KissMeData/017480/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	183200	102655470	5460	5460	5460	5460	63
3	20230615	183100	102655470	5460	5460	5460	5460	0
4	20230615	183000	102655470	5460	5460	5460	5460	0
5	20230615	182900	102655470	5460	5460	5460	5460	0
6	20230615	182800	102655470	5460	5460	5460	5460	0
7	20230615	182700	102655470	5460	5460	5460	5460	0
8	20230615	182600	102655470	5460	5460	5460	5460	0
9	20230615	182500	102655470	5460	5460	5460	5460	0
10	20230615	182400	102655470	5460	5460	5460	5460	0
11	20230615	182300	102655470	5460	5460	5460	5460	0
12	20230615	182200	102655470	5460	5460	5460	5460	0
13	20230615	182100	102655470	5460	5460	5460	5460	0
14	20230615	182000	102655470	5460	5460	5460	5460	0
15	20230615	181900	102655470	5460	5460	5460	5460	0
16	20230615	181800	102655470	5460	5460	5460	5460	0
17	20230615	181700	102655470	5460	5460	5460	5460	0
18	20230615	181600	102655470	5460	5460	5460	5460	0
19	20230615	181500	102655470	5460	5460	5460	5460	0
20	20230615	181400	102655470	5460	5460	5460	5460	0
21	20230615	181300	102655470	5460	5460	5460	5460	0
22	20230615	181200	102655470	5460	5460	5460	5460	0
23	20230615	181100	102655470	5460	5460	5460	5460	0
24	20230615	181000	102655470	5460	5460	5460	5460	0
25	20230615	180900	102655470	5460	5460	5460	5460	0
26	20230615	180800	102655470	5460	5460	5460	5460	0
27	20230615	180700	102655470	5460	5460	5460	5460	0
28	20230615	180600	102655470	5460	5460	5460	5460	0
29	20230615	180500	102655470	5460	5460	5460	5460	0
30	20230615	180400	102655470	5460	5460	5460	5460	0
31	20230615	180300	102655470	5460	5460	5460	5460	0
32	20230615	180200	102655470	5460	5460	5460	5460	63
33	20230615	180100	102655470	5460	5460	5460	5460	0
34	20230615	180000	102655470	5460	5460	5460	5460	0
35	20230615	175900	102655470	5460	5460	5460	5460	0
36	20230615	175800	102655470	5460	5460	5460	5460	0
37	20230615	175700	102655470	5460	5460	5460	5460	0
38	20230615	175600	102655470	5460	5460	5460	5460	0
39	20230615	175500	102655470	5460	5460	5460	5460	0
40	20230615	175400	102655470	5460	5460	5460	5460	0
41	20230615	175300	102655470	5460	5460	5460	5460	0
42	20230615	175200	102655470	5460	5460	5460	5460	0
43	20230615	175100	102655470	5460	5460	5460	5460	0
44	20230615	175000	102655470	5460	5460	5460	5460	0
45	20230615	174900	102655470	5460	5460	5460	5460	0
46	20230615	174800	102655470	5460	5460	5460	5460	0
47	20230615	174700	102655470	5460	5460	5460	5460	0
48	20230615	174600	102655470	5460	5460	5460	5460	0
49	20230615	174500	102655470	5460	5460	5460	5460	0
50	20230615	174400	102655470	5460	5460	5460	5460	0
51	20230615	174300	102655470	5460	5460	5460	5460	0
52	20230615	174200	102655470	5460	5460	5460	5460	0
53	20230615	174100	102655470	5460	5460	5460	5460	0
54	20230615	174000	102655470	5460	5460	5460	5460	0
55	20230615	173900	102655470	5460	5460	5460	5460	0
56	20230615	173800	102655470	5460	5460	5460	5460	0
57	20230615	173700	102655470	5460	5460	5460	5460	0
58	20230615	173600	102655470	5460	5460	5460	5460	0
59	20230615	173500	102655470	5460	5460	5460	5460	0
60	20230615	173400	102655470	5460	5460	5460	5460	0
61	20230615	173300	102655470	5460	5460	5460	5460	0
62	20230615	173200	102655470	5460	5460	5460	5460	63
63	20230615	173100	102655470	5460	5460	5460	5460	0
64	20230615	173000	102655470	5460	5460	5460	5460	0
65	20230615	172900	102655470	5460	5460	5460	5460	0
66	20230615	172800	102655470	5460	5460	5460	5460	0
67	20230615	172700	102655470	5460	5460	5460	5460	0
68	20230615	172600	102655470	5460	5460	5460	5460	0
69	20230615	172500	102655470	5460	5460	5460	5460	0
70	20230615	172400	102655470	5460	5460	5460	5460	0
71	20230615	172300	102655470	5460	5460	5460	5460	0
72	20230615	172200	102655470	5460	5460	5460	5460	0
