	20230615	142700	58174460	5760	5760	5760	5760	0
326	20230615	142600	58174460	5760	5760	5760	5760	0
327	20230615	142500	58174460	5760	5760	5760	5760	0
328	20230615	142400	58174460	5760	5760	5760	5760	0
329	20230615	142300	58174460	5760	5760	5760	5760	0
330	20230615	142200	58174460	5760	5760	5760	5760	0
331	20230615	142100	58174460	5760	5760	5760	5760	0
332	20230615	142000	58174460	5760	5760	5760	5760	0
333	20230615	141900	58174460	5760	5760	5760	5760	0
334	20230615	141800	58174460	5760	5760	5760	5760	0
335	20230615	141700	58174460	5760	5760	5760	5760	35
336	20230615	141600	57972860	5760	5760	5760	5760	0
337	20230615	141500	57972860	5760	5750	5760	5750	100
338	20230615	141400	57396960	5760	5760	5760	5760	0
339	20230615	141300	57396960	5760	5760	5760	5760	0
340	20230615	141200	57396960	5760	5760	5760	5760	0
341	20230615	141100	57396960	5760	5760	5760	5760	0
342	20230615	141000	57396960	5760	5760	5760	5760	0
343	20230615	140900	57396960	5760	5760	5760	5760	0
344	20230615	140800	57396960	5760	5760	5760	5760	0
345	20230615	140700	57396960	5760	5760	5760	5760	0
346	20230615	140600	57396960	5760	5760	5760	5760	0
347	20230615	140500	57396960	5760	5760	5760	5760	0
348	20230615	140400	57396960	5760	5760	5760	5760	0
349	20230615	140300	57396960	5760	5760	5760	5760	0
350	20230615	140200	57396960	5760	5760	5760	5760	0
351	20230615	140100	57396960	5760	5760	5760	5760	0
352	20230615	140000	57396960	5760	5760	5760	5760	0
353	20230615	135900	57396960	5760	5760	5760	5760	0
354	20230615	135800	57396960	5760	5760	5760	5760	0
355	20230615	135700	57396960	5760	5760	5760	5760	0
356	20230615	135600	57396960	5760	5760	5760	5760	0
357	20230615	135500	57396960	5760	5760	5760	5760	0
358	20230615	135400	57396960	5760	5760	5760	5760	0
359	20230615	135300	57396960	5760	5760	5760	5760	0
360	20230615	135200	57396960	5760	5760	5760	5760	0
361	20230615	135100	57396960	5760	5760	5760	5760	0
362	20230615	135000	57396960	5760	5760	5760	5760	0
363	20230615	134900	57396960	5760	5760	5760	5760	0
364	20230615	134800	57396960	5760	5760	5760	5760	0
365	20230615	134700	57396960	5760	5760	5760	5760	0
366	20230615	134600	57396960	5760	5760	5760	5760	0
367	20230615	134500	57396960	5760	5760	5760	5760	0
368	20230615	134400	57396960	5760	5760	5760	5760	0
369	20230615	134300	57396960	5760	5760	5760	5760	0
370	20230615	134200	57396960	5760	5760	5760	5760	0
371	20230615	134100	57396960	5760	5760	5760	5760	0
372	20230615	134000	57396960	5760	5760	5760	5760	0
373	20230615	133900	57396960	5760	5760	5760	5760	0
374	20230615	133800	57396960	5760	5760	5760	5760	0
375	20230615	133700	57396960	5760	5760	5760	5760	0
376	20230615	133600	57396960	5760	5760	5760	5760	259
377	20230615	133500	55905120	5770	5770	5770	5770	0
378	20230615	133400	55905120	5770	5770	5770	5770	0
379	20230615	133300	55905120	5770	5770	5770	5770	0
380	20230615	133200	55905120	5770	5770	5770	5770	0
381	20230615	133100	55905120	5770	5770	5770	5770	0
382	20230615	133000	55905120	5770	5770	5770	5770	0
383	20230615	132900	55905120	5770	5770	5770	5770	0
384	20230615	132800	55905120	5770	5770	5770	5770	0
385	20230615	132700	55905120	5770	5770	5770	5770	0
386	20230615	132600	55905120	5770	5770	5770	5770	0
387	20230615	132500	55905120	5770	5770	5770	5770	0
388	20230615	132400	55905120	5770	5760	5770	5760	100
389	20230615	132300	55329110	5760	5760	5760	5760	0
390	20230615	132200	55329110	5760	5760	5760	5760	0
