KissMeData/054410/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193200	101845370	5920	5920	5920	5920	587
3	20230615	193100	101845370	5920	5920	5920	5920	0
4	20230615	193000	101845370	5920	5920	5920	5920	0
5	20230615	192900	101845370	5920	5920	5920	5920	0
6	20230615	192800	101845370	5920	5920	5920	5920	0
7	20230615	192700	101845370	5920	5920	5920	5920	0
8	20230615	192600	101845370	5920	5920	5920	5920	0
9	20230615	192500	101845370	5920	5920	5920	5920	0
10	20230615	192400	101845370	5920	5920	5920	5920	0
11	20230615	192300	101845370	5920	5920	5920	5920	0
12	20230615	192200	101845370	5920	5920	5920	5920	0
13	20230615	192100	101845370	5920	5920	5920	5920	0
14	20230615	192000	101845370	5920	5920	5920	5920	0
15	20230615	191900	101845370	5920	5920	5920	5920	0
16	20230615	191800	101845370	5920	5920	5920	5920	0
17	20230615	191700	101845370	5920	5920	5920	5920	0
18	20230615	191600	101845370	5920	5920	5920	5920	0
19	20230615	191500	101845370	5920	5920	5920	5920	0
20	20230615	191400	101845370	5920	5920	5920	5920	0
21	20230615	191300	101845370	5920	5920	5920	5920	0
22	20230615	191200	101845370	5920	5920	5920	5920	0
23	20230615	191100	101845370	5920	5920	5920	5920	0
24	20230615	191000	101845370	5920	5920	5920	5920	0
25	20230615	190900	101845370	5920	5920	5920	5920	0
26	20230615	190800	101845370	5920	5920	5920	5920	0
27	20230615	190700	101845370	5920	5920	5920	5920	0
28	20230615	190600	101845370	5920	5920	5920	5920	0
29	20230615	190500	101845370	5920	5920	5920	5920	0
30	20230615	190400	101845370	5920	5920	5920	5920	0
31	20230615	190300	101845370	5920	5920	5920	5920	0
32	20230615	190200	101845370	5920	5920	5920	5920	587
33	20230615	190100	101845370	5920	5920	5920	5920	0
34	20230615	190000	101845370	5920	5920	5920	5920	0
35	20230615	185900	101845370	5920	5920	5920	5920	0
36	20230615	185800	101845370	5920	5920	5920	5920	0
37	20230615	185700	101845370	5920	5920	5920	5920	0
38	20230615	185600	101845370	5920	5920	5920	5920	0
39	20230615	185500	101845370	5920	5920	5920	5920	0
40	20230615	185400	101845370	5920	5920	5920	5920	0
41	20230615	185300	101845370	5920	5920	5920	5920	0
42	20230615	185200	101845370	5920	5920	5920	5920	0
43	20230615	185100	101845370	5920	5920	5920	5920	0
44	20230615	185000	101845370	5920	5920	5920	5920	0
45	20230615	184900	101845370	5920	5920	5920	5920	0
46	20230615	184800	101845370	5920	5920	5920	5920	0
47	20230615	184700	101845370	5920	5920	5920	5920	0
48	20230615	184600	101845370	5920	5920	5920	5920	0
49	20230615	184500	101845370	5920	5920	5920	5920	0
50	20230615	184400	101845370	5920	5920	5920	5920	0
51	20230615	184300	101845370	5920	5920	5920	5920	0
52	20230615	184200	101845370	5920	5920	5920	5920	0
53	20230615	184100	101845370	5920	5920	5920	5920	0
54	20230615	184000	101845370	5920	5920	5920	5920	0
55	20230615	183900	101845370	5920	5920	5920	5920	0
56	20230615	183800	101845370	5920	5920	5920	5920	0
57	20230615	183700	101845370	5920	5920	5920	5920	0
58	20230615	183600	101845370	5920	5920	5920	5920	0
59	20230615	183500	101845370	5920	5920	5920	5920	0
60	20230615	183400	101845370	5920	5920	5920	5920	0
61	20230615	183300	101845370	5920	5920	5920	5920	0
62	20230615	183200	101845370	5920	5920	5920	5920	587
63	20230615	183100	101845370	5920	5920	5920	5920	0
64	20230615	183000	101845370	5920	5920	5920	5920	0
65	20230615	182900	101845370	5920	5920	5920	5920	0
66	20230615	182800	101845370	5920	5920	5920	5920	0
67	20230615	182700	101845370	5920	5920	5920	5920	0
68	20230615	182600	101845370	5920	5920	5920	5920	0
69	20230615	182500	101845370	5920	5920	5920	5920	0
70	20230615	182400	101845370	5920	5920	5920	5920	0
71	20230615	182300	101845370	5920	5920	5920	5920	0
72	20230615	182200	101845370	5920	5920	5920	5920	0
73	20230615	182100	101845370	5920	5920	5920	5920	0
74	20230615	182000	101845370	5920	5920	5920	5920	0
75	20230615	181900	101845370	5920	5920	5920	5920	0
76	20230615	181800	101845370	5920	5920	5920	5920	0
77	20230615	181700	101845370	5920	5920	5920	5920	0
78	20230615	181600	101845370	5920	5920	5920	5920	0
79	20230615	181500	101845370	5920	5920	5920	5920	0
80	20230615	181400	101845370	5920	5920	5920	5920	0
