KissMeData/002720/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202600	273503475	4175	4175	4175	4175	481
3	20230615	202500	273503475	4175	4175	4175	4175	0
4	20230615	202400	273503475	4175	4175	4175	4175	0
5	20230615	202300	273503475	4175	4175	4175	4175	0
6	20230615	202200	273503475	4175	4175	4175	4175	0
7	20230615	202100	273503475	4175	4175	4175	4175	0
8	20230615	202000	273503475	4175	4175	4175	4175	0
9	20230615	201900	273503475	4175	4175	4175	4175	0
10	20230615	201800	273503475	4175	4175	4175	4175	0
11	20230615	201700	273503475	4175	4175	4175	4175	0
12	20230615	201600	273503475	4175	4175	4175	4175	0
13	20230615	201500	273503475	4175	4175	4175	4175	0
14	20230615	201400	273503475	4175	4175	4175	4175	0
15	20230615	201300	273503475	4175	4175	4175	4175	0
16	20230615	201200	273503475	4175	4175	4175	4175	0
17	20230615	201100	273503475	4175	4175	4175	4175	0
18	20230615	201000	273503475	4175	4175	4175	4175	0
19	20230615	200900	273503475	4175	4175	4175	4175	0
20	20230615	200800	273503475	4175	4175	4175	4175	0
21	20230615	200700	273503475	4175	4175	4175	4175	0
22	20230615	200600	273503475	4175	4175	4175	4175	0
23	20230615	200500	273503475	4175	4175	4175	4175	0
24	20230615	200400	273503475	4175	4175	4175	4175	0
25	20230615	200300	273503475	4175	4175	4175	4175	0
26	20230615	200200	273503475	4175	4175	4175	4175	0
27	20230615	200100	273503475	4175	4175	4175	4175	0
28	20230615	200000	273503475	4175	4175	4175	4175	0
29	20230615	195900	273503475	4175	4175	4175	4175	0
30	20230615	195800	273503475	4175	4175	4175	4175	0
31	20230615	195700	273503475	4175	4175	4175	4175	0
32	20230615	195600	273503475	4175	4175	4175	4175	481
33	20230615	195500	273503475	4175	4175	4175	4175	0
34	20230615	195400	273503475	4175	4175	4175	4175	0
35	20230615	195300	273503475	4175	4175	4175	4175	0
36	20230615	195200	273503475	4175	4175	4175	4175	0
37	20230615	195100	273503475	4175	4175	4175	4175	0
38	20230615	195000	273503475	4175	4175	4175	4175	0
39	20230615	194900	273503475	4175	4175	4175	4175	0
40	20230615	194800	273503475	4175	4175	4175	4175	0
41	20230615	194700	273503475	4175	4175	4175	4175	0
42	20230615	194600	273503475	4175	4175	4175	4175	0
43	20230615	194500	273503475	4175	4175	4175	4175	0
44	20230615	194400	273503475	4175	4175	4175	4175	0
45	20230615	194300	273503475	4175	4175	4175	4175	0
46	20230615	194200	273503475	4175	4175	4175	4175	0
47	20230615	194100	273503475	4175	4175	4175	4175	0
48	20230615	194000	273503475	4175	4175	4175	4175	0
49	20230615	193900	273503475	4175	4175	4175	4175	0
50	20230615	193800	273503475	4175	4175	4175	4175	0
51	20230615	193700	273503475	4175	4175	4175	4175	0
52	20230615	193600	273503475	4175	4175	4175	4175	0
53	20230615	193500	273503475	4175	4175	4175	4175	0
54	20230615	193400	273503475	4175	4175	4175	4175	0
55	20230615	193300	273503475	4175	4175	4175	4175	0
56	20230615	193200	273503475	4175	4175	4175	4175	0
57	20230615	193100	273503475	4175	4175	4175	4175	0
58	20230615	193000	273503475	4175	4175	4175	4175	0
59	20230615	192900	273503475	4175	4175	4175	4175	0
60	20230615	192800	273503475	4175	4175	4175	4175	0
61	20230615	192700	273503475	4175	4175	4175	4175	0
62	20230615	192600	273503475	4175	4175	4175	4175	481
63	20230615	192500	273503475	4175	4175	4175	4175	0
64	20230615	192400	273503475	4175	4175	4175	4175	0
65	20230615	192300	273503475	4175	4175	4175	4175	0
66	20230615	192200	273503475	4175	4175	4175	4175	0
67	20230615	192100	273503475	4175	4175	4175	4175	0
68	20230615	192000	273503475	4175	4175	4175	4175	0
69	20230615	191900	273503475	4175	4175	4175	4175	0
70	20230615	191800	273503475	4175	4175	4175	4175	0
71	20230615	191700	273503475	4175	4175	4175	4175	0
72	20230615	191600	273503475	4175	4175	4175	4175	0
73	20230615	191500	273503475	4175	4175	4175	4175	0
74	20230615	191400	273503475	4175	4175	4175	4175	0
75	20230615	191300	273503475	4175	4175	4175	4175	0
76	20230615	191200	273503475	4175	4175	4175	4175	0
77	20230615	191100	273503475	4175	4175	4175	4175	0
78	20230615	191000	273503475	4175	4175	4175	4175	0
79	20230615	190900	273503475	4175	4175	4175	4175	0
80	20230615	190800	273503475	4175	4175	4175	4175	0
81	20230615	190700	273503475	4175	4175	4175	4175	0
82	20230615	190600	273503475	4175	4175	4175	4175	0
83	20230615	190500	273503475	4175	4175	4175	4175	0
84	20230615	190400	273503475	4175	4175	4175	4175	0
85	20230615	190300	273503475	4175	4175	4175	4175	0
86	20230615	190200	273503475	4175	4175	4175	4175	0
87	20230615	190100	273503475	4175	4175	4175	4175	0
88	20230615	190000	273503475	4175	4175	4175	4175	0
