KissMeData/066130/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185500	145786970	5940	5940	5940	5940	93
3	20230615	185400	145786970	5940	5940	5940	5940	0
4	20230615	185300	145786970	5940	5940	5940	5940	0
5	20230615	185200	145786970	5940	5940	5940	5940	0
6	20230615	185100	145786970	5940	5940	5940	5940	0
7	20230615	185000	145786970	5940	5940	5940	5940	0
8	20230615	184900	145786970	5940	5940	5940	5940	0
9	20230615	184800	145786970	5940	5940	5940	5940	0
10	20230615	184700	145786970	5940	5940	5940	5940	0
11	20230615	184600	145786970	5940	5940	5940	5940	0
12	20230615	184500	145786970	5940	5940	5940	5940	0
13	20230615	184400	145786970	5940	5940	5940	5940	0
14	20230615	184300	145786970	5940	5940	5940	5940	0
15	20230615	184200	145786970	5940	5940	5940	5940	0
16	20230615	184100	145786970	5940	5940	5940	5940	0
17	20230615	184000	145786970	5940	5940	5940	5940	0
18	20230615	183900	145786970	5940	5940	5940	5940	0
19	20230615	183800	145786970	5940	5940	5940	5940	0
20	20230615	183700	145786970	5940	5940	5940	5940	0
21	20230615	183600	145786970	5940	5940	5940	5940	0
22	20230615	183500	145786970	5940	5940	5940	5940	0
23	20230615	183400	145786970	5940	5940	5940	5940	0
24	20230615	183300	145786970	5940	5940	5940	5940	0
25	20230615	183200	145786970	5940	5940	5940	5940	0
26	20230615	183100	145786970	5940	5940	5940	5940	0
27	20230615	183000	145786970	5940	5940	5940	5940	0
28	20230615	182900	145786970	5940	5940	5940	5940	0
29	20230615	182800	145786970	5940	5940	5940	5940	0
30	20230615	182700	145786970	5940	5940	5940	5940	0
31	20230615	182600	145786970	5940	5940	5940	5940	0
32	20230615	182500	145786970	5940	5940	5940	5940	93
33	20230615	182400	145786970	5940	5940	5940	5940	0
34	20230615	182300	145786970	5940	5940	5940	5940	0
35	20230615	182200	145786970	5940	5940	5940	5940	0
36	20230615	182100	145786970	5940	5940	5940	5940	0
37	20230615	182000	145786970	5940	5940	5940	5940	0
38	20230615	181900	145786970	5940	5940	5940	5940	0
39	20230615	181800	145786970	5940	5940	5940	5940	0
40	20230615	181700	145786970	5940	5940	5940	5940	0
41	20230615	181600	145786970	5940	5940	5940	5940	0
42	20230615	181500	145786970	5940	5940	5940	5940	0
43	20230615	181400	145786970	5940	5940	5940	5940	0
44	20230615	181300	145786970	5940	5940	5940	5940	0
45	20230615	181200	145786970	5940	5940	5940	5940	0
46	20230615	181100	145786970	5940	5940	5940	5940	0
47	20230615	181000	145786970	5940	5940	5940	5940	0
48	20230615	180900	145786970	5940	5940	5940	5940	0
49	20230615	180800	145786970	5940	5940	5940	5940	0
50	20230615	180700	145786970	5940	5940	5940	5940	0
51	20230615	180600	145786970	5940	5940	5940	5940	0
52	20230615	180500	145786970	5940	5940	5940	5940	0
53	20230615	180400	145786970	5940	5940	5940	5940	0
54	20230615	180300	145786970	5940	5940	5940	5940	0
55	20230615	180200	145786970	5940	5940	5940	5940	0
56	20230615	180100	145786970	5940	5940	5940	5940	0
57	20230615	180000	145786970	5940	5940	5940	5940	0
58	20230615	175900	145786970	5940	5940	5940	5940	0
59	20230615	175800	145786970	5940	5940	5940	5940	0
60	20230615	175700	145786970	5940	5940	5940	5940	0
61	20230615	175600	145786970	5940	5940	5940	5940	0
62	20230615	175500	145786970	5940	5940	5940	5940	93
63	20230615	175400	145786970	5940	5940	5940	5940	0
64	20230615	175300	145786970	5940	5940	5940	5940	0
65	20230615	175200	145786970	5940	5940	5940	5940	0
66	20230615	175100	145786970	5940	5940	5940	5940	0
67	20230615	175000	145786970	5940	5940	5940	5940	0
68	20230615	174900	145786970	5940	5940	5940	5940	0
69	20230615	174800	145786970	5940	5940	5940	5940	0
70	20230615	174700	145786970	5940	5940	5940	5940	0
71	20230615	174600	145786970	5940	5940	5940	5940	0
72	20230615	174500	145786970	5940	5940	5940	5940	0
73	20230615	174400	145786970	5940	5940	5940	5940	0
74	20230615	174300	145786970	5940	5940	5940	5940	0
75	20230615	174200	145786970	5940	5940	5940	5940	0
76	20230615	174100	145786970	5940	5940	5940	5940	0
