KissMeData/134580/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211200	454455340	5640	5640	5640	5640	475
3	20230614	211100	454455340	5640	5640	5640	5640	0
4	20230614	211000	454455340	5640	5640	5640	5640	0
5	20230614	210900	454455340	5640	5640	5640	5640	0
6	20230614	210800	454455340	5640	5640	5640	5640	0
7	20230614	210700	454455340	5640	5640	5640	5640	0
8	20230614	210600	454455340	5640	5640	5640	5640	0
9	20230614	210500	454455340	5640	5640	5640	5640	0
10	20230614	210400	454455340	5640	5640	5640	5640	0
11	20230614	210300	454455340	5640	5640	5640	5640	0
12	20230614	210200	454455340	5640	5640	5640	5640	0
13	20230614	210100	454455340	5640	5640	5640	5640	0
14	20230614	210000	454455340	5640	5640	5640	5640	0
15	20230614	205900	454455340	5640	5640	5640	5640	0
16	20230614	205800	454455340	5640	5640	5640	5640	0
17	20230614	205700	454455340	5640	5640	5640	5640	0
18	20230614	205600	454455340	5640	5640	5640	5640	0
19	20230614	205500	454455340	5640	5640	5640	5640	0
20	20230614	205400	454455340	5640	5640	5640	5640	0
21	20230614	205300	454455340	5640	5640	5640	5640	0
22	20230614	205200	454455340	5640	5640	5640	5640	0
23	20230614	205100	454455340	5640	5640	5640	5640	0
24	20230614	205000	454455340	5640	5640	5640	5640	0
25	20230614	204900	454455340	5640	5640	5640	5640	0
26	20230614	204800	454455340	5640	5640	5640	5640	0
27	20230614	204700	454455340	5640	5640	5640	5640	0
28	20230614	204600	454455340	5640	5640	5640	5640	0
29	20230614	204500	454455340	5640	5640	5640	5640	0
30	20230614	204400	454455340	5640	5640	5640	5640	0
31	20230614	204300	454455340	5640	5640	5640	5640	0
32	20230614	204200	454455340	5640	5640	5640	5640	475
33	20230614	204100	454455340	5640	5640	5640	5640	0
34	20230614	204000	454455340	5640	5640	5640	5640	0
35	20230614	203900	454455340	5640	5640	5640	5640	0
36	20230614	203800	454455340	5640	5640	5640	5640	0
37	20230614	203700	454455340	5640	5640	5640	5640	0
38	20230614	203600	454455340	5640	5640	5640	5640	0
39	20230614	203500	454455340	5640	5640	5640	5640	0
40	20230614	203400	454455340	5640	5640	5640	5640	0
41	20230614	203300	454455340	5640	5640	5640	5640	0
42	20230614	203200	454455340	5640	5640	5640	5640	0
43	20230614	203100	454455340	5640	5640	5640	5640	0
44	20230614	203000	454455340	5640	5640	5640	5640	0
45	20230614	202900	454455340	5640	5640	5640	5640	0
46	20230614	202800	454455340	5640	5640	5640	5640	0
47	20230614	202700	454455340	5640	5640	5640	5640	0
48	20230614	202600	454455340	5640	5640	5640	5640	0
49	20230614	202500	454455340	5640	5640	5640	5640	0
50	20230614	202400	454455340	5640	5640	5640	5640	0
51	20230614	202300	454455340	5640	5640	5640	5640	0
52	20230614	202200	454455340	5640	5640	5640	5640	0
53	20230614	202100	454455340	5640	5640	5640	5640	0
54	20230614	202000	454455340	5640	5640	5640	5640	0
55	20230614	201900	454455340	5640	5640	5640	5640	0
56	20230614	201800	454455340	5640	5640	5640	5640	0
57	20230614	201700	454455340	5640	5640	5640	5640	0
58	20230614	201600	454455340	5640	5640	5640	5640	0
59	20230614	201500	454455340	5640	5640	5640	5640	0
60	20230614	201400	454455340	5640	5640	5640	5640	0
61	20230614	201300	454455340	5640	5640	5640	5640	0
62	20230614	201200	454455340	5640	5640	5640	5640	475
63	20230614	201100	454455340	5640	5640	5640	5640	0
64	20230614	201000	454455340	5640	5640	5640	5640	0
65	20230614	200900	454455340	5640	5640	5640	5640	0
66	20230614	200800	454455340	5640	5640	5640	5640	0
67	20230614	200700	454455340	5640	5640	5640	5640	0
68	20230614	200600	454455340	5640	5640	5640	5640	0
69	20230614	200500	454455340	5640	5640	5640	5640	0
70	20230614	200400	454455340	5640	5640	5640	5640	0
71	20230614	200300	454455340	5640	5640	5640	5640	0
72	20230614	200200	454455340	5640	5640	5640	5640	0
73	20230614	200100	454455340	5640	5640	5640	5640	0
74	20230614	200000	454455340	5640	5640	5640	5640	0
75	20230614	195900	454455340	5640	5640	5640	5640	0
76	20230614	195800	454455340	5640	5640	5640	5640	0
77	20230614	195700	454455340	5640	5640	5640	5640	0
78	20230614	195600	454455340	5640	5640	5640	5640	0
79	20230614	195500	454455340	5640	5640	5640	5640	0
80	20230614	195400	454455340	5640	5640	5640	5640	0
81	20230614	195300	454455340	5640	5640	5640	5640	0
82	20230614	195200	454455340	5640	5640	5640	5640	0
83	20230614	195100	454455340	5640	5640	5640	5640	0
84	20230614	195000	454455340	5640	5640	5640	5640	0
85	20230614	194900	454455340	5640	5640	5640	5640	0
86	20230614	194800	454455340	5640	5640	5640	5640	0
87	20230614	194700	454455340	5640	5640	5640	5640	0
88	20230614	194600	454455340	5640	5640	5640	5640	0
89	20230614	194500	454455340	5640	5640	5640	5640	0
90	20230614	194400	454455340	5640	5640	5640	5640	0
91	20230614	194300	454455340	5640	5640	5640	5640	0
92	20230614	194200	454455340	5640	5640	5640	5640	475
93	20230614	194100	454455340	5640	5640	5640	5640	0
94	20230614	194000	454455340	5640	5640	5640	5640	0
