KissMeData/040160/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191300	225800400	5920	5920	5920	5920	285
3	20230629	191200	225800400	5920	5920	5920	5920	0
4	20230629	191100	225800400	5920	5920	5920	5920	0
5	20230629	191000	225800400	5920	5920	5920	5920	0
6	20230629	190900	225800400	5920	5920	5920	5920	0
7	20230629	190800	225800400	5920	5920	5920	5920	0
8	20230629	190700	225800400	5920	5920	5920	5920	0
9	20230629	190600	225800400	5920	5920	5920	5920	0
10	20230629	190500	225800400	5920	5920	5920	5920	0
11	20230629	190400	225800400	5920	5920	5920	5920	0
12	20230629	190300	225800400	5920	5920	5920	5920	0
13	20230629	190200	225800400	5920	5920	5920	5920	0
14	20230629	190100	225800400	5920	5920	5920	5920	0
15	20230629	190000	225800400	5920	5920	5920	5920	0
16	20230629	185900	225800400	5920	5920	5920	5920	0
17	20230629	185800	225800400	5920	5920	5920	5920	0
18	20230629	185700	225800400	5920	5920	5920	5920	0
19	20230629	185600	225800400	5920	5920	5920	5920	0
20	20230629	185500	225800400	5920	5920	5920	5920	0
21	20230629	185400	225800400	5920	5920	5920	5920	0
22	20230629	185300	225800400	5920	5920	5920	5920	0
23	20230629	185200	225800400	5920	5920	5920	5920	0
24	20230629	185100	225800400	5920	5920	5920	5920	0
25	20230629	185000	225800400	5920	5920	5920	5920	0
26	20230629	184900	225800400	5920	5920	5920	5920	0
27	20230629	184800	225800400	5920	5920	5920	5920	0
28	20230629	184700	225800400	5920	5920	5920	5920	0
29	20230629	184600	225800400	5920	5920	5920	5920	0
30	20230629	184500	225800400	5920	5920	5920	5920	0
31	20230629	184400	225800400	5920	5920	5920	5920	0
32	20230629	184300	225800400	5920	5920	5920	5920	285
33	20230629	184200	225800400	5920	5920	5920	5920	0
34	20230629	184100	225800400	5920	5920	5920	5920	0
35	20230629	184000	225800400	5920	5920	5920	5920	0
36	20230629	183900	225800400	5920	5920	5920	5920	0
37	20230629	183800	225800400	5920	5920	5920	5920	0
38	20230629	183700	225800400	5920	5920	5920	5920	0
39	20230629	183600	225800400	5920	5920	5920	5920	0
40	20230629	183500	225800400	5920	5920	5920	5920	0
41	20230629	183400	225800400	5920	5920	5920	5920	0
42	20230629	183300	225800400	5920	5920	5920	5920	0
43	20230629	183200	225800400	5920	5920	5920	5920	0
44	20230629	183100	225800400	5920	5920	5920	5920	0
45	20230629	183000	225800400	5920	5920	5920	5920	0
46	20230629	182900	225800400	5920	5920	5920	5920	0
47	20230629	182800	225800400	5920	5920	5920	5920	0
48	20230629	182700	225800400	5920	5920	5920	5920	0
49	20230629	182600	225800400	5920	5920	5920	5920	0
50	20230629	182500	225800400	5920	5920	5920	5920	0
51	20230629	182400	225800400	5920	5920	5920	5920	0
52	20230629	182300	225800400	5920	5920	5920	5920	0
53	20230629	182200	225800400	5920	5920	5920	5920	0
54	20230629	182100	225800400	5920	5920	5920	5920	0
55	20230629	182000	225800400	5920	5920	5920	5920	0
56	20230629	181900	225800400	5920	5920	5920	5920	0
57	20230629	181800	225800400	5920	5920	5920	5920	0
58	20230629	181700	225800400	5920	5920	5920	5920	0
59	20230629	181600	225800400	5920	5920	5920	5920	0
60	20230629	181500	225800400	5920	5920	5920	5920	0
61	20230629	181400	225800400	5920	5920	5920	5920	0
62	20230629	181300	225800400	5920	5920	5920	5920	285
63	20230629	181200	225800400	5920	5920	5920	5920	0
64	20230629	181100	225800400	5920	5920	5920	5920	0
65	20230629	181000	225800400	5920	5920	5920	5920	0
66	20230629	180900	225800400	5920	5920	5920	5920	0
67	20230629	180800	225800400	5920	5920	5920	5920	0
68	20230629	180700	225800400	5920	5920	5920	5920	0
69	20230629	180600	225800400	5920	5920	5920	5920	0
70	20230629	180500	225800400	5920	5920	5920	5920	0
71	20230629	180400	225800400	5920	5920	5920	5920	0
72	20230629	180300	225800400	5920	5920	5920	5920	0
73	20230629	180200	225800400	5920	5920	5920	5920	0
74	20230629	180100	225800400	5920	5920	5920	5920	0
75	20230629	180000	225800400	5920	5920	5920	5920	0
76	20230629	175900	225800400	5920	5920	5920	5920	0
77	20230629	175800	225800400	5920	5920	5920	5920	0
78	20230629	175700	225800400	5920	5920	5920	5920	0
