KissMeData/004840/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190800	105503790	5340	5340	5340	5340	279
3	20230615	190700	105503790	5340	5340	5340	5340	0
4	20230615	190600	105503790	5340	5340	5340	5340	0
5	20230615	190500	105503790	5340	5340	5340	5340	0
6	20230615	190400	105503790	5340	5340	5340	5340	0
7	20230615	190300	105503790	5340	5340	5340	5340	0
8	20230615	190200	105503790	5340	5340	5340	5340	0
9	20230615	190100	105503790	5340	5340	5340	5340	0
10	20230615	190000	105503790	5340	5340	5340	5340	0
11	20230615	185900	105503790	5340	5340	5340	5340	0
12	20230615	185800	105503790	5340	5340	5340	5340	0
13	20230615	185700	105503790	5340	5340	5340	5340	0
14	20230615	185600	105503790	5340	5340	5340	5340	0
15	20230615	185500	105503790	5340	5340	5340	5340	0
16	20230615	185400	105503790	5340	5340	5340	5340	0
17	20230615	185300	105503790	5340	5340	5340	5340	0
18	20230615	185200	105503790	5340	5340	5340	5340	0
19	20230615	185100	105503790	5340	5340	5340	5340	0
20	20230615	185000	105503790	5340	5340	5340	5340	0
21	20230615	184900	105503790	5340	5340	5340	5340	0
22	20230615	184800	105503790	5340	5340	5340	5340	0
23	20230615	184700	105503790	5340	5340	5340	5340	0
24	20230615	184600	105503790	5340	5340	5340	5340	0
25	20230615	184500	105503790	5340	5340	5340	5340	0
26	20230615	184400	105503790	5340	5340	5340	5340	0
27	20230615	184300	105503790	5340	5340	5340	5340	0
28	20230615	184200	105503790	5340	5340	5340	5340	0
29	20230615	184100	105503790	5340	5340	5340	5340	0
30	20230615	184000	105503790	5340	5340	5340	5340	0
31	20230615	183900	105503790	5340	5340	5340	5340	0
32	20230615	183800	105503790	5340	5340	5340	5340	279
33	20230615	183700	105503790	5340	5340	5340	5340	0
34	20230615	183600	105503790	5340	5340	5340	5340	0
35	20230615	183500	105503790	5340	5340	5340	5340	0
36	20230615	183400	105503790	5340	5340	5340	5340	0
37	20230615	183300	105503790	5340	5340	5340	5340	0
38	20230615	183200	105503790	5340	5340	5340	5340	0
39	20230615	183100	105503790	5340	5340	5340	5340	0
40	20230615	183000	105503790	5340	5340	5340	5340	0
41	20230615	182900	105503790	5340	5340	5340	5340	0
42	20230615	182800	105503790	5340	5340	5340	5340	0
43	20230615	182700	105503790	5340	5340	5340	5340	0
44	20230615	182600	105503790	5340	5340	5340	5340	0
45	20230615	182500	105503790	5340	5340	5340	5340	0
46	20230615	182400	105503790	5340	5340	5340	5340	0
47	20230615	182300	105503790	5340	5340	5340	5340	0
48	20230615	182200	105503790	5340	5340	5340	5340	0
49	20230615	182100	105503790	5340	5340	5340	5340	0
50	20230615	182000	105503790	5340	5340	5340	5340	0
51	20230615	181900	105503790	5340	5340	5340	5340	0
52	20230615	181800	105503790	5340	5340	5340	5340	0
53	20230615	181700	105503790	5340	5340	5340	5340	0
54	20230615	181600	105503790	5340	5340	5340	5340	0
55	20230615	181500	105503790	5340	5340	5340	5340	0
56	20230615	181400	105503790	5340	5340	5340	5340	0
57	20230615	181300	105503790	5340	5340	5340	5340	0
58	20230615	181200	105503790	5340	5340	5340	5340	0
59	20230615	181100	105503790	5340	5340	5340	5340	0
60	20230615	181000	105503790	5340	5340	5340	5340	0
61	20230615	180900	105503790	5340	5340	5340	5340	0
62	20230615	180800	105503790	5340	5340	5340	5340	279
63	20230615	180700	105503790	5340	5340	5340	5340	0
64	20230615	180600	105503790	5340	5340	5340	5340	0
65	20230615	180500	105503790	5340	5340	5340	5340	0
66	20230615	180400	105503790	5340	5340	5340	5340	0
67	20230615	180300	105503790	5340	5340	5340	5340	0
68	20230615	180200	105503790	5340	5340	5340	5340	0
69	20230615	180100	105503790	5340	5340	5340	5340	0
70	20230615	180000	105503790	5340	5340	5340	5340	0
71	20230615	175900	105503790	5340	5340	5340	5340	0
72	20230615	175800	105503790	5340	5340	5340	5340	0
73	20230615	175700	105503790	5340	5340	5340	5340	0
74	20230615	175600	105503790	5340	5340	5340	5340	0
75	20230615	175500	105503790	5340	5340	5340	5340	0
76	20230615	175400	105503790	5340	5340	5340	5340	0
77	20230615	175300	105503790	5340	5340	5340	5340	0
