KissMeData/307930/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185000	115582920	5830	5830	5830	5830	570
3	20230615	184900	115582920	5830	5830	5830	5830	0
4	20230615	184800	115582920	5830	5830	5830	5830	0
5	20230615	184700	115582920	5830	5830	5830	5830	0
6	20230615	184600	115582920	5830	5830	5830	5830	0
7	20230615	184500	115582920	5830	5830	5830	5830	0
8	20230615	184400	115582920	5830	5830	5830	5830	0
9	20230615	184300	115582920	5830	5830	5830	5830	0
10	20230615	184200	115582920	5830	5830	5830	5830	0
11	20230615	184100	115582920	5830	5830	5830	5830	0
12	20230615	184000	115582920	5830	5830	5830	5830	0
13	20230615	183900	115582920	5830	5830	5830	5830	0
14	20230615	183800	115582920	5830	5830	5830	5830	0
15	20230615	183700	115582920	5830	5830	5830	5830	0
16	20230615	183600	115582920	5830	5830	5830	5830	0
17	20230615	183500	115582920	5830	5830	5830	5830	0
18	20230615	183400	115582920	5830	5830	5830	5830	0
19	20230615	183300	115582920	5830	5830	5830	5830	0
20	20230615	183200	115582920	5830	5830	5830	5830	0
21	20230615	183100	115582920	5830	5830	5830	5830	0
22	20230615	183000	115582920	5830	5830	5830	5830	0
23	20230615	182900	115582920	5830	5830	5830	5830	0
24	20230615	182800	115582920	5830	5830	5830	5830	0
25	20230615	182700	115582920	5830	5830	5830	5830	0
26	20230615	182600	115582920	5830	5830	5830	5830	0
27	20230615	182500	115582920	5830	5830	5830	5830	0
28	20230615	182400	115582920	5830	5830	5830	5830	0
29	20230615	182300	115582920	5830	5830	5830	5830	0
30	20230615	182200	115582920	5830	5830	5830	5830	0
31	20230615	182100	115582920	5830	5830	5830	5830	0
32	20230615	182000	115582920	5830	5830	5830	5830	570
33	20230615	181900	115582920	5830	5830	5830	5830	0
34	20230615	181800	115582920	5830	5830	5830	5830	0
35	20230615	181700	115582920	5830	5830	5830	5830	0
36	20230615	181600	115582920	5830	5830	5830	5830	0
37	20230615	181500	115582920	5830	5830	5830	5830	0
38	20230615	181400	115582920	5830	5830	5830	5830	0
39	20230615	181300	115582920	5830	5830	5830	5830	0
40	20230615	181200	115582920	5830	5830	5830	5830	0
41	20230615	181100	115582920	5830	5830	5830	5830	0
42	20230615	181000	115582920	5830	5830	5830	5830	0
43	20230615	180900	115582920	5830	5830	5830	5830	0
44	20230615	180800	115582920	5830	5830	5830	5830	0
45	20230615	180700	115582920	5830	5830	5830	5830	0
46	20230615	180600	115582920	5830	5830	5830	5830	0
47	20230615	180500	115582920	5830	5830	5830	5830	0
48	20230615	180400	115582920	5830	5830	5830	5830	0
49	20230615	180300	115582920	5830	5830	5830	5830	0
50	20230615	180200	115582920	5830	5830	5830	5830	0
51	20230615	180100	115582920	5830	5830	5830	5830	0
52	20230615	180000	115582920	5830	5830	5830	5830	0
53	20230615	175900	115582920	5830	5830	5830	5830	0
54	20230615	175800	115582920	5830	5830	5830	5830	0
55	20230615	175700	115582920	5830	5830	5830	5830	0
56	20230615	175600	115582920	5830	5830	5830	5830	0
57	20230615	175500	115582920	5830	5830	5830	5830	0
58	20230615	175400	115582920	5830	5830	5830	5830	0
59	20230615	175300	115582920	5830	5830	5830	5830	0
60	20230615	175200	115582920	5830	5830	5830	5830	0
61	20230615	175100	115582920	5830	5830	5830	5830	0
62	20230615	175000	115582920	5830	5830	5830	5830	570
63	20230615	174900	115582920	5830	5830	5830	5830	0
64	20230615	174800	115582920	5830	5830	5830	5830	0
65	20230615	174700	115582920	5830	5830	5830	5830	0
66	20230615	174600	115582920	5830	5830	5830	5830	0
67	20230615	174500	115582920	5830	5830	5830	5830	0
68	20230615	174400	115582920	5830	5830	5830	5830	0
69	20230615	174300	115582920	5830	5830	5830	5830	0
70	20230615	174200	115582920	5830	5830	5830	5830	0
71	20230615	174100	115582920	5830	5830	5830	5830	0
72	20230615	174000	115582920	5830	5830	5830	5830	0
73	20230615	173900	115582920	5830	5830	5830	5830	0
74	20230615	173800	115582920	5830	5830	5830	5830	0
75	20230615	173700	115582920	5830	5830	5830	5830	0
