KissMeData/003580/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202600	1273163800	5420	5420	5420	5420	4152
3	20230615	202500	1273163800	5420	5420	5420	5420	0
4	20230615	202400	1273163800	5420	5420	5420	5420	0
5	20230615	202300	1273163800	5420	5420	5420	5420	0
6	20230615	202200	1273163800	5420	5420	5420	5420	0
7	20230615	202100	1273163800	5420	5420	5420	5420	0
8	20230615	202000	1273163800	5420	5420	5420	5420	0
9	20230615	201900	1273163800	5420	5420	5420	5420	0
10	20230615	201800	1273163800	5420	5420	5420	5420	0
11	20230615	201700	1273163800	5420	5420	5420	5420	0
12	20230615	201600	1273163800	5420	5420	5420	5420	0
13	20230615	201500	1273163800	5420	5420	5420	5420	0
14	20230615	201400	1273163800	5420	5420	5420	5420	0
15	20230615	201300	1273163800	5420	5420	5420	5420	0
16	20230615	201200	1273163800	5420	5420	5420	5420	0
17	20230615	201100	1273163800	5420	5420	5420	5420	0
18	20230615	201000	1273163800	5420	5420	5420	5420	0
19	20230615	200900	1273163800	5420	5420	5420	5420	0
20	20230615	200800	1273163800	5420	5420	5420	5420	0
21	20230615	200700	1273163800	5420	5420	5420	5420	0
22	20230615	200600	1273163800	5420	5420	5420	5420	0
23	20230615	200500	1273163800	5420	5420	5420	5420	0
24	20230615	200400	1273163800	5420	5420	5420	5420	0
25	20230615	200300	1273163800	5420	5420	5420	5420	0
26	20230615	200200	1273163800	5420	5420	5420	5420	0
27	20230615	200100	1273163800	5420	5420	5420	5420	0
28	20230615	200000	1273163800	5420	5420	5420	5420	0
29	20230615	195900	1273163800	5420	5420	5420	5420	0
30	20230615	195800	1273163800	5420	5420	5420	5420	0
31	20230615	195700	1273163800	5420	5420	5420	5420	0
32	20230615	195600	1273163800	5420	5420	5420	5420	4152
33	20230615	195500	1273163800	5420	5420	5420	5420	0
34	20230615	195400	1273163800	5420	5420	5420	5420	0
35	20230615	195300	1273163800	5420	5420	5420	5420	0
36	20230615	195200	1273163800	5420	5420	5420	5420	0
37	20230615	195100	1273163800	5420	5420	5420	5420	0
38	20230615	195000	1273163800	5420	5420	5420	5420	0
39	20230615	194900	1273163800	5420	5420	5420	5420	0
40	20230615	194800	1273163800	5420	5420	5420	5420	0
41	20230615	194700	1273163800	5420	5420	5420	5420	0
42	20230615	194600	1273163800	5420	5420	5420	5420	0
43	20230615	194500	1273163800	5420	5420	5420	5420	0
44	20230615	194400	1273163800	5420	5420	5420	5420	0
45	20230615	194300	1273163800	5420	5420	5420	5420	0
46	20230615	194200	1273163800	5420	5420	5420	5420	0
47	20230615	194100	1273163800	5420	5420	5420	5420	0
48	20230615	194000	1273163800	5420	5420	5420	5420	0
49	20230615	193900	1273163800	5420	5420	5420	5420	0
50	20230615	193800	1273163800	5420	5420	5420	5420	0
51	20230615	193700	1273163800	5420	5420	5420	5420	0
52	20230615	193600	1273163800	5420	5420	5420	5420	0
53	20230615	193500	1273163800	5420	5420	5420	5420	0
54	20230615	193400	1273163800	5420	5420	5420	5420	0
55	20230615	193300	1273163800	5420	5420	5420	5420	0
56	20230615	193200	1273163800	5420	5420	5420	5420	0
57	20230615	193100	1273163800	5420	5420	5420	5420	0
58	20230615	193000	1273163800	5420	5420	5420	5420	0
59	20230615	192900	1273163800	5420	5420	5420	5420	0
60	20230615	192800	1273163800	5420	5420	5420	5420	0
61	20230615	192700	1273163800	5420	5420	5420	5420	0
62	20230615	192600	1273163800	5420	5420	5420	5420	4152
63	20230615	192500	1273163800	5420	5420	5420	5420	0
64	20230615	192400	1273163800	5420	5420	5420	5420	0
65	20230615	192300	1273163800	5420	5420	5420	5420	0
66	20230615	192200	1273163800	5420	5420	5420	5420	0
67	20230615	192100	1273163800	5420	5420	5420	5420	0
68	20230615	192000	1273163800	5420	5420	5420	5420	0
69	20230615	191900	1273163800	5420	5420	5420	5420	0
70	20230615	191800	1273163800	5420	5420	5420	5420	0
71	20230615	191700	1273163800	5420	5420	5420	5420	0
72	20230615	191600	1273163800	5420	5420	5420	5420	0
73	20230615	191500	1273163800	5420	5420	5420	5420	0
74	20230615	191400	1273163800	5420	5420	5420	5420	0
75	20230615	191300	1273163800	5420	5420	5420	5420	0
76	20230615	191200	1273163800	5420	5420	5420	5420	0
77	20230615	191100	1273163800	5420	5420	5420	5420	0
78	20230615	191000	1273163800	5420	5420	5420	5420	0
79	20230615	190900	1273163800	5420	5420	5420	5420	0
80	20230615	190800	1273163800	5420	5420	5420	5420	0
81	20230615	190700	1273163800	5420	5420	5420	5420	0
82	20230615	190600	1273163800	5420	5420	5420	5420	0
83	20230615	190500	1273163800	5420	5420	5420	5420	0
84	20230615	190400	1273163800	5420	5420	5420	5420	0
85	20230615	190300	1273163800	5420	5420	5420	5420	0
86	20230615	190200	1273163800	5420	5420	5420	5420	0
87	20230615	190100	1273163800	5420	5420	5420	5420	0
88	20230615	190000	1273163800	5420	5420	5420	5420	0