89	20230615	185900	273503475	4175	4175	4175	4175	0
90	20230615	185800	273503475	4175	4175	4175	4175	0
91	20230615	185700	273503475	4175	4175	4175	4175	0
92	20230615	185600	273503475	4175	4175	4175	4175	481
93	20230615	185500	273503475	4175	4175	4175	4175	0
94	20230615	185400	273503475	4175	4175	4175	4175	0
95	20230615	185300	273503475	4175	4175	4175	4175	0
96	20230615	185200	273503475	4175	4175	4175	4175	0
97	20230615	185100	273503475	4175	4175	4175	4175	0
98	20230615	185000	273503475	4175	4175	4175	4175	0
99	20230615	184900	273503475	4175	4175	4175	4175	0
100	20230615	184800	273503475	4175	4175	4175	4175	0
101	20230615	184700	273503475	4175	4175	4175	4175	0
102	20230615	184600	273503475	4175	4175	4175	4175	0
103	20230615	184500	273503475	4175	4175	4175	4175	0
104	20230615	184400	273503475	4175	4175	4175	4175	0
105	20230615	184300	273503475	4175	4175	4175	4175	0
106	20230615	184200	273503475	4175	4175	4175	4175	0
107	20230615	184100	273503475	4175	4175	4175	4175	0
108	20230615	184000	273503475	4175	4175	4175	4175	0
109	20230615	183900	273503475	4175	4175	4175	4175	0
110	20230615	183800	273503475	4175	4175	4175	4175	0
111	20230615	183700	273503475	4175	4175	4175	4175	0
112	20230615	183600	273503475	4175	4175	4175	4175	0
113	20230615	183500	273503475	4175	4175	4175	4175	0
114	20230615	183400	273503475	4175	4175	4175	4175	0
115	20230615	183300	273503475	4175	4175	4175	4175	0
116	20230615	183200	273503475	4175	4175	4175	4175	0
117	20230615	183100	273503475	4175	4175	4175	4175	0
118	20230615	183000	273503475	4175	4175	4175	4175	0
119	20230615	182900	273503475	4175	4175	4175	4175	0
120	20230615	182800	273503475	4175	4175	4175	4175	0
121	20230615	182700	273503475	4175	4175	4175	4175	0
122	20230615	182600	273503475	4175	4175	4175	4175	481
123	20230615	182500	273503475	4175	4175	4175	4175	0
124	20230615	182400	273503475	4175	4175	4175	4175	0
125	20230615	182300	273503475	4175	4175	4175	4175	0
126	20230615	182200	273503475	4175	4175	4175	4175	0
127	20230615	182100	273503475	4175	4175	4175	4175	0
128	20230615	182000	273503475	4175	4175	4175	4175	0
129	20230615	181900	273503475	4175	4175	4175	4175	0
130	20230615	181800	273503475	4175	4175	4175	4175	0
131	20230615	181700	273503475	4175	4175	4175	4175	0
132	20230615	181600	273503475	4175	4175	4175	4175	0
133	20230615	181500	273503475	4175	4175	4175	4175	0
134	20230615	181400	273503475	4175	4175	4175	4175	0
135	20230615	181300	273503475	4175	4175	4175	4175	0
136	20230615	181200	273503475	4175	4175	4175	4175	0
137	20230615	181100	273503475	4175	4175	4175	4175	0
138	20230615	181000	273503475	4175	4175	4175	4175	0
139	20230615	180900	273503475	4175	4175	4175	4175	0
140	20230615	180800	273503475	4175	4175	4175	4175	0
141	20230615	180700	273503475	4175	4175	4175	4175	0
142	20230615	180600	273503475	4175	4175	4175	4175	0
143	20230615	180500	273503475	4175	4175	4175	4175	0
144	20230615	180400	273503475	4175	4175	4175	4175	0
145	20230615	180300	273503475	4175	4175	4175	4175	0
146	20230615	180200	273503475	4175	4175	4175	4175	0
147	20230615	180100	273503475	4175	4175	4175	4175	0
148	20230615	180000	273503475	4175	4175	4175	4175	0
149	20230615	175900	273503475	4175	4175	4175	4175	0
150	20230615	175800	273503475	4175	4175	4175	4175	0
151	20230615	175700	273503475	4175	4175	4175	4175	0
152	20230615	175600	273503475	4175	4175	4175	4175	481
153	20230615	175500	273503475	4175	4175	4175	4175	0
154	20230615	175400	273503475	4175	4175	4175	4175	0
155	20230615	175300	273503475	4175	4175	4175	4175	0
156	20230615	175200	273503475	4175	4175	4175	4175	0
157	20230615	175100	273503475	4175	4175	4175	4175	0
158	20230615	175000	273503475	4175	4175	4175	4175	0
159	20230615	174900	273503475	4175	4175	4175	4175	0
160	20230615	174800	273503475	4175	4175	4175	4175	0
161	20230615	174700	273503475	4175	4175	4175	4175	0
162	20230615	174600	273503475	4175	4175	4175	4175	0
163	20230615	174500	273503475	4175	4175	4175	4175	0
164	20230615	174400	273503475	4175	4175	4175	4175	0
165	20230615	174300	273503475	4175	4175	4175	4175	0
166	20230615	174200	273503475	4175	4175	4175	4175	0
167	20230615	174100	273503475	4175	4175	4175	4175	0
168	20230615	174000	273503475	4175	4175	4175	4175	0
169	20230615	173900	273503475	4175	4175	4175	4175	0
170	20230615	173800	273503475	4175	4175	4175	4175	0
171	20230615	173700	273503475	4175	4175	4175	4175	0
172	20230615	173600	273503475	4175	4175	4175	4175	0
173	20230615	173500	273503475	4175	4175	4175	4175	0
174	20230615	173400	273503475	4175	4175	4175	4175	0
