KissMeData/067990/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193200	510555920	5590	5590	5590	5590	5078
3	20230615	193100	510555920	5590	5590	5590	5590	0
4	20230615	193000	510555920	5590	5590	5590	5590	0
5	20230615	192900	510555920	5590	5590	5590	5590	0
6	20230615	192800	510555920	5590	5590	5590	5590	0
7	20230615	192700	510555920	5590	5590	5590	5590	0
8	20230615	192600	510555920	5590	5590	5590	5590	0
9	20230615	192500	510555920	5590	5590	5590	5590	0
10	20230615	192400	510555920	5590	5590	5590	5590	0
11	20230615	192300	510555920	5590	5590	5590	5590	0
12	20230615	192200	510555920	5590	5590	5590	5590	0
13	20230615	192100	510555920	5590	5590	5590	5590	0
14	20230615	192000	510555920	5590	5590	5590	5590	0
15	20230615	191900	510555920	5590	5590	5590	5590	0
16	20230615	191800	510555920	5590	5590	5590	5590	0
17	20230615	191700	510555920	5590	5590	5590	5590	0
18	20230615	191600	510555920	5590	5590	5590	5590	0
19	20230615	191500	510555920	5590	5590	5590	5590	0
20	20230615	191400	510555920	5590	5590	5590	5590	0
21	20230615	191300	510555920	5590	5590	5590	5590	0
22	20230615	191200	510555920	5590	5590	5590	5590	0
23	20230615	191100	510555920	5590	5590	5590	5590	0
24	20230615	191000	510555920	5590	5590	5590	5590	0
25	20230615	190900	510555920	5590	5590	5590	5590	0
26	20230615	190800	510555920	5590	5590	5590	5590	0
27	20230615	190700	510555920	5590	5590	5590	5590	0
28	20230615	190600	510555920	5590	5590	5590	5590	0
29	20230615	190500	510555920	5590	5590	5590	5590	0
30	20230615	190400	510555920	5590	5590	5590	5590	0
31	20230615	190300	510555920	5590	5590	5590	5590	0
32	20230615	190200	510555920	5590	5590	5590	5590	5078
33	20230615	190100	510555920	5590	5590	5590	5590	0
34	20230615	190000	510555920	5590	5590	5590	5590	0
35	20230615	185900	510555920	5590	5590	5590	5590	0
36	20230615	185800	510555920	5590	5590	5590	5590	0
37	20230615	185700	510555920	5590	5590	5590	5590	0
38	20230615	185600	510555920	5590	5590	5590	5590	0
39	20230615	185500	510555920	5590	5590	5590	5590	0
40	20230615	185400	510555920	5590	5590	5590	5590	0
41	20230615	185300	510555920	5590	5590	5590	5590	0
42	20230615	185200	510555920	5590	5590	5590	5590	0
43	20230615	185100	510555920	5590	5590	5590	5590	0
44	20230615	185000	510555920	5590	5590	5590	5590	0
45	20230615	184900	510555920	5590	5590	5590	5590	0
46	20230615	184800	510555920	5590	5590	5590	5590	0
47	20230615	184700	510555920	5590	5590	5590	5590	0
48	20230615	184600	510555920	5590	5590	5590	5590	0
49	20230615	184500	510555920	5590	5590	5590	5590	0
50	20230615	184400	510555920	5590	5590	5590	5590	0
51	20230615	184300	510555920	5590	5590	5590	5590	0
52	20230615	184200	510555920	5590	5590	5590	5590	0
53	20230615	184100	510555920	5590	5590	5590	5590	0
54	20230615	184000	510555920	5590	5590	5590	5590	0
55	20230615	183900	510555920	5590	5590	5590	5590	0
56	20230615	183800	510555920	5590	5590	5590	5590	0
57	20230615	183700	510555920	5590	5590	5590	5590	0
58	20230615	183600	510555920	5590	5590	5590	5590	0
59	20230615	183500	510555920	5590	5590	5590	5590	0
60	20230615	183400	510555920	5590	5590	5590	5590	0
61	20230615	183300	510555920	5590	5590	5590	5590	0