89	20230615	185900	1273163800	5420	5420	5420	5420	0
90	20230615	185800	1273163800	5420	5420	5420	5420	0
91	20230615	185700	1273163800	5420	5420	5420	5420	0
92	20230615	185600	1273163800	5420	5420	5420	5420	4152
93	20230615	185500	1273163800	5420	5420	5420	5420	0
94	20230615	185400	1273163800	5420	5420	5420	5420	0
95	20230615	185300	1273163800	5420	5420	5420	5420	0
96	20230615	185200	1273163800	5420	5420	5420	5420	0
97	20230615	185100	1273163800	5420	5420	5420	5420	0
98	20230615	185000	1273163800	5420	5420	5420	5420	0
99	20230615	184900	1273163800	5420	5420	5420	5420	0
100	20230615	184800	1273163800	5420	5420	5420	5420	0
101	20230615	184700	1273163800	5420	5420	5420	5420	0
102	20230615	184600	1273163800	5420	5420	5420	5420	0
103	20230615	184500	1273163800	5420	5420	5420	5420	0
104	20230615	184400	1273163800	5420	5420	5420	5420	0
105	20230615	184300	1273163800	5420	5420	5420	5420	0
106	20230615	184200	1273163800	5420	5420	5420	5420	0
107	20230615	184100	1273163800	5420	5420	5420	5420	0
108	20230615	184000	1273163800	5420	5420	5420	5420	0
109	20230615	183900	1273163800	5420	5420	5420	5420	0
110	20230615	183800	1273163800	5420	5420	5420	5420	0
111	20230615	183700	1273163800	5420	5420	5420	5420	0
112	20230615	183600	1273163800	5420	5420	5420	5420	0
113	20230615	183500	1273163800	5420	5420	5420	5420	0
114	20230615	183400	1273163800	5420	5420	5420	5420	0
115	20230615	183300	1273163800	5420	5420	5420	5420	0
116	20230615	183200	1273163800	5420	5420	5420	5420	0
117	20230615	183100	1273163800	5420	5420	5420	5420	0
118	20230615	183000	1273163800	5420	5420	5420	5420	0
119	20230615	182900	1273163800	5420	5420	5420	5420	0
120	20230615	182800	1273163800	5420	5420	5420	5420	0
121	20230615	182700	1273163800	5420	5420	5420	5420	0
122	20230615	182600	1273163800	5420	5420	5420	5420	4152
123	20230615	182500	1273163800	5420	5420	5420	5420	0
124	20230615	182400	1273163800	5420	5420	5420	5420	0
125	20230615	182300	1273163800	5420	5420	5420	5420	0
126	20230615	182200	1273163800	5420	5420	5420	5420	0
127	20230615	182100	1273163800	5420	5420	5420	5420	0
128	20230615	182000	1273163800	5420	5420	5420	5420	0
129	20230615	181900	1273163800	5420	5420	5420	5420	0
130	20230615	181800	1273163800	5420	5420	5420	5420	0
131	20230615	181700	1273163800	5420	5420	5420	5420	0
132	20230615	181600	1273163800	5420	5420	5420	5420	0
133	20230615	181500	1273163800	5420	5420	5420	5420	0
134	20230615	181400	1273163800	5420	5420	5420	5420	0
135	20230615	181300	1273163800	5420	5420	5420	5420	0
136	20230615	181200	1273163800	5420	5420	5420	5420	0
137	20230615	181100	1273163800	5420	5420	5420	5420	0
138	20230615	181000	1273163800	5420	5420	5420	5420	0
139	20230615	180900	1273163800	5420	5420	5420	5420	0
140	20230615	180800	1273163800	5420	5420	5420	5420	0
141	20230615	180700	1273163800	5420	5420	5420	5420	0
142	20230615	180600	1273163800	5420	5420	5420	5420	0
143	20230615	180500	1273163800	5420	5420	5420	5420	0
144	20230615	180400	1273163800	5420	5420	5420	5420	0
145	20230615	180300	1273163800	5420	5420	5420	5420	0
146	20230615	180200	1273163800	5420	5420	5420	5420	0
147	20230615	180100	1273163800	5420	5420	5420	5420	0
148	20230615	180000	1273163800	5420	5420	5420	5420	0
149	20230615	175900	1273163800	5420	5420	5420	5420	0
150	20230615	175800	1273163800	5420	5420	5420	5420	0
151	20230615	175700	1273163800	5420	5420	5420	5420	0
152	20230615	175600	1273163800	5420	5420	5420	5420	4152
153	20230615	175500	1273163800	5420	5420	5420	5420	0
154	20230615	175400	1273163800	5420	5420	5420	5420	0
155	20230615	175300	1273163800	5420	5420	5420	5420	0
156	20230615	175200	1273163800	5420	5420	5420	5420	0
157	20230615	175100	1273163800	5420	5420	5420	5420	0
158	20230615	175000	1273163800	5420	5420	5420	5420	0
159	20230615	174900	1273163800	5420	5420	5420	5420	0
160	20230615	174800	1273163800	5420	5420	5420	5420	0
161	20230615	174700	1273163800	5420	5420	5420	5420	0
162	20230615	174600	1273163800	5420	5420	5420	5420	0
163	20230615	174500	1273163800	5420	5420	5420	5420	0
164	20230615	174400	1273163800	5420	5420	5420	5420	0
165	20230615	174300	1273163800	5420	5420	5420	5420	0
166	20230615	174200	1273163800	5420	5420	5420	5420	0
167	20230615	174100	1273163800	5420	5420	5420	5420	0
168	20230615	174000	1273163800	5420	5420	5420	5420	0
169	20230615	173900	1273163800	5420	5420	5420	5420	0
170	20230615	173800	1273163800	5420	5420	5420	5420	0
171	20230615	173700	1273163800	5420	5420	5420	5420	0
172	20230615	173600	1273163800	5420	5420	5420	5420	0
173	20230615	173500	1273163800	5420	5420	5420	5420	0
174	20230615	173400	1273163800	5420	5420	5420	5420	0