78	20230615	175200	105503790	5340	5340	5340	5340	0
79	20230615	175100	105503790	5340	5340	5340	5340	0
80	20230615	175000	105503790	5340	5340	5340	5340	0
81	20230615	174900	105503790	5340	5340	5340	5340	0
82	20230615	174800	105503790	5340	5340	5340	5340	0
83	20230615	174700	105503790	5340	5340	5340	5340	0
84	20230615	174600	105503790	5340	5340	5340	5340	0
85	20230615	174500	105503790	5340	5340	5340	5340	0
86	20230615	174400	105503790	5340	5340	5340	5340	0
87	20230615	174300	105503790	5340	5340	5340	5340	0
88	20230615	174200	105503790	5340	5340	5340	5340	0
89	20230615	174100	105503790	5340	5340	5340	5340	0
90	20230615	174000	105503790	5340	5340	5340	5340	0
91	20230615	173900	105503790	5340	5340	5340	5340	0
92	20230615	173800	105503790	5340	5340	5340	5340	279
93	20230615	173700	105503790	5340	5340	5340	5340	0
94	20230615	173600	105503790	5340	5340	5340	5340	0
95	20230615	173500	105503790	5340	5340	5340	5340	0
96	20230615	173400	105503790	5340	5340	5340	5340	0
97	20230615	173300	105503790	5340	5340	5340	5340	0
98	20230615	173200	105503790	5340	5340	5340	5340	0
99	20230615	173100	105503790	5340	5340	5340	5340	0
100	20230615	173000	105503790	5340	5340	5340	5340	0
101	20230615	172900	105503790	5340	5340	5340	5340	0
102	20230615	172800	105503790	5340	5340	5340	5340	0
103	20230615	172700	105503790	5340	5340	5340	5340	0
104	20230615	172600	105503790	5340	5340	5340	5340	0
105	20230615	172500	105503790	5340	5340	5340	5340	0
106	20230615	172400	105503790	5340	5340	5340	5340	0
107	20230615	172300	105503790	5340	5340	5340	5340	0
108	20230615	172200	105503790	5340	5340	5340	5340	0
109	20230615	172100	105503790	5340	5340	5340	5340	0
110	20230615	172000	105503790	5340	5340	5340	5340	0
111	20230615	171900	105503790	5340	5340	5340	5340	0
112	20230615	171800	105503790	5340	5340	5340	5340	0
113	20230615	171700	105503790	5340	5340	5340	5340	0
114	20230615	171600	105503790	5340	5340	5340	5340	0
115	20230615	171500	105503790	5340	5340	5340	5340	0
116	20230615	171400	105503790	5340	5340	5340	5340	0
117	20230615	171300	105503790	5340	5340	5340	5340	0
118	20230615	171200	105503790	5340	5340	5340	5340	0
119	20230615	171100	105503790	5340	5340	5340	5340	0
120	20230615	171000	105503790	5340	5340	5340	5340	0
121	20230615	170900	105503790	5340	5340	5340	5340	0
122	20230615	170800	105503790	5340	5340	5340	5340	279
123	20230615	170700	105503790	5340	5340	5340	5340	0
124	20230615	170600	105503790	5340	5340	5340	5340	0
125	20230615	170500	105503790	5340	5340	5340	5340	0
126	20230615	170400	105503790	5340	5340	5340	5340	0
127	20230615	170300	105503790	5340	5340	5340	5340	0
128	20230615	170200	105503790	5340	5340	5340	5340	0
129	20230615	170100	105503790	5340	5340	5340	5340	0
130	20230615	170000	105503790	5340	5340	5340	5340	0
131	20230615	165900	105503790	5340	5340	5340	5340	0
132	20230615	165800	105503790	5340	5340	5340	5340	0
133	20230615	165700	105503790	5340	5340	5340	5340	0
134	20230615	165600	105503790	5340	5340	5340	5340	0
135	20230615	165500	105503790	5340	5340	5340	5340	0
136	20230615	165400	105503790	5340	5340	5340	5340	0
137	20230615	165300	105503790	5340	5340	5340	5340	0
138	20230615	165200	105503790	5340	5340	5340	5340	0
139	20230615	165100	105503790	5340	5340	5340	5340	0
140	20230615	165000	105503790	5340	5340	5340	5340	0
141	20230615	164900	105503790	5340	5340	5340	5340	0
142	20230615	164800	105503790	5340	5340	5340	5340	0
143	20230615	164700	105503790	5340	5340	5340	5340	0
144	20230615	164600	105503790	5340	5340	5340	5340	0
145	20230615	164500	105503790	5340	5340	5340	5340	0
146	20230615	164400	105503790	5340	5340	5340	5340	0
147	20230615	164300	105503790	5340	5340	5340	5340	0
148	20230615	164200	105503790	5340	5340	5340	5340	0
149	20230615	164100	105503790	5340	5340	5340	5340	0
150	20230615	164000	105503790	5340	5340	5340	5340	0
151	20230615	163900	105503790	5340	5340	5340	5340	0
152	20230615	163800	105503790	5340	5340	5340	5340	279