391	20230615	132100	55329110	5760	5760	5760	5760	0
392	20230615	132000	55329110	5760	5760	5760	5760	0
393	20230615	131900	55329110	5760	5760	5760	5760	0
394	20230615	131800	55329110	5760	5760	5760	5760	0
395	20230615	131700	55329110	5760	5760	5760	5760	0
396	20230615	131600	55329110	5760	5760	5760	5760	0
397	20230615	131500	55329110	5760	5760	5760	5760	0
398	20230615	131400	55329110	5760	5760	5760	5760	0
399	20230615	131300	55329110	5760	5760	5760	5760	0
400	20230615	131200	55329110	5760	5760	5760	5760	1
401	20230615	131100	55323350	5710	5710	5710	5710	427
402	20230615	131000	52885180	5770	5770	5770	5770	0
403	20230615	130900	52885180	5770	5770	5770	5770	0
404	20230615	130800	52885180	5770	5770	5770	5770	0
405	20230615	130700	52885180	5770	5770	5770	5770	0
406	20230615	130600	52885180	5770	5730	5770	5720	685
407	20230615	130500	48966820	5760	5740	5760	5740	12
408	20230615	130400	48897900	5770	5770	5770	5770	0
409	20230615	130300	48897900	5770	5770	5770	5770	0
410	20230615	130200	48897900	5770	5770	5770	5770	0
411	20230615	130100	48897900	5770	5770	5770	5770	0
412	20230615	130000	48897900	5770	5770	5770	5770	50
413	20230615	125900	48609400	5770	5770	5770	5770	0
414	20230615	125800	48609400	5770	5770	5770	5770	0
415	20230615	125700	48609400	5770	5770	5770	5770	0
416	20230615	125600	48609400	5770	5770	5770	5770	0
417	20230615	125500	48609400	5770	5770	5770	5770	0
418	20230615	125400	48609400	5770	5770	5770	5770	0
419	20230615	125300	48609400	5770	5750	5770	5750	3
420	20230615	125200	48592130	5710	5710	5710	5710	0
421	20230615	125100	48592130	5710	5710	5710	5710	0
422	20230615	125000	48592130	5710	5710	5710	5710	0
423	20230615	124900	48592130	5710	5740	5740	5710	600
424	20230615	124800	45156340	5780	5780	5780	5780	0
425	20230615	124700	45156340	5780	5780	5780	5780	0
426	20230615	124600	45156340	5780	5780	5780	5780	0
427	20230615	124500	45156340	5780	5780	5780	5780	0
428	20230615	124400	45156340	5780	5780	5780	5780	0
429	20230615	124300	45156340	5780	5780	5780	5780	0
430	20230615	124200	45156340	5780	5780	5780	5780	0
431	20230615	124100	45156340	5780	5780	5780	5780	0
432	20230615	124000	45156340	5780	5780	5780	5780	0
433	20230615	123900	45156340	5780	5780	5780	5780	0
434	20230615	123800	45156340	5780	5780	5780	5780	0
435	20230615	123700	45156340	5780	5780	5780	5780	0
436	20230615	123600	45156340	5780	5780	5780	5780	0
437	20230615	123500	45156340	5780	5780	5780	5780	0
438	20230615	123400	45156340	5780	5780	5780	5780	0
439	20230615	123300	45156340	5780	5780	5780	5780	0
440	20230615	123200	45156340	5780	5780	5780	5780	0
441	20230615	123100	45156340	5780	5780	5780	5780	0
442	20230615	123000	45156340	5780	5780	5780	5780	0
443	20230615	122900	45156340	5780	5780	5780	5780	0
444	20230615	122800	45156340	5780	5780	5780	5780	0
445	20230615	122700	45156340	5780	5780	5780	5780	1
446	20230615	122600	45150560	5780	5780	5780	5780	0
447	20230615	122500	45150560	5780	5780	5780	5780	0
448	20230615	122400	45150560	5780	5780	5780	5780	0
449	20230615	122300	45150560	5780	5780	5780	5780	0
450	20230615	122200	45150560	5780	5780	5780	5780	0
451	20230615	122100	45150560	5780	5780	5780	5780	0
452	20230615	122000	45150560	5780	5780	5780	5780	0
453	20230615	121900	45150560	5780	5780	5780	5780	0
454	20230615	121800	45150560	5780	5780	5780	5780	0
455	20230615	121700	45150560	5780	5780	5780	5780	0