175	20230615	173300	273503475	4175	4175	4175	4175	0
176	20230615	173200	273503475	4175	4175	4175	4175	0
177	20230615	173100	273503475	4175	4175	4175	4175	0
178	20230615	173000	273503475	4175	4175	4175	4175	0
179	20230615	172900	273503475	4175	4175	4175	4175	0
180	20230615	172800	273503475	4175	4175	4175	4175	0
181	20230615	172700	273503475	4175	4175	4175	4175	0
182	20230615	172600	273503475	4175	4175	4175	4175	481
183	20230615	172500	273503475	4175	4175	4175	4175	0
184	20230615	172400	273503475	4175	4175	4175	4175	0
185	20230615	172300	273503475	4175	4175	4175	4175	0
186	20230615	172200	273503475	4175	4175	4175	4175	0
187	20230615	172100	273503475	4175	4175	4175	4175	0
188	20230615	172000	273503475	4175	4175	4175	4175	0
189	20230615	171900	273503475	4175	4175	4175	4175	0
190	20230615	171800	273503475	4175	4175	4175	4175	0
191	20230615	171700	273503475	4175	4175	4175	4175	0
192	20230615	171600	273503475	4175	4175	4175	4175	0
193	20230615	171500	273503475	4175	4175	4175	4175	0
194	20230615	171400	273503475	4175	4175	4175	4175	0
195	20230615	171300	273503475	4175	4175	4175	4175	0
196	20230615	171200	273503475	4175	4175	4175	4175	0
197	20230615	171100	273503475	4175	4175	4175	4175	0
198	20230615	171000	273503475	4175	4175	4175	4175	0
199	20230615	170900	273503475	4175	4175	4175	4175	0
200	20230615	170800	273503475	4175	4175	4175	4175	0
201	20230615	170700	273503475	4175	4175	4175	4175	0
202	20230615	170600	273503475	4175	4175	4175	4175	0
203	20230615	170500	273503475	4175	4175	4175	4175	0
204	20230615	170400	273503475	4175	4175	4175	4175	0
205	20230615	170300	273503475	4175	4175	4175	4175	0
206	20230615	170200	273503475	4175	4175	4175	4175	0
207	20230615	170100	273503475	4175	4175	4175	4175	0
208	20230615	170000	273503475	4175	4175	4175	4175	0
209	20230615	165900	273503475	4175	4175	4175	4175	0
210	20230615	165800	273503475	4175	4175	4175	4175	0
211	20230615	165700	273503475	4175	4175	4175	4175	0
212	20230615	165600	273503475	4175	4175	4175	4175	481
213	20230615	165500	273503475	4175	4175	4175	4175	0
214	20230615	165400	273503475	4175	4175	4175	4175	0
215	20230615	165300	273503475	4175	4175	4175	4175	0
216	20230615	165200	273503475	4175	4175	4175	4175	0
217	20230615	165100	273503475	4175	4175	4175	4175	0
218	20230615	165000	273503475	4175	4175	4175	4175	0
219	20230615	164900	273503475	4175	4175	4175	4175	0
220	20230615	164800	273503475	4175	4175	4175	4175	0
221	20230615	164700	273503475	4175	4175	4175	4175	0
222	20230615	164600	273503475	4175	4175	4175	4175	0
223	20230615	164500	273503475	4175	4175	4175	4175	0
224	20230615	164400	273503475	4175	4175	4175	4175	0
225	20230615	164300	273503475	4175	4175	4175	4175	0
226	20230615	164200	273503475	4175	4175	4175	4175	0
227	20230615	164100	273503475	4175	4175	4175	4175	0
228	20230615	164000	273503475	4175	4175	4175	4175	0
229	20230615	163900	273503475	4175	4175	4175	4175	0
230	20230615	163800	273503475	4175	4175	4175	4175	0
231	20230615	163700	273503475	4175	4175	4175	4175	0
232	20230615	163600	273503475	4175	4175	4175	4175	0
233	20230615	163500	273503475	4175	4175	4175	4175	0
234	20230615	163400	273503475	4175	4175	4175	4175	0
235	20230615	163300	273503475	4175	4175	4175	4175	0
236	20230615	163200	273503475	4175	4175	4175	4175	0
237	20230615	163100	273503475	4175	4175	4175	4175	0
238	20230615	163000	273503475	4175	4175	4175	4175	0
239	20230615	162900	273503475	4175	4175	4175	4175	0
240	20230615	162800	273503475	4175	4175	4175	4175	0
241	20230615	162700	273503475	4175	4175	4175	4175	0
242	20230615	162600	273503475	4175	4175	4175	4175	481
243	20230615	162500	273503475	4175	4175	4175	4175	0
244	20230615	162400	273503475	4175	4175	4175	4175	0
245	20230615	162300	273503475	4175	4175	4175	4175	0
246	20230615	162200	273503475	4175	4175	4175	4175	0
247	20230615	162100	273503475	4175	4175	4175	4175	0
248	20230615	162000	273503475	4175	4175	4175	4175	0
249	20230615	161900	273503475	4175	4175	4175	4175	0
250	20230615	161800	273503475	4175	4175	4175	4175	0
251	20230615	161700	273503475	4175	4175	4175	4175	0
252	20230615	161600	273503475	4175	4175	4175	4175	0
253	20230615	161500	273503475	4175	4175	4175	4175	0
254	20230615	161400	273503475	4175	4175	4175	4175	0
255	20230615	161300	273503475	4175	4175	4175	4175	0
256	20230615	161200	273503475	4175	4175	4175	4175	0
257	20230615	161100	273503475	4175	4175	4175	4175	0
258	20230615	161000	273503475	4175	4175	4175	4175	0
259	20230615	160900	273503475	4175	4175	4175	4175	0
260	20230615	160800	273503475	4175	4175	4175	4175	0
