KissMeData/008370/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201100	29970265	4445	4445	4445	4445	75
3	20230615	201000	29970265	4445	4445	4445	4445	0
4	20230615	200900	29970265	4445	4445	4445	4445	0
5	20230615	200800	29970265	4445	4445	4445	4445	0
6	20230615	200700	29970265	4445	4445	4445	4445	0
7	20230615	200600	29970265	4445	4445	4445	4445	0
8	20230615	200500	29970265	4445	4445	4445	4445	0
9	20230615	200400	29970265	4445	4445	4445	4445	0
10	20230615	200300	29970265	4445	4445	4445	4445	0
11	20230615	200200	29970265	4445	4445	4445	4445	0
12	20230615	200100	29970265	4445	4445	4445	4445	0
13	20230615	200000	29970265	4445	4445	4445	4445	0
14	20230615	195900	29970265	4445	4445	4445	4445	0
15	20230615	195800	29970265	4445	4445	4445	4445	0
16	20230615	195700	29970265	4445	4445	4445	4445	0
17	20230615	195600	29970265	4445	4445	4445	4445	0
18	20230615	195500	29970265	4445	4445	4445	4445	0
19	20230615	195400	29970265	4445	4445	4445	4445	0
20	20230615	195300	29970265	4445	4445	4445	4445	0
21	20230615	195200	29970265	4445	4445	4445	4445	0
22	20230615	195100	29970265	4445	4445	4445	4445	0
23	20230615	195000	29970265	4445	4445	4445	4445	0
24	20230615	194900	29970265	4445	4445	4445	4445	0
25	20230615	194800	29970265	4445	4445	4445	4445	0
26	20230615	194700	29970265	4445	4445	4445	4445	0
27	20230615	194600	29970265	4445	4445	4445	4445	0
28	20230615	194500	29970265	4445	4445	4445	4445	0
29	20230615	194400	29970265	4445	4445	4445	4445	0
30	20230615	194300	29970265	4445	4445	4445	4445	0
31	20230615	194200	29970265	4445	4445	4445	4445	0
32	20230615	194100	29970265	4445	4445	4445	4445	75
33	20230615	194000	29970265	4445	4445	4445	4445	0
34	20230615	193900	29970265	4445	4445	4445	4445	0
35	20230615	193800	29970265	4445	4445	4445	4445	0
36	20230615	193700	29970265	4445	4445	4445	4445	0
37	20230615	193600	29970265	4445	4445	4445	4445	0
38	20230615	193500	29970265	4445	4445	4445	4445	0
39	20230615	193400	29970265	4445	4445	4445	4445	0
40	20230615	193300	29970265	4445	4445	4445	4445	0
41	20230615	193200	29970265	4445	4445	4445	4445	0
42	20230615	193100	29970265	4445	4445	4445	4445	0
43	20230615	193000	29970265	4445	4445	4445	4445	0
44	20230615	192900	29970265	4445	4445	4445	4445	0
45	20230615	192800	29970265	4445	4445	4445	4445	0
46	20230615	192700	29970265	4445	4445	4445	4445	0
47	20230615	192600	29970265	4445	4445	4445	4445	0
48	20230615	192500	29970265	4445	4445	4445	4445	0
49	20230615	192400	29970265	4445	4445	4445	4445	0
50	20230615	192300	29970265	4445	4445	4445	4445	0
51	20230615	192200	29970265	4445	4445	4445	4445	0
52	20230615	192100	29970265	4445	4445	4445	4445	0
53	20230615	192000	29970265	4445	4445	4445	4445	0
54	20230615	191900	29970265	4445	4445	4445	4445	0
55	20230615	191800	29970265	4445	4445	4445	4445	0
56	20230615	191700	29970265	4445	4445	4445	4445	0
57	20230615	191600	29970265	4445	4445	4445	4445	0
58	20230615	191500	29970265	4445	4445	4445	4445	0
59	20230615	191400	29970265	4445	4445	4445	4445	0
60	20230615	191300	29970265	4445	4445	4445	4445	0
61	20230615	191200	29970265	4445	4445	4445	4445	0
62	20230615	191100	29970265	4445	4445	4445	4445	75
63	20230615	191000	29970265	4445	4445	4445	4445	0
64	20230615	190900	29970265	4445	4445	4445	4445	0
65	20230615	190800	29970265	4445	4445	4445	4445	0
66	20230615	190700	29970265	4445	4445	4445	4445	0
67	20230615	190600	29970265	4445	4445	4445	4445	0
68	20230615	190500	29970265	4445	4445	4445	4445	0
69	20230615	190400	29970265	4445	4445	4445	4445	0
70	20230615	190300	29970265	4445	4445	4445	4445	0
71	20230615	190200	29970265	4445	4445	4445	4445	0
72	20230615	190100	29970265	4445	4445	4445	4445	0
73	20230615	190000	29970265	4445	4445	4445	4445	0
74	20230615	185900	29970265	4445	4445	4445	4445	0
75	20230615	185800	29970265	4445	4445	4445	4445	0
76	20230615	185700	29970265	4445	4445	4445	4445	0
77	20230615	185600	29970265	4445	4445	4445	4445	0
78	20230615	185500	29970265	4445	4445	4445	4445	0
79	20230615	185400	29970265	4445	4445	4445	4445	0
80	20230615	185300	29970265	4445	4445	4445	4445	0
81	20230615	185200	29970265	4445	4445	4445	4445	0
82	20230615	185100	29970265	4445	4445	4445	4445	0
83	20230615	185000	29970265	4445	4445	4445	4445	0
84	20230615	184900	29970265	4445	4445	4445	4445	0
85	20230615	184800	29970265	4445	4445	4445	4445	0