62	20230615	183200	510555920	5590	5590	5590	5590	5078
63	20230615	183100	510555920	5590	5590	5590	5590	0
64	20230615	183000	510555920	5590	5590	5590	5590	0
65	20230615	182900	510555920	5590	5590	5590	5590	0
66	20230615	182800	510555920	5590	5590	5590	5590	0
67	20230615	182700	510555920	5590	5590	5590	5590	0
68	20230615	182600	510555920	5590	5590	5590	5590	0
69	20230615	182500	510555920	5590	5590	5590	5590	0
70	20230615	182400	510555920	5590	5590	5590	5590	0
71	20230615	182300	510555920	5590	5590	5590	5590	0
72	20230615	182200	510555920	5590	5590	5590	5590	0
73	20230615	182100	510555920	5590	5590	5590	5590	0
74	20230615	182000	510555920	5590	5590	5590	5590	0
75	20230615	181900	510555920	5590	5590	5590	5590	0
76	20230615	181800	510555920	5590	5590	5590	5590	0
77	20230615	181700	510555920	5590	5590	5590	5590	0
78	20230615	181600	510555920	5590	5590	5590	5590	0
79	20230615	181500	510555920	5590	5590	5590	5590	0
80	20230615	181400	510555920	5590	5590	5590	5590	0
81	20230615	181300	510555920	5590	5590	5590	5590	0
82	20230615	181200	510555920	5590	5590	5590	5590	0
83	20230615	181100	510555920	5590	5590	5590	5590	0
84	20230615	181000	510555920	5590	5590	5590	5590	0
85	20230615	180900	510555920	5590	5590	5590	5590	0
86	20230615	180800	510555920	5590	5590	5590	5590	0
87	20230615	180700	510555920	5590	5590	5590	5590	0
88	20230615	180600	510555920	5590	5590	5590	5590	0
89	20230615	180500	510555920	5590	5590	5590	5590	0
90	20230615	180400	510555920	5590	5590	5590	5590	0
91	20230615	180300	510555920	5590	5590	5590	5590	0
92	20230615	180200	510555920	5590	5590	5590	5590	5078
93	20230615	180100	510555920	5590	5590	5590	5590	0
94	20230615	180000	510555920	5590	5590	5590	5590	0
95	20230615	175900	510555920	5590	5590	5590	5590	0
96	20230615	175800	510555920	5590	5590	5590	5590	0
97	20230615	175700	510555920	5590	5590	5590	5590	0
98	20230615	175600	510555920	5590	5590	5590	5590	0
99	20230615	175500	510555920	5590	5590	5590	5590	0
100	20230615	175400	510555920	5590	5590	5590	5590	0
101	20230615	175300	510555920	5590	5590	5590	5590	0
102	20230615	175200	510555920	5590	5590	5590	5590	0
103	20230615	175100	510555920	5590	5590	5590	5590	0
104	20230615	175000	510555920	5590	5590	5590	5590	0
105	20230615	174900	510555920	5590	5590	5590	5590	0
106	20230615	174800	510555920	5590	5590	5590	5590	0
107	20230615	174700	510555920	5590	5590	5590	5590	0
108	20230615	174600	510555920	5590	5590	5590	5590	0
109	20230615	174500	510555920	5590	5590	5590	5590	0
110	20230615	174400	510555920	5590	5590	5590	5590	0
111	20230615	174300	510555920	5590	5590	5590	5590	0
112	20230615	174200	510555920	5590	5590	5590	5590	0
113	20230615	174100	510555920	5590	5590	5590	5590	0
114	20230615	174000	510555920	5590	5590	5590	5590	0
115	20230615	173900	510555920	5590	5590	5590	5590	0
116	20230615	173800	510555920	5590	5590	5590	5590	0
117	20230615	173700	510555920	5590	5590	5590	5590	0
118	20230615	173600	510555920	5590	5590	5590	5590	0
119	20230615	173500	510555920	5590	5590	5590	5590	0
120	20230615	173400	510555920	5590	5590	5590	5590	0
121	20230615	173300	510555920	5590	5590	5590	5590	0