95	20230614	193900	454455340	5640	5640	5640	5640	0
96	20230614	193800	454455340	5640	5640	5640	5640	0
97	20230614	193700	454455340	5640	5640	5640	5640	0
98	20230614	193600	454455340	5640	5640	5640	5640	0
99	20230614	193500	454455340	5640	5640	5640	5640	0
100	20230614	193400	454455340	5640	5640	5640	5640	0
101	20230614	193300	454455340	5640	5640	5640	5640	0
102	20230614	193200	454455340	5640	5640	5640	5640	0
103	20230614	193100	454455340	5640	5640	5640	5640	0
104	20230614	193000	454455340	5640	5640	5640	5640	0
105	20230614	192900	454455340	5640	5640	5640	5640	0
106	20230614	192800	454455340	5640	5640	5640	5640	0
107	20230614	192700	454455340	5640	5640	5640	5640	0
108	20230614	192600	454455340	5640	5640	5640	5640	0
109	20230614	192500	454455340	5640	5640	5640	5640	0
110	20230614	192400	454455340	5640	5640	5640	5640	0
111	20230614	192300	454455340	5640	5640	5640	5640	0
112	20230614	192200	454455340	5640	5640	5640	5640	0
113	20230614	192100	454455340	5640	5640	5640	5640	0
114	20230614	192000	454455340	5640	5640	5640	5640	0
115	20230614	191900	454455340	5640	5640	5640	5640	0
116	20230614	191800	454455340	5640	5640	5640	5640	0
117	20230614	191700	454455340	5640	5640	5640	5640	0
118	20230614	191600	454455340	5640	5640	5640	5640	0
119	20230614	191500	454455340	5640	5640	5640	5640	0
120	20230614	191400	454455340	5640	5640	5640	5640	0
121	20230614	191300	454455340	5640	5640	5640	5640	0
122	20230614	191200	454455340	5640	5640	5640	5640	475
123	20230614	191100	454455340	5640	5640	5640	5640	0
124	20230614	191000	454455340	5640	5640	5640	5640	0
125	20230614	190900	454455340	5640	5640	5640	5640	0
126	20230614	190800	454455340	5640	5640	5640	5640	0
127	20230614	190700	454455340	5640	5640	5640	5640	0
128	20230614	190600	454455340	5640	5640	5640	5640	0
129	20230614	190500	454455340	5640	5640	5640	5640	0
130	20230614	190400	454455340	5640	5640	5640	5640	0
131	20230614	190300	454455340	5640	5640	5640	5640	0
132	20230614	190200	454455340	5640	5640	5640	5640	0
133	20230614	190100	454455340	5640	5640	5640	5640	0
134	20230614	190000	454455340	5640	5640	5640	5640	0
135	20230614	185900	454455340	5640	5640	5640	5640	0
136	20230614	185800	454455340	5640	5640	5640	5640	0
137	20230614	185700	454455340	5640	5640	5640	5640	0
138	20230614	185600	454455340	5640	5640	5640	5640	0
139	20230614	185500	454455340	5640	5640	5640	5640	0
140	20230614	185400	454455340	5640	5640	5640	5640	0
141	20230614	185300	454455340	5640	5640	5640	5640	0
142	20230614	185200	454455340	5640	5640	5640	5640	0
143	20230614	185100	454455340	5640	5640	5640	5640	0
144	20230614	185000	454455340	5640	5640	5640	5640	0
145	20230614	184900	454455340	5640	5640	5640	5640	0
146	20230614	184800	454455340	5640	5640	5640	5640	0
147	20230614	184700	454455340	5640	5640	5640	5640	0
148	20230614	184600	454455340	5640	5640	5640	5640	0
149	20230614	184500	454455340	5640	5640	5640	5640	0
150	20230614	184400	454455340	5640	5640	5640	5640	0
151	20230614	184300	454455340	5640	5640	5640	5640	0
152	20230614	184200	454455340	5640	5640	5640	5640	475
153	20230614	184100	454455340	5640	5640	5640	5640	0
154	20230614	184000	454455340	5640	5640	5640	5640	0
155	20230614	183900	454455340	5640	5640	5640	5640	0
156	20230614	183800	454455340	5640	5640	5640	5640	0
157	20230614	183700	454455340	5640	5640	5640	5640	0
158	20230614	183600	454455340	5640	5640	5640	5640	0
159	20230614	183500	454455340	5640	5640	5640	5640	0
160	20230614	183400	454455340	5640	5640	5640	5640	0
161	20230614	183300	454455340	5640	5640	5640	5640	0
162	20230614	183200	454455340	5640	5640	5640	5640	0
163	20230614	183100	454455340	5640	5640	5640	5640	0
164	20230614	183000	454455340	5640	5640	5640	5640	0
165	20230614	182900	454455340	5640	5640	5640	5640	0
166	20230614	182800	454455340	5640	5640	5640	5640	0
167	20230614	182700	454455340	5640	5640	5640	5640	0
168	20230614	182600	454455340	5640	5640	5640	5640	0
169	20230614	182500	454455340	5640	5640	5640	5640	0
170	20230614	182400	454455340	5640	5640	5640	5640	0
171	20230614	182300	454455340	5640	5640	5640	5640	0
172	20230614	182200	454455340	5640	5640	5640	5640	0
173	20230614	182100	454455340	5640	5640	5640	5640	0
174	20230614	182000	454455340	5640	5640	5640	5640	0
175	20230614	181900	454455340	5640	5640	5640	5640	0
176	20230614	181800	454455340	5640	5640	5640	5640	0
177	20230614	181700	454455340	5640	5640	5640	5640	0
178	20230614	181600	454455340	5640	5640	5640	5640	0
179	20230614	181500	454455340	5640	5640	5640	5640	0
180	20230614	181400	454455340	5640	5640	5640	5640	0
181	20230614	181300	454455340	5640	5640	5640	5640	0
182	20230614	181200	454455340	5640	5640	5640	5640	475
183	20230614	181100	454455340	5640	5640	5640	5640	0
184	20230614	181000	454455340	5640	5640	5640	5640	0
185	20230614	180900	454455340	5640	5640	5640	5640	0
186	20230614	180800	454455340	5640	5640	5640	5640	0