86	20230615	184700	29970265	4445	4445	4445	4445	0
87	20230615	184600	29970265	4445	4445	4445	4445	0
88	20230615	184500	29970265	4445	4445	4445	4445	0
89	20230615	184400	29970265	4445	4445	4445	4445	0
90	20230615	184300	29970265	4445	4445	4445	4445	0
91	20230615	184200	29970265	4445	4445	4445	4445	0
92	20230615	184100	29970265	4445	4445	4445	4445	75
93	20230615	184000	29970265	4445	4445	4445	4445	0
94	20230615	183900	29970265	4445	4445	4445	4445	0
95	20230615	183800	29970265	4445	4445	4445	4445	0
96	20230615	183700	29970265	4445	4445	4445	4445	0
97	20230615	183600	29970265	4445	4445	4445	4445	0
98	20230615	183500	29970265	4445	4445	4445	4445	0
99	20230615	183400	29970265	4445	4445	4445	4445	0
100	20230615	183300	29970265	4445	4445	4445	4445	0
101	20230615	183200	29970265	4445	4445	4445	4445	0
102	20230615	183100	29970265	4445	4445	4445	4445	0
103	20230615	183000	29970265	4445	4445	4445	4445	0
104	20230615	182900	29970265	4445	4445	4445	4445	0
105	20230615	182800	29970265	4445	4445	4445	4445	0
106	20230615	182700	29970265	4445	4445	4445	4445	0
107	20230615	182600	29970265	4445	4445	4445	4445	0
108	20230615	182500	29970265	4445	4445	4445	4445	0
109	20230615	182400	29970265	4445	4445	4445	4445	0
110	20230615	182300	29970265	4445	4445	4445	4445	0
111	20230615	182200	29970265	4445	4445	4445	4445	0
112	20230615	182100	29970265	4445	4445	4445	4445	0
113	20230615	182000	29970265	4445	4445	4445	4445	0
114	20230615	181900	29970265	4445	4445	4445	4445	0
115	20230615	181800	29970265	4445	4445	4445	4445	0
116	20230615	181700	29970265	4445	4445	4445	4445	0
117	20230615	181600	29970265	4445	4445	4445	4445	0
118	20230615	181500	29970265	4445	4445	4445	4445	0
119	20230615	181400	29970265	4445	4445	4445	4445	0
120	20230615	181300	29970265	4445	4445	4445	4445	0
121	20230615	181200	29970265	4445	4445	4445	4445	0
122	20230615	181100	29970265	4445	4445	4445	4445	75
123	20230615	181000	29970265	4445	4445	4445	4445	0
124	20230615	180900	29970265	4445	4445	4445	4445	0
125	20230615	180800	29970265	4445	4445	4445	4445	0
126	20230615	180700	29970265	4445	4445	4445	4445	0
127	20230615	180600	29970265	4445	4445	4445	4445	0
128	20230615	180500	29970265	4445	4445	4445	4445	0
129	20230615	180400	29970265	4445	4445	4445	4445	0
130	20230615	180300	29970265	4445	4445	4445	4445	0
131	20230615	180200	29970265	4445	4445	4445	4445	0
132	20230615	180100	29970265	4445	4445	4445	4445	0
133	20230615	180000	29970265	4445	4445	4445	4445	0
134	20230615	175900	29970265	4445	4445	4445	4445	0
135	20230615	175800	29970265	4445	4445	4445	4445	0
136	20230615	175700	29970265	4445	4445	4445	4445	0
137	20230615	175600	29970265	4445	4445	4445	4445	0
138	20230615	175500	29970265	4445	4445	4445	4445	0
139	20230615	175400	29970265	4445	4445	4445	4445	0
140	20230615	175300	29970265	4445	4445	4445	4445	0
141	20230615	175200	29970265	4445	4445	4445	4445	0
142	20230615	175100	29970265	4445	4445	4445	4445	0
143	20230615	175000	29970265	4445	4445	4445	4445	0
144	20230615	174900	29970265	4445	4445	4445	4445	0
145	20230615	174800	29970265	4445	4445	4445	4445	0
146	20230615	174700	29970265	4445	4445	4445	4445	0
147	20230615	174600	29970265	4445	4445	4445	4445	0
148	20230615	174500	29970265	4445	4445	4445	4445	0
149	20230615	174400	29970265	4445	4445	4445	4445	0
150	20230615	174300	29970265	4445	4445	4445	4445	0
151	20230615	174200	29970265	4445	4445	4445	4445	0
152	20230615	174100	29970265	4445	4445	4445	4445	75
153	20230615	174000	29970265	4445	4445	4445	4445	0
154	20230615	173900	29970265	4445	4445	4445	4445	0
155	20230615	173800	29970265	4445	4445	4445	4445	0
156	20230615	173700	29970265	4445	4445	4445	4445	0
157	20230615	173600	29970265	4445	4445	4445	4445	0
158	20230615	173500	29970265	4445	4445	4445	4445	0
159	20230615	173400	29970265	4445	4445	4445	4445	0
160	20230615	173300	29970265	4445	4445	4445	4445	0
161	20230615	173200	29970265	4445	4445	4445	4445	0
162	20230615	173100	29970265	4445	4445	4445	4445	0
163	20230615	173000	29970265	4445	4445	4445	4445	0
164	20230615	172900	29970265	4445	4445	4445	4445	0
165	20230615	172800	29970265	4445	4445	4445	4445	0
166	20230615	172700	29970265	4445	4445	4445	4445	0
167	20230615	172600	29970265	4445	4445	4445	4445	0
168	20230615	172500	29970265	4445	4445	4445	4445	0
169	20230615	172400	29970265	4445	4445	4445	4445	0
170	20230615	172300	29970265	4445	4445	4445	4445	0