77	20230615	174000	145786970	5940	5940	5940	5940	0
78	20230615	173900	145786970	5940	5940	5940	5940	0
79	20230615	173800	145786970	5940	5940	5940	5940	0
80	20230615	173700	145786970	5940	5940	5940	5940	0
81	20230615	173600	145786970	5940	5940	5940	5940	0
82	20230615	173500	145786970	5940	5940	5940	5940	0
83	20230615	173400	145786970	5940	5940	5940	5940	0
84	20230615	173300	145786970	5940	5940	5940	5940	0
85	20230615	173200	145786970	5940	5940	5940	5940	0
86	20230615	173100	145786970	5940	5940	5940	5940	0
87	20230615	173000	145786970	5940	5940	5940	5940	0
88	20230615	172900	145786970	5940	5940	5940	5940	0
89	20230615	172800	145786970	5940	5940	5940	5940	0
90	20230615	172700	145786970	5940	5940	5940	5940	0
91	20230615	172600	145786970	5940	5940	5940	5940	0
92	20230615	172500	145786970	5940	5940	5940	5940	93
93	20230615	172400	145786970	5940	5940	5940	5940	0
94	20230615	172300	145786970	5940	5940	5940	5940	0
95	20230615	172200	145786970	5940	5940	5940	5940	0
96	20230615	172100	145786970	5940	5940	5940	5940	0
97	20230615	172000	145786970	5940	5940	5940	5940	0
98	20230615	171900	145786970	5940	5940	5940	5940	0
99	20230615	171800	145786970	5940	5940	5940	5940	0
100	20230615	171700	145786970	5940	5940	5940	5940	0
101	20230615	171600	145786970	5940	5940	5940	5940	0
102	20230615	171500	145786970	5940	5940	5940	5940	0
103	20230615	171400	145786970	5940	5940	5940	5940	0
104	20230615	171300	145786970	5940	5940	5940	5940	0
105	20230615	171200	145786970	5940	5940	5940	5940	0
106	20230615	171100	145786970	5940	5940	5940	5940	0
107	20230615	171000	145786970	5940	5940	5940	5940	0
108	20230615	170900	145786970	5940	5940	5940	5940	0
109	20230615	170800	145786970	5940	5940	5940	5940	0
110	20230615	170700	145786970	5940	5940	5940	5940	0
111	20230615	170600	145786970	5940	5940	5940	5940	0
112	20230615	170500	145786970	5940	5940	5940	5940	0
113	20230615	170400	145786970	5940	5940	5940	5940	0
114	20230615	170300	145786970	5940	5940	5940	5940	0
115	20230615	170200	145786970	5940	5940	5940	5940	0
116	20230615	170100	145786970	5940	5940	5940	5940	0
117	20230615	170000	145786970	5940	5940	5940	5940	0
118	20230615	165900	145786970	5940	5940	5940	5940	0
119	20230615	165800	145786970	5940	5940	5940	5940	0
120	20230615	165700	145786970	5940	5940	5940	5940	0
121	20230615	165600	145786970	5940	5940	5940	5940	0
122	20230615	165500	145786970	5940	5940	5940	5940	93
123	20230615	165400	145786970	5940	5940	5940	5940	0
124	20230615	165300	145786970	5940	5940	5940	5940	0
125	20230615	165200	145786970	5940	5940	5940	5940	0
126	20230615	165100	145786970	5940	5940	5940	5940	0
127	20230615	165000	145786970	5940	5940	5940	5940	0
128	20230615	164900	145786970	5940	5940	5940	5940	0
129	20230615	164800	145786970	5940	5940	5940	5940	0
130	20230615	164700	145786970	5940	5940	5940	5940	0
131	20230615	164600	145786970	5940	5940	5940	5940	0
132	20230615	164500	145786970	5940	5940	5940	5940	0
133	20230615	164400	145786970	5940	5940	5940	5940	0
134	20230615	164300	145786970	5940	5940	5940	5940	0
135	20230615	164200	145786970	5940	5940	5940	5940	0
136	20230615	164100	145786970	5940	5940	5940	5940	0
137	20230615	164000	145786970	5940	5940	5940	5940	0
138	20230615	163900	145786970	5940	5940	5940	5940	0
139	20230615	163800	145786970	5940	5940	5940	5940	0
140	20230615	163700	145786970	5940	5940	5940	5940	0
141	20230615	163600	145786970	5940	5940	5940	5940	0
142	20230615	163500	145786970	5940	5940	5940	5940	0
143	20230615	163400	145786970	5940	5940	5940	5940	0
144	20230615	163300	145786970	5940	5940	5940	5940	0
145	20230615	163200	145786970	5940	5940	5940	5940	0
146	20230615	163100	145786970	5940	5940	5940	5940	0
147	20230615	163000	145786970	5940	5940	5940	5940	0
148	20230615	162900	145786970	5940	5940	5940	5940	0
149	20230615	162800	145786970	5940	5940	5940	5940	0
150	20230615	162700	145786970	5940	5940	5940	5940	0
