KissMeData/027410/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195900	301622405	4080	4080	4080	4080	309
3	20230615	195800	301622405	4080	4080	4080	4080	0
4	20230615	195700	301622405	4080	4080	4080	4080	0
5	20230615	195600	301622405	4080	4080	4080	4080	0
6	20230615	195500	301622405	4080	4080	4080	4080	0
7	20230615	195400	301622405	4080	4080	4080	4080	0
8	20230615	195300	301622405	4080	4080	4080	4080	0
9	20230615	195200	301622405	4080	4080	4080	4080	0
10	20230615	195100	301622405	4080	4080	4080	4080	0
11	20230615	195000	301622405	4080	4080	4080	4080	0
12	20230615	194900	301622405	4080	4080	4080	4080	0
13	20230615	194800	301622405	4080	4080	4080	4080	0
14	20230615	194700	301622405	4080	4080	4080	4080	0
15	20230615	194600	301622405	4080	4080	4080	4080	0
16	20230615	194500	301622405	4080	4080	4080	4080	0
17	20230615	194400	301622405	4080	4080	4080	4080	0
18	20230615	194300	301622405	4080	4080	4080	4080	0
19	20230615	194200	301622405	4080	4080	4080	4080	0
20	20230615	194100	301622405	4080	4080	4080	4080	0
21	20230615	194000	301622405	4080	4080	4080	4080	0
22	20230615	193900	301622405	4080	4080	4080	4080	0
23	20230615	193800	301622405	4080	4080	4080	4080	0
24	20230615	193700	301622405	4080	4080	4080	4080	0
25	20230615	193600	301622405	4080	4080	4080	4080	0
26	20230615	193500	301622405	4080	4080	4080	4080	0
27	20230615	193400	301622405	4080	4080	4080	4080	0
28	20230615	193300	301622405	4080	4080	4080	4080	0
29	20230615	193200	301622405	4080	4080	4080	4080	0
30	20230615	193100	301622405	4080	4080	4080	4080	0
31	20230615	193000	301622405	4080	4080	4080	4080	0
32	20230615	192900	301622405	4080	4080	4080	4080	309
33	20230615	192800	301622405	4080	4080	4080	4080	0
34	20230615	192700	301622405	4080	4080	4080	4080	0
35	20230615	192600	301622405	4080	4080	4080	4080	0
36	20230615	192500	301622405	4080	4080	4080	4080	0
37	20230615	192400	301622405	4080	4080	4080	4080	0
38	20230615	192300	301622405	4080	4080	4080	4080	0
39	20230615	192200	301622405	4080	4080	4080	4080	0
40	20230615	192100	301622405	4080	4080	4080	4080	0
41	20230615	192000	301622405	4080	4080	4080	4080	0
42	20230615	191900	301622405	4080	4080	4080	4080	0
43	20230615	191800	301622405	4080	4080	4080	4080	0
44	20230615	191700	301622405	4080	4080	4080	4080	0
45	20230615	191600	301622405	4080	4080	4080	4080	0
46	20230615	191500	301622405	4080	4080	4080	4080	0
47	20230615	191400	301622405	4080	4080	4080	4080	0
48	20230615	191300	301622405	4080	4080	4080	4080	0
49	20230615	191200	301622405	4080	4080	4080	4080	0
50	20230615	191100	301622405	4080	4080	4080	4080	0
51	20230615	191000	301622405	4080	4080	4080	4080	0
52	20230615	190900	301622405	4080	4080	4080	4080	0
53	20230615	190800	301622405	4080	4080	4080	4080	0
54	20230615	190700	301622405	4080	4080	4080	4080	0
55	20230615	190600	301622405	4080	4080	4080	4080	0
56	20230615	190500	301622405	4080	4080	4080	4080	0
57	20230615	190400	301622405	4080	4080	4080	4080	0
58	20230615	190300	301622405	4080	4080	4080	4080	0
59	20230615	190200	301622405	4080	4080	4080	4080	0
60	20230615	190100	301622405	4080	4080	4080	4080	0
61	20230615	190000	301622405	4080	4080	4080	4080	0
62	20230615	185900	301622405	4080	4080	4080	4080	309
63	20230615	185800	301622405	4080	4080	4080	4080	0
64	20230615	185700	301622405	4080	4080	4080	4080	0
65	20230615	185600	301622405	4080	4080	4080	4080	0
66	20230615	185500	301622405	4080	4080	4080	4080	0
67	20230615	185400	301622405	4080	4080	4080	4080	0
68	20230615	185300	301622405	4080	4080	4080	4080	0
69	20230615	185200	301622405	4080	4080	4080	4080	0
70	20230615	185100	301622405	4080	4080	4080	4080	0
71	20230615	185000	301622405	4080	4080	4080	4080	0
72	20230615	184900	301622405	4080	4080	4080	4080	0
73	20230615	184800	301622405	4080	4080	4080	4080	0
74	20230615	184700	301622405	4080	4080	4080	4080	0
75	20230615	184600	301622405	4080	4080	4080	4080	0
76	20230615	184500	301622405	4080	4080	4080	4080	0
77	20230615	184400	301622405	4080	4080	4080	4080	0
78	20230615	184300	301622405	4080	4080	4080	4080	0
79	20230615	184200	301622405	4080	4080	4080	4080	0
80	20230615	184100	301622405	4080	4080	4080	4080	0
81	20230615	184000	301622405	4080	4080	4080	4080	0
82	20230615	183900	301622405	4080	4080	4080	4080	0
83	20230615	183800	301622405	4080	4080	4080	4080	0
84	20230615	183700	301622405	4080	4080	4080	4080	0