153	20230615	163700	105503790	5340	5340	5340	5340	0
154	20230615	163600	105503790	5340	5340	5340	5340	0
155	20230615	163500	105503790	5340	5340	5340	5340	0
156	20230615	163400	105503790	5340	5340	5340	5340	0
157	20230615	163300	105503790	5340	5340	5340	5340	0
158	20230615	163200	105503790	5340	5340	5340	5340	0
159	20230615	163100	105503790	5340	5340	5340	5340	0
160	20230615	163000	105503790	5340	5340	5340	5340	0
161	20230615	162900	105503790	5340	5340	5340	5340	0
162	20230615	162800	105503790	5340	5340	5340	5340	0
163	20230615	162700	105503790	5340	5340	5340	5340	0
164	20230615	162600	105503790	5340	5340	5340	5340	0
165	20230615	162500	105503790	5340	5340	5340	5340	0
166	20230615	162400	105503790	5340	5340	5340	5340	0
167	20230615	162300	105503790	5340	5340	5340	5340	0
168	20230615	162200	105503790	5340	5340	5340	5340	0
169	20230615	162100	105503790	5340	5340	5340	5340	0
170	20230615	162000	105503790	5340	5340	5340	5340	0
171	20230615	161900	105503790	5340	5340	5340	5340	0
172	20230615	161800	105503790	5340	5340	5340	5340	0
173	20230615	161700	105503790	5340	5340	5340	5340	0
174	20230615	161600	105503790	5340	5340	5340	5340	0
175	20230615	161500	105503790	5340	5340	5340	5340	0
176	20230615	161400	105503790	5340	5340	5340	5340	0
177	20230615	161300	105503790	5340	5340	5340	5340	0
178	20230615	161200	105503790	5340	5340	5340	5340	0
179	20230615	161100	105503790	5340	5340	5340	5340	0
180	20230615	161000	105503790	5340	5340	5340	5340	0
181	20230615	160900	105503790	5340	5340	5340	5340	0
182	20230615	160800	105503790	5340	5340	5340	5340	279
183	20230615	160700	105503790	5340	5340	5340	5340	0
184	20230615	160600	105503790	5340	5340	5340	5340	0
185	20230615	160500	105503790	5340	5340	5340	5340	0
186	20230615	160400	105503790	5340	5340	5340	5340	0
187	20230615	160300	105503790	5340	5340	5340	5340	0
188	20230615	160200	105503790	5340	5340	5340	5340	0
189	20230615	160100	105503790	5340	5340	5340	5340	0
190	20230615	160000	105503790	5340	5340	5340	5340	0
191	20230615	155900	105503790	5340	5340	5340	5340	0
192	20230615	155800	105503790	5340	5340	5340	5340	0
193	20230615	155700	105503790	5340	5340	5340	5340	0
194	20230615	155600	105503790	5340	5340	5340	5340	0
195	20230615	155500	105503790	5340	5340	5340	5340	0
196	20230615	155400	105503790	5340	5340	5340	5340	0
197	20230615	155300	105503790	5340	5340	5340	5340	0
198	20230615	155200	105503790	5340	5340	5340	5340	0
199	20230615	155100	105503790	5340	5340	5340	5340	0
200	20230615	155000	105503790	5340	5340	5340	5340	0
201	20230615	154900	105503790	5340	5340	5340	5340	0
202	20230615	154800	105503790	5340	5340	5340	5340	0
203	20230615	154700	105503790	5340	5340	5340	5340	0
204	20230615	154600	105503790	5340	5340	5340	5340	0
205	20230615	154500	105503790	5340	5340	5340	5340	0
206	20230615	154400	105503790	5340	5340	5340	5340	0
207	20230615	154300	105503790	5340	5340	5340	5340	0
208	20230615	154200	105503790	5340	5340	5340	5340	0
209	20230615	154100	105503790	5340	5340	5340	5340	0
210	20230615	154000	105503790	5340	5340	5340	5340	0
211	20230615	153900	105503790	5340	5340	5340	5340	0
212	20230615	153800	105503790	5340	5340	5340	5340	279
213	20230615	153700	105503790	5340	5340	5340	5340	0
214	20230615	153600	105503790	5340	5340	5340	5340	0
215	20230615	153500	105503790	5340	5340	5340	5340	0
216	20230615	153400	105503790	5340	5340	5340	5340	0
217	20230615	153300	105503790	5340	5340	5340	5340	0
218	20230615	153200	105503790	5340	5340	5340	5340	0
219	20230615	153100	105503790	5340	5340	5340	5340	0
220	20230615	153000	105503790	5340	5340	5340	5340	279
221	20230615	152900	104013930	5330	5330	5330	5330	0
222	20230615	152800	104013930	5330	5330	5330	5330	0
223	20230615	152700	104013930	5330	5330	5330	5330	0
224	20230615	152600	104013930	5330	5330	5330	5330	0
225	20230615	152500	104013930	5330	5330	5330	5330	0
226	20230615	152400	104013930	5330	5330	5330	5330	0
227	20230615	152300	104013930	5330	5330	5330	5330	0
228	20230615	152200	104013930	5330	5330	5330	5330	0