261	20230615	160700	273503475	4175	4175	4175	4175	0
262	20230615	160600	273503475	4175	4175	4175	4175	0
263	20230615	160500	273503475	4175	4175	4175	4175	0
264	20230615	160400	273503475	4175	4175	4175	4175	0
265	20230615	160300	273503475	4175	4175	4175	4175	0
266	20230615	160200	273503475	4175	4175	4175	4175	0
267	20230615	160100	273503475	4175	4175	4175	4175	0
268	20230615	160000	273503475	4175	4175	4175	4175	0
269	20230615	155900	273503475	4175	4175	4175	4175	0
270	20230615	155800	273503475	4175	4175	4175	4175	0
271	20230615	155700	273503475	4175	4175	4175	4175	0
272	20230615	155600	273503475	4175	4175	4175	4175	481
273	20230615	155500	273503475	4175	4175	4175	4175	0
274	20230615	155400	273503475	4175	4175	4175	4175	0
275	20230615	155300	273503475	4175	4175	4175	4175	0
276	20230615	155200	273503475	4175	4175	4175	4175	0
277	20230615	155100	273503475	4175	4175	4175	4175	0
278	20230615	155000	273503475	4175	4175	4175	4175	0
279	20230615	154900	273503475	4175	4175	4175	4175	0
280	20230615	154800	273503475	4175	4175	4175	4175	0
281	20230615	154700	273503475	4175	4175	4175	4175	0
282	20230615	154600	273503475	4175	4175	4175	4175	0
283	20230615	154500	273503475	4175	4175	4175	4175	0
284	20230615	154400	273503475	4175	4175	4175	4175	0
285	20230615	154300	273503475	4175	4175	4175	4175	0
286	20230615	154200	273503475	4175	4175	4175	4175	0
287	20230615	154100	273503475	4175	4175	4175	4175	0
288	20230615	154000	273503475	4175	4175	4175	4175	0
289	20230615	153900	273503475	4175	4175	4175	4175	0
290	20230615	153800	273503475	4175	4175	4175	4175	0
291	20230615	153700	273503475	4175	4175	4175	4175	0
292	20230615	153600	273503475	4175	4175	4175	4175	0
293	20230615	153500	273503475	4175	4175	4175	4175	0
294	20230615	153400	273503475	4175	4175	4175	4175	0
295	20230615	153300	273503475	4175	4175	4175	4175	0
296	20230615	153200	273503475	4175	4175	4175	4175	0
297	20230615	153100	273503475	4175	4175	4175	4175	0
298	20230615	153000	273503475	4175	4175	4175	4175	481
299	20230615	152900	271495300	4175	4175	4175	4175	0
300	20230615	152800	271495300	4175	4175	4175	4175	0
301	20230615	152700	271495300	4175	4175	4175	4175	0
302	20230615	152600	271495300	4175	4175	4175	4175	0
303	20230615	152500	271495300	4175	4175	4175	4175	0
304	20230615	152400	271495300	4175	4175	4175	4175	0
305	20230615	152300	271495300	4175	4175	4175	4175	0
306	20230615	152200	271495300	4175	4175	4175	4175	0
307	20230615	152100	271495300	4175	4175	4175	4175	0
308	20230615	152000	271495300	4175	4175	4175	4175	0
309	20230615	151900	271495300	4175	4175	4175	4175	0
310	20230615	151800	271495300	4175	4175	4175	4175	0
311	20230615	151700	271495300	4175	4175	4175	4175	0
312	20230615	151600	271495300	4175	4175	4175	4175	0
313	20230615	151500	271495300	4175	4175	4175	4175	0
314	20230615	151400	271495300	4175	4175	4175	4175	1
315	20230615	151300	271491125	4140	4175	4175	4140	783
316	20230615	151200	268242450	4160	4160	4160	4160	48
317	20230615	151100	268042770	4180	4160	4180	4160	20
318	20230615	151000	267959500	4150	4150	4150	4150	225
319	20230615	150900	267025750	4150	4140	4150	4140	2
320	20230615	150800	267017460	4140	4150	4150	4140	146
321	20230615	150700	266412600	4150	4145	4150	4145	52
322	20230615	150600	266196910	4145	4150	4150	4145	758
323	20230615	150500	263052355	4160	4160	4160	4155	12
324	20230615	150400	263002440	4165	4165	4165	4165	100
325	20230615	150300	262585940	4165	4165	4165	4165	0
326	20230615	150200	262585940	4165	4150	4165	4150	5
327	20230615	150100	262565175	4155	4155	4155	4155	1
328	20230615	150000	262561020	4155	4155	4155	4155	1
329	20230615	145900	262556865	4150	4150	4150	4150	15
330	20230615	145800	262494615	4175	4175	4175	4175	1
331	20230615	145700	262490440	4150	4155	4155	4150	500
332	20230615	145600	260415320	4150	4150	4150	4150	0
333	20230615	145500	260415320	4150	4150	4150	4150	0
334	20230615	145400	260415320	4150	4150	4150	4150	0
335	20230615	145300	260415320	4150	4155	4155	4150	132
336	20230615	145200	259867510	4180	4180	4180	4180	0
337	20230615	145100	259867510	4180	4180	4180	4180	0
338	20230615	145000	259867510	4180	4180	4180	4180	0
339	20230615	144900	259867510	4180	4180	4180	4180	0
340	20230615	144800	259867510	4180	4180	4180	4180	0
341	20230615	144700	259867510	4180	4180	4180	4180	0
342	20230615	144600	259867510	4180	4180	4180	4180	0
343	20230615	144500	259867510	4180	4180	4180	4180	0
344	20230615	144400	259867510	4180	4180	4180	4180	0
345	20230615	144300	259867510	4180	4180	4180	4180	0