85	20230615	183600	301622405	4080	4080	4080	4080	0
86	20230615	183500	301622405	4080	4080	4080	4080	0
87	20230615	183400	301622405	4080	4080	4080	4080	0
88	20230615	183300	301622405	4080	4080	4080	4080	0
89	20230615	183200	301622405	4080	4080	4080	4080	0
90	20230615	183100	301622405	4080	4080	4080	4080	0
91	20230615	183000	301622405	4080	4080	4080	4080	0
92	20230615	182900	301622405	4080	4080	4080	4080	309
93	20230615	182800	301622405	4080	4080	4080	4080	0
94	20230615	182700	301622405	4080	4080	4080	4080	0
95	20230615	182600	301622405	4080	4080	4080	4080	0
96	20230615	182500	301622405	4080	4080	4080	4080	0
97	20230615	182400	301622405	4080	4080	4080	4080	0
98	20230615	182300	301622405	4080	4080	4080	4080	0
99	20230615	182200	301622405	4080	4080	4080	4080	0
100	20230615	182100	301622405	4080	4080	4080	4080	0
101	20230615	182000	301622405	4080	4080	4080	4080	0
102	20230615	181900	301622405	4080	4080	4080	4080	0
103	20230615	181800	301622405	4080	4080	4080	4080	0
104	20230615	181700	301622405	4080	4080	4080	4080	0
105	20230615	181600	301622405	4080	4080	4080	4080	0
106	20230615	181500	301622405	4080	4080	4080	4080	0
107	20230615	181400	301622405	4080	4080	4080	4080	0
108	20230615	181300	301622405	4080	4080	4080	4080	0
109	20230615	181200	301622405	4080	4080	4080	4080	0
110	20230615	181100	301622405	4080	4080	4080	4080	0
111	20230615	181000	301622405	4080	4080	4080	4080	0
112	20230615	180900	301622405	4080	4080	4080	4080	0
113	20230615	180800	301622405	4080	4080	4080	4080	0
114	20230615	180700	301622405	4080	4080	4080	4080	0
115	20230615	180600	301622405	4080	4080	4080	4080	0
116	20230615	180500	301622405	4080	4080	4080	4080	0
117	20230615	180400	301622405	4080	4080	4080	4080	0
118	20230615	180300	301622405	4080	4080	4080	4080	0
119	20230615	180200	301622405	4080	4080	4080	4080	0
120	20230615	180100	301622405	4080	4080	4080	4080	0
121	20230615	180000	301622405	4080	4080	4080	4080	0
122	20230615	175900	301622405	4080	4080	4080	4080	309
123	20230615	175800	301622405	4080	4080	4080	4080	0
124	20230615	175700	301622405	4080	4080	4080	4080	0
125	20230615	175600	301622405	4080	4080	4080	4080	0
126	20230615	175500	301622405	4080	4080	4080	4080	0
127	20230615	175400	301622405	4080	4080	4080	4080	0
128	20230615	175300	301622405	4080	4080	4080	4080	0
129	20230615	175200	301622405	4080	4080	4080	4080	0
130	20230615	175100	301622405	4080	4080	4080	4080	0
131	20230615	175000	301622405	4080	4080	4080	4080	0
132	20230615	174900	301622405	4080	4080	4080	4080	0
133	20230615	174800	301622405	4080	4080	4080	4080	0
134	20230615	174700	301622405	4080	4080	4080	4080	0
135	20230615	174600	301622405	4080	4080	4080	4080	0
136	20230615	174500	301622405	4080	4080	4080	4080	0
137	20230615	174400	301622405	4080	4080	4080	4080	0
138	20230615	174300	301622405	4080	4080	4080	4080	0
139	20230615	174200	301622405	4080	4080	4080	4080	0
140	20230615	174100	301622405	4080	4080	4080	4080	0
141	20230615	174000	301622405	4080	4080	4080	4080	0
142	20230615	173900	301622405	4080	4080	4080	4080	0
143	20230615	173800	301622405	4080	4080	4080	4080	0
144	20230615	173700	301622405	4080	4080	4080	4080	0
145	20230615	173600	301622405	4080	4080	4080	4080	0
146	20230615	173500	301622405	4080	4080	4080	4080	0
147	20230615	173400	301622405	4080	4080	4080	4080	0
148	20230615	173300	301622405	4080	4080	4080	4080	0
149	20230615	173200	301622405	4080	4080	4080	4080	0
150	20230615	173100	301622405	4080	4080	4080	4080	0
151	20230615	173000	301622405	4080	4080	4080	4080	0
152	20230615	172900	301622405	4080	4080	4080	4080	309
153	20230615	172800	301622405	4080	4080	4080	4080	0
154	20230615	172700	301622405	4080	4080	4080	4080	0
155	20230615	172600	301622405	4080	4080	4080	4080	0
156	20230615	172500	301622405	4080	4080	4080	4080	0
157	20230615	172400	301622405	4080	4080	4080	4080	0
158	20230615	172300	301622405	4080	4080	4080	4080	0
159	20230615	172200	301622405	4080	4080	4080	4080	0
160	20230615	172100	301622405	4080	4080	4080	4080	0
161	20230615	172000	301622405	4080	4080	4080	4080	0
162	20230615	171900	301622405	4080	4080	4080	4080	0
163	20230615	171800	301622405	4080	4080	4080	4080	0
164	20230615	171700	301622405	4080	4080	4080	4080	0
165	20230615	171600	301622405	4080	4080	4080	4080	0
166	20230615	171500	301622405	4080	4080	4080	4080	0
167	20230615	171400	301622405	4080	4080	4080	4080	0