187	20230614	180700	454455340	5640	5640	5640	5640	0
188	20230614	180600	454455340	5640	5640	5640	5640	0
189	20230614	180500	454455340	5640	5640	5640	5640	0
190	20230614	180400	454455340	5640	5640	5640	5640	0
191	20230614	180300	454455340	5640	5640	5640	5640	0
192	20230614	180200	454455340	5640	5640	5640	5640	0
193	20230614	180100	454455340	5640	5640	5640	5640	0
194	20230614	180000	454455340	5640	5640	5640	5640	0
195	20230614	175900	454455340	5640	5640	5640	5640	0
196	20230614	175800	454455340	5640	5640	5640	5640	0
197	20230614	175700	454455340	5640	5640	5640	5640	0
198	20230614	175600	454455340	5640	5640	5640	5640	0
199	20230614	175500	454455340	5640	5640	5640	5640	0
200	20230614	175400	454455340	5640	5640	5640	5640	0
201	20230614	175300	454455340	5640	5640	5640	5640	0
202	20230614	175200	454455340	5640	5640	5640	5640	0
203	20230614	175100	454455340	5640	5640	5640	5640	0
204	20230614	175000	454455340	5640	5640	5640	5640	0
205	20230614	174900	454455340	5640	5640	5640	5640	0
206	20230614	174800	454455340	5640	5640	5640	5640	0
207	20230614	174700	454455340	5640	5640	5640	5640	0
208	20230614	174600	454455340	5640	5640	5640	5640	0
209	20230614	174500	454455340	5640	5640	5640	5640	0
210	20230614	174400	454455340	5640	5640	5640	5640	0
211	20230614	174300	454455340	5640	5640	5640	5640	0
212	20230614	174200	454455340	5640	5640	5640	5640	475
213	20230614	174100	454455340	5640	5640	5640	5640	0
214	20230614	174000	454455340	5640	5640	5640	5640	0
215	20230614	173900	454455340	5640	5640	5640	5640	0
216	20230614	173800	454455340	5640	5640	5640	5640	0
217	20230614	173700	454455340	5640	5640	5640	5640	0
218	20230614	173600	454455340	5640	5640	5640	5640	0
219	20230614	173500	454455340	5640	5640	5640	5640	0
220	20230614	173400	454455340	5640	5640	5640	5640	0
221	20230614	173300	454455340	5640	5640	5640	5640	0
222	20230614	173200	454455340	5640	5640	5640	5640	0
223	20230614	173100	454455340	5640	5640	5640	5640	0
224	20230614	173000	454455340	5640	5640	5640	5640	0
225	20230614	172900	454455340	5640	5640	5640	5640	0
226	20230614	172800	454455340	5640	5640	5640	5640	0
227	20230614	172700	454455340	5640	5640	5640	5640	0
228	20230614	172600	454455340	5640	5640	5640	5640	0
229	20230614	172500	454455340	5640	5640	5640	5640	0
230	20230614	172400	454455340	5640	5640	5640	5640	0
231	20230614	172300	454455340	5640	5640	5640	5640	0
232	20230614	172200	454455340	5640	5640	5640	5640	0
233	20230614	172100	454455340	5640	5640	5640	5640	0
234	20230614	172000	454455340	5640	5640	5640	5640	0
235	20230614	171900	454455340	5640	5640	5640	5640	0
236	20230614	171800	454455340	5640	5640	5640	5640	0
237	20230614	171700	454455340	5640	5640	5640	5640	0
238	20230614	171600	454455340	5640	5640	5640	5640	0
239	20230614	171500	454455340	5640	5640	5640	5640	0
240	20230614	171400	454455340	5640	5640	5640	5640	0
241	20230614	171300	454455340	5640	5640	5640	5640	0
242	20230614	171200	454455340	5640	5640	5640	5640	475
243	20230614	171100	454455340	5640	5640	5640	5640	0
244	20230614	171000	454455340	5640	5640	5640	5640	0
245	20230614	170900	454455340	5640	5640	5640	5640	0
246	20230614	170800	454455340	5640	5640	5640	5640	0
247	20230614	170700	454455340	5640	5640	5640	5640	0
248	20230614	170600	454455340	5640	5640	5640	5640	0
249	20230614	170500	454455340	5640	5640	5640	5640	0
250	20230614	170400	454455340	5640	5640	5640	5640	0
251	20230614	170300	454455340	5640	5640	5640	5640	0
252	20230614	170200	454455340	5640	5640	5640	5640	0
253	20230614	170100	454455340	5640	5640	5640	5640	0
254	20230614	170000	454455340	5640	5640	5640	5640	0
255	20230614	165900	454455340	5640	5640	5640	5640	0
256	20230614	165800	454455340	5640	5640	5640	5640	0
257	20230614	165700	454455340	5640	5640	5640	5640	0
258	20230614	165600	454455340	5640	5640	5640	5640	0
259	20230614	165500	454455340	5640	5640	5640	5640	0
260	20230614	165400	454455340	5640	5640	5640	5640	0
261	20230614	165300	454455340	5640	5640	5640	5640	0
262	20230614	165200	454455340	5640	5640	5640	5640	0
263	20230614	165100	454455340	5640	5640	5640	5640	0
264	20230614	165000	454455340	5640	5640	5640	5640	0
265	20230614	164900	454455340	5640	5640	5640	5640	0
266	20230614	164800	454455340	5640	5640	5640	5640	0
267	20230614	164700	454455340	5640	5640	5640	5640	0
268	20230614	164600	454455340	5640	5640	5640	5640	0
269	20230614	164500	454455340	5640	5640	5640	5640	0
270	20230614	164400	454455340	5640	5640	5640	5640	0
271	20230614	164300	454455340	5640	5640	5640	5640	0
272	20230614	164200	454455340	5640	5640	5640	5640	475
273	20230614	164100	454455340	5640	5640	5640	5640	0
274	20230614	164000	454455340	5640	5640	5640	5640	0
275	20230614	163900	454455340	5640	5640	5640	5640	0
276	20230614	163800	454455340	5640	5640	5640	5640	0
277	20230614	163700	454455340	5640	5640	5640	5640	0
278	20230614	163600	454455340	5640	5640	5640	5640	0
