KissMeData/121440/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185600	758101720	5080	5080	5080	5080	3070
3	20230616	185500	758101720	5080	5080	5080	5080	0
4	20230616	185400	758101720	5080	5080	5080	5080	0
5	20230616	185300	758101720	5080	5080	5080	5080	0
6	20230616	185200	758101720	5080	5080	5080	5080	0
7	20230616	185100	758101720	5080	5080	5080	5080	0
8	20230616	185000	758101720	5080	5080	5080	5080	0
9	20230616	184900	758101720	5080	5080	5080	5080	0
10	20230616	184800	758101720	5080	5080	5080	5080	0
11	20230616	184700	758101720	5080	5080	5080	5080	0
12	20230616	184600	758101720	5080	5080	5080	5080	0
13	20230616	184500	758101720	5080	5080	5080	5080	0
14	20230616	184400	758101720	5080	5080	5080	5080	0
15	20230616	184300	758101720	5080	5080	5080	5080	0
16	20230616	184200	758101720	5080	5080	5080	5080	0
17	20230616	184100	758101720	5080	5080	5080	5080	0
18	20230616	184000	758101720	5080	5080	5080	5080	0
19	20230616	183900	758101720	5080	5080	5080	5080	0
20	20230616	183800	758101720	5080	5080	5080	5080	0
21	20230616	183700	758101720	5080	5080	5080	5080	0
22	20230616	183600	758101720	5080	5080	5080	5080	0
23	20230616	183500	758101720	5080	5080	5080	5080	0
24	20230616	183400	758101720	5080	5080	5080	5080	0
25	20230616	183300	758101720	5080	5080	5080	5080	0
26	20230616	183200	758101720	5080	5080	5080	5080	0
27	20230616	183100	758101720	5080	5080	5080	5080	0
28	20230616	183000	758101720	5080	5080	5080	5080	0
29	20230616	182900	758101720	5080	5080	5080	5080	0
30	20230616	182800	758101720	5080	5080	5080	5080	0
31	20230616	182700	758101720	5080	5080	5080	5080	0
32	20230616	182600	758101720	5080	5080	5080	5080	3070
33	20230616	182500	758101720	5080	5080	5080	5080	0
34	20230616	182400	758101720	5080	5080	5080	5080	0
35	20230616	182300	758101720	5080	5080	5080	5080	0
36	20230616	182200	758101720	5080	5080	5080	5080	0
37	20230616	182100	758101720	5080	5080	5080	5080	0
38	20230616	182000	758101720	5080	5080	5080	5080	0
39	20230616	181900	758101720	5080	5080	5080	5080	0
40	20230616	181800	758101720	5080	5080	5080	5080	0
41	20230616	181700	758101720	5080	5080	5080	5080	0
42	20230616	181600	758101720	5080	5080	5080	5080	0
43	20230616	181500	758101720	5080	5080	5080	5080	0
44	20230616	181400	758101720	5080	5080	5080	5080	0
45	20230616	181300	758101720	5080	5080	5080	5080	0
46	20230616	181200	758101720	5080	5080	5080	5080	0
47	20230616	181100	758101720	5080	5080	5080	5080	0
48	20230616	181000	758101720	5080	5080	5080	5080	0
49	20230616	180900	758101720	5080	5080	5080	5080	0
50	20230616	180800	758101720	5080	5080	5080	5080	0
51	20230616	180700	758101720	5080	5080	5080	5080	0
52	20230616	180600	758101720	5080	5080	5080	5080	0
53	20230616	180500	758101720	5080	5080	5080	5080	0
54	20230616	180400	758101720	5080	5080	5080	5080	0
55	20230616	180300	758101720	5080	5080	5080	5080	0
56	20230616	180200	758101720	5080	5080	5080	5080	0
57	20230616	180100	758101720	5080	5080	5080	5080	0
58	20230616	180000	758101720	5080	5080	5080	5080	0
59	20230616	175900	758101720	5080	5080	5080	5080	0
60	20230616	175800	758101720	5080	5080	5080	5080	0
61	20230616	175700	758101720	5080	5080	5080	5080	0
62	20230616	175600	758101720	5080	5080	5080	5080	3070
63	20230616	175500	758101720	5080	5080	5080	5080	0
64	20230616	175400	758101720	5080	5080	5080	5080	0
65	20230616	175300	758101720	5080	5080	5080	5080	0
66	20230616	175200	758101720	5080	5080	5080	5080	0
67	20230616	175100	758101720	5080	5080	5080	5080	0
68	20230616	175000	758101720	5080	5080	5080	5080	0
69	20230616	174900	758101720	5080	5080	5080	5080	0
70	20230616	174800	758101720	5080	5080	5080	5080	0
71	20230616	174700	758101720	5080	5080	5080	5080	0
72	20230616	174600	758101720	5080	5080	5080	5080	0
73	20230616	174500	758101720	5080	5080	5080	5080	0
74	20230616	174400	758101720	5080	5080	5080	5080	0
75	20230616	174300	758101720	5080	5080	5080	5080	0
76	20230616	174200	758101720	5080	5080	5080	5080	0
77	20230616	174100	758101720	5080	5080	5080	5080	0