456	20230615	121600	45150560	5780	5780	5780	5780	0
457	20230615	121500	45150560	5780	5780	5780	5780	0
458	20230615	121400	45150560	5780	5780	5780	5780	0
459	20230615	121300	45150560	5780	5780	5780	5780	0
460	20230615	121200	45150560	5780	5780	5780	5780	0
461	20230615	121100	45150560	5780	5780	5780	5780	0
462	20230615	121000	45150560	5780	5780	5780	5780	0
463	20230615	120900	45150560	5780	5780	5780	5780	0
464	20230615	120800	45150560	5780	5780	5780	5780	0
465	20230615	120700	45150560	5780	5780	5780	5780	0
466	20230615	120600	45150560	5780	5780	5780	5780	0
467	20230615	120500	45150560	5780	5780	5780	5780	0
468	20230615	120400	45150560	5780	5770	5780	5770	11
469	20230615	120300	45087080	5770	5770	5770	5770	0
470	20230615	120200	45087080	5770	5770	5770	5770	0
471	20230615	120100	45087080	5770	5770	5770	5770	0
472	20230615	120000	45087080	5770	5770	5770	5770	0
473	20230615	115900	45087080	5770	5770	5770	5770	0
474	20230615	115800	45087080	5770	5770	5770	5770	0
475	20230615	115700	45087080	5770	5770	5770	5770	0
476	20230615	115600	45087080	5770	5770	5770	5770	0
477	20230615	115500	45087080	5770	5770	5770	5770	0
478	20230615	115400	45087080	5770	5770	5770	5770	0
479	20230615	115300	45087080	5770	5770	5770	5770	0
480	20230615	115200	45087080	5770	5770	5770	5770	0
481	20230615	115100	45087080	5770	5770	5770	5770	0
482	20230615	115000	45087080	5770	5770	5770	5770	2
483	20230615	114900	45075540	5780	5780	5780	5780	0
484	20230615	114800	45075540	5780	5780	5780	5780	30
485	20230615	114700	44902140	5770	5770	5770	5770	0
486	20230615	114600	44902140	5770	5770	5770	5770	0
487	20230615	114500	44902140	5770	5770	5770	5770	0
488	20230615	114400	44902140	5770	5770	5770	5770	0
489	20230615	114300	44902140	5770	5760	5770	5760	178
490	20230615	114200	43875340	5720	5720	5720	5720	0
491	20230615	114100	43875340	5720	5720	5720	5720	0
492	20230615	114000	43875340	5720	5720	5720	5720	0
493	20230615	113900	43875340	5720	5720	5720	5720	0
494	20230615	113800	43875340	5720	5720	5720	5720	0
495	20230615	113700	43875340	5720	5720	5720	5720	0
496	20230615	113600	43875340	5720	5720	5720	5720	20
497	20230615	113500	43760940	5760	5760	5760	5760	0
498	20230615	113400	43760940	5760	5760	5760	5760	0
499	20230615	113300	43760940	5760	5760	5760	5760	0
500	20230615	113200	43760940	5760	5760	5760	5760	0
501	20230615	113100	43760940	5760	5760	5760	5760	0
502	20230615	113000	43760940	5760	5760	5760	5760	0
503	20230615	112900	43760940	5760	5760	5760	5760	0
504	20230615	112800	43760940	5760	5760	5760	5760	0
505	20230615	112700	43760940	5760	5760	5760	5760	0
506	20230615	112600	43760940	5760	5760	5760	5760	0
507	20230615	112500	43760940	5760	5740	5760	5740	2
508	20230615	112400	43749440	5760	5760	5760	5760	0
509	20230615	112300	43749440	5760	5760	5760	5760	0
510	20230615	112200	43749440	5760	5760	5760	5760	0
511	20230615	112100	43749440	5760	5760	5760	5760	1
512	20230615	112000	43743680	5750	5730	5750	5730	52
513	20230615	111900	43445680	5730	5730	5730	5730	0
514	20230615	111800	43445680	5730	5730	5730	5730	0
515	20230615	111700	43445680	5730	5730	5730	5730	10
516	20230615	111600	43388380	5710	5710	5710	5710	113
517	20230615	111500	42743150	5720	5720	5720	5720	0
518	20230615	111400	42743150	5720	5720	5720	5720	0
519	20230615	111300	42743150	5720	5720	5720	5720	0
520	20230615	111200	42743150	5720	5720	5720	5720	0
521	20230615	111100	42743150	5720	5720	5720	5720	34