76	20230615	173600	115582920	5830	5830	5830	5830	0
77	20230615	173500	115582920	5830	5830	5830	5830	0
78	20230615	173400	115582920	5830	5830	5830	5830	0
79	20230615	173300	115582920	5830	5830	5830	5830	0
80	20230615	173200	115582920	5830	5830	5830	5830	0
81	20230615	173100	115582920	5830	5830	5830	5830	0
82	20230615	173000	115582920	5830	5830	5830	5830	0
83	20230615	172900	115582920	5830	5830	5830	5830	0
84	20230615	172800	115582920	5830	5830	5830	5830	0
85	20230615	172700	115582920	5830	5830	5830	5830	0
86	20230615	172600	115582920	5830	5830	5830	5830	0
87	20230615	172500	115582920	5830	5830	5830	5830	0
88	20230615	172400	115582920	5830	5830	5830	5830	0
89	20230615	172300	115582920	5830	5830	5830	5830	0
90	20230615	172200	115582920	5830	5830	5830	5830	0
91	20230615	172100	115582920	5830	5830	5830	5830	0
92	20230615	172000	115582920	5830	5830	5830	5830	570
93	20230615	171900	115582920	5830	5830	5830	5830	0
94	20230615	171800	115582920	5830	5830	5830	5830	0
95	20230615	171700	115582920	5830	5830	5830	5830	0
96	20230615	171600	115582920	5830	5830	5830	5830	0
97	20230615	171500	115582920	5830	5830	5830	5830	0
98	20230615	171400	115582920	5830	5830	5830	5830	0
99	20230615	171300	115582920	5830	5830	5830	5830	0
100	20230615	171200	115582920	5830	5830	5830	5830	0
101	20230615	171100	115582920	5830	5830	5830	5830	0
102	20230615	171000	115582920	5830	5830	5830	5830	0
103	20230615	170900	115582920	5830	5830	5830	5830	0
104	20230615	170800	115582920	5830	5830	5830	5830	0
105	20230615	170700	115582920	5830	5830	5830	5830	0
106	20230615	170600	115582920	5830	5830	5830	5830	0
107	20230615	170500	115582920	5830	5830	5830	5830	0
108	20230615	170400	115582920	5830	5830	5830	5830	0
109	20230615	170300	115582920	5830	5830	5830	5830	0
110	20230615	170200	115582920	5830	5830	5830	5830	0
111	20230615	170100	115582920	5830	5830	5830	5830	0
112	20230615	170000	115582920	5830	5830	5830	5830	0
113	20230615	165900	115582920	5830	5830	5830	5830	0
114	20230615	165800	115582920	5830	5830	5830	5830	0
115	20230615	165700	115582920	5830	5830	5830	5830	0
116	20230615	165600	115582920	5830	5830	5830	5830	0
117	20230615	165500	115582920	5830	5830	5830	5830	0
118	20230615	165400	115582920	5830	5830	5830	5830	0
119	20230615	165300	115582920	5830	5830	5830	5830	0
120	20230615	165200	115582920	5830	5830	5830	5830	0
121	20230615	165100	115582920	5830	5830	5830	5830	0
122	20230615	165000	115582920	5830	5830	5830	5830	570
123	20230615	164900	115582920	5830	5830	5830	5830	0
124	20230615	164800	115582920	5830	5830	5830	5830	0
125	20230615	164700	115582920	5830	5830	5830	5830	0
126	20230615	164600	115582920	5830	5830	5830	5830	0
127	20230615	164500	115582920	5830	5830	5830	5830	0
128	20230615	164400	115582920	5830	5830	5830	5830	0
129	20230615	164300	115582920	5830	5830	5830	5830	0
130	20230615	164200	115582920	5830	5830	5830	5830	0
131	20230615	164100	115582920	5830	5830	5830	5830	0
132	20230615	164000	115582920	5830	5830	5830	5830	0
133	20230615	163900	115582920	5830	5830	5830	5830	0
134	20230615	163800	115582920	5830	5830	5830	5830	0
135	20230615	163700	115582920	5830	5830	5830	5830	0
136	20230615	163600	115582920	5830	5830	5830	5830	0
137	20230615	163500	115582920	5830	5830	5830	5830	0
138	20230615	163400	115582920	5830	5830	5830	5830	0
139	20230615	163300	115582920	5830	5830	5830	5830	0
140	20230615	163200	115582920	5830	5830	5830	5830	0
141	20230615	163100	115582920	5830	5830	5830	5830	0
142	20230615	163000	115582920	5830	5830	5830	5830	0
143	20230615	162900	115582920	5830	5830	5830	5830	0
144	20230615	162800	115582920	5830	5830	5830	5830	0
145	20230615	162700	115582920	5830	5830	5830	5830	0
146	20230615	162600	115582920	5830	5830	5830	5830	0
147	20230615	162500	115582920	5830	5830	5830	5830	0
148	20230615	162400	115582920	5830	5830	5830	5830	0