151	20230615	162600	145786970	5940	5940	5940	5940	0
152	20230615	162500	145786970	5940	5940	5940	5940	93
153	20230615	162400	145786970	5940	5940	5940	5940	0
154	20230615	162300	145786970	5940	5940	5940	5940	0
155	20230615	162200	145786970	5940	5940	5940	5940	0
156	20230615	162100	145786970	5940	5940	5940	5940	0
157	20230615	162000	145786970	5940	5940	5940	5940	0
158	20230615	161900	145786970	5940	5940	5940	5940	0
159	20230615	161800	145786970	5940	5940	5940	5940	0
160	20230615	161700	145786970	5940	5940	5940	5940	0
161	20230615	161600	145786970	5940	5940	5940	5940	0
162	20230615	161500	145786970	5940	5940	5940	5940	0
163	20230615	161400	145786970	5940	5940	5940	5940	0
164	20230615	161300	145786970	5940	5940	5940	5940	0
165	20230615	161200	145786970	5940	5940	5940	5940	0
166	20230615	161100	145786970	5940	5940	5940	5940	0
167	20230615	161000	145786970	5940	5940	5940	5940	0
168	20230615	160900	145786970	5940	5940	5940	5940	0
169	20230615	160800	145786970	5940	5940	5940	5940	0
170	20230615	160700	145786970	5940	5940	5940	5940	0
171	20230615	160600	145786970	5940	5940	5940	5940	0
172	20230615	160500	145786970	5940	5940	5940	5940	0
173	20230615	160400	145786970	5940	5940	5940	5940	0
174	20230615	160300	145786970	5940	5940	5940	5940	0
175	20230615	160200	145786970	5940	5940	5940	5940	0
176	20230615	160100	145786970	5940	5940	5940	5940	0
177	20230615	160000	145786970	5940	5940	5940	5940	0
178	20230615	155900	145786970	5940	5940	5940	5940	0
179	20230615	155800	145786970	5940	5940	5940	5940	0
180	20230615	155700	145786970	5940	5940	5940	5940	0
181	20230615	155600	145786970	5940	5940	5940	5940	0
182	20230615	155500	145786970	5940	5940	5940	5940	93
183	20230615	155400	145786970	5940	5940	5940	5940	0
184	20230615	155300	145786970	5940	5940	5940	5940	0
185	20230615	155200	145786970	5940	5940	5940	5940	0
186	20230615	155100	145786970	5940	5940	5940	5940	0
187	20230615	155000	145786970	5940	5940	5940	5940	0
188	20230615	154900	145786970	5940	5940	5940	5940	0
189	20230615	154800	145786970	5940	5940	5940	5940	0
190	20230615	154700	145786970	5940	5940	5940	5940	0
191	20230615	154600	145786970	5940	5940	5940	5940	0
192	20230615	154500	145786970	5940	5940	5940	5940	0
193	20230615	154400	145786970	5940	5940	5940	5940	0
194	20230615	154300	145786970	5940	5940	5940	5940	0
195	20230615	154200	145786970	5940	5940	5940	5940	0
196	20230615	154100	145786970	5940	5940	5940	5940	0
197	20230615	154000	145786970	5940	5940	5940	5940	0
198	20230615	153900	145786970	5940	5940	5940	5940	0
199	20230615	153800	145786970	5940	5940	5940	5940	0
200	20230615	153700	145786970	5940	5940	5940	5940	0
201	20230615	153600	145786970	5940	5940	5940	5940	0
202	20230615	153500	145786970	5940	5940	5940	5940	0
203	20230615	153400	145786970	5940	5940	5940	5940	0
204	20230615	153300	145786970	5940	5940	5940	5940	0
205	20230615	153200	145786970	5940	5940	5940	5940	0
206	20230615	153100	145786970	5940	5940	5940	5940	0
207	20230615	153000	145786970	5940	5940	5940	5940	93
208	20230615	152900	145234550	5940	5940	5940	5940	0
209	20230615	152800	145234550	5940	5940	5940	5940	0
210	20230615	152700	145234550	5940	5940	5940	5940	0
211	20230615	152600	145234550	5940	5940	5940	5940	0
212	20230615	152500	145234550	5940	5940	5940	5940	0
213	20230615	152400	145234550	5940	5940	5940	5940	0
214	20230615	152300	145234550	5940	5940	5940	5940	0
215	20230615	152200	145234550	5940	5940	5940	5940	0
216	20230615	152100	145234550	5940	5940	5940	5940	0
217	20230615	152000	145234550	5940	5940	5940	5940	0
218	20230615	151900	145234550	5940	5940	5940	5940	0
219	20230615	151800	145234550	5940	5940	5940	5940	0
220	20230615	151700	145234550	5940	5940	5940	5940	0
221	20230615	151600	145234550	5940	5940	5940	5940	0
222	20230615	151500	145234550	5940	5940	5940	5940	0
223	20230615	151400	145234550	5940	5940	5940	5940	3
224	20230615	151300	145216730	5940	5940	5940	5940	0
225	20230615	151200	145216730	5940	5940	5940	5940	1