81	20230615	181300	101845370	5920	5920	5920	5920	0
82	20230615	181200	101845370	5920	5920	5920	5920	0
83	20230615	181100	101845370	5920	5920	5920	5920	0
84	20230615	181000	101845370	5920	5920	5920	5920	0
85	20230615	180900	101845370	5920	5920	5920	5920	0
86	20230615	180800	101845370	5920	5920	5920	5920	0
87	20230615	180700	101845370	5920	5920	5920	5920	0
88	20230615	180600	101845370	5920	5920	5920	5920	0
89	20230615	180500	101845370	5920	5920	5920	5920	0
90	20230615	180400	101845370	5920	5920	5920	5920	0
91	20230615	180300	101845370	5920	5920	5920	5920	0
92	20230615	180200	101845370	5920	5920	5920	5920	587
93	20230615	180100	101845370	5920	5920	5920	5920	0
94	20230615	180000	101845370	5920	5920	5920	5920	0
95	20230615	175900	101845370	5920	5920	5920	5920	0
96	20230615	175800	101845370	5920	5920	5920	5920	0
97	20230615	175700	101845370	5920	5920	5920	5920	0
98	20230615	175600	101845370	5920	5920	5920	5920	0
99	20230615	175500	101845370	5920	5920	5920	5920	0
100	20230615	175400	101845370	5920	5920	5920	5920	0
101	20230615	175300	101845370	5920	5920	5920	5920	0
102	20230615	175200	101845370	5920	5920	5920	5920	0
103	20230615	175100	101845370	5920	5920	5920	5920	0
104	20230615	175000	101845370	5920	5920	5920	5920	0
105	20230615	174900	101845370	5920	5920	5920	5920	0
106	20230615	174800	101845370	5920	5920	5920	5920	0
107	20230615	174700	101845370	5920	5920	5920	5920	0
108	20230615	174600	101845370	5920	5920	5920	5920	0
109	20230615	174500	101845370	5920	5920	5920	5920	0
110	20230615	174400	101845370	5920	5920	5920	5920	0
111	20230615	174300	101845370	5920	5920	5920	5920	0
112	20230615	174200	101845370	5920	5920	5920	5920	0
113	20230615	174100	101845370	5920	5920	5920	5920	0
114	20230615	174000	101845370	5920	5920	5920	5920	0
115	20230615	173900	101845370	5920	5920	5920	5920	0
116	20230615	173800	101845370	5920	5920	5920	5920	0
117	20230615	173700	101845370	5920	5920	5920	5920	0
118	20230615	173600	101845370	5920	5920	5920	5920	0
119	20230615	173500	101845370	5920	5920	5920	5920	0
120	20230615	173400	101845370	5920	5920	5920	5920	0
121	20230615	173300	101845370	5920	5920	5920	5920	0
122	20230615	173200	101845370	5920	5920	5920	5920	587
123	20230615	173100	101845370	5920	5920	5920	5920	0
124	20230615	173000	101845370	5920	5920	5920	5920	0
125	20230615	172900	101845370	5920	5920	5920	5920	0
126	20230615	172800	101845370	5920	5920	5920	5920	0
127	20230615	172700	101845370	5920	5920	5920	5920	0
128	20230615	172600	101845370	5920	5920	5920	5920	0
129	20230615	172500	101845370	5920	5920	5920	5920	0
130	20230615	172400	101845370	5920	5920	5920	5920	0
131	20230615	172300	101845370	5920	5920	5920	5920	0
132	20230615	172200	101845370	5920	5920	5920	5920	0
133	20230615	172100	101845370	5920	5920	5920	5920	0
134	20230615	172000	101845370	5920	5920	5920	5920	0
135	20230615	171900	101845370	5920	5920	5920	5920	0
136	20230615	171800	101845370	5920	5920	5920	5920	0
137	20230615	171700	101845370	5920	5920	5920	5920	0
138	20230615	171600	101845370	5920	5920	5920	5920	0
139	20230615	171500	101845370	5920	5920	5920	5920	0
140	20230615	171400	101845370	5920	5920	5920	5920	0
141	20230615	171300	101845370	5920	5920	5920	5920	0
142	20230615	171200	101845370	5920	5920	5920	5920	0
143	20230615	171100	101845370	5920	5920	5920	5920	0
144	20230615	171000	101845370	5920	5920	5920	5920	0
145	20230615	170900	101845370	5920	5920	5920	5920	0
146	20230615	170800	101845370	5920	5920	5920	5920	0
147	20230615	170700	101845370	5920	5920	5920	5920	0
148	20230615	170600	101845370	5920	5920	5920	5920	0
149	20230615	170500	101845370	5920	5920	5920	5920	0
150	20230615	170400	101845370	5920	5920	5920	5920	0
151	20230615	170300	101845370	5920	5920	5920	5920	0
152	20230615	170200	101845370	5920	5920	5920	5920	587
153	20230615	170100	101845370	5920	5920	5920	5920	0
154	20230615	170000	101845370	5920	5920	5920	5920	0
155	20230615	165900	101845370	5920	5920	5920	5920	0
156	20230615	165800	101845370	5920	5920	5920	5920	0
157	20230615	165700	101845370	5920	5920	5920	5920	0
158	20230615	165600	101845370	5920	5920	5920	5920	0