73	20230615	172100	102655470	5460	5460	5460	5460	0
74	20230615	172000	102655470	5460	5460	5460	5460	0
75	20230615	171900	102655470	5460	5460	5460	5460	0
76	20230615	171800	102655470	5460	5460	5460	5460	0
77	20230615	171700	102655470	5460	5460	5460	5460	0
78	20230615	171600	102655470	5460	5460	5460	5460	0
79	20230615	171500	102655470	5460	5460	5460	5460	0
80	20230615	171400	102655470	5460	5460	5460	5460	0
81	20230615	171300	102655470	5460	5460	5460	5460	0
82	20230615	171200	102655470	5460	5460	5460	5460	0
83	20230615	171100	102655470	5460	5460	5460	5460	0
84	20230615	171000	102655470	5460	5460	5460	5460	0
85	20230615	170900	102655470	5460	5460	5460	5460	0
86	20230615	170800	102655470	5460	5460	5460	5460	0
87	20230615	170700	102655470	5460	5460	5460	5460	0
88	20230615	170600	102655470	5460	5460	5460	5460	0
89	20230615	170500	102655470	5460	5460	5460	5460	0
90	20230615	170400	102655470	5460	5460	5460	5460	0
91	20230615	170300	102655470	5460	5460	5460	5460	0
92	20230615	170200	102655470	5460	5460	5460	5460	63
93	20230615	170100	102655470	5460	5460	5460	5460	0
94	20230615	170000	102655470	5460	5460	5460	5460	0
95	20230615	165900	102655470	5460	5460	5460	5460	0
96	20230615	165800	102655470	5460	5460	5460	5460	0
97	20230615	165700	102655470	5460	5460	5460	5460	0
98	20230615	165600	102655470	5460	5460	5460	5460	0
99	20230615	165500	102655470	5460	5460	5460	5460	0
100	20230615	165400	102655470	5460	5460	5460	5460	0
101	20230615	165300	102655470	5460	5460	5460	5460	0
102	20230615	165200	102655470	5460	5460	5460	5460	0
103	20230615	165100	102655470	5460	5460	5460	5460	0
104	20230615	165000	102655470	5460	5460	5460	5460	0
105	20230615	164900	102655470	5460	5460	5460	5460	0
106	20230615	164800	102655470	5460	5460	5460	5460	0
107	20230615	164700	102655470	5460	5460	5460	5460	0
108	20230615	164600	102655470	5460	5460	5460	5460	0
109	20230615	164500	102655470	5460	5460	5460	5460	0
110	20230615	164400	102655470	5460	5460	5460	5460	0
111	20230615	164300	102655470	5460	5460	5460	5460	0
112	20230615	164200	102655470	5460	5460	5460	5460	0
113	20230615	164100	102655470	5460	5460	5460	5460	0
114	20230615	164000	102655470	5460	5460	5460	5460	0
115	20230615	163900	102655470	5460	5460	5460	5460	0
116	20230615	163800	102655470	5460	5460	5460	5460	0
117	20230615	163700	102655470	5460	5460	5460	5460	0
118	20230615	163600	102655470	5460	5460	5460	5460	0
119	20230615	163500	102655470	5460	5460	5460	5460	0
120	20230615	163400	102655470	5460	5460	5460	5460	0
121	20230615	163300	102655470	5460	5460	5460	5460	0
122	20230615	163200	102655470	5460	5460	5460	5460	63
123	20230615	163100	102655470	5460	5460	5460	5460	0
124	20230615	163000	102655470	5460	5460	5460	5460	0
125	20230615	162900	102655470	5460	5460	5460	5460	0
126	20230615	162800	102655470	5460	5460	5460	5460	0
127	20230615	162700	102655470	5460	5460	5460	5460	0
128	20230615	162600	102655470	5460	5460	5460	5460	0
129	20230615	162500	102655470	5460	5460	5460	5460	0
130	20230615	162400	102655470	5460	5460	5460	5460	0
131	20230615	162300	102655470	5460	5460	5460	5460	0
132	20230615	162200	102655470	5460	5460	5460	5460	0
133	20230615	162100	102655470	5460	5460	5460	5460	0
134	20230615	162000	102655470	5460	5460	5460	5460	0
135	20230615	161900	102655470	5460	5460	5460	5460	0
136	20230615	161800	102655470	5460	5460	5460	5460	0
137	20230615	161700	102655470	5460	5460	5460	5460	0
138	20230615	161600	102655470	5460	5460	5460	5460	0
139	20230615	161500	102655470	5460	5460	5460	5460	0
140	20230615	161400	102655470	5460	5460	5460	5460	0
141	20230615	161300	102655470	5460	5460	5460	5460	0
142	20230615	161200	102655470	5460	5460	5460	5460	0
143	20230615	161100	102655470	5460	5460	5460	5460	0
144	20230615	161000	102655470	5460	5460	5460	5460	0