149	20230615	162300	115582920	5830	5830	5830	5830	0
150	20230615	162200	115582920	5830	5830	5830	5830	0
151	20230615	162100	115582920	5830	5830	5830	5830	0
152	20230615	162000	115582920	5830	5830	5830	5830	570
153	20230615	161900	115582920	5830	5830	5830	5830	0
154	20230615	161800	115582920	5830	5830	5830	5830	0
155	20230615	161700	115582920	5830	5830	5830	5830	0
156	20230615	161600	115582920	5830	5830	5830	5830	0
157	20230615	161500	115582920	5830	5830	5830	5830	0
158	20230615	161400	115582920	5830	5830	5830	5830	0
159	20230615	161300	115582920	5830	5830	5830	5830	0
160	20230615	161200	115582920	5830	5830	5830	5830	0
161	20230615	161100	115582920	5830	5830	5830	5830	0
162	20230615	161000	115582920	5830	5830	5830	5830	0
163	20230615	160900	115582920	5830	5830	5830	5830	0
164	20230615	160800	115582920	5830	5830	5830	5830	0
165	20230615	160700	115582920	5830	5830	5830	5830	0
166	20230615	160600	115582920	5830	5830	5830	5830	0
167	20230615	160500	115582920	5830	5830	5830	5830	0
168	20230615	160400	115582920	5830	5830	5830	5830	0
169	20230615	160300	115582920	5830	5830	5830	5830	0
170	20230615	160200	115582920	5830	5830	5830	5830	0
171	20230615	160100	115582920	5830	5830	5830	5830	0
172	20230615	160000	115582920	5830	5830	5830	5830	0
173	20230615	155900	115582920	5830	5830	5830	5830	0
174	20230615	155800	115582920	5830	5830	5830	5830	0
175	20230615	155700	115582920	5830	5830	5830	5830	0
176	20230615	155600	115582920	5830	5830	5830	5830	0
177	20230615	155500	115582920	5830	5830	5830	5830	0
178	20230615	155400	115582920	5830	5830	5830	5830	0
179	20230615	155300	115582920	5830	5830	5830	5830	0
180	20230615	155200	115582920	5830	5830	5830	5830	0
181	20230615	155100	115582920	5830	5830	5830	5830	0
182	20230615	155000	115582920	5830	5830	5830	5830	570
183	20230615	154900	115582920	5830	5830	5830	5830	0
184	20230615	154800	115582920	5830	5830	5830	5830	0
185	20230615	154700	115582920	5830	5830	5830	5830	0
186	20230615	154600	115582920	5830	5830	5830	5830	0
187	20230615	154500	115582920	5830	5830	5830	5830	0
188	20230615	154400	115582920	5830	5830	5830	5830	0
189	20230615	154300	115582920	5830	5830	5830	5830	0
190	20230615	154200	115582920	5830	5830	5830	5830	0
191	20230615	154100	115582920	5830	5830	5830	5830	0
192	20230615	154000	115582920	5830	5830	5830	5830	0
193	20230615	153900	115582920	5830	5830	5830	5830	0
194	20230615	153800	115582920	5830	5830	5830	5830	0
195	20230615	153700	115582920	5830	5830	5830	5830	0
196	20230615	153600	115582920	5830	5830	5830	5830	0
197	20230615	153500	115582920	5830	5830	5830	5830	0
198	20230615	153400	115582920	5830	5830	5830	5830	0
199	20230615	153300	115582920	5830	5830	5830	5830	0
200	20230615	153200	115582920	5830	5830	5830	5830	0
201	20230615	153100	115582920	5830	5830	5830	5830	0
202	20230615	153000	115582920	5830	5830	5830	5830	570
203	20230615	152900	112259820	5830	5830	5830	5830	0
204	20230615	152800	112259820	5830	5830	5830	5830	0
205	20230615	152700	112259820	5830	5830	5830	5830	0
206	20230615	152600	112259820	5830	5830	5830	5830	0
207	20230615	152500	112259820	5830	5830	5830	5830	0
208	20230615	152400	112259820	5830	5830	5830	5830	0
209	20230615	152300	112259820	5830	5830	5830	5830	0
210	20230615	152200	112259820	5830	5830	5830	5830	0
211	20230615	152100	112259820	5830	5830	5830	5830	0
212	20230615	152000	112259820	5830	5830	5830	5830	0
213	20230615	151900	112259820	5830	5830	5830	5830	51
214	20230615	151800	111962490	5830	5820	5830	5820	31
215	20230615	151700	111781770	5830	5830	5830	5830	0
216	20230615	151600	111781770	5830	5830	5830	5830	0
217	20230615	151500	111781770	5830	5830	5830	5830	0
218	20230615	151400	111781770	5830	5830	5830	5830	0
219	20230615	151300	111781770	5830	5830	5830	5830	0
220	20230615	151200	111781770	5830	5830	5830	5830	0
221	20230615	151100	111781770	5830	5830	5830	5830	91