229	20230615	152100	104013930	5330	5330	5330	5330	0
230	20230615	152000	104013930	5330	5330	5330	5330	0
231	20230615	151900	104013930	5330	5240	5340	5240	976
232	20230615	151800	98861410	5250	5250	5250	5250	0
233	20230615	151700	98861410	5250	5250	5250	5250	0
234	20230615	151600	98861410	5250	5250	5250	5250	5
235	20230615	151500	98835160	5260	5260	5260	5260	48
236	20230615	151400	98582680	5260	5260	5260	5260	0
237	20230615	151300	98582680	5260	5260	5260	5260	0
238	20230615	151200	98582680	5260	5260	5260	5260	1
239	20230615	151100	98577420	5250	5250	5250	5250	0
240	20230615	151000	98577420	5250	5250	5250	5250	8
241	20230615	150900	98535420	5260	5260	5260	5260	0
242	20230615	150800	98535420	5260	5260	5260	5260	0
243	20230615	150700	98535420	5260	5260	5260	5260	1
244	20230615	150600	98530160	5250	5250	5250	5250	0
245	20230615	150500	98530160	5250	5250	5250	5250	0
246	20230615	150400	98530160	5250	5250	5250	5250	4
247	20230615	150300	98509160	5250	5250	5250	5250	76
248	20230615	150200	98110160	5340	5260	5340	5260	150
249	20230615	150100	97316990	5240	5240	5240	5240	2
250	20230615	150000	97306510	5240	5240	5240	5240	0
251	20230615	145900	97306510	5240	5240	5240	5240	0
252	20230615	145800	97306510	5240	5240	5240	5240	0
253	20230615	145700	97306510	5240	5240	5240	5240	0
254	20230615	145600	97306510	5240	5240	5240	5240	0
255	20230615	145500	97306510	5240	5240	5240	5240	0
256	20230615	145400	97306510	5240	5240	5240	5240	677
257	20230615	145300	93759030	5240	5240	5240	5240	21
258	20230615	145200	93648990	5240	5250	5250	5240	74
259	20230615	145100	93261150	5240	5240	5240	5240	75
260	20230615	145000	92868150	5250	5250	5250	5250	11
261	20230615	144900	92810400	5250	5250	5250	5250	0
262	20230615	144800	92810400	5250	5250	5250	5250	21
263	20230615	144700	92700150	5250	5250	5250	5250	0
264	20230615	144600	92700150	5250	5250	5250	5250	0
265	20230615	144500	92700150	5250	5250	5250	5250	59
266	20230615	144400	92390400	5250	5250	5250	5250	0
267	20230615	144300	92390400	5250	5250	5250	5250	0
268	20230615	144200	92390400	5250	5250	5250	5250	0
269	20230615	144100	92390400	5250	5250	5250	5250	0
270	20230615	144000	92390400	5250	5250	5250	5250	0
271	20230615	143900	92390400	5250	5250	5250	5250	0
272	20230615	143800	92390400	5250	5250	5250	5250	0
273	20230615	143700	92390400	5250	5250	5250	5250	0
274	20230615	143600	92390400	5250	5250	5250	5250	0
275	20230615	143500	92390400	5250	5250	5250	5250	0
276	20230615	143400	92390400	5250	5250	5250	5250	219
277	20230615	143300	91240650	5250	5260	5260	5250	214
278	20230615	143200	90115610	5260	5260	5260	5260	0
279	20230615	143100	90115610	5260	5260	5260	5260	0
280	20230615	143000	90115610	5260	5260	5260	5260	0
281	20230615	142900	90115610	5260	5260	5260	5260	8
282	20230615	142800	90073530	5260	5260	5260	5260	7
283	20230615	142700	90036710	5260	5260	5260	5260	0
284	20230615	142600	90036710	5260	5260	5260	5260	191
285	20230615	142500	89032050	5260	5260	5260	5260	0
286	20230615	142400	89032050	5260	5260	5260	5260	0
287	20230615	142300	89032050	5260	5260	5260	5260	0
288	20230615	142200	89032050	5260	5260	5260	5260	0
289	20230615	142100	89032050	5260	5260	5260	5260	12
290	20230615	142000	88968930	5250	5250	5250	5250	0
291	20230615	141900	88968930	5250	5250	5250	5250	0
292	20230615	141800	88968930	5250	5250	5250	5250	0
293	20230615	141700	88968930	5250	5250	5250	5250	0
294	20230615	141600	88968930	5250	5250	5250	5250	0
295	20230615	141500	88968930	5250	5250	5250	5250	0
296	20230615	141400	88968930	5250	5250	5250	5250	0
297	20230615	141300	88968930	5250	5250	5250	5250	12
298	20230615	141200	88905930	5260	5260	5260	5260	0
299	20230615	141100	88905930	5260	5260	5260	5260	0
300	20230615	141000	88905930	5260	5260	5260	5260	0
301	20230615	140900	88905930	5260	5260	5260	5260	0
302	20230615	140800	88905930	5260	5260	5260	5260	0
303	20230615	140700	88905930	5260	5260	5260	5260	0
304	20230615	140600	88905930	5260	5260	5260	5260	158