175	20230615	173300	1273163800	5420	5420	5420	5420	0
176	20230615	173200	1273163800	5420	5420	5420	5420	0
177	20230615	173100	1273163800	5420	5420	5420	5420	0
178	20230615	173000	1273163800	5420	5420	5420	5420	0
179	20230615	172900	1273163800	5420	5420	5420	5420	0
180	20230615	172800	1273163800	5420	5420	5420	5420	0
181	20230615	172700	1273163800	5420	5420	5420	5420	0
182	20230615	172600	1273163800	5420	5420	5420	5420	4152
183	20230615	172500	1273163800	5420	5420	5420	5420	0
184	20230615	172400	1273163800	5420	5420	5420	5420	0
185	20230615	172300	1273163800	5420	5420	5420	5420	0
186	20230615	172200	1273163800	5420	5420	5420	5420	0
187	20230615	172100	1273163800	5420	5420	5420	5420	0
188	20230615	172000	1273163800	5420	5420	5420	5420	0
189	20230615	171900	1273163800	5420	5420	5420	5420	0
190	20230615	171800	1273163800	5420	5420	5420	5420	0
191	20230615	171700	1273163800	5420	5420	5420	5420	0
192	20230615	171600	1273163800	5420	5420	5420	5420	0
193	20230615	171500	1273163800	5420	5420	5420	5420	0
194	20230615	171400	1273163800	5420	5420	5420	5420	0
195	20230615	171300	1273163800	5420	5420	5420	5420	0
196	20230615	171200	1273163800	5420	5420	5420	5420	0
197	20230615	171100	1273163800	5420	5420	5420	5420	0
198	20230615	171000	1273163800	5420	5420	5420	5420	0
199	20230615	170900	1273163800	5420	5420	5420	5420	0
200	20230615	170800	1273163800	5420	5420	5420	5420	0
201	20230615	170700	1273163800	5420	5420	5420	5420	0
202	20230615	170600	1273163800	5420	5420	5420	5420	0
203	20230615	170500	1273163800	5420	5420	5420	5420	0
204	20230615	170400	1273163800	5420	5420	5420	5420	0
205	20230615	170300	1273163800	5420	5420	5420	5420	0
206	20230615	170200	1273163800	5420	5420	5420	5420	0
207	20230615	170100	1273163800	5420	5420	5420	5420	0
208	20230615	170000	1273163800	5420	5420	5420	5420	0
209	20230615	165900	1273163800	5420	5420	5420	5420	0
210	20230615	165800	1273163800	5420	5420	5420	5420	0
211	20230615	165700	1273163800	5420	5420	5420	5420	0
212	20230615	165600	1273163800	5420	5420	5420	5420	4152
213	20230615	165500	1273163800	5420	5420	5420	5420	0
214	20230615	165400	1273163800	5420	5420	5420	5420	0
215	20230615	165300	1273163800	5420	5420	5420	5420	0
216	20230615	165200	1273163800	5420	5420	5420	5420	0
217	20230615	165100	1273163800	5420	5420	5420	5420	0
218	20230615	165000	1273163800	5420	5420	5420	5420	0
219	20230615	164900	1273163800	5420	5420	5420	5420	0
220	20230615	164800	1273163800	5420	5420	5420	5420	0
221	20230615	164700	1273163800	5420	5420	5420	5420	0
222	20230615	164600	1273163800	5420	5420	5420	5420	0
223	20230615	164500	1273163800	5420	5420	5420	5420	0
224	20230615	164400	1273163800	5420	5420	5420	5420	0
225	20230615	164300	1273163800	5420	5420	5420	5420	0
226	20230615	164200	1273163800	5420	5420	5420	5420	0
227	20230615	164100	1273163800	5420	5420	5420	5420	0
228	20230615	164000	1273163800	5420	5420	5420	5420	0
229	20230615	163900	1273163800	5420	5420	5420	5420	0
230	20230615	163800	1273163800	5420	5420	5420	5420	0
231	20230615	163700	1273163800	5420	5420	5420	5420	0
232	20230615	163600	1273163800	5420	5420	5420	5420	0
233	20230615	163500	1273163800	5420	5420	5420	5420	0
234	20230615	163400	1273163800	5420	5420	5420	5420	0
235	20230615	163300	1273163800	5420	5420	5420	5420	0
236	20230615	163200	1273163800	5420	5420	5420	5420	0
237	20230615	163100	1273163800	5420	5420	5420	5420	0
238	20230615	163000	1273163800	5420	5420	5420	5420	0
239	20230615	162900	1273163800	5420	5420	5420	5420	0
240	20230615	162800	1273163800	5420	5420	5420	5420	0
241	20230615	162700	1273163800	5420	5420	5420	5420	0
242	20230615	162600	1273163800	5420	5420	5420	5420	4152
243	20230615	162500	1273163800	5420	5420	5420	5420	0
244	20230615	162400	1273163800	5420	5420	5420	5420	0
245	20230615	162300	1273163800	5420	5420	5420	5420	0
246	20230615	162200	1273163800	5420	5420	5420	5420	0
247	20230615	162100	1273163800	5420	5420	5420	5420	0
248	20230615	162000	1273163800	5420	5420	5420	5420	0
249	20230615	161900	1273163800	5420	5420	5420	5420	0
250	20230615	161800	1273163800	5420	5420	5420	5420	0
251	20230615	161700	1273163800	5420	5420	5420	5420	0
252	20230615	161600	1273163800	5420	5420	5420	5420	0
253	20230615	161500	1273163800	5420	5420	5420	5420	0
254	20230615	161400	1273163800	5420	5420	5420	5420	0
255	20230615	161300	1273163800	5420	5420	5420	5420	0
256	20230615	161200	1273163800	5420	5420	5420	5420	0
257	20230615	161100	1273163800	5420	5420	5420	5420	0
258	20230615	161000	1273163800	5420	5420	5420	5420	0
259	20230615	160900	1273163800	5420	5420	5420	5420	0
260	20230615	160800	1273163800	5420	5420	5420	5420	0