159	20230615	165500	101845370	5920	5920	5920	5920	0
160	20230615	165400	101845370	5920	5920	5920	5920	0
161	20230615	165300	101845370	5920	5920	5920	5920	0
162	20230615	165200	101845370	5920	5920	5920	5920	0
163	20230615	165100	101845370	5920	5920	5920	5920	0
164	20230615	165000	101845370	5920	5920	5920	5920	0
165	20230615	164900	101845370	5920	5920	5920	5920	0
166	20230615	164800	101845370	5920	5920	5920	5920	0
167	20230615	164700	101845370	5920	5920	5920	5920	0
168	20230615	164600	101845370	5920	5920	5920	5920	0
169	20230615	164500	101845370	5920	5920	5920	5920	0
170	20230615	164400	101845370	5920	5920	5920	5920	0
171	20230615	164300	101845370	5920	5920	5920	5920	0
172	20230615	164200	101845370	5920	5920	5920	5920	0
173	20230615	164100	101845370	5920	5920	5920	5920	0
174	20230615	164000	101845370	5920	5920	5920	5920	0
175	20230615	163900	101845370	5920	5920	5920	5920	0
176	20230615	163800	101845370	5920	5920	5920	5920	0
177	20230615	163700	101845370	5920	5920	5920	5920	0
178	20230615	163600	101845370	5920	5920	5920	5920	0
179	20230615	163500	101845370	5920	5920	5920	5920	0
180	20230615	163400	101845370	5920	5920	5920	5920	0
181	20230615	163300	101845370	5920	5920	5920	5920	0
182	20230615	163200	101845370	5920	5920	5920	5920	587
183	20230615	163100	101845370	5920	5920	5920	5920	0
184	20230615	163000	101845370	5920	5920	5920	5920	0
185	20230615	162900	101845370	5920	5920	5920	5920	0
186	20230615	162800	101845370	5920	5920	5920	5920	0
187	20230615	162700	101845370	5920	5920	5920	5920	0
188	20230615	162600	101845370	5920	5920	5920	5920	0
189	20230615	162500	101845370	5920	5920	5920	5920	0
190	20230615	162400	101845370	5920	5920	5920	5920	0
191	20230615	162300	101845370	5920	5920	5920	5920	0
192	20230615	162200	101845370	5920	5920	5920	5920	0
193	20230615	162100	101845370	5920	5920	5920	5920	0
194	20230615	162000	101845370	5920	5920	5920	5920	0
195	20230615	161900	101845370	5920	5920	5920	5920	0
196	20230615	161800	101845370	5920	5920	5920	5920	0
197	20230615	161700	101845370	5920	5920	5920	5920	0
198	20230615	161600	101845370	5920	5920	5920	5920	0
199	20230615	161500	101845370	5920	5920	5920	5920	0
200	20230615	161400	101845370	5920	5920	5920	5920	0
201	20230615	161300	101845370	5920	5920	5920	5920	0
202	20230615	161200	101845370	5920	5920	5920	5920	0
203	20230615	161100	101845370	5920	5920	5920	5920	0
204	20230615	161000	101845370	5920	5920	5920	5920	0
205	20230615	160900	101845370	5920	5920	5920	5920	0
206	20230615	160800	101845370	5920	5920	5920	5920	0
207	20230615	160700	101845370	5920	5920	5920	5920	0
208	20230615	160600	101845370	5920	5920	5920	5920	0
209	20230615	160500	101845370	5920	5920	5920	5920	0
210	20230615	160400	101845370	5920	5920	5920	5920	0
211	20230615	160300	101845370	5920	5920	5920	5920	0
212	20230615	160200	101845370	5920	5920	5920	5920	587
213	20230615	160100	101845370	5920	5920	5920	5920	0
214	20230615	160000	101845370	5920	5920	5920	5920	0
215	20230615	155900	101845370	5920	5920	5920	5920	0
216	20230615	155800	101845370	5920	5920	5920	5920	0
217	20230615	155700	101845370	5920	5920	5920	5920	0
218	20230615	155600	101845370	5920	5920	5920	5920	0
219	20230615	155500	101845370	5920	5920	5920	5920	0
220	20230615	155400	101845370	5920	5920	5920	5920	0
221	20230615	155300	101845370	5920	5920	5920	5920	0
222	20230615	155200	101845370	5920	5920	5920	5920	0
223	20230615	155100	101845370	5920	5920	5920	5920	0
224	20230615	155000	101845370	5920	5920	5920	5920	0
225	20230615	154900	101845370	5920	5920	5920	5920	0
226	20230615	154800	101845370	5920	5920	5920	5920	0
227	20230615	154700	101845370	5920	5920	5920	5920	0
228	20230615	154600	101845370	5920	5920	5920	5920	0
229	20230615	154500	101845370	5920	5920	5920	5920	0
230	20230615	154400	101845370	5920	5920	5920	5920	0
231	20230615	154300	101845370	5920	5920	5920	5920	0
232	20230615	154200	101845370	5920	5920	5920	5920	0
233	20230615	154100	101845370	5920	5920	5920	5920	0
234	20230615	154000	101845370	5920	5920	5920	5920	0
235	20230615	153900	101845370	5920	5920	5920	5920	0
236	20230615	153800	101845370	5920	5920	5920	5920	0
237	20230615	153700	101845370	5920	5920	5920	5920	0