305	20230615	140500	88074850	5260	5260	5260	5260	4
306	20230615	140400	88053810	5260	5260	5260	5260	0
307	20230615	140300	88053810	5260	5260	5260	5260	0
308	20230615	140200	88053810	5260	5260	5260	5260	184
309	20230615	140100	87085970	5270	5270	5270	5270	0
310	20230615	140000	87085970	5270	5270	5270	5270	14
311	20230615	135900	87012190	5270	5270	5270	5270	28
312	20230615	135800	86864630	5270	5270	5270	5270	0
313	20230615	135700	86864630	5270	5270	5270	5270	0
314	20230615	135600	86864630	5270	5270	5270	5270	0
315	20230615	135500	86864630	5270	5270	5270	5270	0
316	20230615	135400	86864630	5270	5270	5270	5270	0
317	20230615	135300	86864630	5270	5270	5270	5270	0
318	20230615	135200	86864630	5270	5270	5270	5270	0
319	20230615	135100	86864630	5270	5270	5270	5270	0
320	20230615	135000	86864630	5270	5270	5270	5270	5
321	20230615	134900	86838280	5290	5290	5290	5290	28
322	20230615	134800	86690160	5270	5270	5270	5270	1
323	20230615	134700	86684890	5270	5270	5270	5270	0
324	20230615	134600	86684890	5270	5270	5270	5270	0
325	20230615	134500	86684890	5270	5270	5270	5270	0
326	20230615	134400	86684890	5270	5270	5270	5270	0
327	20230615	134300	86684890	5270	5270	5270	5270	0
328	20230615	134200	86684890	5270	5270	5270	5270	0
329	20230615	134100	86684890	5270	5270	5270	5270	0
330	20230615	134000	86684890	5270	5270	5270	5270	0
331	20230615	133900	86684890	5270	5270	5270	5270	8
332	20230615	133800	86642730	5270	5270	5270	5270	0
333	20230615	133700	86642730	5270	5270	5270	5270	0
334	20230615	133600	86642730	5270	5270	5270	5270	0
335	20230615	133500	86642730	5270	5270	5270	5270	0
336	20230615	133400	86642730	5270	5270	5270	5270	0
337	20230615	133300	86642730	5270	5270	5270	5270	0
338	20230615	133200	86642730	5270	5270	5270	5270	0
339	20230615	133100	86642730	5270	5270	5270	5270	0
340	20230615	133000	86642730	5270	5270	5270	5270	0
341	20230615	132900	86642730	5270	5270	5270	5270	0
342	20230615	132800	86642730	5270	5270	5270	5270	4
343	20230615	132700	86621650	5270	5270	5270	5270	3
344	20230615	132600	86605840	5290	5290	5290	5290	1
345	20230615	132500	86600550	5270	5270	5270	5270	0
346	20230615	132400	86600550	5270	5270	5270	5270	0
347	20230615	132300	86600550	5270	5270	5270	5270	0
348	20230615	132200	86600550	5270	5270	5270	5270	48
349	20230615	132100	86347590	5280	5280	5280	5280	1
350	20230615	132000	86342310	5300	5300	5300	5300	0
351	20230615	131900	86342310	5300	5300	5300	5300	0
352	20230615	131800	86342310	5300	5300	5300	5300	0
353	20230615	131700	86342310	5300	5300	5300	5300	0
354	20230615	131600	86342310	5300	5300	5300	5300	3
355	20230615	131500	86326410	5300	5300	5300	5300	200
356	20230615	131400	85266410	5300	5300	5300	5300	0
357	20230615	131300	85266410	5300	5290	5300	5290	10
358	20230615	131200	85213420	5310	5320	5320	5310	21
359	20230615	131100	85101710	5320	5320	5320	5320	0
360	20230615	131000	85101710	5320	5320	5320	5320	0
361	20230615	130900	85101710	5320	5320	5320	5320	13
362	20230615	130800	85032550	5330	5330	5330	5330	14
363	20230615	130700	84957930	5340	5340	5340	5340	0
364	20230615	130600	84957930	5340	5340	5340	5340	0
365	20230615	130500	84957930	5340	5340	5340	5340	0
366	20230615	130400	84957930	5340	5340	5340	5340	0
367	20230615	130300	84957930	5340	5340	5340	5340	0
368	20230615	130200	84957930	5340	5340	5340	5340	0
369	20230615	130100	84957930	5340	5290	5340	5290	21
370	20230615	130000	84846230	5270	5270	5270	5270	0
371	20230615	125900	84846230	5270	5270	5270	5270	0
372	20230615	125800	84846230	5270	5270	5270	5270	0
373	20230615	125700	84846230	5270	5270	5270	5270	0
374	20230615	125600	84846230	5270	5270	5270	5270	0
375	20230615	125500	84846230	5270	5270	5270	5270	0
376	20230615	125400	84846230	5270	5270	5270	5270	0
377	20230615	125300	84846230	5270	5270	5270	5270	0
378	20230615	125200	84846230	5270	5270	5270	5270	0
379	20230615	125100	84846230	5270	5270	5270	5270	916
380	20230615	125000	80018910	5280	5280	5280	5280	0
381	20230615	124900	80018910	5280	5280	5280	5280	104