122	20230615	173200	510555920	5590	5590	5590	5590	5078
123	20230615	173100	510555920	5590	5590	5590	5590	0
124	20230615	173000	510555920	5590	5590	5590	5590	0
125	20230615	172900	510555920	5590	5590	5590	5590	0
126	20230615	172800	510555920	5590	5590	5590	5590	0
127	20230615	172700	510555920	5590	5590	5590	5590	0
128	20230615	172600	510555920	5590	5590	5590	5590	0
129	20230615	172500	510555920	5590	5590	5590	5590	0
130	20230615	172400	510555920	5590	5590	5590	5590	0
131	20230615	172300	510555920	5590	5590	5590	5590	0
132	20230615	172200	510555920	5590	5590	5590	5590	0
133	20230615	172100	510555920	5590	5590	5590	5590	0
134	20230615	172000	510555920	5590	5590	5590	5590	0
135	20230615	171900	510555920	5590	5590	5590	5590	0
136	20230615	171800	510555920	5590	5590	5590	5590	0
137	20230615	171700	510555920	5590	5590	5590	5590	0
138	20230615	171600	510555920	5590	5590	5590	5590	0
139	20230615	171500	510555920	5590	5590	5590	5590	0
140	20230615	171400	510555920	5590	5590	5590	5590	0
141	20230615	171300	510555920	5590	5590	5590	5590	0
142	20230615	171200	510555920	5590	5590	5590	5590	0
143	20230615	171100	510555920	5590	5590	5590	5590	0
144	20230615	171000	510555920	5590	5590	5590	5590	0
145	20230615	170900	510555920	5590	5590	5590	5590	0
146	20230615	170800	510555920	5590	5590	5590	5590	0
147	20230615	170700	510555920	5590	5590	5590	5590	0
148	20230615	170600	510555920	5590	5590	5590	5590	0
149	20230615	170500	510555920	5590	5590	5590	5590	0
150	20230615	170400	510555920	5590	5590	5590	5590	0
151	20230615	170300	510555920	5590	5590	5590	5590	0
152	20230615	170200	510555920	5590	5590	5590	5590	5078
153	20230615	170100	510555920	5590	5590	5590	5590	0
154	20230615	170000	510555920	5590	5590	5590	5590	0
155	20230615	165900	510555920	5590	5590	5590	5590	0
156	20230615	165800	510555920	5590	5590	5590	5590	0
157	20230615	165700	510555920	5590	5590	5590	5590	0
158	20230615	165600	510555920	5590	5590	5590	5590	0
159	20230615	165500	510555920	5590	5590	5590	5590	0
160	20230615	165400	510555920	5590	5590	5590	5590	0
161	20230615	165300	510555920	5590	5590	5590	5590	0
162	20230615	165200	510555920	5590	5590	5590	5590	0
163	20230615	165100	510555920	5590	5590	5590	5590	0
164	20230615	165000	510555920	5590	5590	5590	5590	0
165	20230615	164900	510555920	5590	5590	5590	5590	0
166	20230615	164800	510555920	5590	5590	5590	5590	0
167	20230615	164700	510555920	5590	5590	5590	5590	0
168	20230615	164600	510555920	5590	5590	5590	5590	0
169	20230615	164500	510555920	5590	5590	5590	5590	0
170	20230615	164400	510555920	5590	5590	5590	5590	0
171	20230615	164300	510555920	5590	5590	5590	5590	0
172	20230615	164200	510555920	5590	5590	5590	5590	0
173	20230615	164100	510555920	5590	5590	5590	5590	0
174	20230615	164000	510555920	5590	5590	5590	5590	0
175	20230615	163900	510555920	5590	5590	5590	5590	0
176	20230615	163800	510555920	5590	5590	5590	5590	0
177	20230615	163700	510555920	5590	5590	5590	5590	0
178	20230615	163600	510555920	5590	5590	5590	5590	0
179	20230615	163500	510555920	5590	5590	5590	5590	0
180	20230615	163400	510555920	5590	5590	5590	5590	0
181	20230615	163300	510555920	5590	5590	5590	5590	0