168	20230615	171300	301622405	4080	4080	4080	4080	0
169	20230615	171200	301622405	4080	4080	4080	4080	0
170	20230615	171100	301622405	4080	4080	4080	4080	0
171	20230615	171000	301622405	4080	4080	4080	4080	0
172	20230615	170900	301622405	4080	4080	4080	4080	0
173	20230615	170800	301622405	4080	4080	4080	4080	0
174	20230615	170700	301622405	4080	4080	4080	4080	0
175	20230615	170600	301622405	4080	4080	4080	4080	0
176	20230615	170500	301622405	4080	4080	4080	4080	0
177	20230615	170400	301622405	4080	4080	4080	4080	0
178	20230615	170300	301622405	4080	4080	4080	4080	0
179	20230615	170200	301622405	4080	4080	4080	4080	0
180	20230615	170100	301622405	4080	4080	4080	4080	0
181	20230615	170000	301622405	4080	4080	4080	4080	0
182	20230615	165900	301622405	4080	4080	4080	4080	309
183	20230615	165800	301622405	4080	4080	4080	4080	0
184	20230615	165700	301622405	4080	4080	4080	4080	0
185	20230615	165600	301622405	4080	4080	4080	4080	0
186	20230615	165500	301622405	4080	4080	4080	4080	0
187	20230615	165400	301622405	4080	4080	4080	4080	0
188	20230615	165300	301622405	4080	4080	4080	4080	0
189	20230615	165200	301622405	4080	4080	4080	4080	0
190	20230615	165100	301622405	4080	4080	4080	4080	0
191	20230615	165000	301622405	4080	4080	4080	4080	0
192	20230615	164900	301622405	4080	4080	4080	4080	0
193	20230615	164800	301622405	4080	4080	4080	4080	0
194	20230615	164700	301622405	4080	4080	4080	4080	0
195	20230615	164600	301622405	4080	4080	4080	4080	0
196	20230615	164500	301622405	4080	4080	4080	4080	0
197	20230615	164400	301622405	4080	4080	4080	4080	0
198	20230615	164300	301622405	4080	4080	4080	4080	0
199	20230615	164200	301622405	4080	4080	4080	4080	0
200	20230615	164100	301622405	4080	4080	4080	4080	0
201	20230615	164000	301622405	4080	4080	4080	4080	0
202	20230615	163900	301622405	4080	4080	4080	4080	0
203	20230615	163800	301622405	4080	4080	4080	4080	0
204	20230615	163700	301622405	4080	4080	4080	4080	0
205	20230615	163600	301622405	4080	4080	4080	4080	0
206	20230615	163500	301622405	4080	4080	4080	4080	0
207	20230615	163400	301622405	4080	4080	4080	4080	0
208	20230615	163300	301622405	4080	4080	4080	4080	0
209	20230615	163200	301622405	4080	4080	4080	4080	0
210	20230615	163100	301622405	4080	4080	4080	4080	0
211	20230615	163000	301622405	4080	4080	4080	4080	0
212	20230615	162900	301622405	4080	4080	4080	4080	309
213	20230615	162800	301622405	4080	4080	4080	4080	0
214	20230615	162700	301622405	4080	4080	4080	4080	0
215	20230615	162600	301622405	4080	4080	4080	4080	0
216	20230615	162500	301622405	4080	4080	4080	4080	0
217	20230615	162400	301622405	4080	4080	4080	4080	0
218	20230615	162300	301622405	4080	4080	4080	4080	0
219	20230615	162200	301622405	4080	4080	4080	4080	0
220	20230615	162100	301622405	4080	4080	4080	4080	0
221	20230615	162000	301622405	4080	4080	4080	4080	0
222	20230615	161900	301622405	4080	4080	4080	4080	0
223	20230615	161800	301622405	4080	4080	4080	4080	0
224	20230615	161700	301622405	4080	4080	4080	4080	0
225	20230615	161600	301622405	4080	4080	4080	4080	0
226	20230615	161500	301622405	4080	4080	4080	4080	0
227	20230615	161400	301622405	4080	4080	4080	4080	0
228	20230615	161300	301622405	4080	4080	4080	4080	0
229	20230615	161200	301622405	4080	4080	4080	4080	0
230	20230615	161100	301622405	4080	4080	4080	4080	0
231	20230615	161000	301622405	4080	4080	4080	4080	0
232	20230615	160900	301622405	4080	4080	4080	4080	0
233	20230615	160800	301622405	4080	4080	4080	4080	0
234	20230615	160700	301622405	4080	4080	4080	4080	0
235	20230615	160600	301622405	4080	4080	4080	4080	0
236	20230615	160500	301622405	4080	4080	4080	4080	0
237	20230615	160400	301622405	4080	4080	4080	4080	0
238	20230615	160300	301622405	4080	4080	4080	4080	0
239	20230615	160200	301622405	4080	4080	4080	4080	0
240	20230615	160100	301622405	4080	4080	4080	4080	0
241	20230615	160000	301622405	4080	4080	4080	4080	0
242	20230615	155900	301622405	4080	4080	4080	4080	309
243	20230615	155800	301622405	4080	4080	4080	4080	0
244	20230615	155700	301622405	4080	4080	4080	4080	0
245	20230615	155600	301622405	4080	4080	4080	4080	0
246	20230615	155500	301622405	4080	4080	4080	4080	0
247	20230615	155400	301622405	4080	4080	4080	4080	0
248	20230615	155300	301622405	4080	4080	4080	4080	0
249	20230615	155200	301622405	4080	4080	4080	4080	0
250	20230615	155100	301622405	4080	4080	4080	4080	0