222	20230615	151000	111251240	5820	5820	5820	5820	0
223	20230615	150900	111251240	5820	5820	5820	5820	282
224	20230615	150800	109610000	5830	5830	5830	5830	0
225	20230615	150700	109610000	5830	5830	5830	5820	39
226	20230615	150600	109383000	5820	5820	5820	5820	3
227	20230615	150500	109365540	5820	5820	5820	5820	0
228	20230615	150400	109365540	5820	5820	5820	5820	0
229	20230615	150300	109365540	5820	5820	5820	5820	3
230	20230615	150200	109348080	5800	5800	5800	5800	0
231	20230615	150100	109348080	5800	5800	5800	5800	487
232	20230615	150000	106523480	5830	5830	5830	5830	7
233	20230615	145900	106482670	5800	5800	5800	5800	226
234	20230615	145800	105171870	5800	5800	5800	5800	0
235	20230615	145700	105171870	5800	5830	5830	5800	175
236	20230615	145600	104156840	5800	5810	5810	5800	378
237	20230615	145500	101964370	5820	5820	5820	5820	30
238	20230615	145400	101789770	5820	5820	5820	5820	0
239	20230615	145300	101789770	5820	5820	5820	5820	0
240	20230615	145200	101789770	5820	5820	5820	5820	0
241	20230615	145100	101789770	5820	5820	5820	5820	0
242	20230615	145000	101789770	5820	5820	5820	5820	60
243	20230615	144900	101440570	5810	5810	5810	5810	0
244	20230615	144800	101440570	5810	5810	5810	5810	0
245	20230615	144700	101440570	5810	5810	5810	5810	0
246	20230615	144600	101440570	5810	5810	5810	5810	13
247	20230615	144500	101365040	5810	5810	5810	5810	0
248	20230615	144400	101365040	5810	5810	5810	5810	0
249	20230615	144300	101365040	5810	5810	5810	5810	0
250	20230615	144200	101365040	5810	5810	5810	5810	0
251	20230615	144100	101365040	5810	5810	5810	5810	0
252	20230615	144000	101365040	5810	5810	5810	5810	0
253	20230615	143900	101365040	5810	5810	5810	5810	0
254	20230615	143800	101365040	5810	5820	5820	5810	18
255	20230615	143700	101260290	5820	5820	5820	5820	0
256	20230615	143600	101260290	5820	5820	5820	5820	0
257	20230615	143500	101260290	5820	5820	5820	5820	0
258	20230615	143400	101260290	5820	5820	5820	5820	0
259	20230615	143300	101260290	5820	5820	5820	5820	0
260	20230615	143200	101260290	5820	5820	5820	5820	0
261	20230615	143100	101260290	5820	5820	5820	5820	0
262	20230615	143000	101260290	5820	5820	5820	5820	0
263	20230615	142900	101260290	5820	5820	5820	5820	0
264	20230615	142800	101260290	5820	5820	5820	5820	0
265	20230615	142700	101260290	5820	5820	5820	5820	424
266	20230615	142600	98792610	5820	5820	5820	5820	76
267	20230615	142500	98350290	5820	5820	5820	5820	0
268	20230615	142400	98350290	5820	5820	5820	5820	0
269	20230615	142300	98350290	5820	5820	5820	5820	0
270	20230615	142200	98350290	5820	5820	5820	5820	0
271	20230615	142100	98350290	5820	5820	5820	5820	0
272	20230615	142000	98350290	5820	5820	5820	5820	0
273	20230615	141900	98350290	5820	5820	5820	5820	0
274	20230615	141800	98350290	5820	5820	5820	5820	4
275	20230615	141700	98327010	5820	5820	5820	5820	500
276	20230615	141600	95417010	5810	5810	5810	5810	0
277	20230615	141500	95417010	5810	5810	5810	5810	0
278	20230615	141400	95417010	5810	5810	5810	5810	0
279	20230615	141300	95417010	5810	5810	5810	5810	37
280	20230615	141200	95202040	5800	5800	5800	5800	0
281	20230615	141100	95202040	5800	5800	5800	5800	20
282	20230615	141000	95086040	5810	5810	5810	5810	0
283	20230615	140900	95086040	5810	5810	5810	5810	164
284	20230615	140800	94133200	5820	5820	5820	5820	0
285	20230615	140700	94133200	5820	5820	5820	5820	0
286	20230615	140600	94133200	5820	5820	5820	5820	64
287	20230615	140500	93760720	5820	5820	5820	5820	0
288	20230615	140400	93760720	5820	5820	5820	5820	0
289	20230615	140300	93760720	5820	5820	5820	5820	0
290	20230615	140200	93760720	5820	5820	5820	5820	0
291	20230615	140100	93760720	5820	5820	5820	5820	0
292	20230615	140000	93760720	5820	5820	5820	5820	0
293	20230615	135900	93760720	5820	5820	5820	5820	36
294	20230615	135800	93551200	5830	5830	5830	5830	0
295	20230615	135700	93551200	5830	5830	5830	5830	0