238	20230615	153600	101845370	5920	5920	5920	5920	0
239	20230615	153500	101845370	5920	5920	5920	5920	0
240	20230615	153400	101845370	5920	5920	5920	5920	0
241	20230615	153300	101845370	5920	5920	5920	5920	0
242	20230615	153200	101845370	5920	5920	5920	5920	587
243	20230615	153100	101845370	5920	5920	5920	5920	0
244	20230615	153000	101845370	5920	5920	5920	5920	587
245	20230615	152900	98370330	5870	5870	5870	5870	0
246	20230615	152800	98370330	5870	5870	5870	5870	0
247	20230615	152700	98370330	5870	5870	5870	5870	0
248	20230615	152600	98370330	5870	5870	5870	5870	0
249	20230615	152500	98370330	5870	5870	5870	5870	0
250	20230615	152400	98370330	5870	5870	5870	5870	0
251	20230615	152300	98370330	5870	5870	5870	5870	0
252	20230615	152200	98370330	5870	5870	5870	5870	0
253	20230615	152100	98370330	5870	5870	5870	5870	0
254	20230615	152000	98370330	5870	5870	5870	5870	0
255	20230615	151900	98370330	5870	5870	5870	5870	1
256	20230615	151800	98364460	5870	5880	5880	5870	79
257	20230615	151700	97900190	5880	5880	5880	5880	2
258	20230615	151600	97888430	5880	5880	5880	5880	1
259	20230615	151500	97882550	5880	5880	5880	5880	9
260	20230615	151400	97829630	5880	5880	5880	5880	0
261	20230615	151300	97829630	5880	5880	5880	5880	1
262	20230615	151200	97823750	5880	5880	5880	5880	1
263	20230615	151100	97817870	5880	5880	5880	5880	1
264	20230615	151000	97811990	5880	5880	5880	5880	2
265	20230615	150900	97800230	5880	5880	5880	5880	0
266	20230615	150800	97800230	5880	5880	5880	5880	1
267	20230615	150700	97794350	5880	5880	5880	5880	0
268	20230615	150600	97794350	5880	5880	5880	5880	1
269	20230615	150500	97788470	5880	5880	5880	5880	1
270	20230615	150400	97782590	5880	5880	5880	5880	1
271	20230615	150300	97776710	5880	5880	5880	5880	1
272	20230615	150200	97770830	5880	5880	5880	5880	1
273	20230615	150100	97764950	5880	5880	5880	5880	0
274	20230615	150000	97764950	5880	5880	5880	5880	1
275	20230615	145900	97759070	5880	5880	5880	5880	1
276	20230615	145800	97753190	5880	5880	5880	5880	1
277	20230615	145700	97747310	5920	5870	5920	5870	569
278	20230615	145600	94380500	5870	5870	5870	5870	1
279	20230615	145500	94374630	5870	5870	5870	5870	1
280	20230615	145400	94368760	5870	5870	5870	5870	0
281	20230615	145300	94368760	5870	5870	5870	5870	1
282	20230615	145200	94362890	5880	5880	5880	5880	1
283	20230615	145100	94357010	5870	5900	5900	5870	2
284	20230615	145000	94345240	5870	5870	5870	5870	1
285	20230615	144900	94339370	5870	5870	5870	5870	1
286	20230615	144800	94333500	5870	5870	5870	5870	1
287	20230615	144700	94327630	5870	5870	5870	5870	0
288	20230615	144600	94327630	5870	5870	5870	5870	1
289	20230615	144500	94321760	5870	5870	5870	5870	1
290	20230615	144400	94315890	5870	5870	5870	5870	1
291	20230615	144300	94310020	5870	5870	5870	5870	2
292	20230615	144200	94298280	5870	5870	5870	5870	0
293	20230615	144100	94298280	5870	5870	5870	5870	0
294	20230615	144000	94298280	5870	5870	5870	5870	1
295	20230615	143900	94292410	5870	5870	5870	5870	1
296	20230615	143800	94286540	5870	5870	5870	5870	1
297	20230615	143700	94280670	5870	5870	5870	5870	1
298	20230615	143600	94274800	5870	5870	5870	5870	1
299	20230615	143500	94268930	5870	5870	5870	5870	0
300	20230615	143400	94268930	5870	5870	5870	5870	1
301	20230615	143300	94263060	5870	5870	5870	5870	1
302	20230615	143200	94257190	5870	5870	5870	5870	1
303	20230615	143100	94251320	5870	5870	5870	5870	1
304	20230615	143000	94245450	5870	5870	5870	5870	1
305	20230615	142900	94239580	5870	5870	5870	5870	1
306	20230615	142800	94233710	5870	5870	5870	5870	0
307	20230615	142700	94233710	5870	5870	5870	5870	1
308	20230615	142600	94227840	5870	5870	5870	5870	1
309	20230615	142500	94221970	5870	5870	5870	5870	1
310	20230615	142400	94216100	5870	5870	5870	5870	1
311	20230615	142300	94210230	5870	5870	5870	5870	1
312	20230615	142200	94204360	5870	5870	5870	5870	0
313	20230615	142100	94204360	5870	5870	5870	5870	1
314	20230615	142000	94198490	5870	5870	5870	5870	1
315	20230615	141900	94192620	5870	5870	5870	5870	1
316	20230615	141800	94186750	5870	5870	5870	5870	1