78	20230616	174000	758101720	5080	5080	5080	5080	0
79	20230616	173900	758101720	5080	5080	5080	5080	0
80	20230616	173800	758101720	5080	5080	5080	5080	0
81	20230616	173700	758101720	5080	5080	5080	5080	0
82	20230616	173600	758101720	5080	5080	5080	5080	0
83	20230616	173500	758101720	5080	5080	5080	5080	0
84	20230616	173400	758101720	5080	5080	5080	5080	0
85	20230616	173300	758101720	5080	5080	5080	5080	0
86	20230616	173200	758101720	5080	5080	5080	5080	0
87	20230616	173100	758101720	5080	5080	5080	5080	0
88	20230616	173000	758101720	5080	5080	5080	5080	0
89	20230616	172900	758101720	5080	5080	5080	5080	0
90	20230616	172800	758101720	5080	5080	5080	5080	0
91	20230616	172700	758101720	5080	5080	5080	5080	0
92	20230616	172600	758101720	5080	5080	5080	5080	3070
93	20230616	172500	758101720	5080	5080	5080	5080	0
94	20230616	172400	758101720	5080	5080	5080	5080	0
95	20230616	172300	758101720	5080	5080	5080	5080	0
96	20230616	172200	758101720	5080	5080	5080	5080	0
97	20230616	172100	758101720	5080	5080	5080	5080	0
98	20230616	172000	758101720	5080	5080	5080	5080	0
99	20230616	171900	758101720	5080	5080	5080	5080	0
100	20230616	171800	758101720	5080	5080	5080	5080	0
101	20230616	171700	758101720	5080	5080	5080	5080	0
102	20230616	171600	758101720	5080	5080	5080	5080	0
103	20230616	171500	758101720	5080	5080	5080	5080	0
104	20230616	171400	758101720	5080	5080	5080	5080	0
105	20230616	171300	758101720	5080	5080	5080	5080	0
106	20230616	171200	758101720	5080	5080	5080	5080	0
107	20230616	171100	758101720	5080	5080	5080	5080	0
108	20230616	171000	758101720	5080	5080	5080	5080	0
109	20230616	170900	758101720	5080	5080	5080	5080	0
110	20230616	170800	758101720	5080	5080	5080	5080	0
111	20230616	170700	758101720	5080	5080	5080	5080	0
112	20230616	170600	758101720	5080	5080	5080	5080	0
113	20230616	170500	758101720	5080	5080	5080	5080	0
114	20230616	170400	758101720	5080	5080	5080	5080	0
115	20230616	170300	758101720	5080	5080	5080	5080	0
116	20230616	170200	758101720	5080	5080	5080	5080	0
117	20230616	170100	758101720	5080	5080	5080	5080	0
118	20230616	170000	758101720	5080	5080	5080	5080	0
119	20230616	165900	758101720	5080	5080	5080	5080	0
120	20230616	165800	758101720	5080	5080	5080	5080	0
121	20230616	165700	758101720	5080	5080	5080	5080	0
122	20230616	165600	758101720	5080	5080	5080	5080	3070
123	20230616	165500	758101720	5080	5080	5080	5080	0
124	20230616	165400	758101720	5080	5080	5080	5080	0
125	20230616	165300	758101720	5080	5080	5080	5080	0
126	20230616	165200	758101720	5080	5080	5080	5080	0
127	20230616	165100	758101720	5080	5080	5080	5080	0
128	20230616	165000	758101720	5080	5080	5080	5080	0
129	20230616	164900	758101720	5080	5080	5080	5080	0
130	20230616	164800	758101720	5080	5080	5080	5080	0
131	20230616	164700	758101720	5080	5080	5080	5080	0
132	20230616	164600	758101720	5080	5080	5080	5080	0
133	20230616	164500	758101720	5080	5080	5080	5080	0
134	20230616	164400	758101720	5080	5080	5080	5080	0
135	20230616	164300	758101720	5080	5080	5080	5080	0
136	20230616	164200	758101720	5080	5080	5080	5080	0
137	20230616	164100	758101720	5080	5080	5080	5080	0
138	20230616	164000	758101720	5080	5080	5080	5080	0
139	20230616	163900	758101720	5080	5080	5080	5080	0
140	20230616	163800	758101720	5080	5080	5080	5080	0
141	20230616	163700	758101720	5080	5080	5080	5080	0
142	20230616	163600	758101720	5080	5080	5080	5080	0
143	20230616	163500	758101720	5080	5080	5080	5080	0
144	20230616	163400	758101720	5080	5080	5080	5080	0
145	20230616	163300	758101720	5080	5080	5080	5080	0
146	20230616	163200	758101720	5080	5080	5080	5080	0
147	20230616	163100	758101720	5080	5080	5080	5080	0
148	20230616	163000	758101720	5080	5080	5080	5080	0
149	20230616	162900	758101720	5080	5080	5080	5080	0
150	20230616	162800	758101720	5080	5080	5080	5080	0
151	20230616	162700	758101720	5080	5080	5080	5080	0
152	20230616	162600	758101720	5080	5080	5080	5080	3070