226	20230615	151100	145210790	5920	5920	5920	5920	0
227	20230615	151000	145210790	5920	5920	5920	5920	30
228	20230615	150900	145033190	5920	5920	5920	5920	500
229	20230615	150800	142073190	5920	5920	5920	5920	0
230	20230615	150700	142073190	5920	5920	5920	5920	0
231	20230615	150600	142073190	5920	5920	5920	5920	70
232	20230615	150500	141658790	5920	5920	5920	5920	0
233	20230615	150400	141658790	5920	5920	5920	5920	0
234	20230615	150300	141658790	5920	5920	5920	5920	0
235	20230615	150200	141658790	5920	5920	5920	5920	0
236	20230615	150100	141658790	5920	5920	5920	5920	0
237	20230615	150000	141658790	5920	5920	5920	5920	0
238	20230615	145900	141658790	5920	5930	5930	5920	136
239	20230615	145800	140852330	5940	5930	5940	5930	77
240	20230615	145700	140395620	5930	5930	5930	5930	0
241	20230615	145600	140395620	5930	5930	5930	5930	4
242	20230615	145500	140371900	5930	5930	5930	5930	0
243	20230615	145400	140371900	5930	5930	5930	5930	0
244	20230615	145300	140371900	5930	5930	5930	5930	1
245	20230615	145200	140365970	5930	5930	5930	5930	0
246	20230615	145100	140365970	5930	5930	5930	5930	0
247	20230615	145000	140365970	5930	5930	5930	5930	0
248	20230615	144900	140365970	5930	5930	5930	5930	0
249	20230615	144800	140365970	5930	5930	5930	5930	0
250	20230615	144700	140365970	5930	5930	5930	5930	0
251	20230615	144600	140365970	5930	5930	5930	5930	0
252	20230615	144500	140365970	5930	5930	5930	5930	0
253	20230615	144400	140365970	5930	5930	5930	5930	0
254	20230615	144300	140365970	5930	5930	5930	5930	0
255	20230615	144200	140365970	5930	5930	5930	5930	0
256	20230615	144100	140365970	5930	5930	5930	5930	0
257	20230615	144000	140365970	5930	5930	5930	5930	0
258	20230615	143900	140365970	5930	5930	5930	5930	0
259	20230615	143800	140365970	5930	5930	5930	5930	0
260	20230615	143700	140365970	5930	5930	5930	5930	0
261	20230615	143600	140365970	5930	5920	5930	5920	45
262	20230615	143500	140099460	5900	5900	5900	5900	400
263	20230615	143400	137739460	5920	5920	5920	5920	0
264	20230615	143300	137739460	5920	5920	5920	5920	0
265	20230615	143200	137739460	5920	5920	5920	5920	0
266	20230615	143100	137739460	5920	5920	5920	5920	0
267	20230615	143000	137739460	5920	5920	5920	5920	5
268	20230615	142900	137709860	5900	5900	5900	5900	0
269	20230615	142800	137709860	5900	5900	5900	5900	0
270	20230615	142700	137709860	5900	5900	5900	5900	0
271	20230615	142600	137709860	5900	5900	5900	5900	0
272	20230615	142500	137709860	5900	5900	5900	5900	0
273	20230615	142400	137709860	5900	5900	5900	5900	0
274	20230615	142300	137709860	5900	5900	5900	5900	0
275	20230615	142200	137709860	5900	5900	5900	5900	0
276	20230615	142100	137709860	5900	5900	5900	5900	0
277	20230615	142000	137709860	5900	5910	5910	5900	65
278	20230615	141900	137326260	5920	5920	5920	5920	0
279	20230615	141800	137326260	5920	5920	5920	5920	0
280	20230615	141700	137326260	5920	5920	5920	5920	40
281	20230615	141600	137089460	5920	5920	5920	5920	22
282	20230615	141500	136959220	5910	5910	5910	5910	1
283	20230615	141400	136953310	5900	5900	5900	5900	0
284	20230615	141300	136953310	5900	5900	5900	5900	493
285	20230615	141200	134044610	5880	5880	5880	5880	321
286	20230615	141100	132157130	5870	5890	5890	5870	651
287	20230615	141000	128331970	5900	5900	5900	5900	1
288	20230615	140900	128326070	5890	5890	5890	5890	0
289	20230615	140800	128326070	5890	5890	5890	5890	0
290	20230615	140700	128326070	5890	5890	5890	5890	0
291	20230615	140600	128326070	5890	5890	5890	5890	0
292	20230615	140500	128326070	5890	5900	5900	5890	888
293	20230615	140400	123090240	5910	5910	5910	5910	0
294	20230615	140300	123090240	5910	5910	5910	5910	0
295	20230615	140200	123090240	5910	5910	5910	5910	94
296	20230615	140100	122534700	5910	5910	5910	5910	0
297	20230615	140000	122534700	5910	5910	5910	5910	0
298	20230615	135900	122534700	5910	5910	5910	5910	0
299	20230615	135800	122534700	5910	5910	5910	5910	5