145	20230615	160900	102655470	5460	5460	5460	5460	0
146	20230615	160800	102655470	5460	5460	5460	5460	0
147	20230615	160700	102655470	5460	5460	5460	5460	0
148	20230615	160600	102655470	5460	5460	5460	5460	0
149	20230615	160500	102655470	5460	5460	5460	5460	0
150	20230615	160400	102655470	5460	5460	5460	5460	0
151	20230615	160300	102655470	5460	5460	5460	5460	0
152	20230615	160200	102655470	5460	5460	5460	5460	63
153	20230615	160100	102655470	5460	5460	5460	5460	0
154	20230615	160000	102655470	5460	5460	5460	5460	0
155	20230615	155900	102655470	5460	5460	5460	5460	0
156	20230615	155800	102655470	5460	5460	5460	5460	0
157	20230615	155700	102655470	5460	5460	5460	5460	0
158	20230615	155600	102655470	5460	5460	5460	5460	0
159	20230615	155500	102655470	5460	5460	5460	5460	0
160	20230615	155400	102655470	5460	5460	5460	5460	0
161	20230615	155300	102655470	5460	5460	5460	5460	0
162	20230615	155200	102655470	5460	5460	5460	5460	0
163	20230615	155100	102655470	5460	5460	5460	5460	0
164	20230615	155000	102655470	5460	5460	5460	5460	0
165	20230615	154900	102655470	5460	5460	5460	5460	0
166	20230615	154800	102655470	5460	5460	5460	5460	0
167	20230615	154700	102655470	5460	5460	5460	5460	0
168	20230615	154600	102655470	5460	5460	5460	5460	0
169	20230615	154500	102655470	5460	5460	5460	5460	0
170	20230615	154400	102655470	5460	5460	5460	5460	0
171	20230615	154300	102655470	5460	5460	5460	5460	0
172	20230615	154200	102655470	5460	5460	5460	5460	0
173	20230615	154100	102655470	5460	5460	5460	5460	0
174	20230615	154000	102655470	5460	5460	5460	5460	0
175	20230615	153900	102655470	5460	5460	5460	5460	0
176	20230615	153800	102655470	5460	5460	5460	5460	0
177	20230615	153700	102655470	5460	5460	5460	5460	0
178	20230615	153600	102655470	5460	5460	5460	5460	0
179	20230615	153500	102655470	5460	5460	5460	5460	0
180	20230615	153400	102655470	5460	5460	5460	5460	0
181	20230615	153300	102655470	5460	5460	5460	5460	0
182	20230615	153200	102655470	5460	5460	5460	5460	63
183	20230615	153100	102655470	5460	5460	5460	5460	0
184	20230615	153000	102655470	5460	5460	5460	5460	63
185	20230615	152900	102311490	5470	5470	5470	5470	0
186	20230615	152800	102311490	5470	5470	5470	5470	0
187	20230615	152700	102311490	5470	5470	5470	5470	0
188	20230615	152600	102311490	5470	5470	5470	5470	0
189	20230615	152500	102311490	5470	5470	5470	5470	0
190	20230615	152400	102311490	5470	5470	5470	5470	0
191	20230615	152300	102311490	5470	5470	5470	5470	0
192	20230615	152200	102311490	5470	5470	5470	5470	0
193	20230615	152100	102311490	5470	5470	5470	5470	0
194	20230615	152000	102311490	5470	5470	5470	5470	0
195	20230615	151900	102311490	5470	5470	5470	5470	0
196	20230615	151800	102311490	5470	5470	5470	5470	0
197	20230615	151700	102311490	5470	5470	5470	5470	0
198	20230615	151600	102311490	5470	5470	5470	5470	0
199	20230615	151500	102311490	5470	5470	5470	5470	0
200	20230615	151400	102311490	5470	5470	5470	5470	80
201	20230615	151300	101873890	5470	5460	5470	5440	2226
202	20230615	151200	89757520	5470	5470	5470	5470	33
203	20230615	151100	89577010	5470	5470	5470	5470	0
204	20230615	151000	89577010	5470	5470	5470	5470	0
205	20230615	150900	89577010	5470	5470	5470	5470	3
206	20230615	150800	89560600	5460	5460	5460	5460	14
207	20230615	150700	89484160	5450	5450	5450	5450	0
208	20230615	150600	89484160	5450	5450	5450	5450	0
209	20230615	150500	89484160	5450	5450	5450	5450	0
210	20230615	150400	89484160	5450	5450	5450	5450	0
211	20230615	150300	89484160	5450	5450	5450	5450	0
212	20230615	150200	89484160	5450	5450	5450	5450	4
213	20230615	150100	89462360	5450	5450	5450	5450	504
214	20230615	150000	86715560	5460	5460	5460	5460	0
215	20230615	145900	86715560	5460	5460	5460	5460	0