296	20230615	135600	93551200	5830	5830	5830	5830	0
297	20230615	135500	93551200	5830	5830	5830	5830	0
298	20230615	135400	93551200	5830	5830	5830	5830	0
299	20230615	135300	93551200	5830	5830	5830	5830	0
300	20230615	135200	93551200	5830	5830	5830	5830	0
301	20230615	135100	93551200	5830	5830	5830	5830	0
302	20230615	135000	93551200	5830	5830	5830	5830	0
303	20230615	134900	93551200	5830	5830	5830	5830	0
304	20230615	134800	93551200	5830	5830	5830	5830	0
305	20230615	134700	93551200	5830	5830	5830	5830	0
306	20230615	134600	93551200	5830	5830	5830	5830	0
307	20230615	134500	93551200	5830	5830	5830	5830	0
308	20230615	134400	93551200	5830	5830	5830	5830	0
309	20230615	134300	93551200	5830	5830	5830	5830	0
310	20230615	134200	93551200	5830	5830	5830	5830	0
311	20230615	134100	93551200	5830	5830	5830	5830	0
312	20230615	134000	93551200	5830	5830	5830	5830	0
313	20230615	133900	93551200	5830	5830	5830	5830	0
314	20230615	133800	93551200	5830	5830	5830	5830	0
315	20230615	133700	93551200	5830	5830	5830	5830	0
316	20230615	133600	93551200	5830	5830	5830	5830	52
317	20230615	133500	93248040	5830	5830	5830	5830	0
318	20230615	133400	93248040	5830	5830	5830	5830	0
319	20230615	133300	93248040	5830	5830	5830	5830	0
320	20230615	133200	93248040	5830	5830	5830	5830	0
321	20230615	133100	93248040	5830	5830	5830	5830	0
322	20230615	133000	93248040	5830	5820	5830	5820	18
323	20230615	132900	93143270	5820	5820	5820	5820	0
324	20230615	132800	93143270	5820	5820	5820	5820	0
325	20230615	132700	93143270	5820	5820	5820	5820	17
326	20230615	132600	93044330	5820	5820	5820	5820	0
327	20230615	132500	93044330	5820	5820	5820	5820	0
328	20230615	132400	93044330	5820	5820	5820	5820	0
329	20230615	132300	93044330	5820	5820	5820	5820	0
330	20230615	132200	93044330	5820	5820	5820	5820	4
331	20230615	132100	93021050	5820	5820	5820	5820	0
332	20230615	132000	93021050	5820	5820	5820	5820	0
333	20230615	131900	93021050	5820	5820	5820	5820	0
334	20230615	131800	93021050	5820	5820	5820	5820	50
335	20230615	131700	92730050	5840	5840	5840	5840	0
336	20230615	131600	92730050	5840	5840	5840	5840	0
337	20230615	131500	92730050	5840	5830	5840	5830	94
338	20230615	131400	92181110	5820	5820	5820	5820	0
339	20230615	131300	92181110	5820	5820	5820	5820	0
340	20230615	131200	92181110	5820	5820	5820	5820	1
341	20230615	131100	92175290	5840	5840	5840	5840	0
342	20230615	131000	92175290	5840	5840	5840	5840	0
343	20230615	130900	92175290	5840	5840	5840	5840	0
344	20230615	130800	92175290	5840	5840	5840	5840	0
345	20230615	130700	92175290	5840	5840	5840	5840	0
346	20230615	130600	92175290	5840	5820	5840	5820	3
347	20230615	130500	92157800	5810	5810	5810	5810	0
348	20230615	130400	92157800	5810	5810	5810	5810	0
349	20230615	130300	92157800	5810	5810	5810	5810	0
350	20230615	130200	92157800	5810	5810	5810	5810	66
351	20230615	130100	91774340	5820	5820	5820	5820	0
352	20230615	130000	91774340	5820	5820	5820	5820	30
353	20230615	125900	91599740	5820	5820	5820	5820	38
354	20230615	125800	91378580	5830	5830	5830	5830	0
355	20230615	125700	91378580	5830	5830	5830	5830	0
356	20230615	125600	91378580	5830	5830	5830	5830	0
357	20230615	125500	91378580	5830	5830	5830	5830	0
358	20230615	125400	91378580	5830	5830	5830	5830	0
359	20230615	125300	91378580	5830	5830	5830	5830	0
360	20230615	125200	91378580	5830	5830	5830	5830	0
361	20230615	125100	91378580	5830	5830	5830	5830	1
362	20230615	125000	91372750	5830	5830	5830	5830	16
363	20230615	124900	91279470	5830	5840	5840	5830	123
364	20230615	124800	90561350	5840	5840	5840	5840	116
365	20230615	124700	89883910	5830	5830	5830	5830	0
366	20230615	124600	89883910	5830	5830	5830	5830	106
367	20230615	124500	89265930	5840	5840	5840	5840	1
368	20230615	124400	89260090	5830	5830	5830	5830	4
369	20230615	124300	89236770	5830	5830	5830	5830	0