522	20230615	111000	42548670	5730	5730	5730	5730	0
523	20230615	110900	42548670	5730	5730	5730	5730	32
524	20230615	110800	42365310	5740	5740	5740	5740	0
525	20230615	110700	42365310	5740	5740	5740	5740	20
526	20230615	110600	42250510	5740	5740	5740	5740	0
527	20230615	110500	42250510	5740	5740	5740	5740	0
528	20230615	110400	42250510	5740	5740	5740	5740	115
529	20230615	110300	41590410	5780	5780	5780	5780	0
530	20230615	110200	41590410	5780	5780	5780	5780	0
531	20230615	110100	41590410	5780	5780	5780	5780	0
532	20230615	110000	41590410	5780	5780	5780	5780	0
533	20230615	105900	41590410	5780	5780	5780	5780	0
534	20230615	105800	41590410	5780	5780	5780	5780	0
535	20230615	105700	41590410	5780	5780	5780	5780	0
536	20230615	105600	41590410	5780	5780	5780	5780	0
537	20230615	105500	41590410	5780	5780	5780	5780	0
538	20230615	105400	41590410	5780	5780	5780	5780	0
539	20230615	105300	41590410	5780	5780	5780	5780	0
540	20230615	105200	41590410	5780	5770	5780	5770	5
541	20230615	105100	41561550	5780	5780	5780	5780	0
542	20230615	105000	41561550	5780	5740	5780	5740	22
543	20230615	104900	41435230	5740	5740	5740	5740	0
544	20230615	104800	41435230	5740	5740	5740	5740	29
545	20230615	104700	41268770	5740	5740	5740	5740	0
546	20230615	104600	41268770	5740	5750	5750	5740	896
547	20230615	104500	36124810	5760	5760	5760	5760	0
548	20230615	104400	36124810	5760	5760	5760	5760	355
549	20230615	104300	34080010	5790	5790	5790	5790	0
550	20230615	104200	34080010	5790	5790	5790	5790	0
551	20230615	104100	34080010	5790	5790	5790	5790	1
552	20230615	104000	34074220	5760	5790	5790	5760	71
553	20230615	103900	33663220	5790	5780	5790	5780	13
554	20230615	103800	33588070	5790	5790	5790	5790	0
555	20230615	103700	33588070	5790	5770	5790	5770	6
556	20230615	103600	33553430	5800	5800	5800	5800	0
557	20230615	103500	33553430	5800	5800	5800	5800	0
558	20230615	103400	33553430	5800	5800	5800	5800	3
559	20230615	103300	33536030	5800	5800	5800	5800	5
560	20230615	103200	33507030	5800	5800	5800	5800	0
561	20230615	103100	33507030	5800	5800	5800	5800	0
562	20230615	103000	33507030	5800	5800	5800	5800	0
563	20230615	102900	33507030	5800	5800	5800	5800	0
564	20230615	102800	33507030	5800	5800	5800	5800	0
565	20230615	102700	33507030	5800	5800	5800	5800	0
566	20230615	102600	33507030	5800	5800	5800	5800	0
567	20230615	102500	33507030	5800	5790	5800	5790	68
568	20230615	102400	33113300	5790	5790	5790	5790	0
569	20230615	102300	33113300	5790	5790	5790	5790	1
570	20230615	102200	33107510	5780	5780	5790	5780	474
571	20230615	102100	30367780	5790	5790	5790	5790	0
572	20230615	102000	30367780	5790	5780	5790	5780	28
573	20230615	101900	30205930	5780	5780	5780	5780	5
574	20230615	101800	30177030	5770	5770	5770	5770	0
575	20230615	101700	30177030	5770	5770	5770	5770	0
576	20230615	101600	30177030	5770	5760	5770	5760	1856
577	20230615	101500	19477910	5760	5760	5760	5760	386
578	20230615	101400	17254550	5750	5760	5760	5750	1115
579	20230615	101300	10832300	5760	5760	5760	5760	40
580	20230615	101200	10601900	5760	5760	5760	5760	0
581	20230615	101100	10601900	5760	5760	5760	5760	0
582	20230615	101000	10601900	5760	5760	5760	5760	0
583	20230615	100900	10601900	5760	5760	5760	5760	0
584	20230615	100800	10601900	5760	5760	5760	5760	0
585	20230615	100700	10601900	5760	5760	5760	5760	0
586	20230615	100600	10601900	5760	5760	5760	5760	5