79	20230629	175600	225800400	5920	5920	5920	5920	0
80	20230629	175500	225800400	5920	5920	5920	5920	0
81	20230629	175400	225800400	5920	5920	5920	5920	0
82	20230629	175300	225800400	5920	5920	5920	5920	0
83	20230629	175200	225800400	5920	5920	5920	5920	0
84	20230629	175100	225800400	5920	5920	5920	5920	0
85	20230629	175000	225800400	5920	5920	5920	5920	0
86	20230629	174900	225800400	5920	5920	5920	5920	0
87	20230629	174800	225800400	5920	5920	5920	5920	0
88	20230629	174700	225800400	5920	5920	5920	5920	0
89	20230629	174600	225800400	5920	5920	5920	5920	0
90	20230629	174500	225800400	5920	5920	5920	5920	0
91	20230629	174400	225800400	5920	5920	5920	5920	0
92	20230629	174300	225800400	5920	5920	5920	5920	285
93	20230629	174200	225800400	5920	5920	5920	5920	0
94	20230629	174100	225800400	5920	5920	5920	5920	0
95	20230629	174000	225800400	5920	5920	5920	5920	0
96	20230629	173900	225800400	5920	5920	5920	5920	0
97	20230629	173800	225800400	5920	5920	5920	5920	0
98	20230629	173700	225800400	5920	5920	5920	5920	0
99	20230629	173600	225800400	5920	5920	5920	5920	0
100	20230629	173500	225800400	5920	5920	5920	5920	0
101	20230629	173400	225800400	5920	5920	5920	5920	0
102	20230629	173300	225800400	5920	5920	5920	5920	0
103	20230629	173200	225800400	5920	5920	5920	5920	0
104	20230629	173100	225800400	5920	5920	5920	5920	0
105	20230629	173000	225800400	5920	5920	5920	5920	0
106	20230629	172900	225800400	5920	5920	5920	5920	0
107	20230629	172800	225800400	5920	5920	5920	5920	0
108	20230629	172700	225800400	5920	5920	5920	5920	0
109	20230629	172600	225800400	5920	5920	5920	5920	0
110	20230629	172500	225800400	5920	5920	5920	5920	0
111	20230629	172400	225800400	5920	5920	5920	5920	0
112	20230629	172300	225800400	5920	5920	5920	5920	0
113	20230629	172200	225800400	5920	5920	5920	5920	0
114	20230629	172100	225800400	5920	5920	5920	5920	0
115	20230629	172000	225800400	5920	5920	5920	5920	0
116	20230629	171900	225800400	5920	5920	5920	5920	0
117	20230629	171800	225800400	5920	5920	5920	5920	0
118	20230629	171700	225800400	5920	5920	5920	5920	0
119	20230629	171600	225800400	5920	5920	5920	5920	0
120	20230629	171500	225800400	5920	5920	5920	5920	0
121	20230629	171400	225800400	5920	5920	5920	5920	0
122	20230629	171300	225800400	5920	5920	5920	5920	285
123	20230629	171200	225800400	5920	5920	5920	5920	0
124	20230629	171100	225800400	5920	5920	5920	5920	0
125	20230629	171000	225800400	5920	5920	5920	5920	0
126	20230629	170900	225800400	5920	5920	5920	5920	0
127	20230629	170800	225800400	5920	5920	5920	5920	0
128	20230629	170700	225800400	5920	5920	5920	5920	0
129	20230629	170600	225800400	5920	5920	5920	5920	0
130	20230629	170500	225800400	5920	5920	5920	5920	0
131	20230629	170400	225800400	5920	5920	5920	5920	0
132	20230629	170300	225800400	5920	5920	5920	5920	0
133	20230629	170200	225800400	5920	5920	5920	5920	0
134	20230629	170100	225800400	5920	5920	5920	5920	0
135	20230629	170000	225800400	5920	5920	5920	5920	0
136	20230629	165900	225800400	5920	5920	5920	5920	0
137	20230629	165800	225800400	5920	5920	5920	5920	0
138	20230629	165700	225800400	5920	5920	5920	5920	0
139	20230629	165600	225800400	5920	5920	5920	5920	0
140	20230629	165500	225800400	5920	5920	5920	5920	0
141	20230629	165400	225800400	5920	5920	5920	5920	0
142	20230629	165300	225800400	5920	5920	5920	5920	0
143	20230629	165200	225800400	5920	5920	5920	5920	0
144	20230629	165100	225800400	5920	5920	5920	5920	0
145	20230629	165000	225800400	5920	5920	5920	5920	0
146	20230629	164900	225800400	5920	5920	5920	5920	0
147	20230629	164800	225800400	5920	5920	5920	5920	0
148	20230629	164700	225800400	5920	5920	5920	5920	0
149	20230629	164600	225800400	5920	5920	5920	5920	0
150	20230629	164500	225800400	5920	5920	5920	5920	0
151	20230629	164400	225800400	5920	5920	5920	5920	0
152	20230629	164300	225800400	5920	5920	5920	5920	285
153	20230629	164200	225800400	5920	5920	5920	5920	0
154	20230629	164100	225800400	5920	5920	5920	5920	0
155	20230629	164000	225800400	5920	5920	5920	5920	0