300	20230615	135700	122505150	5910	5910	5910	5910	0
301	20230615	135600	122505150	5910	5910	5910	5910	0
302	20230615	135500	122505150	5910	5910	5910	5910	20
303	20230615	135400	122386950	5920	5920	5920	5920	0
304	20230615	135300	122386950	5920	5920	5920	5920	10
305	20230615	135200	122327750	5910	5910	5910	5910	0
306	20230615	135100	122327750	5910	5910	5910	5910	1
307	20230615	135000	122321840	5910	5910	5910	5910	0
308	20230615	134900	122321840	5910	5910	5910	5910	0
309	20230615	134800	122321840	5910	5910	5910	5910	20
310	20230615	134700	122203640	5900	5900	5900	5900	0
311	20230615	134600	122203640	5900	5900	5900	5900	200
312	20230615	134500	121023640	5910	5910	5910	5910	4
313	20230615	134400	121000000	5900	5900	5900	5900	0
314	20230615	134300	121000000	5900	5900	5900	5900	0
315	20230615	134200	121000000	5900	5900	5900	5900	0
316	20230615	134100	121000000	5900	5900	5900	5900	0
317	20230615	134000	121000000	5900	5900	5900	5900	0
318	20230615	133900	121000000	5900	5900	5900	5900	0
319	20230615	133800	121000000	5900	5900	5900	5900	0
320	20230615	133700	121000000	5900	5900	5900	5900	0
321	20230615	133600	121000000	5900	5900	5900	5900	0
322	20230615	133500	121000000	5900	5900	5900	5900	0
323	20230615	133400	121000000	5900	5900	5900	5900	0
324	20230615	133300	121000000	5900	5900	5900	5900	0
325	20230615	133200	121000000	5900	5900	5900	5900	0
326	20230615	133100	121000000	5900	5900	5900	5900	0
327	20230615	133000	121000000	5900	5900	5900	5900	0
328	20230615	132900	121000000	5900	5900	5900	5900	0
329	20230615	132800	121000000	5900	5900	5900	5900	0
330	20230615	132700	121000000	5900	5900	5900	5900	241
331	20230615	132600	119578100	5920	5920	5920	5920	0
332	20230615	132500	119578100	5920	5920	5920	5920	0
333	20230615	132400	119578100	5920	5920	5920	5920	0
334	20230615	132300	119578100	5920	5920	5920	5920	0
335	20230615	132200	119578100	5920	5920	5920	5920	16
336	20230615	132100	119483380	5910	5910	5910	5910	0
337	20230615	132000	119483380	5910	5910	5910	5910	0
338	20230615	131900	119483380	5910	5910	5910	5910	0
339	20230615	131800	119483380	5910	5910	5910	5910	0
340	20230615	131700	119483380	5910	5910	5910	5910	0
341	20230615	131600	119483380	5910	5910	5910	5910	0
342	20230615	131500	119483380	5910	5910	5910	5910	50
343	20230615	131400	119187880	5910	5920	5920	5910	516
344	20230615	131300	116135170	5920	5920	5920	5920	0
345	20230615	131200	116135170	5920	5920	5920	5920	217
346	20230615	131100	114850530	5940	5940	5940	5940	0
347	20230615	131000	114850530	5940	5940	5940	5940	0
348	20230615	130900	114850530	5940	5930	5940	5930	450
349	20230615	130800	112179130	5930	5930	5930	5930	0
350	20230615	130700	112179130	5930	5930	5930	5930	0
351	20230615	130600	112179130	5930	5930	5930	5930	0
352	20230615	130500	112179130	5930	5930	5930	5930	0
353	20230615	130400	112179130	5930	5930	5930	5930	30
354	20230615	130300	112001230	5930	5930	5930	5930	0
355	20230615	130200	112001230	5930	5920	5930	5920	68
356	20230615	130100	111598270	5920	5920	5920	5920	0
357	20230615	130000	111598270	5920	5920	5920	5920	19
358	20230615	125900	111485790	5920	5920	5920	5920	0
359	20230615	125800	111485790	5920	5920	5920	5920	20
360	20230615	125700	111367390	5920	5920	5920	5920	1
361	20230615	125600	111361470	5910	5910	5910	5910	0
362	20230615	125500	111361470	5910	5900	5910	5900	41
363	20230615	125400	111119170	5910	5910	5910	5910	12
364	20230615	125300	111048250	5910	5910	5910	5910	0
365	20230615	125200	111048250	5910	5920	5920	5910	273
366	20230615	125100	109434190	5920	5920	5920	5920	0
367	20230615	125000	109434190	5920	5920	5920	5920	0
368	20230615	124900	109434190	5920	5920	5920	5920	0
369	20230615	124800	109434190	5920	5920	5920	5920	0
370	20230615	124700	109434190	5920	5920	5920	5920	0
371	20230615	124600	109434190	5920	5920	5920	5920	17
372	20230615	124500	109333550	5910	5910	5910	5910	0