346	20230615	144200	259867510	4180	4180	4180	4180	0
347	20230615	144100	259867510	4180	4175	4180	4175	25
348	20230615	144000	259763035	4175	4175	4175	4175	5
349	20230615	143900	259742160	4175	4175	4175	4175	0
350	20230615	143800	259742160	4175	4175	4175	4175	0
351	20230615	143700	259742160	4175	4175	4175	4175	0
352	20230615	143600	259742160	4175	4175	4175	4175	1
353	20230615	143500	259737985	4180	4180	4180	4180	420
354	20230615	143400	257982385	4150	4150	4150	4150	0
355	20230615	143300	257982385	4150	4150	4150	4150	0
356	20230615	143200	257982385	4150	4150	4150	4150	0
357	20230615	143100	257982385	4150	4150	4150	4150	0
358	20230615	143000	257982385	4150	4150	4150	4150	1
359	20230615	142900	257978235	4185	4185	4185	4185	0
360	20230615	142800	257978235	4185	4185	4185	4185	0
361	20230615	142700	257978235	4185	4185	4185	4185	0
362	20230615	142600	257978235	4185	4185	4185	4185	0
363	20230615	142500	257978235	4185	4175	4185	4175	2000
364	20230615	142400	249612180	4180	4180	4180	4180	0
365	20230615	142300	249612180	4180	4180	4180	4180	0
366	20230615	142200	249612180	4180	4180	4180	4180	4
367	20230615	142100	249595460	4180	4175	4180	4175	2
368	20230615	142000	249587105	4150	4160	4160	4150	25
369	20230615	141900	249483185	4180	4180	4180	4180	0
370	20230615	141800	249483185	4180	4180	4180	4180	10
371	20230615	141700	249441385	4185	4185	4185	4185	0
372	20230615	141600	249441385	4185	4185	4185	4185	0
373	20230615	141500	249441385	4185	4185	4185	4185	0
374	20230615	141400	249441385	4185	4185	4185	4185	0
375	20230615	141300	249441385	4185	4185	4185	4185	0
376	20230615	141200	249441385	4185	4185	4185	4185	0
377	20230615	141100	249441385	4185	4185	4185	4185	0
378	20230615	141000	249441385	4185	4185	4185	4185	0
379	20230615	140900	249441385	4185	4185	4185	4185	0
380	20230615	140800	249441385	4185	4185	4185	4185	0
381	20230615	140700	249441385	4185	4185	4185	4185	0
382	20230615	140600	249441385	4185	4185	4185	4185	0
383	20230615	140500	249441385	4185	4185	4185	4185	0
384	20230615	140400	249441385	4185	4185	4185	4185	0
385	20230615	140300	249441385	4185	4185	4185	4185	1
386	20230615	140200	249437200	4185	4185	4185	4185	1
387	20230615	140100	249433015	4195	4195	4195	4195	0
388	20230615	140000	249433015	4195	4195	4195	4195	0
389	20230615	135900	249433015	4195	4195	4195	4195	0
390	20230615	135800	249433015	4195	4155	4195	4155	3000
391	20230615	135700	236866580	4155	4155	4155	4155	0
392	20230615	135600	236866580	4155	4155	4155	4155	1
393	20230615	135500	236862425	4155	4155	4155	4155	7
394	20230615	135400	236833340	4155	4150	4155	4150	207
395	20230615	135300	235974255	4150	4150	4150	4150	0
396	20230615	135200	235974255	4150	4150	4150	4150	0
397	20230615	135100	235974255	4150	4150	4150	4150	0
398	20230615	135000	235974255	4150	4150	4150	4150	0
399	20230615	134900	235974255	4150	4150	4150	4150	0
400	20230615	134800	235974255	4150	4150	4150	4150	100
401	20230615	134700	235559255	4150	4150	4150	4150	25
402	20230615	134600	235455505	4150	4150	4150	4150	0
403	20230615	134500	235455505	4150	4150	4150	4150	0
404	20230615	134400	235455505	4150	4150	4150	4150	0
405	20230615	134300	235455505	4150	4150	4150	4150	2
406	20230615	134200	235447205	4145	4155	4155	4145	1898
407	20230615	134100	227570515	4190	4190	4190	4190	0
408	20230615	134000	227570515	4190	4180	4190	4180	1000
409	20230615	133900	223381055	4185	4185	4185	4185	1
410	20230615	133800	223376870	4185	4185	4185	4185	0
411	20230615	133700	223376870	4185	4185	4185	4185	0
412	20230615	133600	223376870	4185	4185	4185	4185	1
413	20230615	133500	223372685	4185	4185	4185	4185	0
414	20230615	133400	223372685	4185	4185	4185	4185	104
415	20230615	133300	222937445	4160	4160	4160	4160	618
416	20230615	133200	220366565	4160	4160	4160	4160	0
417	20230615	133100	220366565	4160	4160	4160	4160	0
418	20230615	133000	220366565	4160	4160	4160	4160	0
419	20230615	132900	220366565	4160	4160	4160	4160	6
420	20230615	132800	220341605	4160	4160	4160	4160	0
421	20230615	132700	220341605	4160	4160	4160	4160	0
422	20230615	132600	220341605	4160	4160	4160	4160	22
423	20230615	132500	220250085	4175	4175	4185	4170	21
424	20230615	132400	220162325	4175	4175	4175	4175	0
425	20230615	132300	220162325	4175	4175	4175	4175	0
426	20230615	132200	220162325	4175	4175	4175	4175	103
427	20230615	132100	219732300	4175	4175	4175	4175	0
428	20230615	132000	219732300	4175	4175	4175	4175	150
429	20230615	131900	219106050	4175	4175	4175	4175	100
430	20230615	131800	218688550	4170	4170	4170	4170	50
431	20230615	131700	218480050	4160	4160	4160	4160	0