216	20230615	145800	86715560	5460	5460	5460	5460	10
217	20230615	145700	86660960	5460	5460	5460	5460	0
218	20230615	145600	86660960	5460	5460	5460	5460	0
219	20230615	145500	86660960	5460	5460	5460	5460	0
220	20230615	145400	86660960	5460	5460	5460	5460	0
221	20230615	145300	86660960	5460	5460	5460	5460	6
222	20230615	145200	86628200	5440	5440	5440	5440	15
223	20230615	145100	86546600	5450	5450	5450	5450	0
224	20230615	145000	86546600	5450	5450	5450	5450	0
225	20230615	144900	86546600	5450	5450	5450	5450	0
226	20230615	144800	86546600	5450	5450	5450	5450	0
227	20230615	144700	86546600	5450	5450	5450	5450	189
228	20230615	144600	85516550	5450	5450	5450	5450	0
229	20230615	144500	85516550	5450	5450	5450	5450	0
230	20230615	144400	85516550	5450	5450	5450	5450	0
231	20230615	144300	85516550	5450	5450	5450	5450	0
232	20230615	144200	85516550	5450	5460	5460	5450	101
233	20230615	144100	84966090	5460	5460	5460	5460	1
234	20230615	144000	84960630	5460	5460	5460	5460	0
235	20230615	143900	84960630	5460	5460	5460	5460	5
236	20230615	143800	84933330	5460	5460	5460	5460	0
237	20230615	143700	84933330	5460	5460	5460	5460	0
238	20230615	143600	84933330	5460	5460	5460	5460	0
239	20230615	143500	84933330	5460	5460	5460	5460	0
240	20230615	143400	84933330	5460	5460	5460	5460	0
241	20230615	143300	84933330	5460	5460	5460	5460	0
242	20230615	143200	84933330	5460	5460	5460	5460	0
243	20230615	143100	84933330	5460	5460	5460	5460	0
244	20230615	143000	84933330	5460	5460	5460	5460	1
245	20230615	142900	84927870	5460	5460	5460	5460	0
246	20230615	142800	84927870	5460	5460	5460	5460	0
247	20230615	142700	84927870	5460	5460	5460	5460	0
248	20230615	142600	84927870	5460	5460	5460	5460	575
249	20230615	142500	81788370	5460	5460	5460	5460	0
250	20230615	142400	81788370	5460	5460	5460	5460	0
251	20230615	142300	81788370	5460	5460	5460	5460	150
252	20230615	142200	80969370	5460	5460	5460	5460	8
253	20230615	142100	80925690	5460	5460	5460	5460	0
254	20230615	142000	80925690	5460	5460	5460	5460	1
255	20230615	141900	80920230	5460	5460	5460	5460	125
256	20230615	141800	80237730	5470	5470	5470	5470	0
257	20230615	141700	80237730	5470	5470	5470	5470	0
258	20230615	141600	80237730	5470	5470	5470	5470	4
259	20230615	141500	80215850	5490	5490	5490	5490	0
260	20230615	141400	80215850	5490	5490	5490	5490	0
261	20230615	141300	80215850	5490	5490	5490	5490	0
262	20230615	141200	80215850	5490	5490	5490	5490	5
263	20230615	141100	80188400	5490	5470	5490	5470	325
264	20230615	141000	78410490	5460	5460	5460	5460	102
265	20230615	140900	77853570	5440	5460	5460	5440	102
266	20230615	140800	77298650	5440	5450	5450	5440	122
267	20230615	140700	76634740	5450	5450	5450	5450	0
268	20230615	140600	76634740	5450	5450	5450	5450	0
269	20230615	140500	76634740	5450	5450	5450	5450	0
270	20230615	140400	76634740	5450	5450	5450	5450	0
271	20230615	140300	76634740	5450	5450	5450	5450	0
272	20230615	140200	76634740	5450	5450	5450	5450	0
273	20230615	140100	76634740	5450	5450	5450	5450	0
274	20230615	140000	76634740	5450	5450	5450	5450	0
275	20230615	135900	76634740	5450	5450	5450	5450	0
276	20230615	135800	76634740	5450	5450	5450	5450	0
277	20230615	135700	76634740	5450	5450	5450	5450	96
278	20230615	135600	76111540	5450	5450	5450	5450	4
279	20230615	135500	76089740	5450	5450	5450	5450	0
280	20230615	135400	76089740	5450	5450	5450	5450	100
281	20230615	135300	75544740	5450	5450	5450	5450	0
282	20230615	135200	75544740	5450	5450	5450	5450	0
283	20230615	135100	75544740	5450	5450	5450	5450	9
284	20230615	135000	75495690	5450	5450	5450	5450	0
285	20230615	134900	75495690	5450	5450	5450	5450	0
286	20230615	134800	75495690	5450	5460	5460	5450	328
287	20230615	134700	73708040	5470	5470	5470	5470	0