153	20230616	162500	758101720	5080	5080	5080	5080	0
154	20230616	162400	758101720	5080	5080	5080	5080	0
155	20230616	162300	758101720	5080	5080	5080	5080	0
156	20230616	162200	758101720	5080	5080	5080	5080	0
157	20230616	162100	758101720	5080	5080	5080	5080	0
158	20230616	162000	758101720	5080	5080	5080	5080	0
159	20230616	161900	758101720	5080	5080	5080	5080	0
160	20230616	161800	758101720	5080	5080	5080	5080	0
161	20230616	161700	758101720	5080	5080	5080	5080	0
162	20230616	161600	758101720	5080	5080	5080	5080	0
163	20230616	161500	758101720	5080	5080	5080	5080	0
164	20230616	161400	758101720	5080	5080	5080	5080	0
165	20230616	161300	758101720	5080	5080	5080	5080	0
166	20230616	161200	758101720	5080	5080	5080	5080	0
167	20230616	161100	758101720	5080	5080	5080	5080	0
168	20230616	161000	758101720	5080	5080	5080	5080	0
169	20230616	160900	758101720	5080	5080	5080	5080	0
170	20230616	160800	758101720	5080	5080	5080	5080	0
171	20230616	160700	758101720	5080	5080	5080	5080	0
172	20230616	160600	758101720	5080	5080	5080	5080	0
173	20230616	160500	758101720	5080	5080	5080	5080	0
174	20230616	160400	758101720	5080	5080	5080	5080	0
175	20230616	160300	758101720	5080	5080	5080	5080	0
176	20230616	160200	758101720	5080	5080	5080	5080	0
177	20230616	160100	758101720	5080	5080	5080	5080	0
178	20230616	160000	758101720	5080	5080	5080	5080	0
179	20230616	155900	758101720	5080	5080	5080	5080	0
180	20230616	155800	758101720	5080	5080	5080	5080	0
181	20230616	155700	758101720	5080	5080	5080	5080	0
182	20230616	155600	758101720	5080	5080	5080	5080	3070
183	20230616	155500	758101720	5080	5080	5080	5080	0
184	20230616	155400	758101720	5080	5080	5080	5080	0
185	20230616	155300	758101720	5080	5080	5080	5080	0
186	20230616	155200	758101720	5080	5080	5080	5080	0
187	20230616	155100	758101720	5080	5080	5080	5080	0
188	20230616	155000	758101720	5080	5080	5080	5080	0
189	20230616	154900	758101720	5080	5080	5080	5080	0
190	20230616	154800	758101720	5080	5080	5080	5080	0
191	20230616	154700	758101720	5080	5080	5080	5080	0
192	20230616	154600	758101720	5080	5080	5080	5080	0
193	20230616	154500	758101720	5080	5080	5080	5080	0
194	20230616	154400	758101720	5080	5080	5080	5080	0
195	20230616	154300	758101720	5080	5080	5080	5080	0
196	20230616	154200	758101720	5080	5080	5080	5080	0
197	20230616	154100	758101720	5080	5080	5080	5080	0
198	20230616	154000	758101720	5080	5080	5080	5080	0
199	20230616	153900	758101720	5080	5080	5080	5080	0
200	20230616	153800	758101720	5080	5080	5080	5080	0
201	20230616	153700	758101720	5080	5080	5080	5080	0
202	20230616	153600	758101720	5080	5080	5080	5080	0
203	20230616	153500	758101720	5080	5080	5080	5080	0
204	20230616	153400	758101720	5080	5080	5080	5080	0
205	20230616	153300	758101720	5080	5080	5080	5080	0
206	20230616	153200	758101720	5080	5080	5080	5080	0
207	20230616	153100	758101720	5080	5080	5080	5080	0
208	20230616	153000	758101720	5080	5080	5080	5080	3070
209	20230616	152900	742506120	5050	5050	5050	5050	0
210	20230616	152800	742506120	5050	5050	5050	5050	0
211	20230616	152700	742506120	5050	5050	5050	5050	0
212	20230616	152600	742506120	5050	5050	5050	5050	0
213	20230616	152500	742506120	5050	5050	5050	5050	0
214	20230616	152400	742506120	5050	5050	5050	5050	0
215	20230616	152300	742506120	5050	5050	5050	5050	0
216	20230616	152200	742506120	5050	5050	5050	5050	0
217	20230616	152100	742506120	5050	5050	5050	5050	0
218	20230616	152000	742506120	5050	5050	5050	5050	0
219	20230616	151900	742506120	5050	5050	5050	5050	132
220	20230616	151800	741839520	5040	5040	5040	5040	0
221	20230616	151700	741839520	5040	5050	5050	5040	102
222	20230616	151600	741325420	5040	5040	5040	5040	145
223	20230616	151500	740594620	5040	5040	5040	5040	0
224	20230616	151400	740594620	5040	5040	5040	5040	0
225	20230616	151300	740594620	5040	5040	5040	5040	111
226	20230616	151200	740035180	5050	5050	5050	5050	900
227	20230616	151100	735490180	5040	5040	5040	5040	89