279	20230614	163500	454455340	5640	5640	5640	5640	0
280	20230614	163400	454455340	5640	5640	5640	5640	0
281	20230614	163300	454455340	5640	5640	5640	5640	0
282	20230614	163200	454455340	5640	5640	5640	5640	0
283	20230614	163100	454455340	5640	5640	5640	5640	0
284	20230614	163000	454455340	5640	5640	5640	5640	0
285	20230614	162900	454455340	5640	5640	5640	5640	0
286	20230614	162800	454455340	5640	5640	5640	5640	0
287	20230614	162700	454455340	5640	5640	5640	5640	0
288	20230614	162600	454455340	5640	5640	5640	5640	0
289	20230614	162500	454455340	5640	5640	5640	5640	0
290	20230614	162400	454455340	5640	5640	5640	5640	0
291	20230614	162300	454455340	5640	5640	5640	5640	0
292	20230614	162200	454455340	5640	5640	5640	5640	0
293	20230614	162100	454455340	5640	5640	5640	5640	0
294	20230614	162000	454455340	5640	5640	5640	5640	0
295	20230614	161900	454455340	5640	5640	5640	5640	0
296	20230614	161800	454455340	5640	5640	5640	5640	0
297	20230614	161700	454455340	5640	5640	5640	5640	0
298	20230614	161600	454455340	5640	5640	5640	5640	0
299	20230614	161500	454455340	5640	5640	5640	5640	0
300	20230614	161400	454455340	5640	5640	5640	5640	0
301	20230614	161300	454455340	5640	5640	5640	5640	0
302	20230614	161200	454455340	5640	5640	5640	5640	475
303	20230614	161100	454455340	5640	5640	5640	5640	0
304	20230614	161000	454455340	5640	5640	5640	5640	0
305	20230614	160900	454455340	5640	5640	5640	5640	0
306	20230614	160800	454455340	5640	5640	5640	5640	0
307	20230614	160700	454455340	5640	5640	5640	5640	0
308	20230614	160600	454455340	5640	5640	5640	5640	0
309	20230614	160500	454455340	5640	5640	5640	5640	0
310	20230614	160400	454455340	5640	5640	5640	5640	0
311	20230614	160300	454455340	5640	5640	5640	5640	0
312	20230614	160200	454455340	5640	5640	5640	5640	0
313	20230614	160100	454455340	5640	5640	5640	5640	0
314	20230614	160000	454455340	5640	5640	5640	5640	0
315	20230614	155900	454455340	5640	5640	5640	5640	0
316	20230614	155800	454455340	5640	5640	5640	5640	0
317	20230614	155700	454455340	5640	5640	5640	5640	0
318	20230614	155600	454455340	5640	5640	5640	5640	0
319	20230614	155500	454455340	5640	5640	5640	5640	0
320	20230614	155400	454455340	5640	5640	5640	5640	0
321	20230614	155300	454455340	5640	5640	5640	5640	0
322	20230614	155200	454455340	5640	5640	5640	5640	0
323	20230614	155100	454455340	5640	5640	5640	5640	0
324	20230614	155000	454455340	5640	5640	5640	5640	0
325	20230614	154900	454455340	5640	5640	5640	5640	0
326	20230614	154800	454455340	5640	5640	5640	5640	0
327	20230614	154700	454455340	5640	5640	5640	5640	0
328	20230614	154600	454455340	5640	5640	5640	5640	0
329	20230614	154500	454455340	5640	5640	5640	5640	0
330	20230614	154400	454455340	5640	5640	5640	5640	0
331	20230614	154300	454455340	5640	5640	5640	5640	0
332	20230614	154200	454455340	5640	5640	5640	5640	475
333	20230614	154100	454455340	5640	5640	5640	5640	0
334	20230614	154000	454455340	5640	5640	5640	5640	0
335	20230614	153900	454455340	5640	5640	5640	5640	0
336	20230614	153800	454455340	5640	5640	5640	5640	0
337	20230614	153700	454455340	5640	5640	5640	5640	0
338	20230614	153600	454455340	5640	5640	5640	5640	0
339	20230614	153500	454455340	5640	5640	5640	5640	0
340	20230614	153400	454455340	5640	5640	5640	5640	0
341	20230614	153300	454455340	5640	5640	5640	5640	0
342	20230614	153200	454455340	5640	5640	5640	5640	0
343	20230614	153100	454455340	5640	5640	5640	5640	0
344	20230614	153000	454455340	5640	5640	5640	5640	475
345	20230614	152900	451776340	5710	5710	5710	5710	0
346	20230614	152800	451776340	5710	5710	5710	5710	0
347	20230614	152700	451776340	5710	5710	5710	5710	0
348	20230614	152600	451776340	5710	5710	5710	5710	0
349	20230614	152500	451776340	5710	5710	5710	5710	0
350	20230614	152400	451776340	5710	5710	5710	5710	0
351	20230614	152300	451776340	5710	5710	5710	5710	0
352	20230614	152200	451776340	5710	5710	5710	5710	0
353	20230614	152100	451776340	5710	5710	5710	5710	0
354	20230614	152000	451776340	5710	5710	5710	5710	0
355	20230614	151900	451776340	5710	5690	5710	5690	1172
356	20230614	151800	445104220	5690	5690	5690	5690	0
357	20230614	151700	445104220	5690	5690	5690	5690	1253
358	20230614	151600	437974650	5690	5690	5690	5690	0
359	20230614	151500	437974650	5690	5690	5690	5690	0
360	20230614	151400	437974650	5690	5690	5690	5690	0
361	20230614	151300	437974650	5690	5690	5690	5690	0
362	20230614	151200	437974650	5690	5690	5690	5690	0
363	20230614	151100	437974650	5690	5690	5690	5690	0
364	20230614	151000	437974650	5690	5680	5690	5680	340
365	20230614	150900	436043380	5710	5710	5710	5710	0
366	20230614	150800	436043380	5710	5700	5710	5700	107
367	20230614	150700	435432510	5710	5710	5710	5710	0
368	20230614	150600	435432510	5710	5710	5710	5710	0
369	20230614	150500	435432510	5710	5710	5710	5710	0