171	20230615	172200	29970265	4445	4445	4445	4445	0
172	20230615	172100	29970265	4445	4445	4445	4445	0
173	20230615	172000	29970265	4445	4445	4445	4445	0
174	20230615	171900	29970265	4445	4445	4445	4445	0
175	20230615	171800	29970265	4445	4445	4445	4445	0
176	20230615	171700	29970265	4445	4445	4445	4445	0
177	20230615	171600	29970265	4445	4445	4445	4445	0
178	20230615	171500	29970265	4445	4445	4445	4445	0
179	20230615	171400	29970265	4445	4445	4445	4445	0
180	20230615	171300	29970265	4445	4445	4445	4445	0
181	20230615	171200	29970265	4445	4445	4445	4445	0
182	20230615	171100	29970265	4445	4445	4445	4445	75
183	20230615	171000	29970265	4445	4445	4445	4445	0
184	20230615	170900	29970265	4445	4445	4445	4445	0
185	20230615	170800	29970265	4445	4445	4445	4445	0
186	20230615	170700	29970265	4445	4445	4445	4445	0
187	20230615	170600	29970265	4445	4445	4445	4445	0
188	20230615	170500	29970265	4445	4445	4445	4445	0
189	20230615	170400	29970265	4445	4445	4445	4445	0
190	20230615	170300	29970265	4445	4445	4445	4445	0
191	20230615	170200	29970265	4445	4445	4445	4445	0
192	20230615	170100	29970265	4445	4445	4445	4445	0
193	20230615	170000	29970265	4445	4445	4445	4445	0
194	20230615	165900	29970265	4445	4445	4445	4445	0
195	20230615	165800	29970265	4445	4445	4445	4445	0
196	20230615	165700	29970265	4445	4445	4445	4445	0
197	20230615	165600	29970265	4445	4445	4445	4445	0
198	20230615	165500	29970265	4445	4445	4445	4445	0
199	20230615	165400	29970265	4445	4445	4445	4445	0
200	20230615	165300	29970265	4445	4445	4445	4445	0
201	20230615	165200	29970265	4445	4445	4445	4445	0
202	20230615	165100	29970265	4445	4445	4445	4445	0
203	20230615	165000	29970265	4445	4445	4445	4445	0
204	20230615	164900	29970265	4445	4445	4445	4445	0
205	20230615	164800	29970265	4445	4445	4445	4445	0
206	20230615	164700	29970265	4445	4445	4445	4445	0
207	20230615	164600	29970265	4445	4445	4445	4445	0
208	20230615	164500	29970265	4445	4445	4445	4445	0
209	20230615	164400	29970265	4445	4445	4445	4445	0
210	20230615	164300	29970265	4445	4445	4445	4445	0
211	20230615	164200	29970265	4445	4445	4445	4445	0
212	20230615	164100	29970265	4445	4445	4445	4445	75
213	20230615	164000	29970265	4445	4445	4445	4445	0
214	20230615	163900	29970265	4445	4445	4445	4445	0
215	20230615	163800	29970265	4445	4445	4445	4445	0
216	20230615	163700	29970265	4445	4445	4445	4445	0
217	20230615	163600	29970265	4445	4445	4445	4445	0
218	20230615	163500	29970265	4445	4445	4445	4445	0
219	20230615	163400	29970265	4445	4445	4445	4445	0
220	20230615	163300	29970265	4445	4445	4445	4445	0
221	20230615	163200	29970265	4445	4445	4445	4445	0
222	20230615	163100	29970265	4445	4445	4445	4445	0
223	20230615	163000	29970265	4445	4445	4445	4445	0
224	20230615	162900	29970265	4445	4445	4445	4445	0
225	20230615	162800	29970265	4445	4445	4445	4445	0
226	20230615	162700	29970265	4445	4445	4445	4445	0
227	20230615	162600	29970265	4445	4445	4445	4445	0
228	20230615	162500	29970265	4445	4445	4445	4445	0
229	20230615	162400	29970265	4445	4445	4445	4445	0
230	20230615	162300	29970265	4445	4445	4445	4445	0
231	20230615	162200	29970265	4445	4445	4445	4445	0
232	20230615	162100	29970265	4445	4445	4445	4445	0
233	20230615	162000	29970265	4445	4445	4445	4445	0
234	20230615	161900	29970265	4445	4445	4445	4445	0
235	20230615	161800	29970265	4445	4445	4445	4445	0
236	20230615	161700	29970265	4445	4445	4445	4445	0
237	20230615	161600	29970265	4445	4445	4445	4445	0
238	20230615	161500	29970265	4445	4445	4445	4445	0
239	20230615	161400	29970265	4445	4445	4445	4445	0
240	20230615	161300	29970265	4445	4445	4445	4445	0
241	20230615	161200	29970265	4445	4445	4445	4445	0
242	20230615	161100	29970265	4445	4445	4445	4445	75
243	20230615	161000	29970265	4445	4445	4445	4445	0
244	20230615	160900	29970265	4445	4445	4445	4445	0
245	20230615	160800	29970265	4445	4445	4445	4445	0
246	20230615	160700	29970265	4445	4445	4445	4445	0
247	20230615	160600	29970265	4445	4445	4445	4445	0
248	20230615	160500	29970265	4445	4445	4445	4445	0
249	20230615	160400	29970265	4445	4445	4445	4445	0
250	20230615	160300	29970265	4445	4445	4445	4445	0
251	20230615	160200	29970265	4445	4445	4445	4445	0
252	20230615	160100	29970265	4445	4445	4445	4445	0
253	20230615	160000	29970265	4445	4445	4445	4445	0