382	20230615	124800	79469790	5290	5290	5290	5290	3
383	20230615	124700	79453920	5290	5290	5290	5290	0
384	20230615	124600	79453920	5290	5290	5290	5290	0
385	20230615	124500	79453920	5290	5290	5290	5290	0
386	20230615	124400	79453920	5290	5290	5290	5290	0
387	20230615	124300	79453920	5290	5290	5290	5290	0
388	20230615	124200	79453920	5290	5290	5290	5290	0
389	20230615	124100	79453920	5290	5290	5290	5290	0
390	20230615	124000	79453920	5290	5290	5290	5290	0
391	20230615	123900	79453920	5290	5300	5300	5290	2
392	20230615	123800	79443330	5290	5290	5290	5290	0
393	20230615	123700	79443330	5290	5290	5290	5290	0
394	20230615	123600	79443330	5290	5290	5290	5290	0
395	20230615	123500	79443330	5290	5300	5300	5290	201
396	20230615	123400	78378060	5300	5300	5300	5300	0
397	20230615	123300	78378060	5300	5300	5300	5300	1
398	20230615	123200	78372760	5290	5290	5290	5290	0
399	20230615	123100	78372760	5290	5290	5290	5290	0
400	20230615	123000	78372760	5290	5290	5290	5290	0
401	20230615	122900	78372760	5290	5290	5290	5290	438
402	20230615	122800	76055740	5290	5280	5290	5280	384
403	20230615	122700	74024490	5290	5290	5290	5290	0
404	20230615	122600	74024490	5290	5290	5290	5290	0
405	20230615	122500	74024490	5290	5290	5290	5290	0
406	20230615	122400	74024490	5290	5290	5290	5290	0
407	20230615	122300	74024490	5290	5290	5290	5290	0
408	20230615	122200	74024490	5290	5290	5290	5290	0
409	20230615	122100	74024490	5290	5290	5290	5290	0
410	20230615	122000	74024490	5290	5290	5290	5290	0
411	20230615	121900	74024490	5290	5290	5290	5290	0
412	20230615	121800	74024490	5290	5290	5290	5290	0
413	20230615	121700	74024490	5290	5290	5290	5290	0
414	20230615	121600	74024490	5290	5290	5290	5290	0
415	20230615	121500	74024490	5290	5290	5290	5290	0
416	20230615	121400	74024490	5290	5290	5290	5290	0
417	20230615	121300	74024490	5290	5290	5290	5290	0
418	20230615	121200	74024490	5290	5290	5290	5290	1
419	20230615	121100	74019200	5290	5290	5290	5290	0
420	20230615	121000	74019200	5290	5290	5290	5290	0
421	20230615	120900	74019200	5290	5290	5290	5290	0
422	20230615	120800	74019200	5290	5290	5290	5290	1
423	20230615	120700	74013910	5280	5280	5280	5280	0
424	20230615	120600	74013910	5280	5280	5280	5280	0
425	20230615	120500	74013910	5280	5280	5280	5280	0
426	20230615	120400	74013910	5280	5280	5280	5280	0
427	20230615	120300	74013910	5280	5280	5280	5280	0
428	20230615	120200	74013910	5280	5270	5280	5270	1152
429	20230615	120100	67932100	5270	5270	5270	5270	0
430	20230615	120000	67932100	5270	5270	5270	5270	0
431	20230615	115900	67932100	5270	5270	5270	5270	0
432	20230615	115800	67932100	5270	5260	5270	5260	10
433	20230615	115700	67879430	5260	5260	5260	5260	0
434	20230615	115600	67879430	5260	5260	5260	5260	0
435	20230615	115500	67879430	5260	5260	5260	5260	1
436	20230615	115400	67874170	5260	5260	5260	5260	0
437	20230615	115300	67874170	5260	5260	5260	5260	0
438	20230615	115200	67874170	5260	5260	5260	5260	48
439	20230615	115100	67621690	5270	5270	5270	5270	0
440	20230615	115000	67621690	5270	5270	5270	5270	0
441	20230615	114900	67621690	5270	5270	5270	5270	0
442	20230615	114800	67621690	5270	5260	5270	5260	71
443	20230615	114700	67248220	5270	5270	5270	5270	0
444	20230615	114600	67248220	5270	5250	5270	5250	19
445	20230615	114500	67148450	5280	5260	5280	5250	341
446	20230615	114400	65358120	5260	5260	5260	5260	231
447	20230615	114300	64143060	5250	5250	5250	5250	0
448	20230615	114200	64143060	5250	5250	5250	5250	0
449	20230615	114100	64143060	5250	5260	5260	5250	10
450	20230615	114000	64090550	5270	5270	5270	5270	0
451	20230615	113900	64090550	5270	5270	5270	5270	2
452	20230615	113800	64080010	5250	5250	5250	5250	53
453	20230615	113700	63801760	5240	5240	5240	5240	0
454	20230615	113600	63801760	5240	5240	5240	5240	0
455	20230615	113500	63801760	5240	5240	5240	5240	0
456	20230615	113400	63801760	5240	5240	5240	5240	5
457	20230615	113300	63775560	5250	5250	5250	5250	0