370	20230614	150400	435432510	5710	5710	5710	5710	0
371	20230614	150300	435432510	5710	5710	5710	5710	0
372	20230614	150200	435432510	5710	5710	5710	5710	1
373	20230614	150100	435426800	5690	5690	5690	5690	0
374	20230614	150000	435426800	5690	5690	5690	5690	0
375	20230614	145900	435426800	5690	5690	5690	5690	42
376	20230614	145800	435187820	5670	5650	5670	5650	6489
377	20230614	145700	398460080	5660	5660	5660	5660	1205
378	20230614	145600	391639780	5650	5650	5650	5650	0
379	20230614	145500	391639780	5650	5650	5650	5650	0
380	20230614	145400	391639780	5650	5650	5650	5650	0
381	20230614	145300	391639780	5650	5650	5650	5650	0
382	20230614	145200	391639780	5650	5650	5650	5650	0
383	20230614	145100	391639780	5650	5650	5650	5650	152
384	20230614	145000	390780980	5640	5640	5640	5640	0
385	20230614	144900	390780980	5640	5640	5640	5640	0
386	20230614	144800	390780980	5640	5640	5640	5640	100
387	20230614	144700	390216980	5640	5640	5640	5640	0
388	20230614	144600	390216980	5640	5640	5640	5640	500
389	20230614	144500	387396980	5640	5640	5640	5640	0
390	20230614	144400	387396980	5640	5640	5640	5640	0
391	20230614	144300	387396980	5640	5640	5640	5640	0
392	20230614	144200	387396980	5640	5640	5640	5640	0
393	20230614	144100	387396980	5640	5640	5640	5640	0
394	20230614	144000	387396980	5640	5650	5650	5640	809
395	20230614	143900	382828140	5640	5640	5640	5640	0
396	20230614	143800	382828140	5640	5640	5640	5640	1
397	20230614	143700	382822500	5640	5640	5640	5640	0
398	20230614	143600	382822500	5640	5640	5640	5640	0
399	20230614	143500	382822500	5640	5640	5660	5630	361
400	20230614	143400	380779330	5630	5640	5660	5630	2026
401	20230614	143300	369313400	5630	5640	5650	5630	770
402	20230614	143200	364970930	5640	5640	5640	5640	0
403	20230614	143100	364970930	5640	5640	5640	5640	0
404	20230614	143000	364970930	5640	5640	5640	5640	2
405	20230614	142900	364959650	5640	5640	5640	5640	149
406	20230614	142800	364119290	5640	5660	5660	5640	762
407	20230614	142700	359819330	5660	5660	5660	5660	0
408	20230614	142600	359819330	5660	5660	5660	5660	0
409	20230614	142500	359819330	5660	5660	5660	5660	1
410	20230614	142400	359813670	5640	5640	5640	5640	0
411	20230614	142300	359813670	5640	5640	5640	5640	0
412	20230614	142200	359813670	5640	5640	5640	5640	0
413	20230614	142100	359813670	5640	5640	5640	5640	0
414	20230614	142000	359813670	5640	5640	5640	5640	0
415	20230614	141900	359813670	5640	5640	5640	5640	0
416	20230614	141800	359813670	5640	5640	5640	5640	0
417	20230614	141700	359813670	5640	5640	5640	5640	1
418	20230614	141600	359808030	5640	5640	5640	5640	0
419	20230614	141500	359808030	5640	5640	5640	5640	1
420	20230614	141400	359802390	5640	5640	5640	5640	1
421	20230614	141300	359796750	5640	5640	5640	5640	0
422	20230614	141200	359796750	5640	5640	5640	5640	0
423	20230614	141100	359796750	5640	5640	5640	5640	6
424	20230614	141000	359762910	5630	5640	5640	5630	1693
425	20230614	140900	350221680	5640	5650	5650	5640	30
426	20230614	140800	350052470	5640	5640	5640	5640	0
427	20230614	140700	350052470	5640	5640	5640	5640	0
428	20230614	140600	350052470	5640	5640	5650	5640	573
429	20230614	140500	346820720	5640	5640	5640	5640	53
430	20230614	140400	346521800	5640	5640	5640	5640	35
431	20230614	140300	346324400	5640	5640	5640	5640	0
432	20230614	140200	346324400	5640	5640	5640	5640	0
433	20230614	140100	346324400	5640	5640	5640	5640	0
434	20230614	140000	346324400	5640	5640	5640	5640	0
435	20230614	135900	346324400	5640	5640	5640	5640	1
436	20230614	135800	346318760	5640	5640	5640	5640	130
437	20230614	135700	345585560	5640	5640	5640	5640	0
438	20230614	135600	345585560	5640	5640	5640	5640	502
439	20230614	135500	342754280	5640	5650	5650	5640	1000
440	20230614	135400	337113280	5670	5650	5670	5650	218
441	20230614	135300	335881540	5650	5650	5650	5650	0
442	20230614	135200	335881540	5650	5650	5650	5650	586
443	20230614	135100	332570640	5650	5660	5660	5650	797
444	20230614	135000	328062200	5640	5640	5640	5640	0
445	20230614	134900	328062200	5640	5640	5640	5640	0
446	20230614	134800	328062200	5640	5640	5640	5640	0
447	20230614	134700	328062200	5640	5640	5640	5640	0
448	20230614	134600	328062200	5640	5640	5640	5640	0
449	20230614	134500	328062200	5640	5640	5640	5640	0
450	20230614	134400	328062200	5640	5640	5640	5640	0
451	20230614	134300	328062200	5640	5640	5640	5640	0
452	20230614	134200	328062200	5640	5640	5640	5640	0
453	20230614	134100	328062200	5640	5640	5640	5640	0
454	20230614	134000	328062200	5640	5640	5640	5640	0
455	20230614	133900	328062200	5640	5640	5640	5640	0
456	20230614	133800	328062200	5640	5640	5640	5640	0
457	20230614	133700	328062200	5640	5640	5640	5640	0
458	20230614	133600	328062200	5640	5640	5640	5640	0
459	20230614	133500	328062200	5640	5640	5640	5640	0
460	20230614	133400	328062200	5640	5640	5640	5640	0