254	20230615	155900	29970265	4445	4445	4445	4445	0
255	20230615	155800	29970265	4445	4445	4445	4445	0
256	20230615	155700	29970265	4445	4445	4445	4445	0
257	20230615	155600	29970265	4445	4445	4445	4445	0
258	20230615	155500	29970265	4445	4445	4445	4445	0
259	20230615	155400	29970265	4445	4445	4445	4445	0
260	20230615	155300	29970265	4445	4445	4445	4445	0
261	20230615	155200	29970265	4445	4445	4445	4445	0
262	20230615	155100	29970265	4445	4445	4445	4445	0
263	20230615	155000	29970265	4445	4445	4445	4445	0
264	20230615	154900	29970265	4445	4445	4445	4445	0
265	20230615	154800	29970265	4445	4445	4445	4445	0
266	20230615	154700	29970265	4445	4445	4445	4445	0
267	20230615	154600	29970265	4445	4445	4445	4445	0
268	20230615	154500	29970265	4445	4445	4445	4445	0
269	20230615	154400	29970265	4445	4445	4445	4445	0
270	20230615	154300	29970265	4445	4445	4445	4445	0
271	20230615	154200	29970265	4445	4445	4445	4445	0
272	20230615	154100	29970265	4445	4445	4445	4445	75
273	20230615	154000	29970265	4445	4445	4445	4445	0
274	20230615	153900	29970265	4445	4445	4445	4445	0
275	20230615	153800	29970265	4445	4445	4445	4445	0
276	20230615	153700	29970265	4445	4445	4445	4445	0
277	20230615	153600	29970265	4445	4445	4445	4445	0
278	20230615	153500	29970265	4445	4445	4445	4445	0
279	20230615	153400	29970265	4445	4445	4445	4445	0
280	20230615	153300	29970265	4445	4445	4445	4445	0
281	20230615	153200	29970265	4445	4445	4445	4445	0
282	20230615	153100	29970265	4445	4445	4445	4445	0
283	20230615	153000	29970265	4445	4445	4445	4445	75
284	20230615	152900	29636890	4445	4445	4445	4445	0
285	20230615	152800	29636890	4445	4445	4445	4445	0
286	20230615	152700	29636890	4445	4445	4445	4445	0
287	20230615	152600	29636890	4445	4445	4445	4445	0
288	20230615	152500	29636890	4445	4445	4445	4445	0
289	20230615	152400	29636890	4445	4445	4445	4445	0
290	20230615	152300	29636890	4445	4445	4445	4445	0
291	20230615	152200	29636890	4445	4445	4445	4445	0
292	20230615	152100	29636890	4445	4445	4445	4445	0
293	20230615	152000	29636890	4445	4445	4445	4445	0
294	20230615	151900	29636890	4445	4445	4445	4445	8
295	20230615	151800	29601330	4445	4445	4445	4445	6
296	20230615	151700	29574660	4445	4445	4445	4445	6
297	20230615	151600	29547990	4445	4445	4445	4445	6
298	20230615	151500	29521320	4445	4445	4445	4445	4
299	20230615	151400	29503540	4445	4445	4445	4445	6
300	20230615	151300	29476870	4445	4445	4445	4445	66
301	20230615	151200	29183500	4445	4445	4445	4445	6
302	20230615	151100	29156830	4445	4445	4445	4445	204
303	20230615	151000	28250050	4445	4445	4445	4445	6
304	20230615	150900	28223380	4445	4445	4445	4445	48
305	20230615	150800	28010020	4445	4445	4445	4445	4
306	20230615	150700	27992240	4445	4445	4445	4445	4
307	20230615	150600	27974460	4445	4445	4445	4445	4
308	20230615	150500	27956680	4445	4445	4445	4445	7
309	20230615	150400	27925565	4445	4445	4445	4445	4
310	20230615	150300	27907785	4445	4445	4445	4445	4
311	20230615	150200	27890005	4440	4440	4440	4420	22
312	20230615	150100	27792365	4440	4440	4440	4440	6
313	20230615	150000	27765725	4440	4440	4440	4420	36
314	20230615	145900	27606525	4440	4440	4440	4440	4
315	20230615	145800	27588765	4440	4440	4440	4440	4
316	20230615	145700	27571005	4440	4440	4440	4440	4
317	20230615	145600	27553245	4440	4440	4440	4440	4
318	20230615	145500	27535485	4440	4440	4440	4440	4
319	20230615	145400	27517725	4440	4440	4440	4440	2
320	20230615	145300	27508845	4440	4440	4440	4440	4
321	20230615	145200	27491085	4440	4440	4440	4440	4
322	20230615	145100	27473325	4440	4440	4440	4440	4
323	20230615	145000	27455565	4440	4440	4440	4440	4
324	20230615	144900	27437805	4440	4440	4440	4440	4
325	20230615	144800	27420045	4440	4440	4440	4440	4
326	20230615	144700	27402285	4440	4440	4440	4440	2
327	20230615	144600	27393405	4440	4440	4440	4440	4
328	20230615	144500	27375645	4440	4440	4440	4440	4
329	20230615	144400	27357885	4440	4440	4440	4440	4
330	20230615	144300	27340125	4440	4440	4440	4440	4
331	20230615	144200	27322365	4440	4440	4440	4440	4
332	20230615	144100	27304605	4440	4440	4440	4440	4
333	20230615	144000	27286845	4440	4440	4440	4440	2
334	20230615	143900	27277965	4440	4440	4440	4440	4
335	20230615	143800	27260205	4440	4440	4440	4440	4
336	20230615	143700	27242445	4440	4440	4440	4440	4
337	20230615	143600	27224685	4440	4440	4440	4440	4