251	20230615	155000	301622405	4080	4080	4080	4080	0
252	20230615	154900	301622405	4080	4080	4080	4080	0
253	20230615	154800	301622405	4080	4080	4080	4080	0
254	20230615	154700	301622405	4080	4080	4080	4080	0
255	20230615	154600	301622405	4080	4080	4080	4080	0
256	20230615	154500	301622405	4080	4080	4080	4080	0
257	20230615	154400	301622405	4080	4080	4080	4080	0
258	20230615	154300	301622405	4080	4080	4080	4080	0
259	20230615	154200	301622405	4080	4080	4080	4080	0
260	20230615	154100	301622405	4080	4080	4080	4080	0
261	20230615	154000	301622405	4080	4080	4080	4080	0
262	20230615	153900	301622405	4080	4080	4080	4080	0
263	20230615	153800	301622405	4080	4080	4080	4080	0
264	20230615	153700	301622405	4080	4080	4080	4080	0
265	20230615	153600	301622405	4080	4080	4080	4080	0
266	20230615	153500	301622405	4080	4080	4080	4080	0
267	20230615	153400	301622405	4080	4080	4080	4080	0
268	20230615	153300	301622405	4080	4080	4080	4080	0
269	20230615	153200	301622405	4080	4080	4080	4080	0
270	20230615	153100	301622405	4080	4080	4080	4080	0
271	20230615	153000	301622405	4080	4080	4080	4080	309
272	20230615	152900	300361685	4080	4080	4080	4080	0
273	20230615	152800	300361685	4080	4080	4080	4080	0
274	20230615	152700	300361685	4080	4080	4080	4080	0
275	20230615	152600	300361685	4080	4080	4080	4080	0
276	20230615	152500	300361685	4080	4080	4080	4080	0
277	20230615	152400	300361685	4080	4080	4080	4080	0
278	20230615	152300	300361685	4080	4080	4080	4080	0
279	20230615	152200	300361685	4080	4080	4080	4080	0
280	20230615	152100	300361685	4080	4080	4080	4080	0
281	20230615	152000	300361685	4080	4080	4080	4080	0
282	20230615	151900	300361685	4080	4090	4090	4080	261
283	20230615	151800	299295700	4090	4090	4090	4085	18
284	20230615	151700	299222115	4085	4085	4085	4085	25
285	20230615	151600	299119990	4090	4090	4090	4090	1
286	20230615	151500	299115900	4085	4090	4090	4085	17
287	20230615	151400	299046405	4090	4090	4090	4090	34
288	20230615	151300	298907345	4085	4085	4085	4085	0
289	20230615	151200	298907345	4085	4085	4085	4085	0
290	20230615	151100	298907345	4085	4090	4090	4085	269
291	20230615	151000	297808460	4090	4090	4090	4090	2
292	20230615	150900	297800280	4090	4085	4090	4085	20
293	20230615	150800	297718530	4085	4085	4085	4085	500
294	20230615	150700	295676030	4085	4085	4085	4085	227
295	20230615	150600	294748735	4085	4085	4085	4085	0
296	20230615	150500	294748735	4085	4085	4085	4085	0
297	20230615	150400	294748735	4085	4085	4085	4085	227
298	20230615	150300	293821440	4090	4090	4090	4090	0
299	20230615	150200	293821440	4090	4090	4090	4090	0
300	20230615	150100	293821440	4090	4090	4090	4090	5
301	20230615	150000	293800990	4080	4080	4080	4080	1000
302	20230615	145900	289720990	4090	4080	4090	4080	228
303	20230615	145800	288790740	4080	4080	4080	4080	0
304	20230615	145700	288790740	4080	4080	4080	4080	0
305	20230615	145600	288790740	4080	4085	4085	4080	285
306	20230615	145500	287627915	4090	4090	4090	4090	0
307	20230615	145400	287627915	4090	4090	4090	4090	34
308	20230615	145300	287488855	4080	4080	4080	4080	0
309	20230615	145200	287488855	4080	4085	4085	4080	1227
310	20230615	145100	282482670	4085	4085	4085	4085	2
311	20230615	145000	282474500	4085	4085	4085	4085	34
312	20230615	144900	282335610	4085	4085	4085	4085	80
313	20230615	144800	282008810	4090	4090	4090	4090	0
314	20230615	144700	282008810	4090	4090	4090	4090	0
315	20230615	144600	282008810	4090	4090	4090	4090	106
316	20230615	144500	281575270	4090	4090	4090	4090	0
317	20230615	144400	281575270	4090	4090	4090	4090	0
318	20230615	144300	281575270	4090	4090	4090	4090	47
319	20230615	144200	281383040	4090	4090	4090	4090	257
320	20230615	144100	280331910	4090	4090	4090	4090	90
321	20230615	144000	279963810	4090	4090	4090	4090	33
322	20230615	143900	279828840	4090	4090	4090	4090	11
323	20230615	143800	279783850	4080	4080	4080	4080	0
324	20230615	143700	279783850	4080	4080	4080	4080	227
325	20230615	143600	278857690	4080	4080	4080	4080	24
326	20230615	143500	278759770	4080	4080	4080	4080	0
327	20230615	143400	278759770	4080	4080	4080	4080	70
328	20230615	143300	278474170	4090	4090	4090	4090	0
329	20230615	143200	278474170	4090	4080	4090	4080	600
330	20230615	143100	276025930	4080	4080	4080	4080	0
331	20230615	143000	276025930	4080	4080	4080	4080	0
332	20230615	142900	276025930	4080	4080	4080	4080	328