461	20230614	133300	328062200	5640	5640	5640	5640	0
462	20230614	133200	328062200	5640	5640	5640	5640	0
463	20230614	133100	328062200	5640	5640	5640	5640	100
464	20230614	133000	327498200	5640	5640	5640	5640	0
465	20230614	132900	327498200	5640	5640	5640	5640	0
466	20230614	132800	327498200	5640	5640	5640	5640	0
467	20230614	132700	327498200	5640	5640	5640	5640	0
468	20230614	132600	327498200	5640	5640	5640	5640	0
469	20230614	132500	327498200	5640	5640	5640	5640	0
470	20230614	132400	327498200	5640	5640	5640	5640	0
471	20230614	132300	327498200	5640	5640	5640	5640	0
472	20230614	132200	327498200	5640	5660	5660	5640	2529
473	20230614	132100	313218470	5650	5650	5650	5650	0
474	20230614	132000	313218470	5650	5650	5650	5650	0
475	20230614	131900	313218470	5650	5650	5650	5650	0
476	20230614	131800	313218470	5650	5650	5650	5650	482
477	20230614	131700	310495170	5650	5660	5660	5650	1082
478	20230614	131600	304379630	5670	5680	5680	5670	1625
479	20230614	131500	295158700	5680	5680	5680	5680	0
480	20230614	131400	295158700	5680	5680	5680	5680	23
481	20230614	131300	295028060	5680	5690	5690	5680	107
482	20230614	131200	294420210	5700	5700	5700	5700	6
483	20230614	131100	294386010	5710	5710	5710	5710	0
484	20230614	131000	294386010	5710	5710	5710	5710	0
485	20230614	130900	294386010	5710	5710	5710	5710	0
486	20230614	130800	294386010	5710	5710	5710	5710	0
487	20230614	130700	294386010	5710	5710	5710	5710	0
488	20230614	130600	294386010	5710	5710	5710	5710	99
489	20230614	130500	293820720	5710	5710	5710	5710	0
490	20230614	130400	293820720	5710	5710	5710	5710	0
491	20230614	130300	293820720	5710	5650	5710	5650	3242
492	20230614	130200	275337820	5660	5670	5670	5660	2554
493	20230614	130100	260882120	5660	5660	5660	5660	0
494	20230614	130000	260882120	5660	5670	5670	5660	180
495	20230614	125900	259863310	5670	5670	5670	5670	0
496	20230614	125800	259863310	5670	5670	5670	5670	0
497	20230614	125700	259863310	5670	5670	5670	5670	0
498	20230614	125600	259863310	5670	5670	5670	5670	0
499	20230614	125500	259863310	5670	5670	5670	5670	0
500	20230614	125400	259863310	5670	5670	5670	5670	0
501	20230614	125300	259863310	5670	5670	5670	5670	0
502	20230614	125200	259863310	5670	5670	5670	5670	0
503	20230614	125100	259863310	5670	5670	5670	5670	0
504	20230614	125000	259863310	5670	5670	5670	5670	0
505	20230614	124900	259863310	5670	5670	5670	5670	0
506	20230614	124800	259863310	5670	5670	5670	5670	0
507	20230614	124700	259863310	5670	5670	5670	5670	0
508	20230614	124600	259863310	5670	5670	5670	5670	445
509	20230614	124500	257340160	5670	5670	5670	5670	668
510	20230614	124400	253552600	5670	5670	5670	5670	0
511	20230614	124300	253552600	5670	5670	5670	5670	0
512	20230614	124200	253552600	5670	5670	5670	5670	485
513	20230614	124100	250802650	5670	5680	5680	5670	2297
514	20230614	124000	237756500	5680	5680	5680	5680	0
515	20230614	123900	237756500	5680	5680	5680	5680	0
516	20230614	123800	237756500	5680	5680	5680	5680	0
517	20230614	123700	237756500	5680	5680	5680	5680	0
518	20230614	123600	237756500	5680	5680	5680	5680	0
519	20230614	123500	237756500	5680	5680	5680	5680	0
520	20230614	123400	237756500	5680	5680	5680	5680	500
521	20230614	123300	234916500	5680	5690	5690	5680	1138
522	20230614	123200	228443630	5710	5710	5710	5710	0
523	20230614	123100	228443630	5710	5710	5710	5710	0
524	20230614	123000	228443630	5710	5710	5710	5710	1
525	20230614	122900	228437920	5700	5700	5700	5700	500
526	20230614	122800	225587920	5690	5690	5690	5690	0
527	20230614	122700	225587920	5690	5690	5690	5690	0
528	20230614	122600	225587920	5690	5690	5690	5690	0
529	20230614	122500	225587920	5690	5690	5690	5690	0
530	20230614	122400	225587920	5690	5690	5690	5690	0
531	20230614	122300	225587920	5690	5690	5690	5690	0
532	20230614	122200	225587920	5690	5690	5690	5690	0
533	20230614	122100	225587920	5690	5690	5690	5690	500
534	20230614	122000	222742920	5690	5690	5690	5690	0
535	20230614	121900	222742920	5690	5690	5690	5690	0
536	20230614	121800	222742920	5690	5690	5690	5690	0
537	20230614	121700	222742920	5690	5690	5690	5690	0
538	20230614	121600	222742920	5690	5690	5690	5690	0
539	20230614	121500	222742920	5690	5690	5690	5690	0
540	20230614	121400	222742920	5690	5690	5690	5690	0
541	20230614	121300	222742920	5690	5690	5690	5690	1
542	20230614	121200	222737230	5700	5700	5700	5700	1
543	20230614	121100	222731530	5700	5700	5700	5700	0
544	20230614	121000	222731530	5700	5700	5700	5700	0
545	20230614	120900	222731530	5700	5700	5700	5700	0
546	20230614	120800	222731530	5700	5700	5700	5700	99
547	20230614	120700	222167230	5690	5690	5690	5690	779
548	20230614	120600	217734720	5700	5700	5700	5700	0
549	20230614	120500	217734720	5700	5690	5700	5690	68
550	20230614	120400	217347660	5700	5700	5700	5700	0
551	20230614	120300	217347660	5700	5700	5700	5700	0
552	20230614	120200	217347660	5700	5700	5700	5700	0