373	20230615	124400	109333550	5910	5910	5910	5910	0
374	20230615	124300	109333550	5910	5910	5910	5910	0
375	20230615	124200	109333550	5910	5910	5910	5910	0
376	20230615	124100	109333550	5910	5910	5910	5910	0
377	20230615	124000	109333550	5910	5910	5910	5910	0
378	20230615	123900	109333550	5910	5910	5910	5910	0
379	20230615	123800	109333550	5910	5910	5910	5910	1
380	20230615	123700	109327640	5900	5900	5900	5900	0
381	20230615	123600	109327640	5900	5900	5900	5900	0
382	20230615	123500	109327640	5900	5900	5900	5900	0
383	20230615	123400	109327640	5900	5900	5900	5900	0
384	20230615	123300	109327640	5900	5900	5900	5900	102
385	20230615	123200	108725840	5900	5900	5900	5900	0
386	20230615	123100	108725840	5900	5900	5900	5900	0
387	20230615	123000	108725840	5900	5900	5900	5900	1
388	20230615	122900	108719940	5910	5910	5910	5910	0
389	20230615	122800	108719940	5910	5910	5910	5910	0
390	20230615	122700	108719940	5910	5910	5910	5910	0
391	20230615	122600	108719940	5910	5910	5910	5910	0
392	20230615	122500	108719940	5910	5910	5910	5910	0
393	20230615	122400	108719940	5910	5910	5910	5910	1
394	20230615	122300	108714030	5910	5910	5910	5910	270
395	20230615	122200	107118330	5910	5910	5910	5910	0
396	20230615	122100	107118330	5910	5910	5910	5910	0
397	20230615	122000	107118330	5910	5910	5910	5910	13
398	20230615	121900	107041500	5910	5910	5910	5910	0
399	20230615	121800	107041500	5910	5910	5910	5910	0
400	20230615	121700	107041500	5910	5910	5910	5910	0
401	20230615	121600	107041500	5910	5910	5910	5910	0
402	20230615	121500	107041500	5910	5910	5910	5910	0
403	20230615	121400	107041500	5910	5910	5910	5910	0
404	20230615	121300	107041500	5910	5910	5910	5910	0
405	20230615	121200	107041500	5910	5910	5910	5910	1
406	20230615	121100	107035590	5910	5910	5910	5910	0
407	20230615	121000	107035590	5910	5910	5910	5910	197
408	20230615	120900	105871320	5910	5910	5910	5910	1
409	20230615	120800	105865410	5910	5910	5910	5910	0
410	20230615	120700	105865410	5910	5910	5910	5910	0
411	20230615	120600	105865410	5910	5910	5910	5910	0
412	20230615	120500	105865410	5910	5910	5910	5910	0
413	20230615	120400	105865410	5910	5910	5910	5910	0
414	20230615	120300	105865410	5910	5910	5910	5910	0
415	20230615	120200	105865410	5910	5910	5910	5910	1
416	20230615	120100	105859500	5910	5910	5910	5910	1
417	20230615	120000	105853590	5890	5890	5890	5890	0
418	20230615	115900	105853590	5890	5890	5890	5890	0
419	20230615	115800	105853590	5890	5890	5890	5890	0
420	20230615	115700	105853590	5890	5890	5890	5890	0
421	20230615	115600	105853590	5890	5890	5890	5890	0
422	20230615	115500	105853590	5890	5890	5890	5890	1
423	20230615	115400	105847700	5920	5920	5920	5920	0
424	20230615	115300	105847700	5920	5900	5920	5900	500
425	20230615	115200	102889310	5900	5900	5900	5900	0
426	20230615	115100	102889310	5900	5900	5900	5900	0
427	20230615	115000	102889310	5900	5900	5900	5900	0
428	20230615	114900	102889310	5900	5900	5900	5900	0
429	20230615	114800	102889310	5900	5900	5900	5900	0
430	20230615	114700	102889310	5900	5900	5900	5900	0
431	20230615	114600	102889310	5900	5900	5900	5900	0
432	20230615	114500	102889310	5900	5900	5900	5900	0
433	20230615	114400	102889310	5900	5900	5900	5900	5
434	20230615	114300	102859810	5900	5900	5900	5900	3
435	20230615	114200	102842110	5890	5890	5890	5890	0
436	20230615	114100	102842110	5890	5890	5890	5890	1
437	20230615	114000	102836220	5890	5890	5890	5890	0
438	20230615	113900	102836220	5890	5880	5890	5880	75
439	20230615	113800	102394550	5860	5870	5870	5860	60
440	20230615	113700	102042790	5880	5880	5880	5880	1
441	20230615	113600	102036910	5880	5880	5880	5880	0
442	20230615	113500	102036910	5880	5880	5880	5880	0
443	20230615	113400	102036910	5880	5880	5880	5880	0
444	20230615	113300	102036910	5880	5880	5880	5880	1
445	20230615	113200	102031030	5880	5880	5880	5880	2
446	20230615	113100	102019270	5880	5880	5880	5880	2
447	20230615	113000	102007510	5880	5880	5880	5880	0