261	20230615	160700	1273163800	5420	5420	5420	5420	0
262	20230615	160600	1273163800	5420	5420	5420	5420	0
263	20230615	160500	1273163800	5420	5420	5420	5420	0
264	20230615	160400	1273163800	5420	5420	5420	5420	0
265	20230615	160300	1273163800	5420	5420	5420	5420	0
266	20230615	160200	1273163800	5420	5420	5420	5420	0
267	20230615	160100	1273163800	5420	5420	5420	5420	0
268	20230615	160000	1273163800	5420	5420	5420	5420	0
269	20230615	155900	1273163800	5420	5420	5420	5420	0
270	20230615	155800	1273163800	5420	5420	5420	5420	0
271	20230615	155700	1273163800	5420	5420	5420	5420	0
272	20230615	155600	1273163800	5420	5420	5420	5420	4152
273	20230615	155500	1273163800	5420	5420	5420	5420	0
274	20230615	155400	1273163800	5420	5420	5420	5420	0
275	20230615	155300	1273163800	5420	5420	5420	5420	0
276	20230615	155200	1273163800	5420	5420	5420	5420	0
277	20230615	155100	1273163800	5420	5420	5420	5420	0
278	20230615	155000	1273163800	5420	5420	5420	5420	0
279	20230615	154900	1273163800	5420	5420	5420	5420	0
280	20230615	154800	1273163800	5420	5420	5420	5420	0
281	20230615	154700	1273163800	5420	5420	5420	5420	0
282	20230615	154600	1273163800	5420	5420	5420	5420	0
283	20230615	154500	1273163800	5420	5420	5420	5420	0
284	20230615	154400	1273163800	5420	5420	5420	5420	0
285	20230615	154300	1273163800	5420	5420	5420	5420	0
286	20230615	154200	1273163800	5420	5420	5420	5420	0
287	20230615	154100	1273163800	5420	5420	5420	5420	0
288	20230615	154000	1273163800	5420	5420	5420	5420	0
289	20230615	153900	1273163800	5420	5420	5420	5420	0
290	20230615	153800	1273163800	5420	5420	5420	5420	0
291	20230615	153700	1273163800	5420	5420	5420	5420	0
292	20230615	153600	1273163800	5420	5420	5420	5420	0
293	20230615	153500	1273163800	5420	5420	5420	5420	0
294	20230615	153400	1273163800	5420	5420	5420	5420	0
295	20230615	153300	1273163800	5420	5420	5420	5420	0
296	20230615	153200	1273163800	5420	5420	5420	5420	0
297	20230615	153100	1273163800	5420	5420	5420	5420	0
298	20230615	153000	1273163800	5420	5420	5420	5420	4152
299	20230615	152900	1250659960	5440	5440	5440	5440	0
300	20230615	152800	1250659960	5440	5440	5440	5440	0
301	20230615	152700	1250659960	5440	5440	5440	5440	0
302	20230615	152600	1250659960	5440	5440	5440	5440	0
303	20230615	152500	1250659960	5440	5440	5440	5440	0
304	20230615	152400	1250659960	5440	5440	5440	5440	0
305	20230615	152300	1250659960	5440	5440	5440	5440	0
306	20230615	152200	1250659960	5440	5440	5440	5440	0
307	20230615	152100	1250659960	5440	5440	5440	5440	0
308	20230615	152000	1250659960	5440	5440	5440	5440	0
309	20230615	151900	1250659960	5440	5430	5440	5420	1421
310	20230615	151800	1242944630	5430	5430	5430	5430	579
311	20230615	151700	1239800660	5440	5430	5440	5430	100
312	20230615	151600	1239257650	5430	5430	5430	5430	10
313	20230615	151500	1239203350	5440	5450	5450	5440	122
314	20230615	151400	1238539560	5450	5430	5450	5430	59
315	20230615	151300	1238218110	5430	5440	5440	5430	434
316	20230615	151200	1235857540	5430	5430	5430	5430	2664
317	20230615	151100	1221392020	5430	5430	5430	5420	802
318	20230615	151000	1217038280	5430	5430	5440	5430	16
319	20230615	150900	1216951260	5430	5430	5430	5430	49
320	20230615	150800	1216685190	5430	5430	5430	5430	0
321	20230615	150700	1216685190	5430	5430	5430	5430	17
322	20230615	150600	1216592880	5410	5420	5420	5410	588
323	20230615	150500	1213407600	5420	5420	5420	5380	1596
324	20230615	150400	1204800470	5390	5450	5450	5390	3038
325	20230615	150300	1188421830	5450	5450	5450	5450	325
326	20230615	150200	1186650580	5450	5450	5450	5450	42
327	20230615	150100	1186421680	5450	5440	5450	5400	17953
328	20230615	150000	1089378090	5450	5460	5470	5450	952
329	20230615	145900	1084189570	5440	5450	5450	5440	375
330	20230615	145800	1082148850	5470	5460	5470	5460	1151
331	20230615	145700	1075864160	5470	5470	5470	5470	0
332	20230615	145600	1075864160	5470	5470	5470	5470	92
333	20230615	145500	1075360920	5470	5470	5470	5470	251
334	20230615	145400	1073987950	5470	5470	5470	5470	0
335	20230615	145300	1073987950	5470	5450	5470	5450	659
336	20230615	145200	1070392340	5460	5460	5460	5460	1954
337	20230615	145100	1059723500	5460	5460	5460	5460	1
338	20230615	145000	1059718040	5450	5450	5450	5450	0
339	20230615	144900	1059718040	5450	5450	5450	5450	0
340	20230615	144800	1059718040	5450	5450	5450	5450	414
341	20230615	144700	1057461740	5450	5450	5450	5450	50
342	20230615	144600	1057189240	5460	5460	5460	5450	449
343	20230615	144500	1054738880	5460	5460	5460	5460	0
344	20230615	144400	1054738880	5460	5460	5460	5460	80
345	20230615	144300	1054302080	5460	5460	5460	5460	183
346	20230615	144200	1053302900	5450	5460	5460	5450	182