432	20230615	131600	218480050	4160	4160	4160	4160	0
433	20230615	131500	218480050	4160	4160	4160	4160	0
434	20230615	131400	218480050	4160	4160	4160	4160	0
435	20230615	131300	218480050	4160	4160	4160	4160	0
436	20230615	131200	218480050	4160	4160	4160	4160	0
437	20230615	131100	218480050	4160	4160	4160	4160	0
438	20230615	131000	218480050	4160	4160	4160	4160	0
439	20230615	130900	218480050	4160	4160	4160	4160	0
440	20230615	130800	218480050	4160	4160	4160	4160	0
441	20230615	130700	218480050	4160	4160	4160	4160	0
442	20230615	130600	218480050	4160	4160	4160	4160	0
443	20230615	130500	218480050	4160	4165	4165	4160	4
444	20230615	130400	218463395	4170	4170	4170	4170	0
445	20230615	130300	218463395	4170	4170	4170	4170	502
446	20230615	130200	216370055	4170	4170	4170	4170	0
447	20230615	130100	216370055	4170	4170	4170	4170	1
448	20230615	130000	216365885	4170	4170	4170	4170	3
449	20230615	125900	216353375	4175	4175	4175	4175	1
450	20230615	125800	216349200	4175	4175	4175	4175	9
451	20230615	125700	216311625	4155	4155	4155	4155	0
452	20230615	125600	216311625	4155	4155	4155	4155	0
453	20230615	125500	216311625	4155	4155	4155	4155	150
454	20230615	125400	215688375	4155	4155	4155	4155	61
455	20230615	125300	215434920	4155	4155	4155	4155	0
456	20230615	125200	215434920	4155	4155	4155	4155	5
457	20230615	125100	215414145	4180	4180	4180	4180	0
458	20230615	125000	215414145	4180	4180	4180	4180	0
459	20230615	124900	215414145	4180	4180	4180	4180	0
460	20230615	124800	215414145	4180	4180	4180	4180	0
461	20230615	124700	215414145	4180	4180	4180	4180	0
462	20230615	124600	215414145	4180	4180	4180	4180	0
463	20230615	124500	215414145	4180	4180	4180	4180	200
464	20230615	124400	214578145	4185	4185	4185	4185	0
465	20230615	124300	214578145	4185	4185	4185	4185	0
466	20230615	124200	214578145	4185	4185	4185	4185	0
467	20230615	124100	214578145	4185	4185	4185	4185	0
468	20230615	124000	214578145	4185	4185	4185	4185	1
469	20230615	123900	214573960	4170	4170	4170	4170	0
470	20230615	123800	214573960	4170	4170	4170	4170	2
471	20230615	123700	214565620	4185	4185	4185	4185	0
472	20230615	123600	214565620	4185	4185	4185	4185	0
473	20230615	123500	214565620	4185	4185	4185	4185	80
474	20230615	123400	214230820	4185	4185	4185	4185	1
475	20230615	123300	214226635	4185	4185	4185	4185	0
476	20230615	123200	214226635	4185	4185	4190	4185	161
477	20230615	123100	213552745	4190	4145	4190	4145	6374
478	20230615	123000	186907985	4140	4140	4140	4140	0
479	20230615	122900	186907985	4140	4140	4140	4140	1
480	20230615	122800	186903845	4140	4140	4140	4140	8
481	20230615	122700	186870725	4140	4140	4140	4140	0
482	20230615	122600	186870725	4140	4140	4140	4140	0
483	20230615	122500	186870725	4140	4140	4140	4140	0
484	20230615	122400	186870725	4140	4140	4140	4140	0
485	20230615	122300	186870725	4140	4140	4140	4140	216
486	20230615	122200	185976485	4140	4140	4140	4140	10
487	20230615	122100	185935085	4140	4140	4140	4140	10
488	20230615	122000	185893685	4140	4140	4140	4140	1085
489	20230615	121900	181401785	4140	4140	4140	4140	5
490	20230615	121800	181381085	4135	4135	4135	4135	0
491	20230615	121700	181381085	4135	4135	4135	4135	114
492	20230615	121600	180909695	4135	4135	4135	4135	0
493	20230615	121500	180909695	4135	4135	4135	4135	0
494	20230615	121400	180909695	4135	4135	4135	4135	0
495	20230615	121300	180909695	4135	4135	4135	4135	19
496	20230615	121200	180831130	4135	4135	4135	4135	100
497	20230615	121100	180417630	4130	4130	4130	4130	0
498	20230615	121000	180417630	4130	4130	4130	4130	582
499	20230615	120900	178013970	4130	4130	4130	4130	0
500	20230615	120800	178013970	4130	4130	4130	4130	0
501	20230615	120700	178013970	4130	4140	4140	4130	85
502	20230615	120600	177662870	4130	4130	4130	4130	0
503	20230615	120500	177662870	4130	4130	4130	4130	0
504	20230615	120400	177662870	4130	4130	4130	4130	0
505	20230615	120300	177662870	4130	4140	4140	4130	76
506	20230615	120200	177348290	4140	4140	4140	4140	0
507	20230615	120100	177348290	4140	4140	4140	4140	500
508	20230615	120000	175278290	4130	4130	4130	4130	0
509	20230615	115900	175278290	4130	4130	4130	4130	0
510	20230615	115800	175278290	4130	4130	4130	4130	0
511	20230615	115700	175278290	4130	4130	4130	4130	0
512	20230615	115600	175278290	4130	4130	4130	4130	0
513	20230615	115500	175278290	4130	4130	4130	4130	1
514	20230615	115400	175274160	4135	4135	4135	4135	0
515	20230615	115300	175274160	4135	4135	4135	4135	0
516	20230615	115200	175274160	4135	4135	4135	4135	200