458	20230615	113200	63775560	5250	5250	5250	5250	0
459	20230615	113100	63775560	5250	5250	5250	5250	1
460	20230615	113000	63770310	5250	5250	5250	5250	0
461	20230615	112900	63770310	5250	5250	5250	5250	9
462	20230615	112800	63723060	5250	5250	5250	5250	0
463	20230615	112700	63723060	5250	5250	5250	5250	0
464	20230615	112600	63723060	5250	5230	5250	5230	150
465	20230615	112500	62938370	5220	5220	5220	5220	0
466	20230615	112400	62938370	5220	5220	5220	5220	247
467	20230615	112300	61649030	5220	5210	5220	5210	47
468	20230615	112200	61403700	5210	5210	5210	5210	0
469	20230615	112100	61403700	5210	5210	5210	5210	0
470	20230615	112000	61403700	5210	5210	5210	5210	0
471	20230615	111900	61403700	5210	5210	5210	5210	0
472	20230615	111800	61403700	5210	5210	5210	5210	0
473	20230615	111700	61403700	5210	5210	5210	5210	0
474	20230615	111600	61403700	5210	5210	5210	5210	0
475	20230615	111500	61403700	5210	5210	5210	5210	0
476	20230615	111400	61403700	5210	5210	5210	5210	0
477	20230615	111300	61403700	5210	5210	5210	5210	21
478	20230615	111200	61294290	5220	5220	5220	5220	226
479	20230615	111100	60114570	5220	5220	5220	5220	0
480	20230615	111000	60114570	5220	5220	5220	5220	0
481	20230615	110900	60114570	5220	5220	5220	5220	0
482	20230615	110800	60114570	5220	5220	5220	5220	0
483	20230615	110700	60114570	5220	5220	5220	5220	0
484	20230615	110600	60114570	5220	5220	5220	5220	0
485	20230615	110500	60114570	5220	5220	5220	5220	0
486	20230615	110400	60114570	5220	5220	5220	5220	5
487	20230615	110300	60088470	5230	5220	5230	5220	16
488	20230615	110200	60004940	5220	5230	5230	5220	123
489	20230615	110100	59361790	5240	5240	5240	5240	0
490	20230615	110000	59361790	5240	5240	5240	5240	0
491	20230615	105900	59361790	5240	5240	5240	5240	0
492	20230615	105800	59361790	5240	5240	5240	5240	5
493	20230615	105700	59335590	5260	5260	5260	5260	0
494	20230615	105600	59335590	5260	5260	5280	5260	26
495	20230615	105500	59198810	5260	5260	5260	5260	0
496	20230615	105400	59198810	5260	5260	5260	5260	0
497	20230615	105300	59198810	5260	5260	5260	5260	0
498	20230615	105200	59198810	5260	5260	5260	5260	1
499	20230615	105100	59193550	5280	5280	5280	5280	1
500	20230615	105000	59188270	5260	5260	5260	5260	11
501	20230615	104900	59130410	5280	5280	5280	5280	0
502	20230615	104800	59130410	5280	5280	5280	5280	14
503	20230615	104700	59056490	5290	5290	5290	5290	79
504	20230615	104600	58638580	5290	5290	5380	5290	403
505	20230615	104500	56484560	5310	5250	5370	5250	3330
506	20230615	104400	38791480	5250	5250	5250	5250	0
507	20230615	104300	38791480	5250	5250	5250	5250	61
508	20230615	104200	38471230	5260	5260	5260	5260	1
509	20230615	104100	38465970	5250	5250	5250	5250	0
510	20230615	104000	38465970	5250	5250	5250	5250	0
511	20230615	103900	38465970	5250	5250	5250	5250	0
512	20230615	103800	38465970	5250	5250	5250	5250	458
513	20230615	103700	36061470	5230	5230	5230	5230	0
514	20230615	103600	36061470	5230	5230	5230	5230	0
515	20230615	103500	36061470	5230	5230	5230	5230	0
516	20230615	103400	36061470	5230	5230	5230	5230	21
517	20230615	103300	35951640	5230	5230	5230	5230	0
518	20230615	103200	35951640	5230	5230	5230	5230	0
519	20230615	103100	35951640	5230	5230	5230	5230	0
520	20230615	103000	35951640	5230	5230	5230	5230	0
521	20230615	102900	35951640	5230	5230	5230	5230	0
522	20230615	102800	35951640	5230	5230	5230	5230	0
523	20230615	102700	35951640	5230	5230	5230	5230	0
524	20230615	102600	35951640	5230	5230	5230	5230	20
525	20230615	102500	35847040	5230	5230	5230	5230	10
526	20230615	102400	35794740	5250	5250	5250	5250	0
527	20230615	102300	35794740	5250	5250	5250	5250	0
528	20230615	102200	35794740	5250	5260	5260	5240	1493
529	20230615	102100	27955800	5250	5250	5250	5250	0
530	20230615	102000	27955800	5250	5250	5250	5250	0
531	20230615	101900	27955800	5250	5250	5250	5250	200
532	20230615	101800	26905800	5260	5260	5260	5260	1
533	20230615	101700	26900540	5250	5250	5250	5250	6
534	20230615	101600	26869040	5260	5260	5260	5260	0