182	20230615	163200	510555920	5590	5590	5590	5590	5078
183	20230615	163100	510555920	5590	5590	5590	5590	0
184	20230615	163000	510555920	5590	5590	5590	5590	0
185	20230615	162900	510555920	5590	5590	5590	5590	0
186	20230615	162800	510555920	5590	5590	5590	5590	0
187	20230615	162700	510555920	5590	5590	5590	5590	0
188	20230615	162600	510555920	5590	5590	5590	5590	0
189	20230615	162500	510555920	5590	5590	5590	5590	0
190	20230615	162400	510555920	5590	5590	5590	5590	0
191	20230615	162300	510555920	5590	5590	5590	5590	0
192	20230615	162200	510555920	5590	5590	5590	5590	0
193	20230615	162100	510555920	5590	5590	5590	5590	0
194	20230615	162000	510555920	5590	5590	5590	5590	0
195	20230615	161900	510555920	5590	5590	5590	5590	0
196	20230615	161800	510555920	5590	5590	5590	5590	0
197	20230615	161700	510555920	5590	5590	5590	5590	0
198	20230615	161600	510555920	5590	5590	5590	5590	0
199	20230615	161500	510555920	5590	5590	5590	5590	0
200	20230615	161400	510555920	5590	5590	5590	5590	0
201	20230615	161300	510555920	5590	5590	5590	5590	0
202	20230615	161200	510555920	5590	5590	5590	5590	0
203	20230615	161100	510555920	5590	5590	5590	5590	0
204	20230615	161000	510555920	5590	5590	5590	5590	0
205	20230615	160900	510555920	5590	5590	5590	5590	0
206	20230615	160800	510555920	5590	5590	5590	5590	0
207	20230615	160700	510555920	5590	5590	5590	5590	0
208	20230615	160600	510555920	5590	5590	5590	5590	0
209	20230615	160500	510555920	5590	5590	5590	5590	0
210	20230615	160400	510555920	5590	5590	5590	5590	0
211	20230615	160300	510555920	5590	5590	5590	5590	0
212	20230615	160200	510555920	5590	5590	5590	5590	5078
213	20230615	160100	510555920	5590	5590	5590	5590	0
214	20230615	160000	510555920	5590	5590	5590	5590	0
215	20230615	155900	510555920	5590	5590	5590	5590	0
216	20230615	155800	510555920	5590	5590	5590	5590	0
217	20230615	155700	510555920	5590	5590	5590	5590	0
218	20230615	155600	510555920	5590	5590	5590	5590	0
219	20230615	155500	510555920	5590	5590	5590	5590	0
220	20230615	155400	510555920	5590	5590	5590	5590	0
221	20230615	155300	510555920	5590	5590	5590	5590	0
222	20230615	155200	510555920	5590	5590	5590	5590	0
223	20230615	155100	510555920	5590	5590	5590	5590	0
224	20230615	155000	510555920	5590	5590	5590	5590	0
225	20230615	154900	510555920	5590	5590	5590	5590	0
226	20230615	154800	510555920	5590	5590	5590	5590	0
227	20230615	154700	510555920	5590	5590	5590	5590	0
228	20230615	154600	510555920	5590	5590	5590	5590	0
229	20230615	154500	510555920	5590	5590	5590	5590	0
230	20230615	154400	510555920	5590	5590	5590	5590	0
231	20230615	154300	510555920	5590	5590	5590	5590	0
232	20230615	154200	510555920	5590	5590	5590	5590	0
233	20230615	154100	510555920	5590	5590	5590	5590	0
234	20230615	154000	510555920	5590	5590	5590	5590	0
235	20230615	153900	510555920	5590	5590	5590	5590	0
236	20230615	153800	510555920	5590	5590	5590	5590	0
237	20230615	153700	510555920	5590	5590	5590	5590	0
238	20230615	153600	510555920	5590	5590	5590	5590	0
239	20230615	153500	510555920	5590	5590	5590	5590	0
240	20230615	153400	510555920	5590	5590	5590	5590	0
241	20230615	153300	510555920	5590	5590	5590	5590	0