156	20230629	163900	225800400	5920	5920	5920	5920	0
157	20230629	163800	225800400	5920	5920	5920	5920	0
158	20230629	163700	225800400	5920	5920	5920	5920	0
159	20230629	163600	225800400	5920	5920	5920	5920	0
160	20230629	163500	225800400	5920	5920	5920	5920	0
161	20230629	163400	225800400	5920	5920	5920	5920	0
162	20230629	163300	225800400	5920	5920	5920	5920	0
163	20230629	163200	225800400	5920	5920	5920	5920	0
164	20230629	163100	225800400	5920	5920	5920	5920	0
165	20230629	163000	225800400	5920	5920	5920	5920	0
166	20230629	162900	225800400	5920	5920	5920	5920	0
167	20230629	162800	225800400	5920	5920	5920	5920	0
168	20230629	162700	225800400	5920	5920	5920	5920	0
169	20230629	162600	225800400	5920	5920	5920	5920	0
170	20230629	162500	225800400	5920	5920	5920	5920	0
171	20230629	162400	225800400	5920	5920	5920	5920	0
172	20230629	162300	225800400	5920	5920	5920	5920	0
173	20230629	162200	225800400	5920	5920	5920	5920	0
174	20230629	162100	225800400	5920	5920	5920	5920	0
175	20230629	162000	225800400	5920	5920	5920	5920	0
176	20230629	161900	225800400	5920	5920	5920	5920	0
177	20230629	161800	225800400	5920	5920	5920	5920	0
178	20230629	161700	225800400	5920	5920	5920	5920	0
179	20230629	161600	225800400	5920	5920	5920	5920	0
180	20230629	161500	225800400	5920	5920	5920	5920	0
181	20230629	161400	225800400	5920	5920	5920	5920	0
182	20230629	161300	225800400	5920	5920	5920	5920	285
183	20230629	161200	225800400	5920	5920	5920	5920	0
184	20230629	161100	225800400	5920	5920	5920	5920	0
185	20230629	161000	225800400	5920	5920	5920	5920	0
186	20230629	160900	225800400	5920	5920	5920	5920	0
187	20230629	160800	225800400	5920	5920	5920	5920	0
188	20230629	160700	225800400	5920	5920	5920	5920	0
189	20230629	160600	225800400	5920	5920	5920	5920	0
190	20230629	160500	225800400	5920	5920	5920	5920	0
191	20230629	160400	225800400	5920	5920	5920	5920	0
192	20230629	160300	225800400	5920	5920	5920	5920	0
193	20230629	160200	225800400	5920	5920	5920	5920	0
194	20230629	160100	225800400	5920	5920	5920	5920	0
195	20230629	160000	225800400	5920	5920	5920	5920	0
196	20230629	155900	225800400	5920	5920	5920	5920	0
197	20230629	155800	225800400	5920	5920	5920	5920	0
198	20230629	155700	225800400	5920	5920	5920	5920	0
199	20230629	155600	225800400	5920	5920	5920	5920	0
200	20230629	155500	225800400	5920	5920	5920	5920	0
201	20230629	155400	225800400	5920	5920	5920	5920	0
202	20230629	155300	225800400	5920	5920	5920	5920	0
203	20230629	155200	225800400	5920	5920	5920	5920	0
204	20230629	155100	225800400	5920	5920	5920	5920	0
205	20230629	155000	225800400	5920	5920	5920	5920	0
206	20230629	154900	225800400	5920	5920	5920	5920	0
207	20230629	154800	225800400	5920	5920	5920	5920	0
208	20230629	154700	225800400	5920	5920	5920	5920	0
209	20230629	154600	225800400	5920	5920	5920	5920	0
210	20230629	154500	225800400	5920	5920	5920	5920	0
211	20230629	154400	225800400	5920	5920	5920	5920	0
212	20230629	154300	225800400	5920	5920	5920	5920	285
213	20230629	154200	225800400	5920	5920	5920	5920	0
214	20230629	154100	225800400	5920	5920	5920	5920	0
215	20230629	154000	225800400	5920	5920	5920	5920	0
216	20230629	153900	225800400	5920	5920	5920	5920	0
217	20230629	153800	225800400	5920	5920	5920	5920	0
218	20230629	153700	225800400	5920	5920	5920	5920	0
219	20230629	153600	225800400	5920	5920	5920	5920	0
220	20230629	153500	225800400	5920	5920	5920	5920	0
221	20230629	153400	225800400	5920	5920	5920	5920	0
222	20230629	153300	225800400	5920	5920	5920	5920	0
223	20230629	153200	225800400	5920	5920	5920	5920	0
224	20230629	153100	225800400	5920	5920	5920	5920	0
225	20230629	153000	225800400	5920	5920	5920	5920	285
226	20230629	152900	224113200	5900	5900	5900	5900	0
227	20230629	152800	224113200	5900	5900	5900	5900	0
228	20230629	152700	224113200	5900	5900	5900	5900	0
229	20230629	152600	224113200	5900	5900	5900	5900	0
230	20230629	152500	224113200	5900	5900	5900	5900	0
231	20230629	152400	224113200	5900	5900	5900	5900	0
232	20230629	152300	224113200	5900	5900	5900	5900	0