338	20230615	143500	27206925	4445	4445	4445	4445	4
339	20230615	143400	27189145	4445	4445	4445	4445	4
340	20230615	143300	27171365	4445	4445	4445	4445	4
341	20230615	143200	27153585	4445	4445	4445	4445	2
342	20230615	143100	27144695	4445	4445	4445	4445	4
343	20230615	143000	27126915	4445	4445	4445	4445	4
344	20230615	142900	27109135	4445	4445	4445	4445	4
345	20230615	142800	27091355	4445	4445	4445	4445	4
346	20230615	142700	27073575	4445	4445	4445	4445	4
347	20230615	142600	27055795	4445	4445	4445	4445	4
348	20230615	142500	27038015	4445	4445	4445	4445	4
349	20230615	142400	27020235	4445	4445	4445	4445	4
350	20230615	142300	27002455	4445	4445	4445	4445	2
351	20230615	142200	26993565	4445	4445	4445	4445	4
352	20230615	142100	26975785	4445	4445	4445	4445	4
353	20230615	142000	26958005	4445	4440	4450	4440	1004
354	20230615	141900	22494205	4440	4440	4440	4440	4
355	20230615	141800	22476445	4420	4430	4430	4420	4
356	20230615	141700	22458745	4430	4430	4430	4430	4
357	20230615	141600	22441025	4430	4435	4435	4430	4
358	20230615	141500	22423295	4440	4435	4440	4435	4
359	20230615	141400	22405545	4420	4420	4420	4420	2
360	20230615	141300	22396705	4425	4420	4425	4420	4
361	20230615	141200	22379015	4420	4415	4420	4410	280
362	20230615	141100	21142800	4420	4425	4425	4420	4
363	20230615	141000	21125110	4430	4420	4430	4415	39
364	20230615	140900	20952715	4415	4420	4420	4415	6
365	20230615	140800	20926205	4415	4420	4420	4415	6
366	20230615	140700	20899695	4415	4420	4420	4415	6
367	20230615	140600	20873185	4415	4420	4420	4415	6
368	20230615	140500	20846675	4415	4420	4420	4415	5
369	20230615	140400	20824580	4420	4415	4420	4415	3
370	20230615	140300	20811325	4420	4420	4420	4420	4
371	20230615	140200	20793645	4415	4415	4415	4415	0
372	20230615	140100	20793645	4415	4415	4415	4415	0
373	20230615	140000	20793645	4415	4415	4415	4415	0
374	20230615	135900	20793645	4415	4415	4415	4415	0
375	20230615	135800	20793645	4415	4420	4420	4415	3
376	20230615	135700	20780390	4415	4420	4420	4415	6
377	20230615	135600	20753880	4415	4420	4420	4415	6
378	20230615	135500	20727370	4415	4415	4420	4415	4
379	20230615	135400	20709700	4420	4420	4420	4420	4
380	20230615	135300	20692020	4425	4425	4425	4425	4
381	20230615	135200	20674320	4420	4415	4420	4415	6
382	20230615	135100	20647810	4420	4415	4420	4415	3
383	20230615	135000	20634555	4420	4420	4420	4415	5
384	20230615	134900	20612460	4415	4420	4420	4415	6
385	20230615	134800	20585950	4415	4420	4420	4415	6
386	20230615	134700	20559440	4415	4420	4420	4415	6
387	20230615	134600	20532930	4415	4415	4420	4415	4
388	20230615	134500	20515260	4420	4415	4420	4415	231
389	20230615	134400	19495375	4415	4420	4420	4415	6
390	20230615	134300	19468865	4415	4420	4420	4415	6
391	20230615	134200	19442355	4415	4415	4420	4415	4
392	20230615	134100	19424685	4420	4420	4420	4415	5
393	20230615	134000	19402590	4415	4420	4420	4415	6
394	20230615	133900	19376080	4415	4420	4420	4415	6
395	20230615	133800	19349570	4415	4420	4420	4415	6
396	20230615	133700	19323060	4415	4415	4420	4415	4
397	20230615	133600	19305390	4420	4420	4420	4415	5
398	20230615	133500	19283295	4420	4420	4420	4420	4
399	20230615	133400	19265615	4415	4420	4420	4415	55
400	20230615	133300	19022770	4415	4415	4420	4415	4
401	20230615	133200	19005100	4420	4420	4420	4415	5
402	20230615	133100	18983005	4415	4425	4425	4415	5
403	20230615	133000	18960900	4415	4425	4425	4415	6
404	20230615	132900	18934370	4425	4425	4425	4425	2
405	20230615	132800	18925520	4425	4420	4425	4420	4
406	20230615	132700	18907825	4425	4420	4425	4420	4
407	20230615	132600	18890135	4415	4415	4435	4415	4
408	20230615	132500	18872435	4435	4435	4435	4435	4
409	20230615	132400	18854695	4435	4435	4435	4435	4
410	20230615	132300	18836955	4435	4435	4435	4435	2
411	20230615	132200	18828085	4435	4435	4435	4435	4
412	20230615	132100	18810345	4435	4435	4435	4435	4
413	20230615	132000	18792605	4420	4440	4440	4420	7
414	20230615	131900	18761625	4445	4440	4445	4440	4
415	20230615	131800	18743850	4440	4440	4440	4440	4
416	20230615	131700	18726090	4440	4440	4440	4440	2
417	20230615	131600	18717210	4435	4435	4435	4435	4
418	20230615	131500	18699470	4435	4435	4435	4435	4
419	20230615	131400	18681730	4435	4435	4435	4435	4
420	20230615	131300	18663990	4435	4435	4435	4435	2
421	20230615	131200	18655120	4435	4435	4435	4435	4