242	20230615	153200	510555920	5590	5590	5590	5590	5078
243	20230615	153100	510555920	5590	5590	5590	5590	0
244	20230615	153000	510555920	5590	5590	5590	5590	5078
245	20230615	152900	482169900	5590	5590	5590	5590	0
246	20230615	152800	482169900	5590	5590	5590	5590	0
247	20230615	152700	482169900	5590	5590	5590	5590	0
248	20230615	152600	482169900	5590	5590	5590	5590	0
249	20230615	152500	482169900	5590	5590	5590	5590	0
250	20230615	152400	482169900	5590	5590	5590	5590	0
251	20230615	152300	482169900	5590	5590	5590	5590	0
252	20230615	152200	482169900	5590	5590	5590	5590	0
253	20230615	152100	482169900	5590	5590	5590	5590	0
254	20230615	152000	482169900	5590	5590	5590	5590	0
255	20230615	151900	482169900	5590	5580	5590	5580	14
256	20230615	151800	482091740	5590	5590	5590	5590	13
257	20230615	151700	482019070	5590	5590	5590	5580	80
258	20230615	151600	481572070	5580	5580	5580	5580	0
259	20230615	151500	481572070	5580	5580	5580	5580	26
260	20230615	151400	481426990	5590	5590	5590	5590	27
261	20230615	151300	481276060	5570	5580	5580	5570	945
262	20230615	151200	476012280	5580	5590	5590	5580	266
263	20230615	151100	474526340	5580	5580	5580	5580	196
264	20230615	151000	473432660	5590	5590	5590	5590	3
265	20230615	150900	473415890	5590	5590	5590	5590	0
266	20230615	150800	473415890	5590	5590	5590	5590	0
267	20230615	150700	473415890	5590	5590	5590	5590	40
268	20230615	150600	473192290	5590	5590	5590	5590	0
269	20230615	150500	473192290	5590	5590	5590	5590	0
270	20230615	150400	473192290	5590	5590	5590	5590	228
271	20230615	150300	471917770	5570	5570	5570	5570	0
272	20230615	150200	471917770	5570	5570	5570	5570	1012
273	20230615	150100	466280930	5590	5590	5590	5590	500
274	20230615	150000	463485930	5590	5590	5590	5590	5
275	20230615	145900	463457980	5580	5580	5580	5580	0
276	20230615	145800	463457980	5580	5580	5580	5580	0
277	20230615	145700	463457980	5580	5580	5580	5580	121
278	20230615	145600	462782800	5600	5600	5600	5600	0
279	20230615	145500	462782800	5600	5600	5600	5600	20
280	20230615	145400	462670800	5580	5580	5580	5580	0
281	20230615	145300	462670800	5580	5580	5580	5580	0
282	20230615	145200	462670800	5580	5580	5580	5580	0
283	20230615	145100	462670800	5580	5580	5580	5580	0
284	20230615	145000	462670800	5580	5580	5580	5580	0
285	20230615	144900	462670800	5580	5580	5580	5580	0
286	20230615	144800	462670800	5580	5580	5580	5580	1
287	20230615	144700	462665220	5580	5580	5580	5580	0
288	20230615	144600	462665220	5580	5580	5580	5580	0
289	20230615	144500	462665220	5580	5580	5580	5580	20
290	20230615	144400	462553620	5580	5580	5580	5580	1
291	20230615	144300	462548040	5580	5580	5580	5580	8
292	20230615	144200	462503400	5580	5580	5580	5580	14
293	20230615	144100	462425280	5580	5580	5580	5580	0
294	20230615	144000	462425280	5580	5580	5580	5580	977
295	20230615	143900	456973620	5600	5600	5600	5600	0
296	20230615	143800	456973620	5600	5600	5600	5600	0
297	20230615	143700	456973620	5600	5600	5600	5600	129
298	20230615	143600	456251220	5600	5600	5600	5600	871
299	20230615	143500	451373620	5580	5580	5580	5580	0
300	20230615	143400	451373620	5580	5580	5580	5580	0