233	20230629	152200	224113200	5900	5900	5900	5900	0
234	20230629	152100	224113200	5900	5900	5900	5900	0
235	20230629	152000	224113200	5900	5900	5900	5900	0
236	20230629	151900	224113200	5900	5830	5900	5820	854
237	20230629	151800	219110650	5820	5830	5830	5820	404
238	20230629	151700	216759120	5820	5820	5820	5820	0
239	20230629	151600	216759120	5820	5820	5820	5820	53
240	20230629	151500	216450660	5820	5820	5820	5820	0
241	20230629	151400	216450660	5820	5820	5820	5820	0
242	20230629	151300	216450660	5820	5820	5820	5820	0
243	20230629	151200	216450660	5820	5820	5820	5820	0
244	20230629	151100	216450660	5820	5830	5830	5820	41
245	20230629	151000	216211980	5850	5850	5850	5850	0
246	20230629	150900	216211980	5850	5850	5850	5850	85
247	20230629	150800	215714730	5850	5850	5850	5850	0
248	20230629	150700	215714730	5850	5850	5850	5850	0
249	20230629	150600	215714730	5850	5850	5850	5850	0
250	20230629	150500	215714730	5850	5810	5850	5810	173
251	20230629	150400	214709480	5810	5810	5810	5810	0
252	20230629	150300	214709480	5810	5810	5810	5810	0
253	20230629	150200	214709480	5810	5810	5810	5810	0
254	20230629	150100	214709480	5810	5810	5810	5810	13
255	20230629	150000	214633950	5810	5810	5810	5810	0
256	20230629	145900	214633950	5810	5820	5820	5810	255
257	20230629	145800	213151900	5820	5820	5820	5820	1
258	20230629	145700	213146080	5810	5810	5810	5810	150
259	20230629	145600	212274580	5810	5810	5810	5810	0
260	20230629	145500	212274580	5810	5810	5810	5810	0
261	20230629	145400	212274580	5810	5810	5810	5810	225
262	20230629	145300	210967330	5810	5860	5860	5810	37
263	20230629	145200	210750660	5860	5860	5860	5860	34
264	20230629	145100	210551420	5860	5860	5860	5860	0
265	20230629	145000	210551420	5860	5860	5860	5860	0
266	20230629	144900	210551420	5860	5860	5860	5860	5
267	20230629	144800	210522120	5860	5830	5860	5810	4831
268	20230629	144700	182404330	5830	5840	5840	5830	126
269	20230629	144600	181669330	5840	5840	5840	5840	91
270	20230629	144500	181137890	5850	5850	5850	5850	270
271	20230629	144400	179558390	5860	5860	5860	5860	0
272	20230629	144300	179558390	5860	5860	5860	5860	39
273	20230629	144200	179329850	5860	5860	5860	5860	0
274	20230629	144100	179329850	5860	5860	5860	5860	0
275	20230629	144000	179329850	5860	5860	5860	5860	15
276	20230629	143900	179241950	5860	5860	5860	5860	1
277	20230629	143800	179236090	5870	5870	5870	5870	0
278	20230629	143700	179236090	5870	5870	5870	5870	0
279	20230629	143600	179236090	5870	5870	5870	5870	0
280	20230629	143500	179236090	5870	5870	5870	5870	0
281	20230629	143400	179236090	5870	5870	5870	5870	30
282	20230629	143300	179059990	5860	5870	5870	5860	2104
283	20230629	143200	166730510	5870	5870	5870	5870	0
284	20230629	143100	166730510	5870	5870	5870	5870	0
285	20230629	143000	166730510	5870	5870	5870	5870	0
286	20230629	142900	166730510	5870	5870	5870	5870	1
287	20230629	142800	166724640	5870	5870	5870	5870	500
288	20230629	142700	163789640	5860	5860	5860	5860	0
289	20230629	142600	163789640	5860	5860	5860	5860	0
290	20230629	142500	163789640	5860	5870	5870	5860	1000
291	20230629	142400	157919650	5870	5870	5870	5870	10
292	20230629	142300	157860950	5860	5860	5860	5860	0
293	20230629	142200	157860950	5860	5860	5860	5860	0
294	20230629	142100	157860950	5860	5860	5860	5860	0
295	20230629	142000	157860950	5860	5880	5880	5860	700
296	20230629	141900	153751950	5880	5880	5880	5880	0
297	20230629	141800	153751950	5880	5880	5880	5880	2
298	20230629	141700	153740190	5890	5890	5890	5890	0
299	20230629	141600	153740190	5890	5890	5890	5890	0
300	20230629	141500	153740190	5890	5890	5890	5890	0
301	20230629	141400	153740190	5890	5890	5890	5890	0
302	20230629	141300	153740190	5890	5890	5890	5890	0
303	20230629	141200	153740190	5890	5890	5890	5890	10
304	20230629	141100	153681290	5880	5880	5880	5880	0
305	20230629	141000	153681290	5880	5880	5880	5880	0
306	20230629	140900	153681290	5880	5880	5880	5880	0
307	20230629	140800	153681290	5880	5880	5880	5880	0