347	20230615	144100	1052310900	5450	5450	5450	5450	4
348	20230615	144000	1052289100	5450	5450	5450	5450	5
349	20230615	143900	1052261850	5450	5450	5450	5450	116
350	20230615	143800	1051629650	5450	5450	5450	5450	35
351	20230615	143700	1051438900	5450	5440	5450	5440	16
352	20230615	143600	1051351710	5440	5440	5440	5440	511
353	20230615	143500	1048571870	5440	5440	5440	5440	488
354	20230615	143400	1045917150	5440	5440	5440	5440	0
355	20230615	143300	1045917150	5440	5440	5440	5440	118
356	20230615	143200	1045275230	5470	5470	5470	5470	10
357	20230615	143100	1045220530	5470	5470	5470	5470	40
358	20230615	143000	1045001730	5470	5440	5470	5440	119
359	20230615	142900	1044354340	5470	5470	5470	5470	1
360	20230615	142800	1044348870	5430	5430	5430	5430	0
361	20230615	142700	1044348870	5430	5450	5460	5430	1119
362	20230615	142600	1038247580	5430	5430	5430	5430	509
363	20230615	142500	1035483710	5420	5420	5420	5420	90
364	20230615	142400	1034995910	5420	5430	5430	5420	450
365	20230615	142300	1032556380	5420	5430	5430	5420	500
366	20230615	142200	1029845140	5420	5420	5420	5420	0
367	20230615	142100	1029845140	5420	5460	5460	5420	210
368	20230615	142000	1028706480	5420	5430	5430	5420	400
369	20230615	141900	1026535630	5460	5460	5460	5460	20
370	20230615	141800	1026426430	5460	5460	5460	5460	1
371	20230615	141700	1026420970	5430	5450	5450	5420	2028
372	20230615	141600	1015412340	5450	5450	5450	5450	0
373	20230615	141500	1015412340	5450	5450	5450	5450	400
374	20230615	141400	1013232340	5450	5450	5450	5450	0
375	20230615	141300	1013232340	5450	5460	5460	5450	10689
376	20230615	141200	954871580	5460	5470	5470	5460	1889
377	20230615	141100	944557630	5470	5470	5470	5470	51
378	20230615	141000	944278660	5470	5470	5470	5470	266
379	20230615	140900	942823640	5480	5480	5480	5480	238
380	20230615	140800	941519400	5480	5480	5480	5480	0
381	20230615	140700	941519400	5480	5480	5480	5480	359
382	20230615	140600	939552080	5470	5470	5470	5470	20
383	20230615	140500	939442680	5470	5470	5470	5470	0
384	20230615	140400	939442680	5470	5470	5470	5470	2
385	20230615	140300	939431740	5460	5470	5470	5460	500
386	20230615	140200	936701070	5460	5460	5460	5460	0
387	20230615	140100	936701070	5460	5460	5460	5460	0
388	20230615	140000	936701070	5460	5470	5470	5460	190
389	20230615	135900	935663570	5490	5490	5490	5490	6
390	20230615	135800	935630630	5460	5470	5470	5460	178
391	20230615	135700	934658090	5470	5470	5480	5470	412
392	20230615	135600	932403450	5480	5480	5480	5480	0
393	20230615	135500	932403450	5480	5480	5480	5480	0
394	20230615	135400	932403450	5480	5480	5480	5480	10
395	20230615	135300	932348650	5480	5480	5480	5480	17
396	20230615	135200	932255490	5480	5480	5480	5480	770
397	20230615	135100	928035890	5480	5480	5480	5480	510
398	20230615	135000	925241090	5490	5490	5490	5490	0
399	20230615	134900	925241090	5490	5490	5490	5490	102
400	20230615	134800	924681110	5480	5480	5480	5480	537
401	20230615	134700	921738350	5480	5480	5480	5480	2252
402	20230615	134600	909397390	5490	5490	5490	5490	3
403	20230615	134500	909380920	5490	5490	5490	5490	1
404	20230615	134400	909375430	5490	5490	5490	5490	244
405	20230615	134300	908035870	5490	5490	5490	5490	5
406	20230615	134200	908008420	5490	5500	5500	5490	2374
407	20230615	134100	894962920	5500	5500	5500	5500	0
408	20230615	134000	894962920	5500	5500	5500	5500	100
409	20230615	133900	894412920	5500	5500	5500	5500	140
410	20230615	133800	893642920	5490	5490	5490	5490	0
411	20230615	133700	893642920	5490	5490	5490	5490	0
412	20230615	133600	893642920	5490	5490	5490	5490	8
413	20230615	133500	893599000	5490	5490	5490	5490	79
414	20230615	133400	893165290	5490	5490	5490	5490	0
415	20230615	133300	893165290	5490	5490	5490	5490	230
416	20230615	133200	891902590	5490	5490	5490	5490	0
417	20230615	133100	891902590	5490	5490	5490	5490	12
418	20230615	133000	891836710	5490	5480	5490	5480	700
419	20230615	132900	887994710	5480	5480	5480	5480	502
420	20230615	132800	885243750	5490	5490	5490	5490	1432
421	20230615	132700	877382070	5490	5490	5490	5490	0
422	20230615	132600	877382070	5490	5490	5490	5490	0
423	20230615	132500	877382070	5490	5500	5500	5490	310
424	20230615	132400	875680070	5500	5500	5500	5500	3
425	20230615	132300	875663570	5490	5500	5500	5490	11895
426	20230615	132200	810335060	5490	5490	5490	5490	0
427	20230615	132100	810335060	5490	5490	5490	5490	50
428	20230615	132000	810060560	5490	5490	5490	5490	0
429	20230615	131900	810060560	5490	5490	5490	5490	0
430	20230615	131800	810060560	5490	5490	5490	5490	250
431	20230615	131700	808688060	5500	5500	5500	5500	10