333	20230615	142800	274687690	4085	4085	4085	4085	0
334	20230615	142700	274687690	4085	4085	4085	4085	114
335	20230615	142600	274222000	4090	4090	4090	4090	0
336	20230615	142500	274222000	4090	4090	4090	4090	219
337	20230615	142400	273326290	4095	4095	4095	4095	10
338	20230615	142300	273285340	4090	4090	4090	4090	1
339	20230615	142200	273281250	4095	4095	4095	4095	10
340	20230615	142100	273240300	4090	4090	4090	4090	10
341	20230615	142000	273199400	4095	4095	4095	4095	0
342	20230615	141900	273199400	4095	4095	4095	4095	0
343	20230615	141800	273199400	4095	4095	4095	4095	0
344	20230615	141700	273199400	4095	4095	4095	4095	108
345	20230615	141600	272757140	4090	4090	4090	4090	10
346	20230615	141500	272716240	4090	4090	4090	4090	5
347	20230615	141400	272695790	4090	4090	4090	4090	116
348	20230615	141300	272221350	4090	4090	4090	4090	0
349	20230615	141200	272221350	4090	4090	4090	4090	20
350	20230615	141100	272139550	4090	4090	4090	4090	20
351	20230615	141000	272057750	4090	4090	4090	4090	150
352	20230615	140900	271444250	4090	4090	4090	4090	4194
353	20230615	140800	254290790	4085	4085	4085	4085	0
354	20230615	140700	254290790	4085	4085	4085	4085	10
355	20230615	140600	254249940	4085	4085	4085	4085	0
356	20230615	140500	254249940	4085	4085	4085	4085	256
357	20230615	140400	253204180	4085	4085	4085	4085	44
358	20230615	140300	253024440	4085	4085	4085	4085	0
359	20230615	140200	253024440	4085	4085	4085	4085	237
360	20230615	140100	252056295	4085	4085	4085	4085	0
361	20230615	140000	252056295	4085	4085	4085	4085	0
362	20230615	135900	252056295	4085	4085	4085	4085	0
363	20230615	135800	252056295	4085	4085	4085	4085	0
364	20230615	135700	252056295	4085	4085	4085	4085	10
365	20230615	135600	252015445	4085	4085	4085	4085	0
366	20230615	135500	252015445	4085	4085	4085	4085	0
367	20230615	135400	252015445	4085	4085	4085	4085	0
368	20230615	135300	252015445	4085	4085	4085	4085	0
369	20230615	135200	252015445	4085	4085	4085	4085	238
370	20230615	135100	251043215	4085	4085	4085	4085	0
371	20230615	135000	251043215	4085	4085	4085	4085	0
372	20230615	134900	251043215	4085	4085	4085	4085	0
373	20230615	134800	251043215	4085	4085	4085	4085	0
374	20230615	134700	251043215	4085	4085	4085	4085	11
375	20230615	134600	250998280	4085	4085	4085	4085	0
376	20230615	134500	250998280	4085	4085	4085	4085	0
377	20230615	134400	250998280	4085	4090	4090	4085	247
378	20230615	134300	249989185	4085	4085	4085	4085	0
379	20230615	134200	249989185	4085	4085	4085	4085	20
380	20230615	134100	249907485	4085	4085	4085	4085	0
381	20230615	134000	249907485	4085	4085	4085	4085	0
382	20230615	133900	249907485	4085	4085	4085	4085	227
383	20230615	133800	248980190	4085	4085	4085	4085	0
384	20230615	133700	248980190	4085	4085	4085	4085	10
385	20230615	133600	248939340	4090	4090	4090	4090	0
386	20230615	133500	248939340	4090	4090	4090	4090	480
387	20230615	133400	246976140	4085	4085	4085	4085	227
388	20230615	133300	246048845	4085	4085	4085	4085	0
389	20230615	133200	246048845	4085	4085	4085	4085	20
390	20230615	133100	245967145	4085	4085	4085	4085	0
391	20230615	133000	245967145	4085	4085	4085	4085	0
392	20230615	132900	245967145	4085	4085	4085	4085	0
393	20230615	132800	245967145	4085	4085	4085	4085	50
394	20230615	132700	245762895	4085	4085	4085	4085	10
395	20230615	132600	245722045	4085	4085	4085	4085	0
396	20230615	132500	245722045	4085	4085	4085	4085	0
397	20230615	132400	245722045	4085	4085	4085	4085	227
398	20230615	132300	244794750	4090	4090	4090	4090	0
399	20230615	132200	244794750	4090	4090	4090	4090	0
400	20230615	132100	244794750	4090	4090	4090	4090	100
401	20230615	132000	244385750	4090	4090	4090	4090	100
402	20230615	131900	243976750	4085	4085	4085	4085	0
403	20230615	131800	243976750	4085	4085	4085	4085	0
404	20230615	131700	243976750	4085	4085	4085	4085	0
405	20230615	131600	243976750	4085	4085	4085	4085	179
406	20230615	131500	243245535	4085	4085	4085	4085	0
407	20230615	131400	243245535	4085	4085	4085	4085	0
408	20230615	131300	243245535	4085	4085	4085	4085	0
409	20230615	131200	243245535	4085	4085	4085	4085	0
410	20230615	131100	243245535	4085	4085	4085	4085	227
411	20230615	131000	242318240	4090	4090	4090	4090	0
412	20230615	130900	242318240	4090	4090	4090	4090	0
413	20230615	130800	242318240	4090	4090	4090	4090	0
414	20230615	130700	242318240	4090	4090	4090	4090	3