288	20230615	134600	73708040	5470	5470	5470	5470	1
289	20230615	134500	73702570	5460	5460	5460	5460	0
290	20230615	134400	73702570	5460	5460	5460	5460	0
291	20230615	134300	73702570	5460	5460	5460	5460	0
292	20230615	134200	73702570	5460	5460	5460	5460	44
293	20230615	134100	73462330	5460	5460	5460	5460	52
294	20230615	134000	73178410	5460	5460	5460	5460	4
295	20230615	133900	73156570	5450	5450	5450	5450	0
296	20230615	133800	73156570	5450	5450	5450	5450	0
297	20230615	133700	73156570	5450	5450	5450	5450	0
298	20230615	133600	73156570	5450	5450	5450	5450	0
299	20230615	133500	73156570	5450	5450	5450	5450	0
300	20230615	133400	73156570	5450	5450	5450	5450	121
301	20230615	133300	72497120	5450	5450	5450	5450	21
302	20230615	133200	72382670	5450	5450	5450	5450	0
303	20230615	133100	72382670	5450	5450	5450	5450	0
304	20230615	133000	72382670	5450	5450	5450	5450	0
305	20230615	132900	72382670	5450	5450	5450	5450	2
306	20230615	132800	72371770	5450	5470	5470	5450	502
307	20230615	132700	69632420	5470	5470	5470	5470	2
308	20230615	132600	69621480	5480	5480	5480	5480	142
309	20230615	132500	68843320	5470	5470	5470	5470	0
310	20230615	132400	68843320	5470	5470	5470	5470	10
311	20230615	132300	68788620	5480	5480	5480	5480	0
312	20230615	132200	68788620	5480	5480	5480	5480	0
313	20230615	132100	68788620	5480	5480	5480	5480	0
314	20230615	132000	68788620	5480	5480	5480	5480	2
315	20230615	131900	68777660	5480	5480	5480	5480	0
316	20230615	131800	68777660	5480	5480	5480	5480	0
317	20230615	131700	68777660	5480	5480	5480	5480	0
318	20230615	131600	68777660	5480	5480	5480	5480	0
319	20230615	131500	68777660	5480	5480	5480	5480	1
320	20230615	131400	68772180	5480	5480	5480	5480	0
321	20230615	131300	68772180	5480	5480	5480	5480	0
322	20230615	131200	68772180	5480	5480	5480	5480	0
323	20230615	131100	68772180	5480	5480	5480	5480	14
324	20230615	131000	68695460	5480	5480	5480	5480	76
325	20230615	130900	68278980	5480	5480	5480	5480	5
326	20230615	130800	68251580	5490	5490	5490	5490	0
327	20230615	130700	68251580	5490	5490	5490	5490	0
328	20230615	130600	68251580	5490	5490	5490	5490	0
329	20230615	130500	68251580	5490	5490	5490	5490	0
330	20230615	130400	68251580	5490	5490	5490	5490	0
331	20230615	130300	68251580	5490	5490	5490	5490	0
332	20230615	130200	68251580	5490	5490	5490	5490	7
333	20230615	130100	68213150	5500	5490	5500	5490	21
334	20230615	130000	68097660	5490	5490	5490	5490	1
335	20230615	125900	68092170	5490	5490	5490	5490	4
336	20230615	125800	68070210	5490	5490	5490	5490	12
337	20230615	125700	68004330	5490	5490	5490	5490	10
338	20230615	125600	67949430	5490	5490	5490	5490	6
339	20230615	125500	67916490	5490	5490	5490	5490	12
340	20230615	125400	67850610	5490	5480	5490	5480	321
341	20230615	125300	66088410	5480	5480	5480	5480	24
342	20230615	125200	65956890	5480	5480	5480	5480	20
343	20230615	125100	65847290	5480	5480	5480	5480	10
344	20230615	125000	65792490	5480	5480	5480	5480	0
345	20230615	124900	65792490	5480	5480	5480	5480	1
346	20230615	124800	65787010	5470	5480	5480	5470	39
347	20230615	124700	65573310	5480	5480	5480	5480	10
348	20230615	124600	65518510	5490	5490	5490	5490	1
349	20230615	124500	65513020	5480	5490	5490	5480	26
350	20230615	124400	65370330	5480	5480	5480	5480	0
351	20230615	124300	65370330	5480	5480	5480	5480	0
352	20230615	124200	65370330	5480	5480	5480	5480	0
353	20230615	124100	65370330	5480	5480	5480	5480	0
354	20230615	124000	65370330	5480	5480	5480	5480	5
355	20230615	123900	65342930	5480	5480	5480	5480	6
356	20230615	123800	65310050	5480	5480	5480	5480	0
357	20230615	123700	65310050	5480	5480	5480	5480	9
358	20230615	123600	65260730	5480	5480	5480	5480	4