317	20230615	141700	94180880	5870	5870	5870	5870	1
318	20230615	141600	94175010	5870	5870	5870	5870	1
319	20230615	141500	94169140	5870	5870	5870	5870	0
320	20230615	141400	94169140	5870	5870	5870	5870	1
321	20230615	141300	94163270	5870	5870	5870	5870	1
322	20230615	141200	94157400	5870	5870	5870	5870	1
323	20230615	141100	94151530	5880	5880	5880	5880	1
324	20230615	141000	94145650	5870	5870	5870	5870	1
325	20230615	140900	94139780	5870	5870	5870	5870	201
326	20230615	140800	92959910	5870	5870	5870	5870	0
327	20230615	140700	92959910	5870	5870	5870	5870	1
328	20230615	140600	92954040	5870	5870	5870	5870	1
329	20230615	140500	92948170	5870	5870	5870	5870	115
330	20230615	140400	92273120	5870	5870	5870	5870	1
331	20230615	140300	92267250	5870	5870	5870	5870	1
332	20230615	140200	92261380	5870	5870	5870	5870	0
333	20230615	140100	92261380	5870	5870	5870	5870	1
334	20230615	140000	92255510	5870	5870	5870	5870	1
335	20230615	135900	92249640	5870	5870	5870	5870	1
336	20230615	135800	92243770	5870	5870	5870	5870	1
337	20230615	135700	92237900	5870	5870	5870	5870	1
338	20230615	135600	92232030	5870	5890	5890	5870	3
339	20230615	135500	92214380	5870	5880	5880	5870	301
340	20230615	135400	90447500	5870	5880	5880	5870	2
341	20230615	135300	90435750	5870	5870	5870	5870	1
342	20230615	135200	90429880	5870	5870	5870	5870	1
343	20230615	135100	90424010	5870	5870	5870	5870	1
344	20230615	135000	90418140	5870	5870	5870	5870	1
345	20230615	134900	90412270	5870	5870	5870	5870	0
346	20230615	134800	90412270	5870	5870	5870	5870	1
347	20230615	134700	90406400	5870	5870	5870	5870	1
348	20230615	134600	90400530	5870	5870	5870	5870	3
349	20230615	134500	90382920	5870	5870	5870	5870	1
350	20230615	134400	90377050	5870	5870	5870	5870	1
351	20230615	134300	90371180	5870	5870	5870	5870	1
352	20230615	134200	90365310	5870	5870	5870	5870	0
353	20230615	134100	90365310	5870	5870	5870	5870	1
354	20230615	134000	90359440	5870	5870	5870	5870	1
355	20230615	133900	90353570	5870	5870	5870	5870	1
356	20230615	133800	90347700	5870	5870	5870	5870	1
357	20230615	133700	90341830	5870	5870	5870	5870	1
358	20230615	133600	90335960	5870	5870	5870	5870	0
359	20230615	133500	90335960	5870	5870	5870	5870	1
360	20230615	133400	90330090	5870	5870	5870	5870	1
361	20230615	133300	90324220	5870	5870	5870	5870	1
362	20230615	133200	90318350	5870	5870	5870	5870	1
363	20230615	133100	90312480	5870	5870	5870	5870	1
364	20230615	133000	90306610	5870	5870	5870	5870	1
365	20230615	132900	90300740	5870	5870	5870	5870	0
366	20230615	132800	90300740	5870	5870	5870	5870	1
367	20230615	132700	90294870	5870	5870	5870	5870	1
368	20230615	132600	90289000	5870	5870	5870	5870	1
369	20230615	132500	90283130	5870	5870	5870	5870	1
370	20230615	132400	90277260	5870	5870	5870	5870	1
371	20230615	132300	90271390	5870	5870	5870	5870	0
372	20230615	132200	90271390	5870	5870	5870	5870	1
373	20230615	132100	90265520	5870	5870	5870	5870	1
374	20230615	132000	90259650	5870	5870	5870	5870	1
375	20230615	131900	90253780	5870	5870	5870	5870	1
376	20230615	131800	90247910	5870	5870	5870	5870	1
377	20230615	131700	90242040	5870	5870	5870	5870	1
378	20230615	131600	90236170	5880	5880	5880	5880	12
379	20230615	131500	90165610	5880	5880	5880	5880	1
380	20230615	131400	90159730	5880	5880	5880	5880	1
381	20230615	131300	90153850	5880	5880	5880	5880	1
382	20230615	131200	90147970	5900	5880	5900	5880	22
383	20230615	131100	90018190	5880	5880	5880	5880	1
384	20230615	131000	90012310	5880	5880	5880	5880	93
385	20230615	130900	89465470	5880	5880	5880	5880	0
386	20230615	130800	89465470	5880	5880	5880	5880	1
387	20230615	130700	89459590	5880	5880	5880	5880	1
388	20230615	130600	89453710	5880	5880	5880	5880	1
389	20230615	130500	89447830	5880	5880	5880	5880	1
390	20230615	130400	89441950	5870	5870	5870	5870	1
391	20230615	130300	89436080	5870	5870	5870	5870	0
392	20230615	130200	89436080	5870	5870	5870	5870	1
393	20230615	130100	89430210	5870	5870	5870	5870	1
394	20230615	130000	89424340	5870	5870	5870	5870	1
395	20230615	125900	89418470	5870	5870	5870	5870	1
396	20230615	125800	89412600	5870	5870	5870	5870	1