228	20230616	151000	735041620	5040	5040	5040	5040	423
229	20230616	150900	732909700	5040	5040	5040	5040	1969
230	20230616	150800	722985940	5050	5050	5050	5050	0
231	20230616	150700	722985940	5050	5050	5050	5050	0
232	20230616	150600	722985940	5050	5050	5050	5050	406
233	20230616	150500	720935640	5060	5060	5060	5060	1000
234	20230616	150400	715875640	5050	5050	5050	5050	54
235	20230616	150300	715602940	5050	5050	5050	5050	0
236	20230616	150200	715602940	5050	5050	5050	5050	0
237	20230616	150100	715602940	5050	5050	5050	5050	0
238	20230616	150000	715602940	5050	5050	5050	5050	4
239	20230616	145900	715582740	5050	5050	5050	5050	0
240	20230616	145800	715582740	5050	5050	5050	5050	0
241	20230616	145700	715582740	5050	5050	5050	5050	0
242	20230616	145600	715582740	5050	5050	5050	5050	0
243	20230616	145500	715582740	5050	5050	5050	5050	1
244	20230616	145400	715577690	5050	5050	5050	5050	33
245	20230616	145300	715411040	5060	5060	5060	5060	0
246	20230616	145200	715411040	5060	5060	5060	5060	0
247	20230616	145100	715411040	5060	5060	5060	5060	0
248	20230616	145000	715411040	5060	5060	5060	5060	10
249	20230616	144900	715360440	5060	5060	5060	5060	0
250	20230616	144800	715360440	5060	5060	5060	5060	0
251	20230616	144700	715360440	5060	5060	5060	5060	0
252	20230616	144600	715360440	5060	5060	5060	5060	0
253	20230616	144500	715360440	5060	5060	5060	5060	40
254	20230616	144400	715158040	5080	5060	5080	5060	1976
255	20230616	144300	705135400	5060	5060	5060	5060	0
256	20230616	144200	705135400	5060	5060	5060	5060	198
257	20230616	144100	704133520	5060	5050	5060	5050	1980
258	20230616	144000	694128220	5050	5050	5050	5050	0
259	20230616	143900	694128220	5050	5050	5050	5050	650
260	20230616	143800	690845720	5060	5060	5060	5060	2000
261	20230616	143700	680725720	5080	5080	5080	5080	0
262	20230616	143600	680725720	5080	5080	5080	5080	0
263	20230616	143500	680725720	5080	5050	5080	5050	1980
264	20230616	143400	670706730	5050	5050	5050	5050	0
265	20230616	143300	670706730	5050	5050	5050	5050	0
266	20230616	143200	670706730	5050	5050	5050	5050	0
267	20230616	143100	670706730	5050	5050	5050	5050	0
268	20230616	143000	670706730	5050	5050	5050	5050	0
269	20230616	142900	670706730	5050	5050	5050	5050	1
270	20230616	142800	670701680	5050	5050	5050	5050	1
271	20230616	142700	670696630	5040	5040	5040	5040	0
272	20230616	142600	670696630	5040	5040	5040	5040	0
273	20230616	142500	670696630	5040	5040	5040	5040	48
274	20230616	142400	670454710	5040	5040	5040	5040	0
275	20230616	142300	670454710	5040	5040	5040	5040	0
276	20230616	142200	670454710	5040	5040	5040	5040	3
277	20230616	142100	670439590	5040	5040	5040	5040	3
278	20230616	142000	670424470	5040	5040	5040	5040	82
279	20230616	141900	670011190	5040	5040	5040	5040	1
280	20230616	141800	670006150	5030	5030	5030	5030	0
281	20230616	141700	670006150	5030	5030	5030	5030	40
282	20230616	141600	669804950	5030	5030	5030	5030	0
283	20230616	141500	669804950	5030	5030	5030	5030	0
284	20230616	141400	669804950	5030	5030	5030	5030	0
285	20230616	141300	669804950	5030	5040	5040	5030	5448
286	20230616	141200	642377040	5040	5040	5040	5040	0
287	20230616	141100	642377040	5040	5040	5040	5040	0
288	20230616	141000	642377040	5040	5040	5040	5040	0
289	20230616	140900	642377040	5040	5040	5040	5040	0
290	20230616	140800	642377040	5040	5040	5040	5040	0
291	20230616	140700	642377040	5040	5040	5040	5040	48
292	20230616	140600	642135120	5040	5040	5040	5040	1
293	20230616	140500	642130080	5040	5040	5040	5040	290
294	20230616	140400	640668480	5050	5050	5050	5050	0
295	20230616	140300	640668480	5050	5050	5050	5050	0
296	20230616	140200	640668480	5050	5050	5050	5050	0
297	20230616	140100	640668480	5050	5050	5050	5050	1040
298	20230616	140000	635416480	5050	5050	5050	5050	0
299	20230616	135900	635416480	5050	5050	5050	5050	8
300	20230616	135800	635376080	5050	5050	5050	5050	19
301	20230616	135700	635280130	5050	5050	5050	5050	205
302	20230616	135600	634244880	5050	5050	5050	5050	324