308	20230629	140700	153681290	5880	5880	5880	5880	0
309	20230629	140600	153681290	5880	5880	5880	5880	0
310	20230629	140500	153681290	5880	5880	5880	5880	0
311	20230629	140400	153681290	5880	5880	5880	5880	1023
312	20230629	140300	147666050	5900	5900	5900	5900	0
313	20230629	140200	147666050	5900	5900	5900	5900	0
314	20230629	140100	147666050	5900	5900	5900	5900	0
315	20230629	140000	147666050	5900	5900	5900	5900	0
316	20230629	135900	147666050	5900	5900	5900	5900	0
317	20230629	135800	147666050	5900	5900	5900	5900	0
318	20230629	135700	147666050	5900	5900	5900	5900	1
319	20230629	135600	147660150	5900	5900	5900	5900	0
320	20230629	135500	147660150	5900	5900	5900	5900	17
321	20230629	135400	147559850	5870	5870	5870	5870	0
322	20230629	135300	147559850	5870	5870	5870	5870	1
323	20230629	135200	147553980	5900	5900	5900	5900	0
324	20230629	135100	147553980	5900	5900	5900	5900	8
325	20230629	135000	147506780	5900	5900	5900	5900	0
326	20230629	134900	147506780	5900	5900	5900	5900	1
327	20230629	134800	147500880	5900	5900	5900	5900	10
328	20230629	134700	147441880	5900	5900	5900	5900	1
329	20230629	134600	147435980	5870	5870	5870	5870	0
330	20230629	134500	147435980	5870	5870	5870	5870	0
331	20230629	134400	147435980	5870	5870	5870	5870	0
332	20230629	134300	147435980	5870	5870	5870	5870	0
333	20230629	134200	147435980	5870	5870	5870	5870	0
334	20230629	134100	147435980	5870	5870	5870	5870	0
335	20230629	134000	147435980	5870	5870	5870	5870	0
336	20230629	133900	147435980	5870	5870	5870	5870	0
337	20230629	133800	147435980	5870	5870	5870	5870	0
338	20230629	133700	147435980	5870	5870	5870	5870	0
339	20230629	133600	147435980	5870	5870	5870	5870	0
340	20230629	133500	147435980	5870	5870	5870	5870	710
341	20230629	133400	143268280	5870	5870	5870	5870	0
342	20230629	133300	143268280	5870	5870	5870	5870	0
343	20230629	133200	143268280	5870	5880	5880	5870	100
344	20230629	133100	142680690	5870	5870	5870	5870	0
345	20230629	133000	142680690	5870	5870	5870	5870	0
346	20230629	132900	142680690	5870	5870	5870	5870	0
347	20230629	132800	142680690	5870	5870	5870	5870	0
348	20230629	132700	142680690	5870	5870	5870	5870	0
349	20230629	132600	142680690	5870	5870	5870	5870	0
350	20230629	132500	142680690	5870	5870	5870	5870	0
351	20230629	132400	142680690	5870	5870	5870	5870	0
352	20230629	132300	142680690	5870	5870	5870	5870	0
353	20230629	132200	142680690	5870	5870	5870	5870	0
354	20230629	132100	142680690	5870	5870	5870	5870	0
355	20230629	132000	142680690	5870	5870	5870	5870	200
356	20230629	131900	141506690	5900	5900	5900	5900	0
357	20230629	131800	141506690	5900	5900	5900	5900	0
358	20230629	131700	141506690	5900	5900	5900	5900	0
359	20230629	131600	141506690	5900	5900	5900	5900	0
360	20230629	131500	141506690	5900	5900	5900	5900	0
361	20230629	131400	141506690	5900	5900	5900	5900	0
362	20230629	131300	141506690	5900	5900	5900	5900	0
363	20230629	131200	141506690	5900	5900	5900	5900	0
364	20230629	131100	141506690	5900	5900	5900	5900	0
365	20230629	131000	141506690	5900	5900	5900	5900	0
366	20230629	130900	141506690	5900	5900	5900	5900	0
367	20230629	130800	141506690	5900	5900	5900	5900	0
368	20230629	130700	141506690	5900	5900	5900	5900	0
369	20230629	130600	141506690	5900	5900	5900	5900	0
370	20230629	130500	141506690	5900	5900	5900	5900	0
371	20230629	130400	141506690	5900	5900	5900	5900	0
372	20230629	130300	141506690	5900	5900	5900	5900	0
373	20230629	130200	141506690	5900	5900	5900	5900	0
374	20230629	130100	141506690	5900	5900	5900	5900	0
375	20230629	130000	141506690	5900	5900	5900	5900	0
376	20230629	125900	141506690	5900	5900	5900	5900	0
377	20230629	125800	141506690	5900	5900	5900	5900	10
378	20230629	125700	141447690	5870	5870	5870	5870	0
379	20230629	125600	141447690	5870	5870	5870	5870	0
380	20230629	125500	141447690	5870	5870	5870	5870	0
381	20230629	125400	141447690	5870	5870	5870	5870	0
382	20230629	125300	141447690	5870	5870	5870	5870	0
383	20230629	125200	141447690	5870	5880	5880	5870	4
384	20230629	125100	141424200	5870	5870	5870	5870	1