397	20230615	125700	89406730	5870	5870	5870	5870	1
398	20230615	125600	89400860	5870	5870	5870	5870	0
399	20230615	125500	89400860	5870	5870	5870	5870	1
400	20230615	125400	89394990	5870	5870	5870	5870	1
401	20230615	125300	89389120	5870	5870	5870	5870	1
402	20230615	125200	89383250	5870	5870	5870	5870	1
403	20230615	125100	89377380	5870	5870	5870	5870	1
404	20230615	125000	89371510	5870	5870	5870	5870	0
405	20230615	124900	89371510	5870	5870	5870	5870	1
406	20230615	124800	89365640	5870	5870	5870	5870	1
407	20230615	124700	89359770	5870	5870	5870	5870	1
408	20230615	124600	89353900	5870	5870	5870	5870	1
409	20230615	124500	89348030	5870	5870	5870	5870	1
410	20230615	124400	89342160	5870	5870	5870	5870	1
411	20230615	124300	89336290	5870	5870	5870	5870	0
412	20230615	124200	89336290	5870	5870	5870	5870	1
413	20230615	124100	89330420	5870	5870	5870	5870	1
414	20230615	124000	89324550	5870	5870	5870	5870	1
415	20230615	123900	89318680	5870	5870	5870	5870	1
416	20230615	123800	89312810	5870	5870	5870	5870	1
417	20230615	123700	89306940	5870	5870	5870	5870	0
418	20230615	123600	89306940	5870	5870	5870	5870	1
419	20230615	123500	89301070	5870	5870	5870	5870	1
420	20230615	123400	89295200	5870	5870	5870	5870	91
421	20230615	123300	88761030	5870	5870	5870	5870	1
422	20230615	123200	88755160	5870	5880	5880	5870	2286
423	20230615	123100	75313490	5890	5890	5890	5890	1
424	20230615	123000	75307600	5890	5890	5890	5890	0
425	20230615	122900	75307600	5890	5890	5890	5890	162
426	20230615	122800	74353420	5890	5890	5890	5890	1
427	20230615	122700	74347530	5890	5890	5890	5890	1
428	20230615	122600	74341640	5890	5890	5890	5890	1
429	20230615	122500	74335750	5890	5890	5890	5890	1
430	20230615	122400	74329860	5890	5890	5890	5890	0
431	20230615	122300	74329860	5890	5890	5890	5890	1
432	20230615	122200	74323970	5890	5890	5890	5890	1
433	20230615	122100	74318080	5890	5890	5890	5890	1
434	20230615	122000	74312190	5890	5890	5890	5890	1
435	20230615	121900	74306300	5890	5890	5890	5890	1
436	20230615	121800	74300410	5890	5890	5890	5890	1
437	20230615	121700	74294520	5890	5890	5890	5890	0
438	20230615	121600	74294520	5890	5890	5890	5890	1
439	20230615	121500	74288630	5890	5890	5890	5890	347
440	20230615	121400	72244800	5890	5890	5890	5890	1
441	20230615	121300	72238910	5890	5890	5890	5890	1
442	20230615	121200	72233020	5890	5890	5890	5890	1
443	20230615	121100	72227130	5890	5890	5890	5890	1
444	20230615	121000	72221240	5890	5890	5890	5890	0
445	20230615	120900	72221240	5890	5890	5890	5890	1
446	20230615	120800	72215350	5890	5890	5890	5890	1
447	20230615	120700	72209460	5890	5890	5890	5890	1
448	20230615	120600	72203570	5890	5890	5890	5890	1
449	20230615	120500	72197680	5890	5890	5890	5890	1
450	20230615	120400	72191790	5890	5890	5890	5890	0
451	20230615	120300	72191790	5890	5890	5890	5890	1
452	20230615	120200	72185900	5890	5890	5890	5890	1589
453	20230615	120100	62826690	5890	5890	5890	5890	1
454	20230615	120000	62820800	5890	5890	5890	5890	1
455	20230615	115900	62814910	5890	5890	5890	5890	1
456	20230615	115800	62809020	5890	5890	5890	5890	1
457	20230615	115700	62803130	5890	5890	5890	5890	0
458	20230615	115600	62803130	5890	5890	5890	5890	1
459	20230615	115500	62797240	5890	5890	5890	5890	1
460	20230615	115400	62791350	5890	5890	5890	5890	1
461	20230615	115300	62785460	5890	5890	5890	5890	1
462	20230615	115200	62779570	5890	5890	5890	5890	1
463	20230615	115100	62773680	5890	5890	5890	5890	0
464	20230615	115000	62773680	5890	5890	5890	5890	1
465	20230615	114900	62767790	5890	5890	5890	5890	1
466	20230615	114800	62761900	5890	5890	5890	5890	1
467	20230615	114700	62756010	5890	5890	5890	5890	1
468	20230615	114600	62750120	5890	5890	5890	5890	1
469	20230615	114500	62744230	5890	5890	5890	5890	1
470	20230615	114400	62738340	5890	5890	5890	5890	0
471	20230615	114300	62738340	5890	5890	5890	5890	1
472	20230615	114200	62732450	5890	5890	5890	5890	1
473	20230615	114100	62726560	5890	5890	5890	5890	1
474	20230615	114000	62720670	5890	5890	5890	5890	1
475	20230615	113900	62714780	5890	5890	5890	5890	1