303	20230616	135500	632608680	5050	5050	5050	5050	0
304	20230616	135400	632608680	5050	5050	5050	5050	0
305	20230616	135300	632608680	5050	5050	5050	5050	3
306	20230616	135200	632593530	5050	5050	5050	5050	0
307	20230616	135100	632593530	5050	5050	5050	5050	100
308	20230616	135000	632088530	5040	5040	5040	5040	0
309	20230616	134900	632088530	5040	5040	5040	5040	10
310	20230616	134800	632038130	5040	5050	5050	5040	2706
311	20230616	134700	618380830	5050	5050	5050	5050	0
312	20230616	134600	618380830	5050	5050	5050	5050	0
313	20230616	134500	618380830	5050	5040	5050	5040	300
314	20230616	134400	616867830	5040	5040	5040	5040	43
315	20230616	134300	616651110	5040	5040	5040	5040	0
316	20230616	134200	616651110	5040	5040	5040	5040	0
317	20230616	134100	616651110	5040	5040	5040	5040	0
318	20230616	134000	616651110	5040	5040	5040	5040	0
319	20230616	133900	616651110	5040	5040	5040	5040	0
320	20230616	133800	616651110	5040	5040	5040	5040	0
321	20230616	133700	616651110	5040	5040	5040	5040	0
322	20230616	133600	616651110	5040	5040	5040	5040	0
323	20230616	133500	616651110	5040	5040	5040	5040	0
324	20230616	133400	616651110	5040	5040	5040	5040	0
325	20230616	133300	616651110	5040	5040	5040	5040	0
326	20230616	133200	616651110	5040	5050	5050	5040	9092
327	20230616	133100	570808440	5050	5050	5050	5050	20
328	20230616	133000	570707440	5060	5060	5060	5060	7
329	20230616	132900	570672020	5050	5050	5050	5050	0
330	20230616	132800	570672020	5050	5050	5050	5050	0
331	20230616	132700	570672020	5050	5050	5050	5050	0
332	20230616	132600	570672020	5050	5050	5050	5050	18
333	20230616	132500	570581120	5050	5050	5050	5050	1
334	20230616	132400	570576070	5050	5050	5050	5050	510
335	20230616	132300	568000570	5050	5050	5050	5050	0
336	20230616	132200	568000570	5050	5050	5050	5050	397
337	20230616	132100	565995720	5040	5050	5050	5040	901
338	20230616	132000	561453670	5050	5050	5050	5050	1489
339	20230616	131900	553934220	5050	5050	5050	5050	20
340	20230616	131800	553833220	5050	5050	5050	5050	0
341	20230616	131700	553833220	5050	5050	5050	5050	0
342	20230616	131600	553833220	5050	5050	5050	5050	276
343	20230616	131500	552439420	5050	5050	5050	5050	724
344	20230616	131400	548783220	5050	5050	5050	5050	30
345	20230616	131300	548631720	5050	5050	5050	5050	500
346	20230616	131200	546106720	5050	5050	5050	5050	0
347	20230616	131100	546106720	5050	5050	5050	5050	1715
348	20230616	131000	537445970	5050	5050	5050	5050	215
349	20230616	130900	536360220	5040	5040	5040	5040	0
350	20230616	130800	536360220	5040	5050	5050	5040	66
351	20230616	130700	536027570	5040	5040	5040	5040	156
352	20230616	130600	535241330	5050	5050	5050	5050	105
353	20230616	130500	534711080	5050	5050	5050	5050	10
354	20230616	130400	534660580	5050	5050	5050	5050	2206
355	20230616	130300	523520280	5060	5060	5060	5060	0
356	20230616	130200	523520280	5060	5060	5060	5060	0
357	20230616	130100	523520280	5060	5060	5060	5060	0
358	20230616	130000	523520280	5060	5060	5060	5060	8
359	20230616	125900	523479800	5060	5060	5060	5060	1
360	20230616	125800	523474740	5060	5060	5060	5060	202
361	20230616	125700	522452620	5060	5060	5060	5060	1233
362	20230616	125600	516213640	5060	5060	5060	5060	3
363	20230616	125500	516198460	5060	5060	5060	5060	0
364	20230616	125400	516198460	5060	5060	5060	5060	76
365	20230616	125300	515813900	5060	5060	5060	5060	21
366	20230616	125200	515707640	5060	5060	5060	5060	0
367	20230616	125100	515707640	5060	5060	5060	5060	0
368	20230616	125000	515707640	5060	5060	5060	5060	0
369	20230616	124900	515707640	5060	5060	5060	5060	0
370	20230616	124800	515707640	5060	5060	5060	5060	0
371	20230616	124700	515707640	5060	5060	5060	5060	0
372	20230616	124600	515707640	5060	5060	5060	5060	0
373	20230616	124500	515707640	5060	5060	5060	5060	2
374	20230616	124400	515697520	5060	5060	5060	5060	2
375	20230616	124300	515687400	5060	5050	5060	5050	1348
376	20230616	124200	508879810	5050	5050	5050	5050	915