432	20230615	131600	808633060	5490	5500	5500	5490	1020
433	20230615	131500	803033060	5500	5500	5500	5500	0
434	20230615	131400	803033060	5500	5500	5500	5490	14
435	20230615	131300	802956070	5500	5500	5500	5500	82
436	20230615	131200	802505070	5490	5490	5490	5490	200
437	20230615	131100	801407070	5500	5500	5500	5500	122
438	20230615	131000	800736070	5510	5510	5510	5510	10
439	20230615	130900	800680970	5510	5510	5510	5510	1
440	20230615	130800	800675460	5510	5510	5510	5510	210
441	20230615	130700	799518360	5510	5510	5510	5510	0
442	20230615	130600	799518360	5510	5510	5510	5510	555
443	20230615	130500	796460310	5500	5490	5500	5490	26
444	20230615	130400	796317460	5500	5500	5500	5500	39
445	20230615	130300	796102960	5500	5510	5510	5500	550
446	20230615	130200	793077930	5510	5510	5510	5510	45
447	20230615	130100	792829980	5510	5500	5510	5490	2857
448	20230615	130000	777116220	5500	5500	5500	5500	127
449	20230615	125900	776417720	5490	5490	5490	5490	0
450	20230615	125800	776417720	5490	5490	5490	5490	0
451	20230615	125700	776417720	5490	5490	5490	5490	681
452	20230615	125600	772679030	5490	5490	5490	5490	634
453	20230615	125500	769198370	5490	5490	5490	5490	36
454	20230615	125400	769000730	5490	5480	5490	5480	122
455	20230615	125300	768330960	5480	5480	5480	5480	459
456	20230615	125200	765815640	5480	5480	5480	5480	10
457	20230615	125100	765760840	5470	5470	5470	5470	160
458	20230615	125000	764885640	5470	5470	5470	5470	0
459	20230615	124900	764885640	5470	5480	5480	5470	364
460	20230615	124800	762894520	5480	5480	5480	5480	28
461	20230615	124700	762741080	5480	5480	5480	5480	101
462	20230615	124600	762187600	5470	5470	5470	5470	571
463	20230615	124500	759064230	5470	5470	5470	5470	1528
464	20230615	124400	750706070	5460	5460	5470	5460	860
465	20230615	124300	746010370	5460	5460	5460	5460	0
466	20230615	124200	746010370	5460	5460	5470	5460	76
467	20230615	124100	745595360	5460	5460	5460	5460	215
468	20230615	124000	744421460	5470	5470	5470	5470	124
469	20230615	123900	743743180	5470	5460	5470	5460	1942
470	20230615	123800	733139480	5460	5460	5460	5460	21
471	20230615	123700	733024820	5460	5460	5460	5460	50
472	20230615	123600	732751820	5460	5460	5460	5460	0
473	20230615	123500	732751820	5460	5460	5460	5460	400
474	20230615	123400	730567820	5460	5460	5460	5460	500
475	20230615	123300	727837820	5460	5460	5460	5460	0
476	20230615	123200	727837820	5460	5460	5460	5460	54
477	20230615	123100	727542980	5470	5470	5470	5470	1
478	20230615	123000	727537510	5470	5470	5470	5470	0
479	20230615	122900	727537510	5470	5470	5470	5470	0
480	20230615	122800	727537510	5470	5470	5470	5470	0
481	20230615	122700	727537510	5470	5460	5470	5460	218
482	20230615	122600	726345230	5470	5470	5470	5470	2
483	20230615	122500	726334290	5470	5470	5470	5470	1337
484	20230615	122400	719020900	5470	5470	5470	5470	1
485	20230615	122300	719015430	5470	5470	5470	5470	92
486	20230615	122200	718512190	5460	5460	5460	5460	649
487	20230615	122100	714968650	5470	5470	5470	5470	0
488	20230615	122000	714968650	5470	5470	5470	5470	1
489	20230615	121900	714963180	5470	5460	5470	5460	2109
490	20230615	121800	703427070	5470	5460	5470	5460	337
491	20230615	121700	701583790	5470	5470	5470	5470	10
492	20230615	121600	701529090	5460	5460	5460	5460	61
493	20230615	121500	701196030	5470	5470	5470	5470	0
494	20230615	121400	701196030	5470	5470	5470	5470	1060
495	20230615	121300	695397830	5460	5460	5460	5460	0
496	20230615	121200	695397830	5460	5460	5460	5460	98
497	20230615	121100	694862750	5460	5460	5460	5460	75
498	20230615	121000	694453250	5450	5450	5450	5450	2
499	20230615	120900	694442350	5440	5440	5440	5440	0
500	20230615	120800	694442350	5440	5450	5460	5440	995
501	20230615	120700	689013710	5430	5430	5430	5430	10
502	20230615	120600	688959410	5410	5410	5410	5410	0
503	20230615	120500	688959410	5410	5430	5430	5410	14431
504	20230615	120400	610872510	5420	5420	5420	5420	0
505	20230615	120300	610872510	5420	5430	5430	5420	1665
506	20230615	120200	601846390	5450	5450	5450	5450	1
507	20230615	120100	601840940	5420	5420	5420	5420	0
508	20230615	120000	601840940	5420	5450	5450	5420	490
509	20230615	115900	599175590	5450	5450	5450	5450	205
510	20230615	115800	598058340	5450	5450	5450	5450	327
511	20230615	115700	596276190	5450	5440	5450	5440	3679
512	20230615	115600	576251320	5430	5430	5430	5430	898
513	20230615	115500	571375180	5410	5410	5410	5410	140
514	20230615	115400	570617780	5410	5410	5410	5410	0
515	20230615	115300	570617780	5410	5410	5410	5410	0
516	20230615	115200	570617780	5410	5410	5410	5410	125
517	20230615	115100	569941530	5410	5410	5410	5410	0