476	20230615	113800	62708890	5890	5890	5890	5890	0
477	20230615	113700	62708890	5890	5890	5890	5890	1
478	20230615	113600	62703000	5890	5920	5920	5890	2
479	20230615	113500	62691190	5890	5890	5890	5890	1
480	20230615	113400	62685300	5890	5890	5890	5890	1
481	20230615	113300	62679410	5890	5890	5890	5890	1
482	20230615	113200	62673520	5890	5890	5890	5890	1
483	20230615	113100	62667630	5890	5890	5890	5890	5
484	20230615	113000	62638180	5890	5890	5890	5890	1
485	20230615	112900	62632290	5890	5890	5890	5890	1
486	20230615	112800	62626400	5890	5890	5890	5890	1
487	20230615	112700	62620510	5890	5890	5890	5890	1
488	20230615	112600	62614620	5890	5890	5890	5890	1
489	20230615	112500	62608730	5890	5890	5890	5890	0
490	20230615	112400	62608730	5890	5890	5890	5890	2
491	20230615	112300	62596950	5890	5890	5890	5890	0
492	20230615	112200	62596950	5890	5890	5890	5890	1
493	20230615	112100	62591060	5890	5890	5890	5890	1
494	20230615	112000	62585170	5890	5890	5890	5890	1
495	20230615	111900	62579280	5890	5890	5890	5890	1
496	20230615	111800	62573390	5890	5890	5890	5890	0
497	20230615	111700	62573390	5890	5890	5890	5890	1
498	20230615	111600	62567500	5890	5890	5890	5890	1
499	20230615	111500	62561610	5890	5890	5890	5890	1
500	20230615	111400	62555720	5890	5890	5890	5890	33
501	20230615	111300	62361350	5890	5890	5890	5890	1
502	20230615	111200	62355460	5890	5890	5890	5890	0
503	20230615	111100	62355460	5890	5890	5890	5890	1
504	20230615	111000	62349570	5890	5890	5890	5890	1
505	20230615	110900	62343680	5890	5890	5890	5890	1
506	20230615	110800	62337790	5890	5890	5890	5890	1
507	20230615	110700	62331900	5890	5890	5890	5890	1
508	20230615	110600	62326010	5890	5890	5890	5890	1
509	20230615	110500	62320120	5890	5890	5890	5890	0
510	20230615	110400	62320120	5890	5890	5890	5890	187
511	20230615	110300	61218690	5890	5890	5890	5890	1
512	20230615	110200	61212800	5890	5890	5890	5890	1
513	20230615	110100	61206910	5890	5890	5890	5890	1
514	20230615	110000	61201020	5890	5890	5890	5890	1
515	20230615	105900	61195130	5890	5890	5890	5890	1
516	20230615	105800	61189240	5900	5900	5900	5900	0
517	20230615	105700	61189240	5900	5900	5900	5900	1063
518	20230615	105600	54917540	5900	5900	5900	5900	101
519	20230615	105500	54321640	5900	5900	5900	5900	1
520	20230615	105400	54315740	5900	5900	5900	5900	1
521	20230615	105300	54309840	5900	5900	5900	5900	1
522	20230615	105200	54303940	5900	5900	5900	5900	0
523	20230615	105100	54303940	5900	5900	5900	5900	1
524	20230615	105000	54298040	5900	5910	5910	5900	72
525	20230615	104900	53872530	5910	5910	5910	5910	15
526	20230615	104800	53783880	5910	5910	5910	5910	1
527	20230615	104700	53777970	5910	5910	5910	5910	1
528	20230615	104600	53772060	5910	5910	5910	5910	1
529	20230615	104500	53766150	5920	5920	5920	5920	3
530	20230615	104400	53748390	5910	5910	5910	5910	1
531	20230615	104300	53742480	5910	5910	5910	5910	1
532	20230615	104200	53736570	5910	5910	5910	5910	1
533	20230615	104100	53730660	5910	5910	5910	5910	26
534	20230615	104000	53577000	5910	5910	5910	5910	1
535	20230615	103900	53571090	5910	5910	5910	5910	0
536	20230615	103800	53571090	5910	5910	5910	5910	1
537	20230615	103700	53565180	5910	5910	5910	5910	1
538	20230615	103600	53559270	5910	5910	5910	5910	1
539	20230615	103500	53553360	5910	5910	5910	5910	1
540	20230615	103400	53547450	5910	5910	5910	5910	1
541	20230615	103300	53541540	5910	5910	5910	5910	1
542	20230615	103200	53535630	5910	5910	5910	5910	1
543	20230615	103100	53529720	5910	5910	5910	5910	1
544	20230615	103000	53523810	5910	5910	5910	5910	1
545	20230615	102900	53517900	5910	5920	5920	5910	3
546	20230615	102800	53500150	5910	5910	5910	5910	1
547	20230615	102700	53494240	5910	5910	5910	5910	1
548	20230615	102600	53488330	5900	5900	5900	5900	0
549	20230615	102500	53488330	5900	5900	5900	5900	1
550	20230615	102400	53482430	5900	5900	5900	5900	1
551	20230615	102300	53476530	5900	5900	5900	5900	1
552	20230615	102200	53470630	5900	5900	5900	5900	133
553	20230615	102100	52685930	5900	5900	5900	5900	1
554	20230615	102000	52680030	5900	5900	5900	5900	1
555	20230615	101900	52674130	5900	5900	5900	5900	0