377	20230616	124100	504259060	5050	5050	5050	5050	1
378	20230616	124000	504254010	5050	5050	5050	5050	200
379	20230616	123900	503244010	5050	5050	5050	5050	140
380	20230616	123800	502537010	5050	5050	5050	5050	300
381	20230616	123700	501022010	5050	5050	5050	5050	600
382	20230616	123600	497992010	5050	5050	5050	5050	10
383	20230616	123500	497941510	5050	5050	5050	5050	20
384	20230616	123400	497840510	5050	5050	5050	5050	49
385	20230616	123300	497593060	5040	5040	5040	5040	0
386	20230616	123200	497593060	5040	5040	5040	5040	0
387	20230616	123100	497593060	5040	5040	5040	5040	5
388	20230616	123000	497567860	5050	5050	5050	5050	0
389	20230616	122900	497567860	5050	5050	5050	5050	0
390	20230616	122800	497567860	5050	5050	5050	5050	883
391	20230616	122700	493108710	5050	5050	5050	5050	500
392	20230616	122600	490583710	5040	5040	5040	5040	0
393	20230616	122500	490583710	5040	5040	5040	5040	0
394	20230616	122400	490583710	5040	5040	5040	5040	0
395	20230616	122300	490583710	5040	5040	5040	5040	63
396	20230616	122200	490266190	5050	5050	5050	5050	0
397	20230616	122100	490266190	5050	5050	5050	5050	10
398	20230616	122000	490215690	5050	5050	5050	5050	3044
399	20230616	121900	474843490	5060	5060	5060	5060	0
400	20230616	121800	474843490	5060	5060	5060	5060	0
401	20230616	121700	474843490	5060	5060	5060	5060	0
402	20230616	121600	474843490	5060	5060	5060	5060	0
403	20230616	121500	474843490	5060	5060	5060	5060	106
404	20230616	121400	474307130	5060	5060	5060	5060	140
405	20230616	121300	473598730	5060	5060	5060	5060	0
406	20230616	121200	473598730	5060	5060	5060	5060	1
407	20230616	121100	473593670	5060	5060	5060	5060	0
408	20230616	121000	473593670	5060	5060	5060	5060	0
409	20230616	120900	473593670	5060	5060	5060	5060	72
410	20230616	120800	473229350	5050	5050	5050	5050	0
411	20230616	120700	473229350	5050	5050	5050	5050	0
412	20230616	120600	473229350	5050	5050	5050	5050	0
413	20230616	120500	473229350	5050	5050	5050	5050	0
414	20230616	120400	473229350	5050	5050	5050	5050	0
415	20230616	120300	473229350	5050	5050	5050	5050	0
416	20230616	120200	473229350	5050	5050	5050	5050	0
417	20230616	120100	473229350	5050	5050	5050	5050	394
418	20230616	120000	471239650	5060	5060	5060	5060	0
419	20230616	115900	471239650	5060	5060	5060	5060	0
420	20230616	115800	471239650	5060	5060	5060	5060	100
421	20230616	115700	470733650	5060	5060	5060	5060	100
422	20230616	115600	470227650	5060	5060	5060	5060	0
423	20230616	115500	470227650	5060	5060	5060	5060	0
424	20230616	115400	470227650	5060	5060	5060	5060	0
425	20230616	115300	470227650	5060	5060	5060	5060	0
426	20230616	115200	470227650	5060	5060	5060	5060	2
427	20230616	115100	470217530	5060	5060	5060	5060	141
428	20230616	115000	469504070	5050	5050	5050	5050	0
429	20230616	114900	469504070	5050	5050	5050	5050	0
430	20230616	114800	469504070	5050	5050	5050	5050	0
431	20230616	114700	469504070	5050	5050	5050	5050	0
432	20230616	114600	469504070	5050	5050	5050	5050	0
433	20230616	114500	469504070	5050	5050	5050	5050	0
434	20230616	114400	469504070	5050	5050	5050	5050	0
435	20230616	114300	469504070	5050	5050	5050	5050	0
436	20230616	114200	469504070	5050	5050	5050	5050	0
437	20230616	114100	469504070	5050	5050	5050	5050	0
438	20230616	114000	469504070	5050	5050	5050	5050	0
439	20230616	113900	469504070	5050	5050	5050	5050	164
440	20230616	113800	468675870	5050	5050	5050	5050	2035
441	20230616	113700	458399120	5060	5060	5060	5060	78
442	20230616	113600	458004440	5060	5050	5060	5050	4291
443	20230616	113500	436308130	5050	5050	5050	5050	186
444	20230616	113400	435368830	5050	5050	5050	5050	0
445	20230616	113300	435368830	5050	5050	5050	5050	307
446	20230616	113200	433818480	5050	5050	5050	5050	720
447	20230616	113100	430182480	5050	5050	5050	5050	200
448	20230616	113000	429172480	5050	5050	5050	5050	0
449	20230616	112900	429172480	5050	5050	5050	5050	0
450	20230616	112800	429172480	5050	5050	5050	5050	139