517	20230615	115100	174447160	4130	4130	4130	4130	0
518	20230615	115000	174447160	4130	4130	4130	4130	0
519	20230615	114900	174447160	4130	4130	4130	4130	0
520	20230615	114800	174447160	4130	4130	4130	4130	0
521	20230615	114700	174447160	4130	4125	4130	4125	77
522	20230615	114600	174129340	4135	4135	4135	4135	4
523	20230615	114500	174112800	4135	4135	4135	4135	0
524	20230615	114400	174112800	4135	4135	4135	4135	0
525	20230615	114300	174112800	4135	4135	4135	4135	0
526	20230615	114200	174112800	4135	4135	4135	4135	146
527	20230615	114100	173509090	4140	4140	4140	4140	100
528	20230615	114000	173095090	4140	4135	4140	4135	100
529	20230615	113900	172681565	4125	4125	4125	4125	440
530	20230615	113800	170866565	4125	4125	4125	4125	60
531	20230615	113700	170619065	4135	4135	4135	4135	0
532	20230615	113600	170619065	4135	4135	4135	4135	0
533	20230615	113500	170619065	4135	4135	4135	4135	200
534	20230615	113400	169792065	4135	4140	4140	4135	7
535	20230615	113300	169763115	4140	4140	4140	4140	0
536	20230615	113200	169763115	4140	4125	4140	4125	536
537	20230615	113100	167544615	4140	4140	4140	4140	703
538	20230615	113000	164634195	4130	4130	4130	4130	180
539	20230615	112900	163890795	4130	4130	4130	4130	400
540	20230615	112800	162238795	4125	4125	4125	4125	1
541	20230615	112700	162234670	4120	4120	4120	4120	0
542	20230615	112600	162234670	4120	4125	4125	4120	475
543	20230615	112500	160275310	4120	4110	4120	4110	285
544	20230615	112400	159102130	4115	4115	4115	4115	12
545	20230615	112300	159052750	4120	4120	4120	4120	1
546	20230615	112200	159048630	4110	4110	4110	4110	0
547	20230615	112100	159048630	4110	4110	4110	4110	5
548	20230615	112000	159028080	4110	4110	4110	4110	275
549	20230615	111900	157897830	4105	4110	4110	4105	1000
550	20230615	111800	153792230	4105	4115	4115	4105	1381
551	20230615	111700	148116275	4120	4120	4120	4120	148
552	20230615	111600	147506515	4120	4120	4120	4120	0
553	20230615	111500	147506515	4120	4120	4120	4120	0
554	20230615	111400	147506515	4120	4120	4120	4120	1302
555	20230615	111300	142142275	4120	4125	4130	4120	683
556	20230615	111200	139325155	4120	4120	4120	4120	0
557	20230615	111100	139325155	4120	4120	4120	4120	0
558	20230615	111000	139325155	4120	4120	4120	4120	0
559	20230615	110900	139325155	4120	4120	4120	4120	0
560	20230615	110800	139325155	4120	4130	4135	4120	242
561	20230615	110700	138325165	4135	4125	4135	4110	2053
562	20230615	110600	129872655	4135	4130	4135	4130	227
563	20230615	110500	128935065	4130	4130	4130	4130	234
564	20230615	110400	127968645	4120	4125	4125	4120	243
565	20230615	110300	126966965	4130	4140	4140	4130	641
566	20230615	110200	124319385	4140	4155	4155	4140	483
567	20230615	110100	122312545	4155	4155	4155	4155	212
568	20230615	110000	121431685	4155	4155	4155	4155	0
569	20230615	105900	121431685	4155	4160	4160	4155	102
570	20230615	105800	121007375	4130	4150	4150	4130	5010
571	20230615	105700	100279155	4155	4155	4155	4155	1001
572	20230615	105600	96120000	4155	4155	4155	4155	578
573	20230615	105500	93718410	4155	4155	4155	4155	0
574	20230615	105400	93718410	4155	4165	4165	4155	787
575	20230615	105300	90444785	4185	4185	4185	4185	1
576	20230615	105200	90440600	4185	4185	4185	4185	0
577	20230615	105100	90440600	4185	4185	4185	4185	0
578	20230615	105000	90440600	4185	4185	4185	4185	0
579	20230615	104900	90440600	4185	4185	4185	4185	0
580	20230615	104800	90440600	4185	4185	4185	4185	0
581	20230615	104700	90440600	4185	4170	4185	4160	723
582	20230615	104600	87424185	4175	4175	4175	4175	0
583	20230615	104500	87424185	4175	4175	4175	4175	0
584	20230615	104400	87424185	4175	4175	4175	4175	10
585	20230615	104300	87382435	4175	4175	4175	4175	2
586	20230615	104200	87374085	4175	4180	4180	4175	929
587	20230615	104100	83494260	4175	4175	4175	4175	0
588	20230615	104000	83494260	4175	4180	4180	4175	400
589	20230615	103900	81823445	4180	4180	4180	4180	0
590	20230615	103800	81823445	4180	4180	4180	4180	480
591	20230615	103700	79817045	4200	4200	4200	4200	4
592	20230615	103600	79800245	4200	4200	4200	4200	0
593	20230615	103500	79800245	4200	4200	4200	4200	0
594	20230615	103400	79800245	4200	4200	4200	4200	0
595	20230615	103300	79800245	4200	4200	4200	4200	0
596	20230615	103200	79800245	4200	4190	4200	4190	507
597	20230615	103100	77675845	4200	4200	4200	4200	0
598	20230615	103000	77675845	4200	4200	4200	4200	0
599	20230615	102900	77675845	4200	4200	4200	4200	1
600	20230615	102800	77671645	4185	4185	4185	4185	854
601	20230615	102700	74097655	4190	4190	4190	4190	1