359	20230615	123500	65238810	5480	5480	5480	5480	0
360	20230615	123400	65238810	5480	5480	5480	5480	0
361	20230615	123300	65238810	5480	5480	5480	5480	1
362	20230615	123200	65233330	5470	5470	5470	5470	0
363	20230615	123100	65233330	5470	5470	5470	5470	0
364	20230615	123000	65233330	5470	5470	5470	5470	262
365	20230615	122900	63800190	5470	5470	5470	5470	98
366	20230615	122800	63264130	5470	5470	5470	5470	4
367	20230615	122700	63242250	5470	5470	5470	5470	4
368	20230615	122600	63220370	5470	5470	5470	5470	9
369	20230615	122500	63171140	5470	5470	5470	5470	0
370	20230615	122400	63171140	5470	5470	5470	5470	0
371	20230615	122300	63171140	5470	5470	5470	5470	0
372	20230615	122200	63171140	5470	5470	5470	5470	0
373	20230615	122100	63171140	5470	5470	5470	5470	0
374	20230615	122000	63171140	5470	5470	5470	5470	3
375	20230615	121900	63154730	5450	5450	5450	5450	0
376	20230615	121800	63154730	5450	5450	5450	5450	0
377	20230615	121700	63154730	5450	5450	5450	5450	0
378	20230615	121600	63154730	5450	5450	5450	5450	6
379	20230615	121500	63122030	5460	5460	5460	5460	6
380	20230615	121400	63089270	5470	5470	5470	5470	0
381	20230615	121300	63089270	5470	5470	5470	5470	1
382	20230615	121200	63083800	5470	5470	5470	5470	0
383	20230615	121100	63083800	5470	5470	5470	5470	0
384	20230615	121000	63083800	5470	5470	5470	5470	0
385	20230615	120900	63083800	5470	5470	5470	5470	0
386	20230615	120800	63083800	5470	5470	5470	5470	0
387	20230615	120700	63083800	5470	5470	5470	5470	0
388	20230615	120600	63083800	5470	5470	5470	5470	0
389	20230615	120500	63083800	5470	5470	5470	5470	0
390	20230615	120400	63083800	5470	5470	5470	5470	0
391	20230615	120300	63083800	5470	5470	5470	5470	1
392	20230615	120200	63078330	5470	5470	5470	5470	2
393	20230615	120100	63067390	5470	5470	5470	5470	18
394	20230615	120000	62968930	5440	5440	5440	5440	0
395	20230615	115900	62968930	5440	5440	5440	5440	0
396	20230615	115800	62968930	5440	5440	5440	5440	0
397	20230615	115700	62968930	5440	5440	5440	5440	0
398	20230615	115600	62968930	5440	5440	5440	5440	0
399	20230615	115500	62968930	5440	5440	5440	5440	1
400	20230615	115400	62963490	5470	5470	5470	5470	0
401	20230615	115300	62963490	5470	5470	5470	5470	0
402	20230615	115200	62963490	5470	5470	5470	5470	0
403	20230615	115100	62963490	5470	5470	5470	5470	0
404	20230615	115000	62963490	5470	5470	5470	5470	0
405	20230615	114900	62963490	5470	5470	5470	5470	0
406	20230615	114800	62963490	5470	5470	5470	5470	0
407	20230615	114700	62963490	5470	5470	5470	5470	0
408	20230615	114600	62963490	5470	5470	5470	5470	0
409	20230615	114500	62963490	5470	5470	5470	5470	0
410	20230615	114400	62963490	5470	5470	5470	5470	0
411	20230615	114300	62963490	5470	5470	5470	5470	0
412	20230615	114200	62963490	5470	5460	5470	5460	100
413	20230615	114100	62417480	5460	5460	5460	5460	1
414	20230615	114000	62412020	5450	5450	5450	5450	0
415	20230615	113900	62412020	5450	5450	5450	5450	0
416	20230615	113800	62412020	5450	5450	5450	5450	0
417	20230615	113700	62412020	5450	5450	5450	5450	0
418	20230615	113600	62412020	5450	5450	5450	5450	0
419	20230615	113500	62412020	5450	5450	5450	5450	0
420	20230615	113400	62412020	5450	5450	5450	5450	0
421	20230615	113300	62412020	5450	5450	5450	5450	235
422	20230615	113200	61131270	5450	5450	5450	5450	0
423	20230615	113100	61131270	5450	5450	5450	5450	0
424	20230615	113000	61131270	5450	5440	5450	5440	6
425	20230615	112900	61098620	5440	5440	5440	5440	0
426	20230615	112800	61098620	5440	5440	5440	5440	859
427	20230615	112700	56425660	5440	5440	5440	5440	11
428	20230615	112600	56365820	5440	5440	5440	5440	122
429	20230615	112500	55702140	5440	5440	5440	5440	67
430	20230615	112400	55337660	5440	5440	5440	5440	0