370	20230615	124200	89236770	5830	5830	5830	5830	0
371	20230615	124100	89236770	5830	5830	5830	5830	0
372	20230615	124000	89236770	5830	5830	5830	5830	45
373	20230615	123900	88974420	5830	5830	5830	5830	0
374	20230615	123800	88974420	5830	5830	5830	5830	0
375	20230615	123700	88974420	5830	5830	5830	5830	1
376	20230615	123600	88968590	5830	5830	5830	5830	4
377	20230615	123500	88945270	5850	5830	5850	5830	9
378	20230615	123400	88892640	5820	5820	5820	5820	0
379	20230615	123300	88892640	5820	5820	5820	5820	1
380	20230615	123200	88886820	5820	5820	5820	5820	40
381	20230615	123100	88654020	5830	5830	5830	5830	0
382	20230615	123000	88654020	5830	5830	5830	5830	0
383	20230615	122900	88654020	5830	5830	5830	5830	0
384	20230615	122800	88654020	5830	5830	5830	5830	0
385	20230615	122700	88654020	5830	5830	5830	5830	10
386	20230615	122600	88595720	5850	5850	5850	5850	0
387	20230615	122500	88595720	5850	5840	5850	5840	65
388	20230615	122400	88215480	5820	5820	5820	5820	0
389	20230615	122300	88215480	5820	5820	5820	5820	0
390	20230615	122200	88215480	5820	5820	5820	5820	0
391	20230615	122100	88215480	5820	5820	5820	5820	0
392	20230615	122000	88215480	5820	5820	5820	5820	1
393	20230615	121900	88209660	5820	5820	5820	5820	0
394	20230615	121800	88209660	5820	5820	5820	5820	0
395	20230615	121700	88209660	5820	5820	5820	5820	0
396	20230615	121600	88209660	5820	5820	5820	5820	0
397	20230615	121500	88209660	5820	5820	5820	5820	5
398	20230615	121400	88180560	5830	5830	5830	5830	0
399	20230615	121300	88180560	5830	5830	5830	5830	0
400	20230615	121200	88180560	5830	5830	5830	5830	2
401	20230615	121100	88168900	5840	5840	5840	5840	0
402	20230615	121000	88168900	5840	5840	5840	5840	17
403	20230615	120900	88069620	5840	5840	5850	5830	43
404	20230615	120800	87818860	5830	5830	5830	5830	0
405	20230615	120700	87818860	5830	5830	5830	5830	0
406	20230615	120600	87818860	5830	5830	5830	5830	23
407	20230615	120500	87684770	5830	5830	5830	5830	0
408	20230615	120400	87684770	5830	5830	5830	5830	81
409	20230615	120300	87212540	5820	5820	5820	5820	0
410	20230615	120200	87212540	5820	5820	5820	5820	1
411	20230615	120100	87206720	5820	5820	5820	5820	0
412	20230615	120000	87206720	5820	5820	5820	5820	0
413	20230615	115900	87206720	5820	5820	5820	5820	0
414	20230615	115800	87206720	5820	5820	5820	5820	0
415	20230615	115700	87206720	5820	5820	5820	5820	1
416	20230615	115600	87200900	5820	5820	5820	5820	0
417	20230615	115500	87200900	5820	5820	5820	5820	86
418	20230615	115400	86700380	5820	5820	5820	5820	0
419	20230615	115300	86700380	5820	5820	5820	5820	0
420	20230615	115200	86700380	5820	5820	5820	5820	0
421	20230615	115100	86700380	5820	5820	5820	5820	20
422	20230615	115000	86583980	5820	5820	5820	5820	24
423	20230615	114900	86444300	5820	5820	5820	5820	0
424	20230615	114800	86444300	5820	5820	5820	5820	0
425	20230615	114700	86444300	5820	5820	5820	5820	20
426	20230615	114600	86327900	5820	5820	5820	5820	0
427	20230615	114500	86327900	5820	5820	5820	5820	0
428	20230615	114400	86327900	5820	5820	5820	5820	0
429	20230615	114300	86327900	5820	5820	5820	5820	0
430	20230615	114200	86327900	5820	5820	5820	5820	0
431	20230615	114100	86327900	5820	5820	5820	5820	0
432	20230615	114000	86327900	5820	5820	5820	5820	0
433	20230615	113900	86327900	5820	5820	5820	5820	0
434	20230615	113800	86327900	5820	5820	5820	5820	0
435	20230615	113700	86327900	5820	5820	5820	5820	0
436	20230615	113600	86327900	5820	5820	5820	5820	1
437	20230615	113500	86322080	5820	5820	5820	5820	0
438	20230615	113400	86322080	5820	5820	5820	5820	0
439	20230615	113300	86322080	5820	5820	5820	5820	0
440	20230615	113200	86322080	5820	5820	5820	5820	0
441	20230615	113100	86322080	5820	5820	5820	5820	0
442	20230615	113000	86322080	5820	5820	5820	5820	0
443	20230615	112900	86322080	5820	5820	5820	5820	0
444	20230615	112800	86322080	5820	5820	5820	5820	0