422	20230615	131100	18637380	4435	4435	4435	4435	4
423	20230615	131000	18619640	4435	4435	4435	4435	2
424	20230615	130900	18610770	4435	4435	4435	4435	4
425	20230615	130800	18593030	4435	4435	4435	4435	4
426	20230615	130700	18575290	4435	4435	4435	4435	2
427	20230615	130600	18566420	4435	4435	4435	4435	4
428	20230615	130500	18548680	4435	4435	4435	4435	4
429	20230615	130400	18530940	4435	4435	4435	4435	2
430	20230615	130300	18522070	4435	4435	4435	4435	4
431	20230615	130200	18504330	4435	4435	4435	4435	4
432	20230615	130100	18486590	4435	4435	4435	4435	4
433	20230615	130000	18468850	4435	4435	4435	4435	2
434	20230615	125900	18459980	4435	4435	4435	4435	4
435	20230615	125800	18442240	4435	4435	4435	4435	4
436	20230615	125700	18424500	4435	4435	4435	4435	2
437	20230615	125600	18415630	4435	4435	4435	4435	6
438	20230615	125500	18389020	4435	4435	4435	4435	4
439	20230615	125400	18371280	4435	4435	4435	4435	2
440	20230615	125300	18362410	4435	4435	4435	4435	4
441	20230615	125200	18344670	4435	4435	4435	4435	4
442	20230615	125100	18326930	4435	4435	4435	4435	2
443	20230615	125000	18318060	4435	4435	4435	4435	4
444	20230615	124900	18300320	4435	4435	4435	4435	4
445	20230615	124800	18282580	4435	4435	4435	4435	2
446	20230615	124700	18273710	4435	4435	4435	4435	4
447	20230615	124600	18255970	4435	4435	4435	4415	28
448	20230615	124500	18132270	4435	4435	4435	4435	4
449	20230615	124400	18114530	4435	4435	4435	4435	2
450	20230615	124300	18105660	4435	4435	4435	4435	4
451	20230615	124200	18087920	4435	4435	4435	4435	4
452	20230615	124100	18070180	4435	4435	4435	4435	2
453	20230615	124000	18061310	4435	4435	4435	4435	4
454	20230615	123900	18043570	4435	4435	4435	4435	4
455	20230615	123800	18025830	4435	4435	4435	4435	2
456	20230615	123700	18016960	4435	4435	4435	4435	4
457	20230615	123600	17999220	4435	4435	4435	4435	4
458	20230615	123500	17981480	4435	4435	4435	4435	2
459	20230615	123400	17972610	4435	4435	4435	4435	4
460	20230615	123300	17954870	4435	4435	4435	4435	4
461	20230615	123200	17937130	4435	4435	4435	4435	4
462	20230615	123100	17919390	4435	4435	4435	4435	2
463	20230615	123000	17910520	4435	4435	4435	4435	4
464	20230615	122900	17892780	4435	4435	4435	4435	4
465	20230615	122800	17875040	4435	4435	4435	4435	2
466	20230615	122700	17866170	4435	4440	4440	4435	4
467	20230615	122600	17848420	4440	4440	4440	4440	4
468	20230615	122500	17830660	4440	4440	4440	4440	2
469	20230615	122400	17821780	4440	4440	4440	4440	4
470	20230615	122300	17804020	4440	4440	4440	4440	4
471	20230615	122200	17786260	4440	4440	4440	4440	2
472	20230615	122100	17777380	4440	4440	4440	4440	4
473	20230615	122000	17759620	4440	4440	4440	4440	4
474	20230615	121900	17741860	4440	4440	4440	4440	4
475	20230615	121800	17724100	4440	4440	4440	4440	2
476	20230615	121700	17715220	4440	4440	4440	4440	4
477	20230615	121600	17697460	4440	4440	4440	4440	4
478	20230615	121500	17679700	4440	4440	4440	4440	2
479	20230615	121400	17670820	4440	4440	4440	4440	4
480	20230615	121300	17653060	4440	4440	4440	4440	4
481	20230615	121200	17635300	4440	4440	4440	4440	2
482	20230615	121100	17626420	4440	4440	4440	4440	4
483	20230615	121000	17608660	4440	4440	4440	4440	4
484	20230615	120900	17590900	4440	4440	4440	4440	4
485	20230615	120800	17573140	4440	4440	4440	4440	2
486	20230615	120700	17564260	4440	4440	4440	4440	4
487	20230615	120600	17546500	4440	4440	4440	4440	4
488	20230615	120500	17528740	4440	4440	4440	4440	4
489	20230615	120400	17510980	4440	4440	4440	4440	4
490	20230615	120300	17493220	4440	4440	4440	4440	4
491	20230615	120200	17475460	4440	4440	4440	4440	4
492	20230615	120100	17457700	4440	4440	4440	4440	2
493	20230615	120000	17448820	4440	4440	4440	4440	4
494	20230615	115900	17431060	4440	4440	4440	4440	26
495	20230615	115800	17315620	4440	4440	4440	4440	2
496	20230615	115700	17306740	4440	4440	4440	4440	4
497	20230615	115600	17288980	4440	4440	4440	4440	4
498	20230615	115500	17271220	4440	4440	4440	4440	4
499	20230615	115400	17253460	4440	4440	4440	4440	2
500	20230615	115300	17244580	4440	4440	4440	4440	4
501	20230615	115200	17226820	4440	4440	4440	4440	4
502	20230615	115100	17209060	4440	4440	4440	4440	4
503	20230615	115000	17191300	4440	4440	4440	4440	2
504	20230615	114900	17182420	4440	4440	4440	4440	4
505	20230615	114800	17164660	4440	4440	4440	4440	4