431	20230615	112300	55337660	5440	5440	5440	5440	1
432	20230615	112200	55332220	5440	5440	5440	5440	2
433	20230615	112100	55321340	5440	5440	5440	5440	101
434	20230615	112000	54771900	5460	5460	5460	5460	0
435	20230615	111900	54771900	5460	5460	5460	5460	0
436	20230615	111800	54771900	5460	5460	5460	5460	0
437	20230615	111700	54771900	5460	5460	5460	5460	0
438	20230615	111600	54771900	5460	5460	5460	5460	0
439	20230615	111500	54771900	5460	5460	5460	5460	0
440	20230615	111400	54771900	5460	5460	5460	5460	0
441	20230615	111300	54771900	5460	5460	5460	5460	1
442	20230615	111200	54766440	5440	5440	5440	5440	0
443	20230615	111100	54766440	5440	5440	5440	5440	0
444	20230615	111000	54766440	5440	5440	5440	5440	0
445	20230615	110900	54766440	5440	5440	5440	5440	0
446	20230615	110800	54766440	5440	5440	5440	5440	0
447	20230615	110700	54766440	5440	5440	5440	5440	0
448	20230615	110600	54766440	5440	5440	5440	5440	2
449	20230615	110500	54755560	5440	5440	5440	5440	0
450	20230615	110400	54755560	5440	5440	5440	5440	0
451	20230615	110300	54755560	5440	5440	5440	5440	0
452	20230615	110200	54755560	5440	5440	5440	5440	0
453	20230615	110100	54755560	5440	5440	5440	5440	0
454	20230615	110000	54755560	5440	5450	5450	5440	200
455	20230615	105900	53665580	5450	5450	5450	5450	427
456	20230615	105800	51338430	5440	5440	5440	5440	0
457	20230615	105700	51338430	5440	5440	5440	5440	2
458	20230615	105600	51327550	5440	5440	5440	5440	0
459	20230615	105500	51327550	5440	5440	5440	5440	5
460	20230615	105400	51300350	5440	5440	5440	5440	0
461	20230615	105300	51300350	5440	5430	5440	5430	156
462	20230615	105200	50451970	5430	5440	5440	5430	589
463	20230615	105100	47248010	5440	5450	5450	5440	133
464	20230615	105000	46523200	5460	5460	5460	5460	0
465	20230615	104900	46523200	5460	5460	5460	5460	0
466	20230615	104800	46523200	5460	5460	5460	5460	0
467	20230615	104700	46523200	5460	5460	5460	5460	0
468	20230615	104600	46523200	5460	5460	5460	5460	2
469	20230615	104500	46512280	5450	5450	5450	5450	0
470	20230615	104400	46512280	5450	5450	5450	5450	4
471	20230615	104300	46490480	5460	5460	5460	5460	0
472	20230615	104200	46490480	5460	5460	5460	5460	0
473	20230615	104100	46490480	5460	5460	5460	5460	0
474	20230615	104000	46490480	5460	5460	5460	5460	0
475	20230615	103900	46490480	5460	5460	5460	5460	0
476	20230615	103800	46490480	5460	5460	5460	5460	0
477	20230615	103700	46490480	5460	5460	5460	5460	0
478	20230615	103600	46490480	5460	5460	5460	5460	0
479	20230615	103500	46490480	5460	5460	5460	5460	0
480	20230615	103400	46490480	5460	5460	5460	5460	0
481	20230615	103300	46490480	5460	5460	5460	5460	0
482	20230615	103200	46490480	5460	5460	5460	5460	0
483	20230615	103100	46490480	5460	5460	5460	5460	0
484	20230615	103000	46490480	5460	5460	5460	5460	0
485	20230615	102900	46490480	5460	5460	5460	5460	19
486	20230615	102800	46386740	5460	5460	5460	5460	0
487	20230615	102700	46386740	5460	5460	5460	5460	0
488	20230615	102600	46386740	5460	5460	5460	5460	0
489	20230615	102500	46386740	5460	5460	5460	5460	0
490	20230615	102400	46386740	5460	5460	5460	5460	10
491	20230615	102300	46332140	5460	5450	5460	5450	3
492	20230615	102200	46315770	5460	5460	5460	5460	0
493	20230615	102100	46315770	5460	5450	5460	5440	47
494	20230615	102000	46059620	5450	5450	5450	5450	0
495	20230615	101900	46059620	5450	5450	5450	5450	0
496	20230615	101800	46059620	5450	5450	5450	5450	0
497	20230615	101700	46059620	5450	5450	5450	5450	6
498	20230615	101600	46026920	5420	5420	5420	5420	0
499	20230615	101500	46026920	5420	5420	5420	5420	0
500	20230615	101400	46026920	5420	5430	5430	5420	440
501	20230615	101300	43641870	5450	5450	5450	5450	0
502	20230615	101200	43641870	5450	5450	5450	5450	0