415	20230615	130600	242305970	4090	4090	4090	4090	0
416	20230615	130500	242305970	4090	4090	4090	4090	0
417	20230615	130400	242305970	4090	4090	4090	4090	0
418	20230615	130300	242305970	4090	4090	4090	4090	0
419	20230615	130200	242305970	4090	4090	4090	4090	0
420	20230615	130100	242305970	4090	4090	4090	4090	50
421	20230615	130000	242101470	4085	4085	4085	4085	0
422	20230615	125900	242101470	4085	4085	4085	4085	227
423	20230615	125800	241174175	4085	4085	4085	4085	0
424	20230615	125700	241174175	4085	4085	4085	4085	208
425	20230615	125600	240324495	4085	4085	4085	4085	46
426	20230615	125500	240136585	4090	4090	4090	4090	0
427	20230615	125400	240136585	4090	4090	4090	4090	0
428	20230615	125300	240136585	4090	4090	4090	4090	5
429	20230615	125200	240116135	4085	4085	4085	4085	100
430	20230615	125100	239707635	4085	4085	4085	4085	0
431	20230615	125000	239707635	4085	4085	4085	4085	0
432	20230615	124900	239707635	4085	4085	4085	4085	227
433	20230615	124800	238780340	4085	4090	4090	4085	29
434	20230615	124700	238661830	4090	4090	4090	4090	1
435	20230615	124600	238657740	4085	4085	4085	4085	0
436	20230615	124500	238657740	4085	4085	4085	4085	227
437	20230615	124400	237730445	4090	4090	4090	4090	0
438	20230615	124300	237730445	4090	4090	4090	4090	0
439	20230615	124200	237730445	4090	4090	4090	4090	2
440	20230615	124100	237722265	4090	4090	4090	4090	0
441	20230615	124000	237722265	4090	4085	4090	4085	237
442	20230615	123900	236754070	4085	4085	4085	4085	0
443	20230615	123800	236754070	4085	4085	4085	4085	6
444	20230615	123700	236729560	4085	4085	4085	4085	0
445	20230615	123600	236729560	4085	4085	4085	4085	0
446	20230615	123500	236729560	4085	4085	4085	4085	69
447	20230615	123400	236447695	4080	4080	4080	4080	0
448	20230615	123300	236447695	4080	4080	4080	4080	0
449	20230615	123200	236447695	4080	4080	4080	4080	0
450	20230615	123100	236447695	4080	4080	4080	4080	0
451	20230615	123000	236447695	4080	4085	4085	4080	1125
452	20230615	122900	231857690	4085	4085	4085	4085	0
453	20230615	122800	231857690	4085	4085	4085	4085	0
454	20230615	122700	231857690	4085	4085	4085	4085	0
455	20230615	122600	231857690	4085	4085	4085	4085	30
456	20230615	122500	231735140	4085	4085	4085	4085	1
457	20230615	122400	231731055	4080	4080	4080	4080	5
458	20230615	122300	231710655	4080	4080	4080	4080	50
459	20230615	122200	231506655	4080	4085	4085	4080	253
460	20230615	122100	230474410	4085	4085	4085	4085	0
461	20230615	122000	230474410	4085	4085	4085	4085	0
462	20230615	121900	230474410	4085	4085	4085	4085	0
463	20230615	121800	230474410	4085	4085	4085	4085	0
464	20230615	121700	230474410	4085	4085	4085	4085	0
465	20230615	121600	230474410	4085	4085	4085	4085	0
466	20230615	121500	230474410	4085	4085	4085	4085	0
467	20230615	121400	230474410	4085	4085	4085	4085	0
468	20230615	121300	230474410	4085	4085	4085	4085	0
469	20230615	121200	230474410	4085	4085	4085	4085	10
470	20230615	121100	230433560	4085	4085	4085	4085	10
471	20230615	121000	230392710	4085	4085	4085	4085	0
472	20230615	120900	230392710	4085	4085	4085	4085	0
473	20230615	120800	230392710	4085	4085	4085	4085	0
474	20230615	120700	230392710	4085	4085	4085	4085	0
475	20230615	120600	230392710	4085	4085	4085	4085	0
476	20230615	120500	230392710	4085	4085	4085	4085	5
477	20230615	120400	230372285	4085	4085	4085	4085	0
478	20230615	120300	230372285	4085	4080	4085	4080	2839
479	20230615	120200	218789160	4075	4075	4075	4075	1000
480	20230615	120100	214714160	4080	4080	4080	4080	1
481	20230615	120000	214710080	4075	4075	4075	4075	305
482	20230615	115900	213467205	4075	4075	4075	4075	0
483	20230615	115800	213467205	4075	4075	4075	4075	0
484	20230615	115700	213467205	4075	4075	4075	4075	0
485	20230615	115600	213467205	4075	4075	4075	4075	0
486	20230615	115500	213467205	4075	4075	4075	4075	0
487	20230615	115400	213467205	4075	4075	4075	4075	0
488	20230615	115300	213467205	4075	4075	4075	4075	0
489	20230615	115200	213467205	4075	4075	4075	4075	0
490	20230615	115100	213467205	4075	4075	4075	4075	1000
491	20230615	115000	209392205	4075	4075	4075	4075	227
492	20230615	114900	208467180	4075	4075	4075	4075	3172
493	20230615	114800	195541280	4080	4075	4080	4075	20
494	20230615	114700	195459730	4075	4080	4080	4075	1510
495	20230615	114600	189299180	4080	4080	4080	4080	0
496	20230615	114500	189299180	4080	4080	4080	4080	0