518	20230615	115000	569941530	5410	5430	5430	5410	250
519	20230615	114900	568587030	5410	5410	5410	5410	100
520	20230615	114800	568046030	5410	5430	5430	5410	565
521	20230615	114700	564985210	5430	5430	5430	5430	21
522	20230615	114600	564871180	5430	5430	5430	5430	2
523	20230615	114500	564860320	5430	5430	5430	5430	3
524	20230615	114400	564844030	5430	5430	5430	5430	20
525	20230615	114300	564735430	5430	5430	5430	5430	11
526	20230615	114200	564675700	5430	5430	5430	5430	59
527	20230615	114100	564355330	5430	5410	5430	5410	195
528	20230615	114000	563300220	5410	5410	5410	5410	6
529	20230615	113900	563267760	5410	5410	5410	5410	0
530	20230615	113800	563267760	5410	5440	5440	5410	12
531	20230615	113700	563202540	5400	5400	5400	5400	736
532	20230615	113600	559228140	5400	5420	5420	5400	1216
533	20230615	113500	552657430	5420	5410	5420	5410	415
534	20230615	113400	550408150	5420	5420	5420	5420	40
535	20230615	113300	550191350	5420	5430	5430	5420	28
536	20230615	113200	550039550	5440	5430	5440	5430	100
537	20230615	113100	549496050	5430	5440	5440	5430	92
538	20230615	113000	548996190	5440	5430	5440	5430	123
539	20230615	112900	548328280	5430	5420	5430	5420	369
540	20230615	112800	546324760	5440	5430	5440	5430	8
541	20230615	112700	546281270	5430	5430	5430	5430	0
542	20230615	112600	546281270	5430	5430	5440	5430	408
543	20230615	112500	544064910	5400	5400	5400	5400	0
544	20230615	112400	544064910	5400	5400	5400	5400	34
545	20230615	112300	543881310	5400	5400	5400	5400	59
546	20230615	112200	543562710	5400	5390	5400	5390	447
547	20230615	112100	541152550	5370	5380	5380	5370	294
548	20230615	112000	539572340	5390	5390	5390	5370	1347
549	20230615	111900	532324090	5380	5390	5390	5380	352
550	20230615	111800	530429390	5390	5390	5390	5390	249
551	20230615	111700	529087280	5390	5380	5390	5380	106
552	20230615	111600	528516990	5390	5400	5400	5390	1607
553	20230615	111500	519854240	5390	5390	5390	5390	747
554	20230615	111400	515827910	5390	5390	5390	5380	1872
555	20230615	111300	505742560	5390	5420	5420	5390	3057
556	20230615	111200	489241670	5420	5430	5430	5420	148
557	20230615	111100	488439500	5430	5440	5440	5430	515
558	20230615	111000	485638310	5430	5430	5430	5430	48
559	20230615	110900	485377670	5430	5430	5430	5430	69
560	20230615	110800	485003000	5440	5440	5440	5410	141
561	20230615	110700	484236650	5440	5420	5440	5420	1222
562	20230615	110600	477608400	5430	5430	5430	5430	3
563	20230615	110500	477592110	5420	5420	5420	5420	94
564	20230615	110400	477082630	5420	5420	5420	5420	0
565	20230615	110300	477082630	5420	5420	5420	5420	700
566	20230615	110200	473288630	5420	5420	5420	5420	0
567	20230615	110100	473288630	5420	5420	5420	5420	201
568	20230615	110000	472199210	5420	5420	5420	5420	414
569	20230615	105900	469955330	5420	5420	5420	5410	1467
570	20230615	105800	462008780	5430	5430	5430	5430	1023
571	20230615	105700	456453890	5430	5410	5430	5410	422
572	20230615	105600	454169470	5410	5440	5440	5410	128
573	20230615	105500	453476390	5440	5430	5450	5410	412
574	20230615	105400	451241720	5430	5450	5450	5430	103
575	20230615	105300	450682400	5450	5460	5460	5450	2
576	20230615	105200	450671490	5460	5460	5460	5460	3
577	20230615	105100	450655110	5460	5440	5460	5400	3026
578	20230615	105000	434249830	5470	5470	5470	5440	935
579	20230615	104900	429152260	5470	5460	5470	5450	2419
580	20230615	104800	415955750	5460	5470	5470	5460	3487
581	20230615	104700	396883450	5480	5470	5480	5470	584
582	20230615	104600	393687140	5470	5470	5470	5470	200
583	20230615	104500	392593140	5470	5470	5470	5470	0
584	20230615	104400	392593140	5470	5470	5470	5470	0
585	20230615	104300	392593140	5470	5470	5470	5470	100
586	20230615	104200	392046140	5490	5480	5490	5470	218
587	20230615	104100	390853140	5470	5470	5470	5470	100
588	20230615	104000	390306140	5470	5470	5470	5470	0
589	20230615	103900	390306140	5470	5470	5470	5470	370
590	20230615	103800	388282240	5490	5490	5490	5490	0
591	20230615	103700	388282240	5490	5480	5490	5480	519
592	20230615	103600	385433310	5480	5480	5480	5480	2
593	20230615	103500	385422350	5480	5490	5490	5480	155
594	20230615	103400	384572910	5490	5490	5490	5490	0
595	20230615	103300	384572910	5490	5490	5490	5490	12
596	20230615	103200	384507030	5490	5490	5490	5490	16
597	20230615	103100	384419190	5490	5480	5490	5460	2181
598	20230615	103000	372509440	5480	5470	5480	5470	3044
599	20230615	102900	355839500	5470	5470	5480	5470	317
600	20230615	102800	354105010	5470	5470	5470	5470	121
601	20230615	102700	353443140	5470	5470	5470	5470	426
602	20230615	102600	351112920	5470	5470	5470	5470	0