503	20230615	101100	43641870	5450	5450	5450	5450	1
504	20230615	101000	43636420	5430	5430	5430	5430	190
505	20230615	100900	42604720	5420	5420	5420	5420	0
506	20230615	100800	42604720	5420	5440	5440	5420	192
507	20230615	100700	41562450	5430	5430	5430	5430	0
508	20230615	100600	41562450	5430	5430	5430	5430	320
509	20230615	100500	39824850	5430	5430	5430	5430	0
510	20230615	100400	39824850	5430	5430	5430	5430	11
511	20230615	100300	39765120	5430	5430	5430	5430	652
512	20230615	100200	36224760	5430	5430	5430	5430	0
513	20230615	100100	36224760	5430	5430	5430	5430	0
514	20230615	100000	36224760	5430	5430	5430	5430	0
515	20230615	095900	36224760	5430	5440	5440	5430	100
516	20230615	095800	35681380	5440	5440	5440	5440	0
517	20230615	095700	35681380	5440	5450	5450	5440	500
518	20230615	095600	32961320	5440	5440	5440	5440	0
519	20230615	095500	32961320	5440	5440	5440	5440	0
520	20230615	095400	32961320	5440	5440	5440	5440	91
521	20230615	095300	32466280	5430	5430	5430	5430	0
522	20230615	095200	32466280	5430	5430	5430	5430	0
523	20230615	095100	32466280	5430	5430	5430	5430	0
524	20230615	095000	32466280	5430	5440	5440	5430	300
525	20230615	094900	30834990	5440	5440	5440	5440	0
526	20230615	094800	30834990	5440	5440	5440	5440	189
527	20230615	094700	29806830	5460	5460	5460	5460	20
528	20230615	094600	29697630	5460	5460	5460	5460	0
529	20230615	094500	29697630	5460	5460	5460	5460	0
530	20230615	094400	29697630	5460	5460	5460	5460	100
531	20230615	094300	29151630	5460	5460	5460	5460	0
532	20230615	094200	29151630	5460	5460	5460	5460	1
533	20230615	094100	29146170	5460	5460	5460	5460	0
534	20230615	094000	29146170	5460	5460	5460	5460	0
535	20230615	093900	29146170	5460	5460	5460	5460	0
536	20230615	093800	29146170	5460	5460	5460	5460	0
537	20230615	093700	29146170	5460	5460	5460	5460	1
538	20230615	093600	29140710	5460	5460	5460	5460	1
539	20230615	093500	29135250	5460	5460	5460	5460	0
540	20230615	093400	29135250	5460	5460	5460	5460	0
541	20230615	093300	29135250	5460	5460	5460	5460	0
542	20230615	093200	29135250	5460	5460	5460	5460	0
543	20230615	093100	29135250	5460	5460	5460	5460	1
544	20230615	093000	29129790	5440	5440	5440	5440	161
545	20230615	092900	28253950	5440	5440	5440	5440	437
546	20230615	092800	25876670	5440	5440	5440	5440	0
547	20230615	092700	25876670	5440	5440	5440	5440	0
548	20230615	092600	25876670	5440	5450	5450	5440	24
549	20230615	092500	25746100	5450	5450	5450	5450	29
550	20230615	092400	25588050	5450	5450	5450	5450	0
551	20230615	092300	25588050	5450	5450	5450	5450	300
552	20230615	092200	23953050	5450	5450	5450	5450	0
553	20230615	092100	23953050	5450	5460	5460	5450	101
554	20230615	092000	23402510	5460	5460	5460	5460	200
555	20230615	091900	22310510	5470	5470	5470	5470	562
556	20230615	091800	19236370	5470	5470	5470	5470	140
557	20230615	091700	18470570	5480	5480	5480	5480	0
558	20230615	091600	18470570	5480	5480	5480	5480	0
559	20230615	091500	18470570	5480	5480	5480	5480	164
560	20230615	091400	17571850	5480	5480	5480	5480	0
561	20230615	091300	17571850	5480	5490	5490	5480	2
562	20230615	091200	17560880	5490	5490	5490	5490	0
563	20230615	091100	17560880	5490	5490	5490	5490	0
564	20230615	091000	17560880	5490	5490	5490	5490	0
565	20230615	090900	17560880	5490	5470	5490	5470	978
566	20230615	090800	12205860	5470	5470	5470	5470	505
567	20230615	090700	9443510	5460	5440	5460	5440	1341
568	20230615	090600	2136030	5440	5440	5440	5440	19
569	20230615	090500	2032670	5430	5430	5430	5430	5
570	20230615	090400	2005520	5450	5450	5450	5450	5
571	20230615	090300	1978270	5450	5440	5450	5410	190
572	20230615	090200	948220	5450	5440	5450	5440	65
573	20230615	090100	594320	5440	5430	5440	5430	9
574	20230615	090000	545400	5400	5400	5400	5400	101