385	20230629	125000	141418330	5860	5860	5860	5860	0
386	20230629	124900	141418330	5860	5860	5860	5860	0
387	20230629	124800	141418330	5860	5860	5860	5860	0
388	20230629	124700	141418330	5860	5860	5860	5860	51
389	20230629	124600	141119470	5860	5860	5860	5860	0
390	20230629	124500	141119470	5860	5860	5860	5860	0
391	20230629	124400	141119470	5860	5860	5860	5860	0
392	20230629	124300	141119470	5860	5860	5860	5860	0
393	20230629	124200	141119470	5860	5860	5860	5860	12
394	20230629	124100	141049150	5860	5870	5870	5860	195
395	20230629	124000	139906150	5900	5900	5900	5900	0
396	20230629	123900	139906150	5900	5900	5900	5900	0
397	20230629	123800	139906150	5900	5900	5900	5900	0
398	20230629	123700	139906150	5900	5880	5900	5880	10
399	20230629	123600	139847270	5870	5870	5870	5870	0
400	20230629	123500	139847270	5870	5870	5870	5870	0
401	20230629	123400	139847270	5870	5870	5870	5870	0
402	20230629	123300	139847270	5870	5870	5870	5870	0
403	20230629	123200	139847270	5870	5870	5870	5870	30
404	20230629	123100	139671170	5860	5860	5860	5860	0
405	20230629	123000	139671170	5860	5860	5860	5860	0
406	20230629	122900	139671170	5860	5860	5860	5860	0
407	20230629	122800	139671170	5860	5860	5860	5860	0
408	20230629	122700	139671170	5860	5860	5860	5860	0
409	20230629	122600	139671170	5860	5860	5860	5860	0
410	20230629	122500	139671170	5860	5860	5860	5860	0
411	20230629	122400	139671170	5860	5860	5860	5860	1
412	20230629	122300	139665310	5860	5860	5860	5860	14
413	20230629	122200	139583270	5850	5850	5850	5850	0
414	20230629	122100	139583270	5850	5850	5850	5850	0
415	20230629	122000	139583270	5850	5850	5850	5850	0
416	20230629	121900	139583270	5850	5850	5850	5850	1
417	20230629	121800	139577420	5860	5860	5860	5860	0
418	20230629	121700	139577420	5860	5860	5860	5860	0
419	20230629	121600	139577420	5860	5860	5860	5860	0
420	20230629	121500	139577420	5860	5860	5860	5860	0
421	20230629	121400	139577420	5860	5860	5860	5860	0
422	20230629	121300	139577420	5860	5860	5860	5860	0
423	20230629	121200	139577420	5860	5860	5860	5860	0
424	20230629	121100	139577420	5860	5860	5860	5860	3
425	20230629	121000	139559840	5860	5860	5860	5860	5
426	20230629	120900	139530540	5860	5860	5860	5860	133
427	20230629	120800	138751160	5860	5860	5860	5860	0
428	20230629	120700	138751160	5860	5870	5870	5840	1527
429	20230629	120600	129808470	5870	5870	5870	5870	0
430	20230629	120500	129808470	5870	5870	5870	5870	0
431	20230629	120400	129808470	5870	5870	5870	5870	0
432	20230629	120300	129808470	5870	5870	5870	5870	0
433	20230629	120200	129808470	5870	5870	5870	5870	0
434	20230629	120100	129808470	5870	5870	5870	5870	0
435	20230629	120000	129808470	5870	5870	5870	5870	0
436	20230629	115900	129808470	5870	5870	5870	5870	0
437	20230629	115800	129808470	5870	5870	5870	5870	0
438	20230629	115700	129808470	5870	5870	5870	5870	0
439	20230629	115600	129808470	5870	5870	5870	5870	54
440	20230629	115500	129491490	5870	5870	5870	5870	0
441	20230629	115400	129491490	5870	5870	5870	5870	30
442	20230629	115300	129315390	5870	5870	5870	5870	0
443	20230629	115200	129315390	5870	5870	5870	5870	1
444	20230629	115100	129309520	5890	5890	5890	5890	0
445	20230629	115000	129309520	5890	5890	5890	5890	0
446	20230629	114900	129309520	5890	5890	5890	5890	0
447	20230629	114800	129309520	5890	5890	5890	5890	0
448	20230629	114700	129309520	5890	5890	5890	5890	0
449	20230629	114600	129309520	5890	5890	5890	5890	0
450	20230629	114500	129309520	5890	5890	5890	5890	10
451	20230629	114400	129250620	5870	5870	5870	5870	260
452	20230629	114300	127724420	5870	5870	5870	5870	0
453	20230629	114200	127724420	5870	5870	5870	5870	0
454	20230629	114100	127724420	5870	5870	5870	5870	0
455	20230629	114000	127724420	5870	5870	5870	5870	0
456	20230629	113900	127724420	5870	5870	5870	5870	60
457	20230629	113800	127372220	5880	5880	5880	5880	0
458	20230629	113700	127372220	5880	5880	5880	5880	0
459	20230629	113600	127372220	5880	5880	5880	5880	0
460	20230629	113500	127372220	5880	5880	5880	5880	196