553	20230614	120100	217347660	5700	5700	5700	5700	0
554	20230614	120000	217347660	5700	5700	5700	5700	0
555	20230614	115900	217347660	5700	5700	5700	5700	0
556	20230614	115800	217347660	5700	5700	5700	5700	87
557	20230614	115700	216851760	5690	5690	5690	5690	0
558	20230614	115600	216851760	5690	5690	5690	5690	0
559	20230614	115500	216851760	5690	5690	5690	5690	0
560	20230614	115400	216851760	5690	5690	5690	5690	0
561	20230614	115300	216851760	5690	5690	5690	5690	0
562	20230614	115200	216851760	5690	5690	5690	5690	0
563	20230614	115100	216851760	5690	5690	5690	5690	0
564	20230614	115000	216851760	5690	5690	5690	5690	1
565	20230614	114900	216846070	5690	5690	5690	5690	0
566	20230614	114800	216846070	5690	5690	5690	5690	6
567	20230614	114700	216811930	5690	5690	5690	5690	0
568	20230614	114600	216811930	5690	5690	5690	5690	0
569	20230614	114500	216811930	5690	5690	5690	5690	11
570	20230614	114400	216749340	5690	5690	5690	5690	0
571	20230614	114300	216749340	5690	5690	5690	5690	0
572	20230614	114200	216749340	5690	5690	5690	5690	0
573	20230614	114100	216749340	5690	5690	5690	5690	80
574	20230614	114000	216294140	5690	5690	5690	5690	0
575	20230614	113900	216294140	5690	5690	5690	5690	0
576	20230614	113800	216294140	5690	5690	5690	5690	0
577	20230614	113700	216294140	5690	5690	5690	5690	40
578	20230614	113600	216066540	5690	5690	5690	5690	30
579	20230614	113500	215895840	5690	5690	5690	5690	118
580	20230614	113400	215224420	5700	5700	5700	5700	0
581	20230614	113300	215224420	5700	5700	5700	5700	70
582	20230614	113200	214825420	5690	5690	5690	5690	0
583	20230614	113100	214825420	5690	5700	5700	5690	100
584	20230614	113000	214256360	5710	5710	5710	5710	0
585	20230614	112900	214256360	5710	5710	5710	5710	0
586	20230614	112800	214256360	5710	5710	5710	5710	0
587	20230614	112700	214256360	5710	5710	5710	5710	0
588	20230614	112600	214256360	5710	5710	5710	5710	1
589	20230614	112500	214250650	5710	5690	5710	5690	21
590	20230614	112400	214131140	5690	5690	5690	5690	0
591	20230614	112300	214131140	5690	5690	5690	5690	0
592	20230614	112200	214131140	5690	5690	5690	5690	0
593	20230614	112100	214131140	5690	5690	5690	5690	1
594	20230614	112000	214125450	5680	5680	5680	5680	0
595	20230614	111900	214125450	5680	5680	5680	5680	1764
596	20230614	111800	204105930	5690	5690	5690	5690	0
597	20230614	111700	204105930	5690	5690	5690	5690	200
598	20230614	111600	202967930	5690	5690	5690	5690	150
599	20230614	111500	202114430	5720	5720	5720	5720	50
600	20230614	111400	201828430	5720	5690	5720	5670	1082
601	20230614	111300	195684940	5720	5690	5720	5690	12
602	20230614	111200	195616600	5690	5690	5690	5690	0
603	20230614	111100	195616600	5690	5690	5690	5690	0
604	20230614	111000	195616600	5690	5690	5690	5690	306
605	20230614	110900	193875460	5700	5700	5700	5700	1
606	20230614	110800	193869760	5700	5710	5710	5700	300
607	20230614	110700	192159750	5740	5730	5740	5720	3261
608	20230614	110600	173475000	5730	5730	5730	5730	1770
609	20230614	110500	163332900	5730	5710	5730	5700	337
610	20230614	110400	161411390	5750	5750	5750	5750	0
611	20230614	110300	161411390	5750	5750	5750	5750	0
612	20230614	110200	161411390	5750	5750	5750	5750	0
613	20230614	110100	161411390	5750	5750	5750	5750	0
614	20230614	110000	161411390	5750	5750	5750	5750	0
615	20230614	105900	161411390	5750	5750	5750	5750	0
616	20230614	105800	161411390	5750	5750	5750	5750	0
617	20230614	105700	161411390	5750	5750	5750	5750	0
618	20230614	105600	161411390	5750	5750	5750	5750	0
619	20230614	105500	161411390	5750	5750	5750	5750	0
620	20230614	105400	161411390	5750	5750	5750	5750	0
621	20230614	105300	161411390	5750	5750	5750	5750	1
622	20230614	105200	161405640	5690	5690	5690	5690	0
623	20230614	105100	161405640	5690	5730	5730	5690	3741
624	20230614	105000	140024550	5780	5780	5780	5780	0
625	20230614	104900	140024550	5780	5780	5780	5780	0
626	20230614	104800	140024550	5780	5780	5780	5780	0
627	20230614	104700	140024550	5780	5780	5780	5780	0
628	20230614	104600	140024550	5780	5780	5780	5780	0
629	20230614	104500	140024550	5780	5780	5780	5780	0
630	20230614	104400	140024550	5780	5780	5780	5780	0
631	20230614	104300	140024550	5780	5780	5780	5780	0
632	20230614	104200	140024550	5780	5780	5780	5780	0
633	20230614	104100	140024550	5780	5780	5780	5780	0
634	20230614	104000	140024550	5780	5780	5780	5780	0
635	20230614	103900	140024550	5780	5780	5780	5780	0
636	20230614	103800	140024550	5780	5780	5780	5780	0
637	20230614	103700	140024550	5780	5780	5780	5780	0
638	20230614	103600	140024550	5780	5790	5790	5740	212
639	20230614	103500	138807490	5740	5740	5740	5740	0
640	20230614	103400	138807490	5740	5750	5750	5740	310
641	20230614	103300	137027110	5790	5790	5790	5790	0
642	20230614	103200	137027110	5790	5790	5790	5790	0
643	20230614	103100	137027110	5790	5790	5790	5790	0