451	20230616	112700	428470530	5060	5060	5060	5060	0
452	20230616	112600	428470530	5060	5060	5060	5060	0
453	20230616	112500	428470530	5060	5060	5060	5060	0
454	20230616	112400	428470530	5060	5060	5060	5060	0
455	20230616	112300	428470530	5060	5060	5060	5060	10
456	20230616	112200	428419930	5050	5050	5050	5050	0
457	20230616	112100	428419930	5050	5050	5050	5050	0
458	20230616	112000	428419930	5050	5050	5050	5050	0
459	20230616	111900	428419930	5050	5050	5050	5050	0
460	20230616	111800	428419930	5050	5050	5050	5050	0
461	20230616	111700	428419930	5050	5050	5050	5050	192
462	20230616	111600	427450330	5050	5050	5050	5050	3284
463	20230616	111500	410866130	5050	5050	5050	5050	525
464	20230616	111400	408214880	5050	5050	5050	5050	0
465	20230616	111300	408214880	5050	5050	5050	5050	390
466	20230616	111200	406245380	5060	5060	5060	5060	48
467	20230616	111100	406002500	5060	5060	5060	5060	2
468	20230616	111000	405992380	5050	5050	5050	5050	0
469	20230616	110900	405992380	5050	5050	5050	5050	0
470	20230616	110800	405992380	5050	5050	5050	5050	0
471	20230616	110700	405992380	5050	5050	5050	5050	0
472	20230616	110600	405992380	5050	5050	5050	5050	0
473	20230616	110500	405992380	5050	5050	5050	5050	0
474	20230616	110400	405992380	5050	5050	5050	5050	0
475	20230616	110300	405992380	5050	5050	5050	5050	108
476	20230616	110200	405446980	5040	5040	5040	5040	0
477	20230616	110100	405446980	5040	5040	5040	5040	0
478	20230616	110000	405446980	5040	5050	5050	5040	193
479	20230616	105900	404474230	5050	5050	5050	5050	806
480	20230616	105800	400403930	5050	5050	5050	5050	0
481	20230616	105700	400403930	5050	5050	5050	5050	396
482	20230616	105600	398404130	5050	5050	5050	5050	1405
483	20230616	105500	391308880	5050	5050	5050	5050	0
484	20230616	105400	391308880	5050	5050	5050	5050	0
485	20230616	105300	391308880	5050	5050	5050	5050	331
486	20230616	105200	389637330	5050	5050	5050	5050	50
487	20230616	105100	389384830	5050	5050	5050	5050	0
488	20230616	105000	389384830	5050	5050	5050	5050	20
489	20230616	104900	389283830	5050	5050	5050	5050	65
490	20230616	104800	388955580	5050	5050	5050	5050	486
491	20230616	104700	386501280	5050	5050	5050	5050	1299
492	20230616	104600	379941330	5050	5050	5050	5050	0
493	20230616	104500	379941330	5050	5050	5050	5050	0
494	20230616	104400	379941330	5050	5040	5050	5040	167
495	20230616	104300	379098150	5050	5050	5050	5050	0
496	20230616	104200	379098150	5050	5050	5050	5050	0
497	20230616	104100	379098150	5050	5050	5050	5050	2
498	20230616	104000	379088050	5050	5050	5050	5050	0
499	20230616	103900	379088050	5050	5050	5050	5050	0
500	20230616	103800	379088050	5050	5050	5050	5050	600
501	20230616	103700	376058050	5040	5040	5040	5040	50
502	20230616	103600	375806050	5040	5040	5040	5040	0
503	20230616	103500	375806050	5040	5050	5050	5040	59
504	20230616	103400	375508680	5050	5050	5050	5050	120
505	20230616	103300	374902680	5050	5060	5060	5050	2294
506	20230616	103200	363316500	5050	5050	5050	5050	95
507	20230616	103100	362836750	5050	5050	5050	5050	1
508	20230616	103000	362831700	5050	5050	5050	5050	2597
509	20230616	102900	349716850	5060	5060	5060	5060	0
510	20230616	102800	349716850	5060	5060	5060	5060	130
511	20230616	102700	349059050	5060	5060	5060	5060	0
512	20230616	102600	349059050	5060	5060	5060	5060	0
513	20230616	102500	349059050	5060	5060	5060	5060	0
514	20230616	102400	349059050	5060	5060	5060	5060	12
515	20230616	102300	348998330	5060	5060	5060	5060	0
516	20230616	102200	348998330	5060	5060	5060	5060	0
517	20230616	102100	348998330	5060	5060	5060	5060	0
518	20230616	102000	348998330	5060	5060	5060	5060	1600
519	20230616	101900	340902330	5060	5060	5060	5060	100
520	20230616	101800	340396330	5060	5060	5060	5060	204
521	20230616	101700	339364090	5050	5050	5050	5050	91
522	20230616	101600	338904540	5060	5060	5060	5060	0
523	20230616	101500	338904540	5060	5060	5060	5060	2482
524	20230616	101400	326345620	5060	5060	5060	5060	0