461	20230629	113400	126219740	5880	5880	5880	5880	0
462	20230629	113300	126219740	5880	5880	5880	5880	38
463	20230629	113200	125996300	5890	5890	5890	5890	200
464	20230629	113100	124818300	5930	5930	5930	5930	0
465	20230629	113000	124818300	5930	5930	5930	5930	0
466	20230629	112900	124818300	5930	5920	5930	5920	30
467	20230629	112800	124640410	5930	5930	5930	5930	0
468	20230629	112700	124640410	5930	5930	5930	5930	0
469	20230629	112600	124640410	5930	5930	5930	5930	0
470	20230629	112500	124640410	5930	5880	5930	5880	157
471	20230629	112400	123717020	5880	5880	5880	5880	0
472	20230629	112300	123717020	5880	5880	5880	5880	414
473	20230629	112200	121282700	5880	5880	5880	5840	201
474	20230629	112100	120105390	5910	5910	5910	5910	220
475	20230629	112000	118805190	5910	5910	5910	5910	1
476	20230629	111900	118799280	5900	5900	5900	5900	636
477	20230629	111800	115046880	5930	5870	5930	5870	18
478	20230629	111700	114940450	5870	5860	5870	5860	504
479	20230629	111600	111986970	5870	5870	5870	5870	0
480	20230629	111500	111986970	5870	5870	5870	5870	35
481	20230629	111400	111781520	5870	5870	5870	5870	0
482	20230629	111300	111781520	5870	5840	5870	5840	66
483	20230629	111200	111394130	5870	5870	5870	5870	240
484	20230629	111100	109985330	5870	5920	5920	5840	4853
485	20230629	111000	81426370	5930	5930	5930	5930	0
486	20230629	110900	81426370	5930	5930	5930	5930	0
487	20230629	110800	81426370	5930	5930	5930	5930	10
488	20230629	110700	81367070	5920	5930	5930	5920	170
489	20230629	110600	80360440	5930	5930	5930	5930	168
490	20230629	110500	79364200	5920	5920	5920	5920	0
491	20230629	110400	79364200	5920	5930	5930	5920	795
492	20230629	110300	74652070	5930	5930	5930	5930	0
493	20230629	110200	74652070	5930	5930	5930	5930	0
494	20230629	110100	74652070	5930	5930	5930	5930	0
495	20230629	110000	74652070	5930	5930	5930	5930	0
496	20230629	105900	74652070	5930	5930	5930	5930	0
497	20230629	105800	74652070	5930	5930	5930	5930	0
498	20230629	105700	74652070	5930	5930	5930	5930	0
499	20230629	105600	74652070	5930	5930	5930	5930	0
500	20230629	105500	74652070	5930	5940	5940	5930	708
501	20230629	105400	70453030	5960	5960	5960	5960	0
502	20230629	105300	70453030	5960	5960	5960	5960	0
503	20230629	105200	70453030	5960	5960	5960	5960	1
504	20230629	105100	70447070	5930	5930	5930	5930	0
505	20230629	105000	70447070	5930	5930	5930	5930	0
506	20230629	104900	70447070	5930	5930	5930	5930	0
507	20230629	104800	70447070	5930	5930	5930	5930	0
508	20230629	104700	70447070	5930	5930	5930	5930	0
509	20230629	104600	70447070	5930	5930	5930	5930	0
510	20230629	104500	70447070	5930	5930	5930	5930	0
511	20230629	104400	70447070	5930	5930	5930	5930	1009
512	20230629	104300	64463700	5940	5950	5950	5940	1228
513	20230629	104200	57164700	5970	5970	5970	5970	0
514	20230629	104100	57164700	5970	5970	5970	5970	0
515	20230629	104000	57164700	5970	5970	5970	5970	42
516	20230629	103900	56913960	5970	5970	5970	5970	0
517	20230629	103800	56913960	5970	5970	5970	5970	0
518	20230629	103700	56913960	5970	5970	5970	5970	0
519	20230629	103600	56913960	5970	5970	5970	5970	10
520	20230629	103500	56854260	5960	5960	5960	5960	147
521	20230629	103400	55978140	5960	5960	5960	5960	0
522	20230629	103300	55978140	5960	5950	5960	5950	205
523	20230629	103200	54758340	5930	5930	5930	5930	0
524	20230629	103100	54758340	5930	5930	5930	5930	0
525	20230629	103000	54758340	5930	5930	5930	5930	0
526	20230629	102900	54758340	5930	5930	5930	5930	0
527	20230629	102800	54758340	5930	5930	5930	5930	0
528	20230629	102700	54758340	5930	5930	5930	5930	0
529	20230629	102600	54758340	5930	5930	5930	5930	0
530	20230629	102500	54758340	5930	5930	5930	5930	1
531	20230629	102400	54752410	5930	5930	5930	5930	0
532	20230629	102300	54752410	5930	5930	5930	5930	1
533	20230629	102200	54746480	5930	5930	5930	5930	0
534	20230629	102100	54746480	5930	5930	5930	5930	0
535	20230629	102000	54746480	5930	5930	5930	5930	0
536	20230629	101900	54746480	5930	5930	5930	5930	0
537	20230629	101800	54746480	5930	5930	5930	5930	0