301	20230615	143300	451373620	5580	5580	5580	5580	0
302	20230615	143200	451373620	5580	5580	5580	5580	405
303	20230615	143100	449113720	5580	5580	5580	5580	1
304	20230615	143000	449108140	5580	5580	5580	5580	1
305	20230615	142900	449102560	5580	5580	5580	5580	10
306	20230615	142800	449046760	5580	5580	5580	5580	5
307	20230615	142700	449018860	5580	5580	5580	5580	13
308	20230615	142600	448946320	5580	5580	5580	5580	2
309	20230615	142500	448935160	5580	5580	5580	5580	25
310	20230615	142400	448795660	5580	5580	5580	5580	216
311	20230615	142300	447590380	5580	5580	5580	5570	912
312	20230615	142200	442503410	5580	5580	5580	5580	22
313	20230615	142100	442380650	5580	5580	5580	5580	37
314	20230615	142000	442174190	5580	5580	5580	5580	262
315	20230615	141900	440712230	5580	5580	5580	5580	48
316	20230615	141800	440444390	5580	5580	5580	5580	458
317	20230615	141700	437888750	5580	5580	5580	5580	148
318	20230615	141600	437062910	5580	5590	5590	5580	296
319	20230615	141500	435411210	5580	5580	5580	5580	437
320	20230615	141400	432972750	5590	5590	5590	5590	0
321	20230615	141300	432972750	5590	5590	5590	5590	4
322	20230615	141200	432950390	5590	5590	5590	5590	0
323	20230615	141100	432950390	5590	5590	5590	5590	0
324	20230615	141000	432950390	5590	5590	5590	5590	50
325	20230615	140900	432670890	5590	5590	5590	5590	40
326	20230615	140800	432447290	5580	5580	5580	5580	0
327	20230615	140700	432447290	5580	5580	5580	5580	0
328	20230615	140600	432447290	5580	5580	5580	5580	10
329	20230615	140500	432391490	5580	5580	5580	5580	0
330	20230615	140400	432391490	5580	5580	5580	5580	0
331	20230615	140300	432391490	5580	5580	5580	5580	0
332	20230615	140200	432391490	5580	5580	5580	5580	0
333	20230615	140100	432391490	5580	5580	5580	5580	313
334	20230615	140000	430644950	5580	5580	5580	5580	21
335	20230615	135900	430527770	5580	5580	5580	5580	0
336	20230615	135800	430527770	5580	5580	5580	5580	17
337	20230615	135700	430432910	5600	5600	5600	5600	0
338	20230615	135600	430432910	5600	5600	5600	5600	0
339	20230615	135500	430432910	5600	5600	5600	5600	0
340	20230615	135400	430432910	5600	5600	5600	5600	0
341	20230615	135300	430432910	5600	5600	5600	5600	0
342	20230615	135200	430432910	5600	5600	5600	5600	1
343	20230615	135100	430427310	5590	5590	5590	5590	0
344	20230615	135000	430427310	5590	5590	5590	5590	3
345	20230615	134900	430410540	5590	5590	5590	5590	0
346	20230615	134800	430410540	5590	5590	5590	5590	0
347	20230615	134700	430410540	5590	5590	5590	5590	0
348	20230615	134600	430410540	5590	5590	5590	5590	0
349	20230615	134500	430410540	5590	5590	5590	5590	0
350	20230615	134400	430410540	5590	5590	5590	5590	20
351	20230615	134300	430298740	5600	5600	5600	5600	0
352	20230615	134200	430298740	5600	5600	5600	5600	30
353	20230615	134100	430130740	5580	5580	5580	5580	0
354	20230615	134000	430130740	5580	5580	5580	5580	0
355	20230615	133900	430130740	5580	5580	5580	5580	0
356	20230615	133800	430130740	5580	5580	5580	5580	0
357	20230615	133700	430130740	5580	5580	5580	5580	0
358	20230615	133600	430130740	5580	5590	5590	5580	634
359	20230615	133500	426592020	5590	5590	5590	5590	6000