525	20230616	101300	326345620	5060	5060	5060	5060	0
526	20230616	101200	326345620	5060	5060	5060	5060	2
527	20230616	101100	326335500	5060	5060	5060	5060	0
528	20230616	101000	326335500	5060	5060	5060	5060	800
529	20230616	100900	322287500	5060	5060	5060	5060	47
530	20230616	100800	322049680	5060	5060	5060	5060	0
531	20230616	100700	322049680	5060	5060	5060	5060	1
532	20230616	100600	322044620	5060	5060	5060	5060	0
533	20230616	100500	322044620	5060	5060	5060	5060	40
534	20230616	100400	321842220	5060	5060	5060	5060	0
535	20230616	100300	321842220	5060	5060	5060	5060	3
536	20230616	100200	321827040	5060	5060	5060	5060	0
537	20230616	100100	321827040	5060	5060	5060	5060	582
538	20230616	100000	318882120	5060	5060	5060	5060	1000
539	20230616	095900	313822120	5060	5060	5060	5060	78
540	20230616	095800	313427440	5070	5060	5070	5060	3508
541	20230616	095700	295675740	5060	5060	5060	5060	2546
542	20230616	095600	282792980	5060	5060	5060	5060	530
543	20230616	095500	280111180	5060	5060	5060	5060	0
544	20230616	095400	280111180	5060	5060	5060	5060	978
545	20230616	095300	275162500	5060	5060	5060	5060	498
546	20230616	095200	272642620	5060	5060	5060	5060	105
547	20230616	095100	272111320	5060	5060	5060	5060	861
548	20230616	095000	267754660	5060	5060	5060	5060	0
549	20230616	094900	267754660	5060	5060	5060	5060	536
550	20230616	094800	265042500	5060	5060	5060	5060	1
551	20230616	094700	265037440	5060	5060	5060	5060	4389
552	20230616	094600	242829100	5060	5060	5060	5060	653
553	20230616	094500	239524920	5060	5060	5060	5060	2936
554	20230616	094400	224668760	5060	5060	5060	5060	1240
555	20230616	094300	218394360	5060	5060	5060	5060	2483
556	20230616	094200	205830380	5060	5060	5060	5060	1411
557	20230616	094100	198690720	5060	5060	5060	5060	107
558	20230616	094000	198149300	5060	5060	5060	5060	1679
559	20230616	093900	189653560	5060	5060	5060	5060	1200
560	20230616	093800	183581560	5060	5050	5060	5050	2016
561	20230616	093700	173380620	5060	5060	5060	5060	820
562	20230616	093600	169231420	5060	5060	5060	5060	2840
563	20230616	093500	154861020	5060	5060	5090	5060	6884
564	20230616	093400	120027170	5060	5100	5100	5060	2600
565	20230616	093300	106829870	5100	5090	5100	5090	1002
566	20230616	093200	101729670	5090	5080	5090	5080	2084
567	20230616	093100	91142940	5080	5070	5080	5060	488
568	20230616	093000	88670760	5070	5060	5070	5060	13
569	20230616	092900	88604890	5060	5060	5060	5060	1000
570	20230616	092800	83544890	5070	5070	5070	5070	10
571	20230616	092700	83494190	5070	5070	5070	5070	0
572	20230616	092600	83494190	5070	5070	5070	5070	0
573	20230616	092500	83494190	5070	5070	5070	5070	500
574	20230616	092400	80959190	5070	5070	5070	5070	0
575	20230616	092300	80959190	5070	5070	5070	5070	531
576	20230616	092200	78267020	5060	5060	5060	5060	0
577	20230616	092100	78267020	5060	5060	5060	5060	395
578	20230616	092000	76268320	5060	5060	5060	5060	0
579	20230616	091900	76268320	5060	5060	5060	5060	0
580	20230616	091800	76268320	5060	5060	5060	5060	401
581	20230616	091700	74239260	5040	5040	5040	5040	113
582	20230616	091600	73669740	5020	5020	5020	5020	0
583	20230616	091500	73669740	5020	5050	5050	5020	3749
584	20230616	091400	54809550	5050	5070	5070	5040	5265
585	20230616	091300	28228640	5070	5070	5070	5070	0
586	20230616	091200	28228640	5070	5070	5070	5070	204
587	20230616	091100	27194360	5070	5070	5070	5070	693
588	20230616	091000	23680850	5070	5070	5070	5070	187
589	20230616	090900	22732760	5070	5070	5070	5070	913
590	20230616	090800	18103850	5070	5070	5070	5070	1
591	20230616	090700	18098780	5070	5070	5070	5070	1
592	20230616	090600	18093710	5070	5070	5070	5070	905
593	20230616	090500	13505360	5060	5060	5060	5060	0
594	20230616	090400	13505360	5060	5060	5060	5060	853
595	20230616	090300	9189180	5060	5060	5060	5060	92
596	20230616	090200	8723660	5080	5080	5080	5080	1
597	20230616	090100	8718580	5060	5070	5070	5060	1109
598	20230616	090000	3106840	5060	5060	5060	5060	211