538	20230629	101700	54746480	5930	5930	5930	5930	0
539	20230629	101600	54746480	5930	5930	5930	5930	0
540	20230629	101500	54746480	5930	5930	5930	5930	0
541	20230629	101400	54746480	5930	5930	5930	5930	0
542	20230629	101300	54746480	5930	5940	5940	5930	108
543	20230629	101200	54105000	5940	5940	5940	5940	0
544	20230629	101100	54105000	5940	5940	5940	5940	0
545	20230629	101000	54105000	5940	5940	5940	5940	29
546	20230629	100900	53932740	5940	5940	5940	5940	0
547	20230629	100800	53932740	5940	5940	5940	5940	0
548	20230629	100700	53932740	5940	5940	5940	5940	0
549	20230629	100600	53932740	5940	5940	5940	5940	0
550	20230629	100500	53932740	5940	5940	5940	5940	0
551	20230629	100400	53932740	5940	5940	5940	5940	0
552	20230629	100300	53932740	5940	5940	5940	5940	0
553	20230629	100200	53932740	5940	5940	5940	5940	0
554	20230629	100100	53932740	5940	5940	5940	5940	1
555	20230629	100000	53926800	5930	5930	5930	5930	1
556	20230629	095900	53920870	5950	5950	5950	5950	0
557	20230629	095800	53920870	5950	5940	5950	5940	2
558	20230629	095700	53908980	5940	5940	5940	5940	0
559	20230629	095600	53908980	5940	5940	5940	5940	0
560	20230629	095500	53908980	5940	5950	5950	5940	1752
561	20230629	095400	43499750	5950	5950	5950	5950	505
562	20230629	095300	40495000	5950	5950	5950	5950	0
563	20230629	095200	40495000	5950	5950	5950	5950	0
564	20230629	095100	40495000	5950	5950	5950	5950	0
565	20230629	095000	40495000	5950	5950	5950	5950	132
566	20230629	094900	39709600	5960	5960	5960	5960	0
567	20230629	094800	39709600	5960	5960	5960	5960	2
568	20230629	094700	39697680	5950	5950	5950	5950	45
569	20230629	094600	39429930	5950	5950	5950	5950	50
570	20230629	094500	39132430	5950	5950	5950	5950	0
571	20230629	094400	39132430	5950	5950	5950	5950	10
572	20230629	094300	39072930	5950	5950	5950	5950	0
573	20230629	094200	39072930	5950	5950	5950	5950	0
574	20230629	094100	39072930	5950	5950	5950	5950	20
575	20230629	094000	38953930	5930	5930	5930	5930	11
576	20230629	093900	38888700	5930	5930	5930	5930	59
577	20230629	093800	38538830	5950	5950	5950	5950	0
578	20230629	093700	38538830	5950	5950	5950	5950	700
579	20230629	093600	34373830	5950	5950	5950	5950	0
580	20230629	093500	34373830	5950	5950	5950	5950	1
581	20230629	093400	34367880	5950	5950	5950	5950	3
582	20230629	093300	34350030	5950	5950	5950	5950	0
583	20230629	093200	34350030	5950	5950	5950	5950	17
584	20230629	093100	34248880	5920	5920	5920	5920	18
585	20230629	093000	34142320	5950	5950	5950	5950	0
586	20230629	092900	34142320	5950	5950	5950	5950	0
587	20230629	092800	34142320	5950	5950	5950	5950	82
588	20230629	092700	33654420	5920	5920	5920	5920	180
589	20230629	092600	32588820	5920	5920	5920	5920	0
590	20230629	092500	32588820	5920	5960	5960	5920	1858
591	20230629	092400	21565730	5970	5970	5970	5970	0
592	20230629	092300	21565730	5970	5990	5990	5970	52
593	20230629	092200	21254690	6000	6000	6000	6000	0
594	20230629	092100	21254690	6000	6000	6000	6000	10
595	20230629	092000	21194690	6010	5970	6010	5970	342
596	20230629	091900	19142710	6000	6000	6000	6000	0
597	20230629	091800	19142710	6000	5950	6000	5950	1233
598	20230629	091700	11746060	5940	5940	5940	5940	0
599	20230629	091600	11746060	5940	5940	5940	5940	0
600	20230629	091500	11746060	5940	5940	5940	5940	0
601	20230629	091400	11746060	5940	5940	5940	5940	0
602	20230629	091300	11746060	5940	5940	5940	5940	0
603	20230629	091200	11746060	5940	5940	5940	5940	0
604	20230629	091100	11746060	5940	5930	5940	5930	391
605	20230629	091000	9424090	5930	5940	5940	5930	803
606	20230629	090900	4662280	5950	5930	5950	5920	177
607	20230629	090800	3611820	5960	5960	5960	5960	0
608	20230629	090700	3611820	5960	5960	5960	5960	599
609	20230629	090600	41780	5960	5960	5960	5960	0
610	20230629	090500	41780	5960	5960	5960	5960	0
611	20230629	090400	41780	5960	5960	5960	5960	0
612	20230629	090300	41780	5960	5960	5960	5960	0
613	20230629	090200	41780	5960	5960	5960	5960	1
614	20230629	090100	35820	5970	5970	5970	5970	0
615	20230629	090000	35820	5970	5970	5970	5970	6