445	20230615	112700	86322080	5820	5820	5820	5820	0
446	20230615	112600	86322080	5820	5820	5820	5820	0
447	20230615	112500	86322080	5820	5820	5820	5820	0
448	20230615	112400	86322080	5820	5820	5820	5820	0
449	20230615	112300	86322080	5820	5820	5820	5820	4
450	20230615	112200	86298800	5800	5800	5800	5800	1
451	20230615	112100	86293000	5800	5800	5800	5800	0
452	20230615	112000	86293000	5800	5800	5800	5800	1
453	20230615	111900	86287200	5770	5770	5770	5770	0
454	20230615	111800	86287200	5770	5770	5770	5770	0
455	20230615	111700	86287200	5770	5770	5770	5770	0
456	20230615	111600	86287200	5770	5780	5780	5770	1000
457	20230615	111500	80512380	5800	5800	5800	5800	0
458	20230615	111400	80512380	5800	5800	5800	5800	0
459	20230615	111300	80512380	5800	5800	5800	5800	0
460	20230615	111200	80512380	5800	5790	5800	5780	33
461	20230615	111100	80321200	5830	5790	5830	5790	8
462	20230615	111000	80274640	5780	5780	5780	5780	22
463	20230615	110900	80147480	5790	5790	5790	5790	0
464	20230615	110800	80147480	5790	5790	5790	5790	345
465	20230615	110700	78149930	5790	5790	5790	5790	53
466	20230615	110600	77843060	5790	5790	5790	5790	11
467	20230615	110500	77779370	5800	5800	5800	5800	5
468	20230615	110400	77750370	5810	5810	5810	5810	0
469	20230615	110300	77750370	5810	5800	5810	5800	435
470	20230615	110200	75227360	5820	5820	5820	5820	0
471	20230615	110100	75227360	5820	5820	5820	5820	0
472	20230615	110000	75227360	5820	5820	5820	5820	132
473	20230615	105900	74459120	5810	5810	5810	5810	0
474	20230615	105800	74459120	5810	5810	5810	5810	0
475	20230615	105700	74459120	5810	5810	5810	5810	0
476	20230615	105600	74459120	5810	5810	5810	5810	11
477	20230615	105500	74395210	5820	5820	5820	5820	0
478	20230615	105400	74395210	5820	5820	5820	5820	0
479	20230615	105300	74395210	5820	5820	5820	5820	0
480	20230615	105200	74395210	5820	5820	5820	5820	0
481	20230615	105100	74395210	5820	5820	5820	5820	0
482	20230615	105000	74395210	5820	5830	5830	5820	228
483	20230615	104900	73068210	5830	5830	5830	5830	1
484	20230615	104800	73062380	5820	5820	5820	5820	305
485	20230615	104700	71287280	5830	5830	5830	5830	0
486	20230615	104600	71287280	5830	5830	5830	5830	0
487	20230615	104500	71287280	5830	5840	5840	5830	785
488	20230615	104400	66708720	5870	5870	5870	5870	0
489	20230615	104300	66708720	5870	5870	5870	5870	0
490	20230615	104200	66708720	5870	5870	5870	5870	1
491	20230615	104100	66702850	5860	5860	5860	5860	33
492	20230615	104000	66509470	5860	5860	5860	5860	4
493	20230615	103900	66486030	5860	5860	5860	5860	0
494	20230615	103800	66486030	5860	5860	5860	5860	0
495	20230615	103700	66486030	5860	5860	5860	5860	213
496	20230615	103600	65237850	5860	5860	5860	5860	0
497	20230615	103500	65237850	5860	5840	5860	5840	1694
498	20230615	103400	55322390	5840	5830	5840	5830	177
499	20230615	103300	54289620	5830	5850	5850	5830	603
500	20230615	103200	50768100	5850	5850	5850	5850	0
501	20230615	103100	50768100	5850	5850	5850	5850	1
502	20230615	103000	50762250	5850	5850	5850	5850	0
503	20230615	102900	50762250	5850	5850	5850	5850	0
504	20230615	102800	50762250	5850	5850	5850	5850	0
505	20230615	102700	50762250	5850	5850	5850	5850	0
506	20230615	102600	50762250	5850	5850	5850	5850	0
507	20230615	102500	50762250	5850	5850	5850	5850	0
508	20230615	102400	50762250	5850	5850	5850	5850	50
509	20230615	102300	50469750	5860	5860	5860	5860	0
510	20230615	102200	50469750	5860	5860	5860	5860	0
511	20230615	102100	50469750	5860	5870	5870	5860	2837
512	20230615	102000	33844900	5890	5890	5890	5890	0
513	20230615	101900	33844900	5890	5890	5890	5890	0
514	20230615	101800	33844900	5890	5890	5890	5890	0
515	20230615	101700	33844900	5890	5890	5890	5890	1
516	20230615	101600	33839010	5890	5890	5890	5890	0
517	20230615	101500	33839010	5890	5890	5890	5890	0
518	20230615	101400	33839010	5890	5880	5890	5880	10