556	20230615	101800	52674130	5900	5920	5920	5900	127
557	20230615	101700	51922330	5920	5920	5920	5920	1
558	20230615	101600	51916410	5920	5920	5920	5920	191
559	20230615	101500	50785690	5920	5920	5920	5920	0
560	20230615	101400	50785690	5920	5920	5920	5920	1
561	20230615	101300	50779770	5930	5920	5930	5920	349
562	20230615	101200	48711180	5920	5930	5930	5920	211
563	20230615	101100	47459960	5920	5920	5920	5920	2
564	20230615	101000	47448120	5920	5920	5920	5920	1
565	20230615	100900	47442200	5920	5920	5920	5920	201
566	20230615	100800	46252280	5920	5920	5920	5920	1
567	20230615	100700	46246360	5920	5920	5920	5920	2
568	20230615	100600	46234520	5920	5920	5920	5920	0
569	20230615	100500	46234520	5920	5920	5920	5920	1
570	20230615	100400	46228600	5920	5920	5920	5920	1
571	20230615	100300	46222680	5920	5920	5920	5920	1
572	20230615	100200	46216760	5920	5920	5920	5920	158
573	20230615	100100	45281400	5900	5900	5900	5900	1
574	20230615	100000	45275500	5900	5920	5920	5900	845
575	20230615	095900	40273120	5920	5920	5920	5920	0
576	20230615	095800	40273120	5920	5930	5930	5920	73
577	20230615	095700	39840250	5920	5920	5920	5920	1
578	20230615	095600	39834330	5920	5920	5920	5920	1
579	20230615	095500	39828410	5920	5920	5920	5920	1
580	20230615	095400	39822490	5920	5920	5920	5920	2
581	20230615	095300	39810650	5920	5920	5920	5920	0
582	20230615	095200	39810650	5920	5920	5930	5920	71
583	20230615	095100	39390130	5920	5920	5920	5920	119
584	20230615	095000	38685650	5920	5920	5920	5920	4
585	20230615	094900	38661970	5900	5900	5900	5900	1
586	20230615	094800	38656070	5900	5900	5900	5900	1
587	20230615	094700	38650170	5900	5900	5900	5900	1
588	20230615	094600	38644270	5900	5900	5900	5900	0
589	20230615	094500	38644270	5900	5900	5900	5900	1
590	20230615	094400	38638370	5900	5900	5900	5900	112
591	20230615	094300	37977570	5900	5900	5900	5900	1
592	20230615	094200	37971670	5900	5900	5900	5900	1
593	20230615	094100	37965770	5900	5900	5900	5900	1
594	20230615	094000	37959870	5900	5900	5900	5900	0
595	20230615	093900	37959870	5900	5900	5900	5900	1
596	20230615	093800	37953970	5900	5900	5900	5900	1
597	20230615	093700	37948070	5930	5920	5930	5920	3
598	20230615	093600	37930290	5890	5890	5890	5890	1
599	20230615	093500	37924400	5890	5890	5890	5890	0
600	20230615	093400	37924400	5890	5890	5890	5890	1
601	20230615	093300	37918510	5890	5890	5890	5890	175
602	20230615	093200	36887760	5920	5920	5920	5920	1
603	20230615	093100	36881840	5890	5890	5890	5890	1
604	20230615	093000	36875950	5930	5900	5930	5890	53
605	20230615	092900	36563210	5890	5890	5890	5890	1
606	20230615	092800	36557320	5890	5910	5910	5890	951
607	20230615	092700	30950430	5930	5920	5930	5920	384
608	20230615	092600	28677130	5920	5930	5930	5920	46
609	20230615	092500	28404760	5920	5890	5920	5890	1003
610	20230615	092400	22467030	5920	5890	5920	5890	3
611	20230615	092300	22449300	5890	5890	5890	5890	998
612	20230615	092200	16571080	5880	5880	5880	5880	1
613	20230615	092100	16565200	5880	5880	5880	5880	0
614	20230615	092000	16565200	5880	5880	5880	5880	0
615	20230615	091900	16565200	5880	5880	5880	5880	0
616	20230615	091800	16565200	5880	5880	5880	5880	36
617	20230615	091700	16353520	5880	5880	5880	5880	0
618	20230615	091600	16353520	5880	5880	5880	5880	61
619	20230615	091500	15994840	5880	5880	5880	5880	1
620	20230615	091400	15988960	5890	5890	5890	5890	0
621	20230615	091300	15988960	5890	5890	5890	5890	0
622	20230615	091200	15988960	5890	5880	5890	5880	115
623	20230615	091100	15312590	5890	5890	5890	5890	0
624	20230615	091000	15312590	5890	5890	5890	5890	4
625	20230615	090900	15289030	5880	5880	5880	5880	0
626	20230615	090800	15289030	5880	5880	5880	5880	0
627	20230615	090700	15289030	5880	5880	5880	5880	0
628	20230615	090600	15289030	5880	5850	5880	5850	442
629	20230615	090500	12690670	5850	5850	5870	5850	97
630	20230615	090400	12123180	5880	5870	5880	5870	4
631	20230615	090300	12099670	5840	5840	5840	5840	163
632	20230615	090200	11147750	5840	5840	5840	5840	137
633	20230615	090100	10347670	5840	5840	5840	5840	139
634	20230615	090000	9535910	5890	5890	5890	5890	1619