506	20230615	114700	17146900	4440	4440	4440	4440	2
507	20230615	114600	17138020	4440	4440	4440	4440	4
508	20230615	114500	17120260	4440	4440	4440	4440	4
509	20230615	114400	17102500	4440	4440	4440	4440	4
510	20230615	114300	17084740	4440	4440	4440	4440	2
511	20230615	114200	17075860	4440	4440	4440	4440	4
512	20230615	114100	17058100	4440	4440	4440	4440	4
513	20230615	114000	17040340	4440	4440	4440	4440	2
514	20230615	113900	17031460	4440	4440	4440	4440	4
515	20230615	113800	17013700	4440	4440	4440	4440	4
516	20230615	113700	16995940	4440	4440	4440	4440	4
517	20230615	113600	16978180	4440	4440	4440	4440	2
518	20230615	113500	16969300	4440	4440	4440	4440	4
519	20230615	113400	16951540	4440	4440	4440	4440	28
520	20230615	113300	16827220	4440	4440	4440	4440	4
521	20230615	113200	16809460	4440	4440	4440	4440	2
522	20230615	113100	16800580	4440	4440	4440	4440	4
523	20230615	113000	16782820	4440	4440	4440	4440	4
524	20230615	112900	16765060	4440	4440	4440	4440	2
525	20230615	112800	16756180	4440	4440	4440	4440	4
526	20230615	112700	16738420	4440	4440	4440	4440	4
527	20230615	112600	16720660	4440	4440	4440	4440	4
528	20230615	112500	16702900	4440	4440	4440	4440	4
529	20230615	112400	16685140	4440	4440	4440	4440	2
530	20230615	112300	16676260	4430	4430	4430	4430	4
531	20230615	112200	16658540	4430	4430	4430	4430	4
532	20230615	112100	16640820	4430	4430	4430	4430	4
533	20230615	112000	16623100	4430	4430	4430	4430	2
534	20230615	111900	16614240	4430	4430	4430	4430	4
535	20230615	111800	16596520	4430	4430	4430	4430	4
536	20230615	111700	16578800	4430	4430	4430	4430	4
537	20230615	111600	16561080	4430	4430	4430	4430	2
538	20230615	111500	16552220	4430	4410	4430	4410	119
539	20230615	111400	16027350	4430	4430	4430	4430	4
540	20230615	111300	16009630	4430	4430	4430	4430	4
541	20230615	111200	15991910	4430	4430	4430	4430	2
542	20230615	111100	15983050	4440	4415	4440	4415	14
543	20230615	111000	15921215	4415	4415	4415	4415	4
544	20230615	110900	15903555	4415	4415	4415	4415	4
545	20230615	110800	15885895	4415	4430	4430	4410	32
546	20230615	110700	15744620	4430	4430	4430	4430	2
547	20230615	110600	15735760	4430	4430	4430	4430	4
548	20230615	110500	15718040	4430	4430	4430	4420	14
549	20230615	110400	15656120	4430	4430	4430	4430	4
550	20230615	110300	15638400	4430	4430	4430	4430	4
551	20230615	110200	15620680	4430	4430	4430	4430	2
552	20230615	110100	15611820	4430	4430	4430	4430	4
553	20230615	110000	15594100	4430	4430	4430	4430	4
554	20230615	105900	15576380	4430	4430	4430	4430	14
555	20230615	105800	15514360	4430	4430	4430	4430	2
556	20230615	105700	15505500	4430	4420	4430	4420	21
557	20230615	105600	15412640	4430	4430	4430	4430	4
558	20230615	105500	15394920	4430	4430	4430	4430	4
559	20230615	105400	15377200	4435	4435	4435	4435	2
560	20230615	105300	15368330	4435	4435	4435	4435	4
561	20230615	105200	15350590	4435	4435	4435	4425	5
562	20230615	105100	15328425	4440	4440	4440	4430	6
563	20230615	105000	15301800	4440	4440	4440	4440	4
564	20230615	104900	15284040	4440	4440	4440	4440	2
565	20230615	104800	15275160	4440	4440	4440	4440	4
566	20230615	104700	15257400	4440	4440	4440	4440	4
567	20230615	104600	15239640	4440	4440	4440	4440	4
568	20230615	104500	15221880	4440	4440	4440	4440	2
569	20230615	104400	15213000	4440	4440	4440	4440	4
570	20230615	104300	15195240	4440	4440	4440	4440	4
571	20230615	104200	15177480	4440	4440	4440	4440	4
572	20230615	104100	15159720	4440	4440	4440	4440	2
573	20230615	104000	15150840	4440	4420	4440	4420	78
574	20230615	103900	14806040	4420	4420	4420	4420	4
575	20230615	103800	14788360	4420	4420	4420	4420	4
576	20230615	103700	14770680	4420	4420	4420	4420	4
577	20230615	103600	14753000	4420	4420	4420	4420	25
578	20230615	103500	14642500	4420	4420	4420	4420	104
579	20230615	103400	14182820	4420	4420	4420	4420	4
580	20230615	103300	14165140	4420	4420	4420	4420	4
581	20230615	103200	14147460	4420	4420	4420	4420	2
582	20230615	103100	14138620	4420	4420	4420	4420	4
583	20230615	103000	14120940	4420	4420	4420	4420	7
584	20230615	102900	14090000	4425	4425	4425	4425	4
585	20230615	102800	14072300	4430	4430	4430	4430	2
586	20230615	102700	14063440	4430	4430	4430	4430	4
587	20230615	102600	14045720	4430	4430	4430	4430	14
588	20230615	102500	13983700	4430	4430	4430	4430	4