448	20230615	112900	102007510	5880	5880	5880	5880	1
449	20230615	112800	102001630	5880	5880	5880	5880	0
450	20230615	112700	102001630	5880	5880	5880	5880	1
451	20230615	112600	101995750	5880	5880	5880	5880	0
452	20230615	112500	101995750	5880	5880	5880	5880	2
453	20230615	112400	101983990	5870	5870	5870	5870	1
454	20230615	112300	101978120	5860	5860	5860	5860	0
455	20230615	112200	101978120	5860	5870	5870	5860	5
456	20230615	112100	101948780	5850	5850	5850	5850	0
457	20230615	112000	101948780	5850	5850	5850	5850	0
458	20230615	111900	101948780	5850	5850	5850	5850	0
459	20230615	111800	101948780	5850	5870	5890	5850	155
460	20230615	111700	101038650	5850	5850	5850	5850	0
461	20230615	111600	101038650	5850	5870	5870	5850	202
462	20230615	111500	99856330	5890	5870	5890	5850	1943
463	20230615	111400	88480090	5870	5870	5870	5870	0
464	20230615	111300	88480090	5870	5870	5870	5870	0
465	20230615	111200	88480090	5870	5870	5910	5850	414
466	20230615	111100	86051460	5890	5890	5890	5890	0
467	20230615	111000	86051460	5890	5880	5890	5880	350
468	20230615	110900	83993350	5880	5880	5880	5880	25
469	20230615	110800	83846350	5880	5880	5880	5880	34
470	20230615	110700	83646430	5900	5890	5900	5840	1516
471	20230615	110600	74757490	5900	5900	5900	5880	959
472	20230615	110500	69107800	5900	5910	5910	5900	1234
473	20230615	110400	61822160	5910	5910	5910	5910	318
474	20230615	110300	59942780	5920	5920	5920	5920	1066
475	20230615	110200	53632060	5930	5930	5930	5930	125
476	20230615	110100	52890810	5930	5930	5930	5930	0
477	20230615	110000	52890810	5930	5930	5930	5930	0
478	20230615	105900	52890810	5930	5930	5930	5930	0
479	20230615	105800	52890810	5930	5930	5930	5930	100
480	20230615	105700	52297810	5930	5930	5930	5930	129
481	20230615	105600	51532840	5930	5930	5930	5930	0
482	20230615	105500	51532840	5930	5930	5930	5930	0
483	20230615	105400	51532840	5930	5930	5930	5930	0
484	20230615	105300	51532840	5930	5930	5930	5930	0
485	20230615	105200	51532840	5930	5930	5930	5930	1
486	20230615	105100	51526910	5930	5950	5950	5930	800
487	20230615	105000	46778730	5960	5960	5960	5960	0
488	20230615	104900	46778730	5960	5960	5960	5960	0
489	20230615	104800	46778730	5960	5960	5960	5960	11
490	20230615	104700	46713170	5970	5970	5970	5970	0
491	20230615	104600	46713170	5970	5970	5970	5970	0
492	20230615	104500	46713170	5970	5970	5970	5970	1
493	20230615	104400	46707200	5950	5950	5950	5950	0
494	20230615	104300	46707200	5950	5950	5950	5950	3
495	20230615	104200	46689350	5940	5940	5940	5940	0
496	20230615	104100	46689350	5940	5940	5940	5940	0
497	20230615	104000	46689350	5940	5940	5940	5940	0
498	20230615	103900	46689350	5940	5940	5940	5940	227
499	20230615	103800	45340970	5930	5930	5930	5930	46
500	20230615	103700	45068190	5940	5940	5940	5940	0
501	20230615	103600	45068190	5940	5940	5940	5940	1
502	20230615	103500	45062250	5930	5930	5930	5930	2
503	20230615	103400	45050390	5930	5930	5930	5930	0
504	20230615	103300	45050390	5930	5930	5930	5930	0
505	20230615	103200	45050390	5930	5930	5930	5930	0
506	20230615	103100	45050390	5930	5930	5930	5930	60
507	20230615	103000	44694590	5940	5940	5940	5940	0
508	20230615	102900	44694590	5940	5940	5940	5940	261
509	20230615	102800	43144250	5930	5940	5940	5930	284
510	20230615	102700	41460110	5930	5930	5930	5930	0
511	20230615	102600	41460110	5930	5930	5930	5930	0
512	20230615	102500	41460110	5930	5930	5930	5930	8
513	20230615	102400	41412670	5970	5940	5970	5940	5
514	20230615	102300	41382870	5940	5940	5940	5940	0
515	20230615	102200	41382870	5940	5940	5940	5940	151
516	20230615	102100	40485930	5950	5950	5950	5950	0
517	20230615	102000	40485930	5950	5950	5950	5950	0
518	20230615	101900	40485930	5950	5950	5950	5950	1
519	20230615	101800	40479980	5950	5950	5950	5950	315
520	20230615	101700	38605730	5960	5960	5960	5960	0
521	20230615	101600	38605730	5960	5960	5960	5960	0