519	20230615	101300	33780140	5890	5880	5890	5880	34
520	20230615	101200	33580210	5880	5860	5880	5860	218
521	20230615	101100	32301630	5860	5850	5860	5850	15
522	20230615	101000	32213790	5850	5860	5860	5850	162
523	20230615	100900	31264490	5840	5840	5840	5840	3
524	20230615	100800	31246970	5860	5860	5860	5860	0
525	20230615	100700	31246970	5860	5860	5860	5860	0
526	20230615	100600	31246970	5860	5860	5860	5860	0
527	20230615	100500	31246970	5860	5860	5860	5860	0
528	20230615	100400	31246970	5860	5860	5860	5860	0
529	20230615	100300	31246970	5860	5860	5860	5860	0
530	20230615	100200	31246970	5860	5850	5860	5850	4
531	20230615	100100	31223560	5860	5860	5860	5860	0
532	20230615	100000	31223560	5860	5860	5860	5860	0
533	20230615	095900	31223560	5860	5860	5860	5860	0
534	20230615	095800	31223560	5860	5860	5860	5860	1
535	20230615	095700	31217700	5860	5860	5860	5860	1
536	20230615	095600	31211840	5860	5860	5860	5860	0
537	20230615	095500	31211840	5860	5860	5860	5860	0
538	20230615	095400	31211840	5860	5860	5860	5860	0
539	20230615	095300	31211840	5860	5860	5860	5860	0
540	20230615	095200	31211840	5860	5860	5860	5860	0
541	20230615	095100	31211840	5860	5850	5860	5850	6
542	20230615	095000	31176730	5820	5820	5820	5820	0
543	20230615	094900	31176730	5820	5820	5820	5820	0
544	20230615	094800	31176730	5820	5820	5820	5820	0
545	20230615	094700	31176730	5820	5820	5820	5820	0
546	20230615	094600	31176730	5820	5820	5820	5820	131
547	20230615	094500	30414310	5810	5830	5830	5810	122
548	20230615	094400	29704780	5850	5850	5850	5850	0
549	20230615	094300	29704780	5850	5850	5850	5850	98
550	20230615	094200	29131480	5850	5850	5850	5850	24
551	20230615	094100	28991080	5850	5850	5850	5850	259
552	20230615	094000	27475930	5850	5810	5850	5800	397
553	20230615	093900	25172960	5860	5850	5860	5850	3
554	20230615	093800	25155400	5800	5860	5860	5800	86
555	20230615	093700	24655400	5860	5860	5860	5860	1
556	20230615	093600	24649540	5870	5870	5870	5870	0
557	20230615	093500	24649540	5870	5870	5870	5870	0
558	20230615	093400	24649540	5870	5870	5870	5870	0
559	20230615	093300	24649540	5870	5870	5870	5870	0
560	20230615	093200	24649540	5870	5870	5870	5870	0
561	20230615	093100	24649540	5870	5870	5870	5870	21
562	20230615	093000	24526270	5870	5870	5870	5870	0
563	20230615	092900	24526270	5870	5830	5870	5810	162
564	20230615	092800	23584370	5870	5870	5870	5870	0
565	20230615	092700	23584370	5870	5870	5870	5870	0
566	20230615	092600	23584370	5870	5870	5870	5870	0
567	20230615	092500	23584370	5870	5870	5870	5870	0
568	20230615	092400	23584370	5870	5870	5870	5870	18
569	20230615	092300	23478710	5870	5870	5870	5870	0
570	20230615	092200	23478710	5870	5870	5870	5870	0
571	20230615	092100	23478710	5870	5870	5870	5870	0
572	20230615	092000	23478710	5870	5870	5870	5870	0
573	20230615	091900	23478710	5870	5870	5870	5870	0
574	20230615	091800	23478710	5870	5870	5870	5870	0
575	20230615	091700	23478710	5870	5870	5870	5870	0
576	20230615	091600	23478710	5870	5870	5870	5870	0
577	20230615	091500	23478710	5870	5870	5870	5870	201
578	20230615	091400	22298840	5860	5860	5860	5860	1
579	20230615	091300	22292980	5870	5870	5870	5870	1
580	20230615	091200	22287110	5870	5870	5870	5870	1
581	20230615	091100	22281240	5860	5860	5860	5860	444
582	20230615	091000	19679400	5850	5820	5850	5820	2438
583	20230615	090900	5484320	5810	5800	5820	5790	478
584	20230615	090800	2714380	5810	5810	5810	5810	6
585	20230615	090700	2679520	5800	5800	5800	5800	0
586	20230615	090600	2679520	5800	5800	5800	5800	0
587	20230615	090500	2679520	5800	5800	5800	5800	3
588	20230615	090400	2662120	5810	5810	5820	5810	9
589	20230615	090300	2609800	5820	5810	5820	5810	332
590	20230615	090200	680860	5770	5770	5770	5770	0
591	20230615	090100	680860	5770	5770	5770	5770	0
592	20230615	090000	680860	5770	5770	5770	5770	118