589	20230615	102400	13965980	4430	4430	4430	4430	2
590	20230615	102300	13957120	4430	4430	4430	4430	4
591	20230615	102200	13939400	4435	4435	4435	4435	4
592	20230615	102100	13921660	4435	4435	4435	4435	4
593	20230615	102000	13903920	4435	4435	4435	4435	4
594	20230615	101900	13886180	4435	4435	4435	4435	2
595	20230615	101800	13877310	4435	4435	4435	4435	4
596	20230615	101700	13859570	4435	4435	4435	4435	4
597	20230615	101600	13841830	4435	4435	4435	4435	14
598	20230615	101500	13779740	4435	4435	4435	4435	2
599	20230615	101400	13770870	4435	4435	4435	4435	4
600	20230615	101300	13753130	4435	4430	4435	4430	4
601	20230615	101200	13735395	4430	4430	4430	4430	4
602	20230615	101100	13717675	4430	4435	4435	4430	4
603	20230615	101000	13699945	4445	4445	4445	4445	2
604	20230615	100900	13691055	4445	4415	4445	4410	104
605	20230615	100800	13231830	4440	4435	4440	4435	4
606	20230615	100700	13214080	4430	4425	4430	4415	85
607	20230615	100600	12838755	4415	4415	4445	4415	6
608	20230615	100500	12812195	4415	4440	4440	4415	581
609	20230615	100400	10245750	4435	4435	4435	4435	2
610	20230615	100300	10236880	4420	4420	4420	4420	0
611	20230615	100200	10236880	4420	4420	4420	4420	0
612	20230615	100100	10236880	4420	4420	4420	4420	0
613	20230615	100000	10236880	4420	4420	4420	4420	0
614	20230615	095900	10236880	4420	4420	4420	4420	0
615	20230615	095800	10236880	4420	4420	4420	4420	200
616	20230615	095700	9352880	4420	4420	4420	4420	0
617	20230615	095600	9352880	4420	4420	4420	4420	0
618	20230615	095500	9352880	4420	4420	4420	4420	0
619	20230615	095400	9352880	4420	4420	4420	4420	50
620	20230615	095300	9131880	4420	4420	4420	4420	0
621	20230615	095200	9131880	4420	4420	4420	4420	0
622	20230615	095100	9131880	4420	4420	4420	4420	0
623	20230615	095000	9131880	4420	4420	4420	4420	0
624	20230615	094900	9131880	4420	4420	4420	4420	0
625	20230615	094800	9131880	4420	4420	4420	4420	0
626	20230615	094700	9131880	4420	4420	4420	4420	0
627	20230615	094600	9131880	4420	4420	4420	4420	0
628	20230615	094500	9131880	4420	4420	4420	4420	0
629	20230615	094400	9131880	4420	4420	4420	4420	0
630	20230615	094300	9131880	4420	4420	4420	4420	22
631	20230615	094200	9034640	4420	4430	4430	4420	2
632	20230615	094100	9025790	4430	4430	4430	4430	1
633	20230615	094000	9021360	4445	4445	4445	4445	0
634	20230615	093900	9021360	4445	4445	4445	4445	0
635	20230615	093800	9021360	4445	4425	4445	4420	111
636	20230615	093700	8530710	4445	4425	4445	4425	3
637	20230615	093600	8517415	4425	4425	4425	4425	98
638	20230615	093500	8083765	4445	4445	4445	4445	1
639	20230615	093400	8079320	4440	4425	4440	4425	212
640	20230615	093300	7141205	4440	4440	4440	4440	1
641	20230615	093200	7136765	4420	4420	4420	4420	1
642	20230615	093100	7132345	4440	4435	4440	4435	10
643	20230615	093000	7087950	4430	4430	4430	4430	1
644	20230615	092900	7083520	4420	4420	4420	4420	0
645	20230615	092800	7083520	4420	4420	4420	4420	0
646	20230615	092700	7083520	4420	4425	4425	4420	5
647	20230615	092600	7061400	4420	4425	4425	4420	8
648	20230615	092500	7026005	4415	4415	4415	4415	0
649	20230615	092400	7026005	4415	4415	4415	4415	0
650	20230615	092300	7026005	4415	4415	4415	4415	0
651	20230615	092200	7026005	4415	4415	4415	4415	0
652	20230615	092100	7026005	4415	4415	4415	4415	0
653	20230615	092000	7026005	4415	4420	4420	4415	320
654	20230615	091900	5612145	4420	4420	4420	4420	0
655	20230615	091800	5612145	4420	4420	4420	4420	0
656	20230615	091700	5612145	4420	4420	4420	4420	0
657	20230615	091600	5612145	4420	4420	4420	4420	0
658	20230615	091500	5612145	4420	4420	4420	4420	32
659	20230615	091400	5470705	4415	4415	4415	4415	0
660	20230615	091300	5470705	4415	4415	4415	4415	0
661	20230615	091200	5470705	4415	4415	4415	4415	0
662	20230615	091100	5470705	4415	4420	4445	4415	213
663	20230615	091000	4529925	4420	4435	4440	4420	703
664	20230615	090900	1422085	4430	4430	4430	4430	1
665	20230615	090800	1417655	4425	4425	4425	4425	1
666	20230615	090700	1413230	4450	4450	4450	4450	0
667	20230615	090600	1413230	4450	4450	4450	4450	0
668	20230615	090500	1413230	4450	4450	4450	4450	1
669	20230615	090400	1408780	4450	4450	4450	4450	2
670	20230615	090300	1399880	4430	4430	4430	4430	0
671	20230615	090200	1399880	4430	4430	4430	4430	0
672	20230615	090100	1399880	4430	4430	4430	4430	0
673	20230615	090000	1399880	4430	4430	4430	4430	316