497	20230615	114400	189299180	4080	4080	4080	4080	1
498	20230615	114300	189295100	4080	4080	4080	4080	0
499	20230615	114200	189295100	4080	4080	4080	4080	0
500	20230615	114100	189295100	4080	4080	4080	4080	0
501	20230615	114000	189295100	4080	4080	4080	4080	1
502	20230615	113900	189291020	4075	4075	4075	4075	228
503	20230615	113800	188361920	4080	4080	4080	4080	1
504	20230615	113700	188357840	4080	4080	4080	4080	50
505	20230615	113600	188153840	4080	4080	4080	4080	0
506	20230615	113500	188153840	4080	4080	4080	4080	0
507	20230615	113400	188153840	4080	4080	4080	4080	2
508	20230615	113300	188145680	4080	4080	4080	4080	0
509	20230615	113200	188145680	4080	4080	4080	4080	0
510	20230615	113100	188145680	4080	4080	4080	4080	1
511	20230615	113000	188141600	4075	4075	4075	4075	0
512	20230615	112900	188141600	4075	4080	4080	4075	1232
513	20230615	112800	183121175	4075	4075	4075	4075	0
514	20230615	112700	183121175	4075	4080	4080	4075	50
515	20230615	112600	182917420	4080	4080	4080	4080	10
516	20230615	112500	182876620	4080	4080	4080	4080	0
517	20230615	112400	182876620	4080	4080	4080	4080	0
518	20230615	112300	182876620	4080	4080	4080	4080	2
519	20230615	112200	182868460	4080	4080	4080	4080	2
520	20230615	112100	182860300	4080	4075	4080	4075	110
521	20230615	112000	182412000	4080	4080	4080	4080	3
522	20230615	111900	182399760	4080	4080	4080	4080	0
523	20230615	111800	182399760	4080	4080	4080	4075	1056
524	20230615	111700	178092415	4080	4080	4080	4080	0
525	20230615	111600	178092415	4080	4080	4080	4080	0
526	20230615	111500	178092415	4080	4080	4080	4080	0
527	20230615	111400	178092415	4080	4075	4080	4075	731
528	20230615	111300	175113585	4080	4080	4080	4080	644
529	20230615	111200	172486065	4080	4080	4080	4080	227
530	20230615	111100	171559905	4080	4080	4080	4080	3
531	20230615	111000	171547665	4075	4075	4075	4075	0
532	20230615	110900	171547665	4075	4075	4075	4075	0
533	20230615	110800	171547665	4075	4080	4080	4075	296
534	20230615	110700	170341120	4080	4080	4080	4080	0
535	20230615	110600	170341120	4080	4080	4080	4080	1532
536	20230615	110500	164090560	4080	4080	4080	4080	142
537	20230615	110400	163511200	4085	4085	4085	4085	0
538	20230615	110300	163511200	4085	4085	4085	4085	0
539	20230615	110200	163511200	4085	4085	4085	4085	15
540	20230615	110100	163449925	4080	4085	4085	4080	20
541	20230615	110000	163368300	4080	4080	4080	4080	0
542	20230615	105900	163368300	4080	4080	4080	4080	244
543	20230615	105800	162372780	4080	4080	4080	4080	227
544	20230615	105700	161446620	4085	4080	4085	4080	115
545	20230615	105600	160976870	4085	4085	4085	4085	0
546	20230615	105500	160976870	4085	4085	4085	4085	0
547	20230615	105400	160976870	4085	4085	4085	4085	1
548	20230615	105300	160972785	4080	4080	4080	4080	0
549	20230615	105200	160972785	4080	4080	4080	4080	0
550	20230615	105100	160972785	4080	4080	4080	4080	139
551	20230615	105000	160405665	4080	4080	4080	4080	0
552	20230615	104900	160405665	4080	4080	4080	4080	0
553	20230615	104800	160405665	4080	4080	4080	4080	0
554	20230615	104700	160405665	4080	4080	4080	4080	0
555	20230615	104600	160405665	4080	4085	4085	4080	228
556	20230615	104500	159475420	4080	4080	4080	4080	0
557	20230615	104400	159475420	4080	4080	4080	4080	227
558	20230615	104300	158549260	4080	4080	4080	4080	47
559	20230615	104200	158357500	4080	4080	4080	4080	0
560	20230615	104100	158357500	4080	4080	4080	4080	227
561	20230615	104000	157431340	4080	4080	4080	4080	8
562	20230615	103900	157398700	4080	4080	4080	4080	74
563	20230615	103800	157096780	4085	4085	4085	4085	0
564	20230615	103700	157096780	4085	4085	4085	4085	0
565	20230615	103600	157096780	4085	4085	4085	4085	0
566	20230615	103500	157096780	4085	4085	4085	4085	15
567	20230615	103400	157035505	4085	4085	4085	4085	0
568	20230615	103300	157035505	4085	4085	4085	4085	10
569	20230615	103200	156994655	4080	4080	4080	4080	227
570	20230615	103100	156068495	4085	4085	4085	4085	1
571	20230615	103000	156064410	4085	4085	4085	4085	1
572	20230615	102900	156060325	4085	4085	4085	4085	1
573	20230615	102800	156056240	4085	4085	4085	4085	3
574	20230615	102700	156043985	4085	4085	4085	4085	153
575	20230615	102600	155418980	4085	4085	4085	4085	20
576	20230615	102500	155337280	4090	4090	4090	4090	0
577	20230615	102400	155337280	4090	4090	4090	4090	6
578	20230615	102300	155312740	4090	4090	4090	4090	0