644	20230614	103000	137027110	5790	5790	5790	5790	0
645	20230614	102900	137027110	5790	5790	5790	5790	0
646	20230614	102800	137027110	5790	5790	5790	5790	0
647	20230614	102700	137027110	5790	5790	5790	5790	1
648	20230614	102600	137021320	5790	5790	5790	5790	0
649	20230614	102500	137021320	5790	5790	5790	5790	0
650	20230614	102400	137021320	5790	5790	5790	5790	100
651	20230614	102300	136442320	5790	5790	5790	5790	0
652	20230614	102200	136442320	5790	5790	5790	5790	0
653	20230614	102100	136442320	5790	5790	5790	5790	0
654	20230614	102000	136442320	5790	5790	5790	5790	2
655	20230614	101900	136430740	5750	5750	5750	5750	0
656	20230614	101800	136430740	5750	5750	5750	5750	0
657	20230614	101700	136430740	5750	5750	5750	5750	500
658	20230614	101600	133555740	5750	5750	5750	5750	0
659	20230614	101500	133555740	5750	5750	5750	5750	0
660	20230614	101400	133555740	5750	5760	5760	5750	3
661	20230614	101300	133538480	5810	5810	5810	5810	0
662	20230614	101200	133538480	5810	5810	5810	5810	0
663	20230614	101100	133538480	5810	5760	5810	5760	12
664	20230614	101000	133469260	5760	5760	5760	5760	0
665	20230614	100900	133469260	5760	5770	5770	5760	1075
666	20230614	100800	127274830	5830	5830	5830	5830	0
667	20230614	100700	127274830	5830	5830	5830	5830	0
668	20230614	100600	127274830	5830	5830	5830	5830	0
669	20230614	100500	127274830	5830	5830	5830	5830	0
670	20230614	100400	127274830	5830	5830	5830	5830	0
671	20230614	100300	127274830	5830	5770	5830	5770	12
672	20230614	100200	127205510	5770	5770	5770	5770	0
673	20230614	100100	127205510	5770	5770	5770	5770	300
674	20230614	100000	125474510	5780	5790	5790	5770	1450
675	20230614	095900	117090440	5820	5820	5820	5820	0
676	20230614	095800	117090440	5820	5820	5820	5820	100
677	20230614	095700	116508440	5820	5820	5820	5820	0
678	20230614	095600	116508440	5820	5820	5820	5820	0
679	20230614	095500	116508440	5820	5820	5820	5820	6
680	20230614	095400	116473520	5840	5840	5840	5840	0
681	20230614	095300	116473520	5840	5800	5840	5800	507
682	20230614	095200	113532880	5840	5840	5870	5810	824
683	20230614	095100	108734830	5840	5880	5880	5830	282
684	20230614	095000	107090010	5850	5830	5880	5830	158
685	20230614	094900	106162660	5830	5850	5870	5830	321
686	20230614	094800	104283200	5850	5820	5850	5820	7
687	20230614	094700	104242430	5850	5850	5850	5820	155
688	20230614	094600	103335740	5850	5850	5850	5820	22
689	20230614	094500	103207580	5820	5840	5880	5820	203
690	20230614	094400	102019070	5870	5850	5880	5830	1176
691	20230614	094300	95125780	5850	5850	5850	5850	264
692	20230614	094200	93581380	5850	5830	5850	5820	385
693	20230614	094100	91338410	5820	5820	5830	5820	112
694	20230614	094000	90686560	5820	5820	5820	5810	21
695	20230614	093900	90564440	5820	5820	5820	5820	22
696	20230614	093800	90436400	5820	5790	5820	5790	1618
697	20230614	093700	81053880	5790	5790	5790	5790	0
698	20230614	093600	81053880	5790	5780	5790	5780	37
699	20230614	093500	80840010	5790	5790	5790	5790	6
700	20230614	093400	80805270	5780	5780	5780	5780	1
701	20230614	093300	80799490	5800	5790	5800	5780	53
702	20230614	093200	80492630	5790	5760	5790	5760	162
703	20230614	093100	79559270	5750	5750	5760	5750	669
704	20230614	093000	75710120	5760	5750	5760	5750	376
705	20230614	092900	73546620	5760	5760	5760	5760	517
706	20230614	092800	70568700	5760	5760	5760	5760	9
707	20230614	092700	70516860	5770	5770	5770	5770	0
708	20230614	092600	70516860	5770	5770	5770	5770	33
709	20230614	092500	70326450	5770	5770	5770	5770	1
710	20230614	092400	70320680	5760	5750	5760	5750	178
711	20230614	092300	69297100	5740	5700	5740	5700	658
712	20230614	092200	65531750	5680	5680	5680	5680	4000
713	20230614	092100	42811750	5680	5680	5680	5680	500
714	20230614	092000	39971750	5690	5690	5690	5690	0
715	20230614	091900	39971750	5690	5690	5690	5690	0
716	20230614	091800	39971750	5690	5690	5690	5690	0
717	20230614	091700	39971750	5690	5690	5690	5680	364
718	20230614	091600	37901190	5690	5710	5710	5680	585
719	20230614	091500	34573150	5690	5690	5690	5690	1
720	20230614	091400	34567460	5690	5680	5690	5680	800
721	20230614	091300	30023450	5680	5720	5720	5680	683
722	20230614	091200	26142150	5720	5720	5720	5720	9
723	20230614	091100	26090670	5730	5690	5730	5690	55
724	20230614	091000	25777520	5690	5700	5700	5690	650
725	20230614	090900	22078350	5690	5690	5690	5690	0
726	20230614	090800	22078350	5690	5710	5740	5690	519
727	20230614	090700	19116710	5710	5720	5720	5710	100
728	20230614	090600	18544720	5750	5750	5750	5750	0
729	20230614	090500	18544720	5750	5750	5750	5750	2
730	20230614	090400	18533220	5720	5730	5730	5720	114
731	20230614	090300	17880180	5720	5720	5720	5710	89
732	20230614	090200	17371400	5700	5710	5710	5700	285
733	20230614	090100	15746370	5710	5730	5730	5670	1105
734	20230614	090000	9464600	5760	5750	5760	5750	1646