587	20230615	100500	10573100	5740	5740	5740	5740	88
588	20230615	100400	10067980	5760	5760	5760	5760	0
589	20230615	100300	10067980	5760	5760	5760	5760	0
590	20230615	100200	10067980	5760	5760	5760	5760	0
591	20230615	100100	10067980	5760	5760	5760	5760	0
592	20230615	100000	10067980	5760	5760	5760	5760	0
593	20230615	095900	10067980	5760	5760	5760	5760	0
594	20230615	095800	10067980	5760	5760	5760	5760	1
595	20230615	095700	10062220	5760	5760	5760	5760	0
596	20230615	095600	10062220	5760	5760	5760	5760	0
597	20230615	095500	10062220	5760	5760	5760	5760	0
598	20230615	095400	10062220	5760	5760	5760	5760	0
599	20230615	095300	10062220	5760	5760	5760	5760	0
600	20230615	095200	10062220	5760	5760	5760	5760	0
601	20230615	095100	10062220	5760	5760	5760	5760	0
602	20230615	095000	10062220	5760	5760	5760	5760	0
603	20230615	094900	10062220	5760	5760	5760	5760	0
604	20230615	094800	10062220	5760	5760	5760	5760	0
605	20230615	094700	10062220	5760	5760	5760	5760	0
606	20230615	094600	10062220	5760	5760	5760	5760	0
607	20230615	094500	10062220	5760	5760	5760	5760	0
608	20230615	094400	10062220	5760	5760	5760	5760	0
609	20230615	094300	10062220	5760	5760	5760	5760	0
610	20230615	094200	10062220	5760	5760	5760	5760	0
611	20230615	094100	10062220	5760	5760	5760	5760	0
612	20230615	094000	10062220	5760	5760	5760	5760	0
613	20230615	093900	10062220	5760	5760	5760	5760	0
614	20230615	093800	10062220	5760	5760	5760	5760	0
615	20230615	093700	10062220	5760	5760	5760	5760	0
616	20230615	093600	10062220	5760	5760	5760	5760	0
617	20230615	093500	10062220	5760	5730	5760	5730	13
618	20230615	093400	9987640	5760	5760	5760	5760	0
619	20230615	093300	9987640	5760	5760	5760	5760	0
620	20230615	093200	9987640	5760	5760	5760	5760	0
621	20230615	093100	9987640	5760	5760	5760	5760	0
622	20230615	093000	9987640	5760	5760	5760	5760	0
623	20230615	092900	9987640	5760	5760	5760	5760	0
624	20230615	092800	9987640	5760	5760	5760	5760	1
625	20230615	092700	9981880	5730	5730	5730	5730	64
626	20230615	092600	9615160	5760	5760	5760	5760	0
627	20230615	092500	9615160	5760	5760	5760	5760	0
628	20230615	092400	9615160	5760	5760	5760	5760	0
629	20230615	092300	9615160	5760	5760	5760	5760	0
630	20230615	092200	9615160	5760	5750	5760	5750	3
631	20230615	092100	9597900	5730	5730	5730	5730	0
632	20230615	092000	9597900	5730	5730	5730	5730	0
633	20230615	091900	9597900	5730	5730	5730	5730	29
634	20230615	091800	9431730	5740	5740	5740	5740	0
635	20230615	091700	9431730	5740	5740	5740	5740	0
636	20230615	091600	9431730	5740	5740	5740	5740	0
637	20230615	091500	9431730	5740	5730	5740	5730	369
638	20230615	091400	7314280	5730	5730	5730	5730	0
639	20230615	091300	7314280	5730	5730	5730	5730	1
640	20230615	091200	7308550	5700	5700	5700	5700	5
641	20230615	091100	7280050	5730	5730	5730	5730	174
642	20230615	091000	6283030	5730	5730	5730	5730	2
643	20230615	090900	6271570	5730	5730	5730	5730	0
644	20230615	090800	6271570	5730	5730	5730	5730	8
645	20230615	090700	6225730	5730	5730	5730	5730	0
646	20230615	090600	6225730	5730	5730	5730	5730	0
647	20230615	090500	6225730	5730	5720	5730	5690	243
648	20230615	090400	4840820	5680	5680	5680	5680	0
649	20230615	090300	4840820	5680	5700	5700	5680	126
650	20230615	090200	4124120	5720	5720	5720	5720	0
651	20230615	090100	4124120	5720	5720	5720	5720	0
652	20230615	090000	4124120	5720	5720	5720	5720	721