602	20230615	102600	74093465	4190	4190	4190	4190	0
603	20230615	102500	74093465	4190	4190	4190	4190	0
604	20230615	102400	74093465	4190	4190	4190	4190	0
605	20230615	102300	74093465	4190	4190	4190	4190	0
606	20230615	102200	74093465	4190	4190	4190	4190	685
607	20230615	102100	71223315	4190	4205	4205	4190	8342
608	20230615	102000	36164700	4205	4205	4205	4205	0
609	20230615	101900	36164700	4205	4205	4205	4205	0
610	20230615	101800	36164700	4205	4220	4220	4205	508
611	20230615	101700	34028440	4210	4210	4210	4210	0
612	20230615	101600	34028440	4210	4210	4210	4210	0
613	20230615	101500	34028440	4210	4210	4210	4210	0
614	20230615	101400	34028440	4210	4210	4210	4210	0
615	20230615	101300	34028440	4210	4210	4210	4210	0
616	20230615	101200	34028440	4210	4210	4210	4210	0
617	20230615	101100	34028440	4210	4210	4210	4210	0
618	20230615	101000	34028440	4210	4210	4210	4210	0
619	20230615	100900	34028440	4210	4210	4210	4210	30
620	20230615	100800	33902140	4210	4210	4210	4210	0
621	20230615	100700	33902140	4210	4210	4210	4210	3
622	20230615	100600	33889510	4210	4210	4210	4210	6
623	20230615	100500	33864250	4220	4220	4220	4220	0
624	20230615	100400	33864250	4220	4210	4220	4210	18
625	20230615	100300	33788450	4210	4210	4210	4210	0
626	20230615	100200	33788450	4210	4210	4210	4210	1
627	20230615	100100	33784240	4210	4210	4210	4210	1147
628	20230615	100000	28955370	4220	4220	4220	4220	0
629	20230615	095900	28955370	4220	4220	4220	4220	0
630	20230615	095800	28955370	4220	4220	4220	4220	0
631	20230615	095700	28955370	4220	4220	4220	4220	10
632	20230615	095600	28913170	4210	4210	4210	4210	205
633	20230615	095500	28050120	4220	4220	4220	4220	475
634	20230615	095400	26045620	4220	4220	4220	4220	0
635	20230615	095300	26045620	4220	4215	4220	4215	536
636	20230615	095200	23786330	4220	4220	4220	4220	0
637	20230615	095100	23786330	4220	4220	4220	4220	0
638	20230615	095000	23786330	4220	4220	4220	4220	0
639	20230615	094900	23786330	4220	4220	4220	4220	6
640	20230615	094800	23761010	4220	4220	4220	4220	0
641	20230615	094700	23761010	4220	4220	4220	4220	1
642	20230615	094600	23756790	4220	4220	4220	4220	0
643	20230615	094500	23756790	4220	4220	4220	4220	200
644	20230615	094400	22912790	4225	4225	4225	4225	100
645	20230615	094300	22490290	4225	4225	4225	4225	500
646	20230615	094200	20377790	4220	4225	4230	4220	106
647	20230615	094100	19929940	4225	4220	4225	4220	56
648	20230615	094000	19693595	4215	4215	4215	4215	2
649	20230615	093900	19685165	4220	4220	4220	4220	390
650	20230615	093800	18039365	4220	4220	4220	4220	0
651	20230615	093700	18039365	4220	4220	4220	4220	210
652	20230615	093600	17153165	4220	4220	4220	4220	0
653	20230615	093500	17153165	4220	4220	4220	4220	100
654	20230615	093400	16731165	4220	4220	4220	4220	0
655	20230615	093300	16731165	4220	4225	4225	4220	220
656	20230615	093200	15802265	4225	4225	4225	4225	142
657	20230615	093100	15202315	4225	4225	4230	4225	552
658	20230615	093000	12870110	4225	4225	4225	4225	0
659	20230615	092900	12870110	4225	4225	4225	4225	1
660	20230615	092800	12865885	4225	4225	4225	4225	100
661	20230615	092700	12443385	4220	4220	4220	4220	0
662	20230615	092600	12443385	4220	4220	4220	4220	100
663	20230615	092500	12021385	4220	4220	4220	4220	15
664	20230615	092400	11958085	4215	4215	4215	4215	0
665	20230615	092300	11958085	4215	4215	4215	4215	120
666	20230615	092200	11452285	4215	4210	4215	4210	502
667	20230615	092100	9336965	4210	4210	4210	4210	1
668	20230615	092000	9332755	4210	4210	4210	4210	0
669	20230615	091900	9332755	4210	4210	4210	4210	0
670	20230615	091800	9332755	4210	4210	4210	4210	0
671	20230615	091700	9332755	4210	4210	4210	4210	1
672	20230615	091600	9328545	4210	4210	4210	4210	20
673	20230615	091500	9244345	4205	4205	4205	4205	333
674	20230615	091400	7844080	4205	4205	4205	4205	0
675	20230615	091300	7844080	4205	4205	4205	4205	0
676	20230615	091200	7844080	4205	4205	4205	4205	0
677	20230615	091100	7844080	4205	4205	4205	4205	0
678	20230615	091000	7844080	4205	4205	4205	4205	0
679	20230615	090900	7844080	4205	4210	4210	4205	573
680	20230615	090800	5433800	4210	4210	4210	4210	0
681	20230615	090700	5433800	4210	4210	4210	4210	815
682	20230615	090600	2002650	4210	4210	4210	4210	84
683	20230615	090500	1649010	4210	4210	4210	4210	130
684	20230615	090400	1101710	4205	4205	4205	4205	0
685	20230615	090300	1101710	4205	4205	4205	4205	0
686	20230615	090200	1101710	4205	4205	4205	4205	0
687	20230615	090100	1101710	4205	4205	4205	4205	1
688	20230615	090000	1097505	4205	4205	4205	4205	261