535	20230615	101500	26869040	5260	5260	5260	5260	0
536	20230615	101400	26869040	5260	5260	5260	5260	25
537	20230615	101300	26737540	5270	5270	5270	5270	0
538	20230615	101200	26737540	5270	5270	5270	5260	509
539	20230615	101100	24059060	5270	5270	5270	5270	0
540	20230615	101000	24059060	5270	5270	5270	5270	0
541	20230615	100900	24059060	5270	5270	5270	5270	0
542	20230615	100800	24059060	5270	5270	5270	5270	0
543	20230615	100700	24059060	5270	5270	5270	5270	0
544	20230615	100600	24059060	5270	5270	5270	5270	0
545	20230615	100500	24059060	5270	5270	5270	5270	45
546	20230615	100400	23821910	5300	5280	5300	5280	138
547	20230615	100300	23091810	5280	5280	5280	5280	2
548	20230615	100200	23081250	5280	5280	5280	5280	4
549	20230615	100100	23060130	5270	5270	5270	5270	0
550	20230615	100000	23060130	5270	5270	5270	5270	0
551	20230615	095900	23060130	5270	5270	5270	5270	0
552	20230615	095800	23060130	5270	5270	5270	5270	0
553	20230615	095700	23060130	5270	5270	5270	5270	0
554	20230615	095600	23060130	5270	5280	5280	5270	3
555	20230615	095500	23044310	5260	5260	5260	5260	0
556	20230615	095400	23044310	5260	5260	5260	5260	0
557	20230615	095300	23044310	5260	5270	5270	5260	608
558	20230615	095200	19842590	5290	5290	5290	5290	0
559	20230615	095100	19842590	5290	5290	5290	5290	0
560	20230615	095000	19842590	5290	5280	5290	5280	37
561	20230615	094900	19646870	5270	5270	5270	5270	0
562	20230615	094800	19646870	5270	5270	5270	5270	0
563	20230615	094700	19646870	5270	5270	5270	5270	1
564	20230615	094600	19641600	5280	5280	5280	5280	0
565	20230615	094500	19641600	5280	5280	5280	5280	0
566	20230615	094400	19641600	5280	5280	5280	5280	0
567	20230615	094300	19641600	5280	5280	5280	5280	0
568	20230615	094200	19641600	5280	5280	5280	5280	19
569	20230615	094100	19541280	5280	5280	5280	5280	35
570	20230615	094000	19356480	5290	5290	5290	5290	0
571	20230615	093900	19356480	5290	5290	5290	5290	0
572	20230615	093800	19356480	5290	5290	5290	5290	0
573	20230615	093700	19356480	5290	5290	5290	5290	11
574	20230615	093600	19298290	5280	5280	5280	5280	0
575	20230615	093500	19298290	5280	5280	5280	5280	0
576	20230615	093400	19298290	5280	5280	5280	5280	0
577	20230615	093300	19298290	5280	5280	5280	5280	0
578	20230615	093200	19298290	5280	5280	5280	5280	9
579	20230615	093100	19250770	5280	5280	5280	5280	0
580	20230615	093000	19250770	5280	5280	5280	5280	5
581	20230615	092900	19224370	5270	5270	5270	5270	0
582	20230615	092800	19224370	5270	5270	5270	5270	100
583	20230615	092700	18697370	5270	5270	5270	5270	0
584	20230615	092600	18697370	5270	5270	5270	5270	0
585	20230615	092500	18697370	5270	5270	5270	5270	0
586	20230615	092400	18697370	5270	5270	5270	5270	0
587	20230615	092300	18697370	5270	5270	5270	5270	0
588	20230615	092200	18697370	5270	5270	5270	5270	0
589	20230615	092100	18697370	5270	5270	5270	5270	2
590	20230615	092000	18686830	5290	5290	5290	5290	10
591	20230615	091900	18633930	5280	5280	5280	5280	63
592	20230615	091800	18301290	5300	5300	5300	5300	0
593	20230615	091700	18301290	5300	5300	5300	5300	0
594	20230615	091600	18301290	5300	5300	5300	5300	0
595	20230615	091500	18301290	5300	5300	5300	5300	0
596	20230615	091400	18301290	5300	5300	5300	5300	0
597	20230615	091300	18301290	5300	5300	5300	5300	0
598	20230615	091200	18301290	5300	5300	5300	5300	0
599	20230615	091100	18301290	5300	5300	5300	5300	0
600	20230615	091000	18301290	5300	5300	5300	5300	0
601	20230615	090900	18301290	5300	5300	5300	5300	20
602	20230615	090800	18195290	5300	5300	5300	5300	111
603	20230615	090700	17606990	5300	5300	5300	5300	0
604	20230615	090600	17606990	5300	5280	5300	5250	1659
605	20230615	090500	8876560	5290	5290	5290	5290	0
606	20230615	090400	8876560	5290	5290	5290	5290	2
607	20230615	090300	8865980	5270	5280	5280	5270	223
608	20230615	090200	7690040	5270	5280	5280	5270	34
609	20230615	090100	7510580	5270	5280	5290	5270	805
610	20230615	090000	3266250	5310	5310	5310	5310	605