522	20230615	101500	38605730	5960	5960	5960	5960	0
523	20230615	101400	38605730	5960	5960	5960	5960	0
524	20230615	101300	38605730	5960	5960	5960	5960	0
525	20230615	101200	38605730	5960	5960	5960	5960	0
526	20230615	101100	38605730	5960	5960	5960	5960	4
527	20230615	101000	38581890	5950	5950	5950	5950	0
528	20230615	100900	38581890	5950	5950	5950	5950	0
529	20230615	100800	38581890	5950	5960	5960	5950	90
530	20230615	100700	38045910	5960	5960	5960	5960	0
531	20230615	100600	38045910	5960	5960	5960	5960	0
532	20230615	100500	38045910	5960	5960	5960	5960	0
533	20230615	100400	38045910	5960	5960	5960	5960	0
534	20230615	100300	38045910	5960	5960	5960	5960	0
535	20230615	100200	38045910	5960	5960	5960	5960	2
536	20230615	100100	38033990	5950	5950	5950	5950	1
537	20230615	100000	38028040	5960	5960	5960	5960	1
538	20230615	095900	38022080	5960	5960	5960	5960	0
539	20230615	095800	38022080	5960	5960	5960	5960	0
540	20230615	095700	38022080	5960	5960	5960	5960	400
541	20230615	095600	35638080	5960	5960	5960	5960	0
542	20230615	095500	35638080	5960	5960	5960	5960	9
543	20230615	095400	35584440	5960	5960	5960	5960	26
544	20230615	095300	35429480	6000	5980	6000	5980	54
545	20230615	095200	35105520	5960	5960	5960	5960	0
546	20230615	095100	35105520	5960	5960	5960	5960	0
547	20230615	095000	35105520	5960	5960	5960	5960	186
548	20230615	094900	33996960	5980	5980	5980	5980	0
549	20230615	094800	33996960	5980	5980	5980	5980	0
550	20230615	094700	33996960	5980	5980	5980	5980	0
551	20230615	094600	33996960	5980	5980	5980	5980	0
552	20230615	094500	33996960	5980	5980	5980	5980	1
553	20230615	094400	33990980	5970	5970	5970	5970	0
554	20230615	094300	33990980	5970	5970	5970	5970	0
555	20230615	094200	33990980	5970	5960	5970	5960	1035
556	20230615	094100	27822370	5960	5990	5990	5960	170
557	20230615	094000	26808150	5990	5990	5990	5990	0
558	20230615	093900	26808150	5990	5990	5990	5990	0
559	20230615	093800	26808150	5990	5990	5990	5990	11
560	20230615	093700	26742260	5990	5990	5990	5990	1
561	20230615	093600	26736270	5990	5990	5990	5990	0
562	20230615	093500	26736270	5990	5990	5990	5990	0
563	20230615	093400	26736270	5990	5990	5990	5990	0
564	20230615	093300	26736270	5990	5990	5990	5990	5
565	20230615	093200	26706320	5990	5990	5990	5990	3
566	20230615	093100	26688350	5980	5980	5980	5980	5
567	20230615	093000	26658450	5990	6000	6020	5930	2594
568	20230615	092900	11169950	6020	6020	6020	6020	446
569	20230615	092800	8485030	6020	6000	6020	6000	140
570	20230615	092700	7643030	6000	6000	6000	6000	0
571	20230615	092600	7643030	6000	6000	6000	6000	91
572	20230615	092500	7097030	6000	6000	6000	6000	0
573	20230615	092400	7097030	6000	6000	6000	6000	0
574	20230615	092300	7097030	6000	6000	6000	6000	0
575	20230615	092200	7097030	6000	6000	6000	6000	0
576	20230615	092100	7097030	6000	6000	6000	6000	0
577	20230615	092000	7097030	6000	6000	6000	6000	1
578	20230615	091900	7091030	6020	6000	6020	6000	150
579	20230615	091800	6188070	6010	6000	6010	6000	50
580	20230615	091700	5887670	6000	5990	6000	5990	18
581	20230615	091600	5779750	5980	5980	5980	5980	82
582	20230615	091500	5289390	5970	5980	5980	5970	150
583	20230615	091400	4393880	5970	5970	5970	5970	0
584	20230615	091300	4393880	5970	5970	5970	5970	259
585	20230615	091200	2847650	5970	5970	5970	5970	0
586	20230615	091100	2847650	5970	5970	5970	5970	2
587	20230615	091000	2835710	5970	5970	5970	5970	384
588	20230615	090900	543230	5970	5970	5970	5970	0
589	20230615	090800	543230	5970	5970	5970	5970	0
590	20230615	090700	543230	5970	5970	5970	5970	0
591	20230615	090600	543230	5970	5970	5970	5970	0
592	20230615	090500	543230	5970	5970	5970	5970	0
593	20230615	090400	543230	5970	5970	5970	5970	2
594	20230615	090300	531290	5960	5960	5960	5960	0
595	20230615	090200	531290	5960	5960	5960	5960	0
596	20230615	090100	531290	5960	5960	5960	5960	4
597	20230615	090000	507450	5970	5970	5970	5970	85