603	20230615	102500	351112920	5470	5470	5470	5470	339
604	20230615	102400	349258590	5470	5470	5480	5470	197
605	20230615	102300	348180990	5470	5480	5480	5470	111
606	20230615	102200	347573710	5480	5470	5490	5470	16
607	20230615	102100	347486160	5470	5490	5490	5470	2124
608	20230615	102000	335867640	5490	5470	5490	5470	6
609	20230615	101900	335834800	5500	5500	5500	5500	0
610	20230615	101800	335834800	5500	5500	5500	5500	11
611	20230615	101700	335774300	5480	5490	5500	5470	561
612	20230615	101600	332700310	5480	5490	5490	5480	90
613	20230615	101500	332206590	5490	5490	5490	5490	100
614	20230615	101400	331657590	5480	5480	5480	5480	5
615	20230615	101300	331630190	5470	5490	5490	5470	1748
616	20230615	101200	322056970	5490	5490	5490	5490	0
617	20230615	101100	322056970	5490	5490	5490	5490	1
618	20230615	101000	322051480	5480	5480	5480	5480	44
619	20230615	100900	321810360	5490	5490	5490	5490	13
620	20230615	100800	321738990	5500	5500	5500	5500	130
621	20230615	100700	321023990	5490	5490	5490	5470	550
622	20230615	100600	318009530	5500	5480	5500	5470	1705
623	20230615	100500	308666230	5480	5490	5490	5480	259
624	20230615	100400	307245460	5500	5490	5500	5490	615
625	20230615	100300	303863030	5490	5490	5500	5490	619
626	20230615	100200	300464690	5490	5500	5500	5490	188
627	20230615	100100	299431280	5500	5500	5500	5480	3591
628	20230615	100000	279734510	5500	5500	5500	5500	651
629	20230615	095900	276154010	5500	5500	5500	5500	78
630	20230615	095800	275725010	5500	5500	5500	5500	12
631	20230615	095700	275659010	5500	5510	5520	5500	12399
632	20230615	095600	207404430	5520	5520	5520	5520	2006
633	20230615	095500	196331310	5520	5520	5520	5520	14
634	20230615	095400	196254030	5520	5520	5530	5520	4803
635	20230615	095300	169720390	5530	5530	5530	5530	1
636	20230615	095200	169714860	5520	5520	5520	5520	8
637	20230615	095100	169670700	5520	5530	5530	5520	455
638	20230615	095000	167155050	5530	5530	5530	5520	192
639	20230615	094900	166095190	5530	5530	5530	5530	10
640	20230615	094800	166039890	5530	5530	5530	5530	7
641	20230615	094700	166001180	5530	5530	5530	5530	150
642	20230615	094600	165171680	5530	5520	5530	5520	884
643	20230615	094500	160288500	5530	5530	5530	5530	2078
644	20230615	094400	148797160	5520	5520	5520	5520	0
645	20230615	094300	148797160	5520	5520	5520	5520	300
646	20230615	094200	147141160	5520	5530	5530	5520	200
647	20230615	094100	146036960	5520	5530	5560	5520	252
648	20230615	094000	144644030	5530	5530	5560	5530	76
649	20230615	093900	144223660	5530	5560	5560	5520	161
650	20230615	093800	143334120	5560	5530	5560	5530	107
651	20230615	093700	142742320	5550	5560	5560	5530	152
652	20230615	093600	141899700	5560	5560	5560	5530	102
653	20230615	093500	141334810	5560	5560	5560	5560	21
654	20230615	093400	141218050	5560	5560	5560	5550	1482
655	20230615	093300	132989130	5560	5550	5560	5550	574
656	20230615	093200	129803250	5550	5540	5550	5540	63
657	20230615	093100	129453970	5520	5530	5530	5520	1134
658	20230615	093000	123193140	5530	5530	5530	5530	149
659	20230615	092900	122369170	5530	5540	5540	5530	271
660	20230615	092800	120869990	5540	5530	5540	5530	720
661	20230615	092700	116888290	5540	5540	5540	5540	99
662	20230615	092600	116339830	5540	5540	5550	5540	117
663	20230615	092500	115691500	5550	5550	5550	5550	368
664	20230615	092400	113649100	5550	5540	5550	5540	87
665	20230615	092300	113166440	5550	5550	5550	5550	50
666	20230615	092200	112888940	5550	5550	5550	5550	59
667	20230615	092100	112561490	5550	5550	5550	5550	36
668	20230615	092000	112361690	5550	5550	5550	5550	185
669	20230615	091900	111334940	5550	5550	5550	5550	142
670	20230615	091800	110546840	5550	5540	5550	5510	1164
671	20230615	091700	104126160	5550	5550	5550	5550	6
672	20230615	091600	104092860	5550	5560	5560	5550	211
673	20230615	091500	102921650	5560	5550	5560	5550	370
674	20230615	091400	100868140	5550	5530	5550	5530	1202
675	20230615	091300	94220030	5530	5540	5540	5510	6896
676	20230615	091200	56191410	5530	5530	5530	5530	305
677	20230615	091100	54504760	5530	5530	5530	5530	15
678	20230615	091000	54421810	5530	5530	5530	5530	23
679	20230615	090900	54294620	5530	5520	5530	5520	728
680	20230615	090800	50275650	5530	5530	5530	5530	11
681	20230615	090700	50214820	5530	5520	5530	5520	20
682	20230615	090600	50104320	5520	5530	5530	5520	1651
683	20230615	090500	40978610	5560	5530	5560	5530	3
684	20230615	090400	40961960	5560	5560	5560	5530	269
685	20230615	090300	39473930	5530	5530	5530	5530	1319
686	20230615	090200	32179860	5530	5550	5610	5520	2776
687	20230615	090100	16733320	5550	5540	5550	5540	700
688	20230615	090000	12849320	5510	5510	5510	5510	2332