579	20230615	102200	155312740	4090	4090	4090	4090	5
580	20230615	102100	155292290	4085	4085	4085	4085	32
581	20230615	102000	155161570	4080	4090	4090	4080	10338
582	20230615	101900	112894305	4090	4090	4090	4090	0
583	20230615	101800	112894305	4090	4090	4090	4090	500
584	20230615	101700	110849305	4090	4090	4090	4090	0
585	20230615	101600	110849305	4090	4090	4090	4090	227
586	20230615	101500	109920875	4095	4095	4095	4095	1
587	20230615	101400	109916780	4090	4090	4090	4090	0
588	20230615	101300	109916780	4090	4090	4090	4090	227
589	20230615	101200	108988350	4095	4100	4100	4095	1887
590	20230615	101100	101259575	4100	4100	4100	4100	0
591	20230615	101000	101259575	4100	4100	4100	4100	0
592	20230615	100900	101259575	4100	4100	4100	4100	190
593	20230615	100800	100480575	4095	4095	4095	4095	257
594	20230615	100700	99428160	4100	4100	4100	4100	0
595	20230615	100600	99428160	4100	4100	4100	4100	0
596	20230615	100500	99428160	4100	4100	4100	4100	0
597	20230615	100400	99428160	4100	4100	4100	4100	0
598	20230615	100300	99428160	4100	4100	4100	4100	0
599	20230615	100200	99428160	4100	4100	4100	4100	1
600	20230615	100100	99424060	4095	4095	4095	4095	7868
601	20230615	100000	67204600	4090	4090	4090	4090	3868
602	20230615	095900	51384480	4085	4085	4085	4085	47
603	20230615	095800	51192485	4085	4085	4085	4085	129
604	20230615	095700	50665520	4090	4090	4090	4090	0
605	20230615	095600	50665520	4090	4090	4090	4090	2
606	20230615	095500	50657340	4085	4085	4085	4085	0
607	20230615	095400	50657340	4085	4085	4085	4085	0
608	20230615	095300	50657340	4085	4085	4085	4085	0
609	20230615	095200	50657340	4085	4085	4085	4085	146
610	20230615	095100	50060930	4085	4085	4085	4085	200
611	20230615	095000	49243930	4085	4085	4085	4085	160
612	20230615	094900	48590330	4085	4085	4085	4085	44
613	20230615	094800	48410590	4085	4085	4085	4085	0
614	20230615	094700	48410590	4085	4085	4085	4085	0
615	20230615	094600	48410590	4085	4085	4085	4085	0
616	20230615	094500	48410590	4085	4085	4085	4085	0
617	20230615	094400	48410590	4085	4085	4085	4085	272
618	20230615	094300	47299470	4085	4085	4085	4085	20
619	20230615	094200	47217770	4085	4085	4085	4085	0
620	20230615	094100	47217770	4085	4090	4090	4085	394
621	20230615	094000	45607225	4090	4090	4090	4090	0
622	20230615	093900	45607225	4090	4090	4090	4090	18
623	20230615	093800	45533605	4090	4090	4090	4090	0
624	20230615	093700	45533605	4090	4090	4090	4090	110
625	20230615	093600	45083705	4090	4090	4090	4090	0
626	20230615	093500	45083705	4090	4095	4095	4090	542
627	20230615	093400	42866875	4095	4095	4095	4095	11
628	20230615	093300	42821830	4095	4095	4095	4095	19
629	20230615	093200	42744025	4090	4095	4095	4090	12
630	20230615	093100	42694920	4090	4090	4090	4085	44
631	20230615	093000	42515020	4090	4090	4090	4090	14
632	20230615	092900	42457760	4085	4090	4095	4085	699
633	20230615	092800	39599190	4090	4090	4090	4090	761
634	20230615	092700	36486700	4095	4095	4095	4095	1
635	20230615	092600	36482605	4095	4090	4095	4090	618
636	20230615	092500	33954980	4085	4085	4085	4085	287
637	20230615	092400	32782585	4085	4085	4085	4085	1
638	20230615	092300	32778500	4080	4075	4080	4070	2063
639	20230615	092200	24371815	4075	4075	4075	4075	2
640	20230615	092100	24363665	4075	4075	4075	4075	6
641	20230615	092000	24339215	4075	4075	4075	4075	1
642	20230615	091900	24335140	4075	4075	4075	4075	1
643	20230615	091800	24331065	4070	4070	4070	4070	9
644	20230615	091700	24294435	4070	4065	4070	4065	225
645	20230615	091600	23379705	4070	4070	4070	4065	368
646	20230615	091500	21882270	4070	4070	4070	4070	1
647	20230615	091400	21878200	4065	4065	4065	4065	96
648	20230615	091300	21487960	4070	4070	4070	4070	2
649	20230615	091200	21479820	4070	4070	4070	4060	631
650	20230615	091100	18915940	4060	4070	4070	4060	1011
651	20230615	091000	14807190	4065	4065	4065	4065	20
652	20230615	090900	14725890	4065	4070	4070	4065	228
653	20230615	090800	13798875	4070	4070	4070	4070	2
654	20230615	090700	13790735	4070	4070	4075	4065	382
655	20230615	090600	12236280	4070	4080	4080	4070	597
656	20230615	090500	9804745	4080	4080	4080	4080	1
657	20230615	090400	9800665	4080	4080	4080	4075	40
658	20230615	090300	9637480	4080	4080	4080	4080	100
659	20230615	090200	9229480	4080	4080	4080	4080	0
660	20230615	090100	9229480	4080	4080	4080	4080	10
661	20230615	090000	9188680	4085	4060	4085	4060	2263