360	20230615	133400	393052020	5600	5600	5600	5600	0
361	20230615	133300	393052020	5600	5600	5600	5600	50
362	20230615	133200	392772020	5610	5610	5610	5610	0
363	20230615	133100	392772020	5610	5610	5610	5610	0
364	20230615	133000	392772020	5610	5610	5610	5610	0
365	20230615	132900	392772020	5610	5610	5610	5610	0
366	20230615	132800	392772020	5610	5610	5610	5610	0
367	20230615	132700	392772020	5610	5600	5610	5600	999
368	20230615	132600	387174710	5590	5590	5590	5590	0
369	20230615	132500	387174710	5590	5590	5590	5590	0
370	20230615	132400	387174710	5590	5590	5590	5590	0
371	20230615	132300	387174710	5590	5590	5590	5590	11
372	20230615	132200	387113220	5590	5590	5590	5590	1
373	20230615	132100	387107630	5590	5590	5590	5590	8
374	20230615	132000	387062910	5590	5590	5590	5590	1
375	20230615	131900	387057320	5590	5590	5590	5590	2
376	20230615	131800	387046140	5620	5620	5620	5620	0
377	20230615	131700	387046140	5620	5620	5620	5620	0
378	20230615	131600	387046140	5620	5590	5620	5590	51
379	20230615	131500	386761020	5590	5590	5590	5590	0
380	20230615	131400	386761020	5590	5590	5590	5590	0
381	20230615	131300	386761020	5590	5590	5590	5590	257
382	20230615	131200	385324390	5600	5600	5600	5600	0
383	20230615	131100	385324390	5600	5600	5600	5600	7
384	20230615	131000	385285190	5630	5630	5630	5630	0
385	20230615	130900	385285190	5630	5630	5630	5630	10
386	20230615	130800	385228890	5630	5630	5630	5630	0
387	20230615	130700	385228890	5630	5630	5630	5630	0
388	20230615	130600	385228890	5630	5630	5630	5630	6
389	20230615	130500	385195110	5620	5620	5620	5620	0
390	20230615	130400	385195110	5620	5620	5620	5620	28
391	20230615	130300	385037750	5630	5630	5630	5630	0
392	20230615	130200	385037750	5630	5590	5630	5590	2
393	20230615	130100	385026530	5590	5590	5590	5590	0
394	20230615	130000	385026530	5590	5590	5590	5590	28
395	20230615	125900	384870010	5630	5630	5630	5630	0
396	20230615	125800	384870010	5630	5630	5630	5630	0
397	20230615	125700	384870010	5630	5630	5630	5630	0
398	20230615	125600	384870010	5630	5630	5630	5630	0
399	20230615	125500	384870010	5630	5630	5630	5630	0
400	20230615	125400	384870010	5630	5630	5630	5630	0
401	20230615	125300	384870010	5630	5630	5630	5630	0
402	20230615	125200	384870010	5630	5630	5630	5630	0
403	20230615	125100	384870010	5630	5630	5630	5630	0
404	20230615	125000	384870010	5630	5600	5630	5580	8003
405	20230615	124900	340171880	5630	5630	5630	5630	99
406	20230615	124800	339614510	5630	5630	5630	5630	1
407	20230615	124700	339608880	5590	5590	5590	5590	0
408	20230615	124600	339608880	5590	5610	5610	5590	1787
409	20230615	124500	329615520	5600	5600	5600	5600	0
410	20230615	124400	329615520	5600	5600	5600	5600	0
411	20230615	124300	329615520	5600	5600	5600	5600	0
412	20230615	124200	329615520	5600	5600	5600	5600	2
413	20230615	124100	329604320	5630	5630	5630	5630	0
414	20230615	124000	329604320	5630	5630	5630	5630	0
415	20230615	123900	329604320	5630	5630	5630	5630	0
416	20230615	123800	329604320	5630	5630	5630	5630	0
417	20230615	123700	329604320	5630	5630	5630	5630	0
418	20230615	123600	329604320	5630	5630	5630	5630	0
419	20230615	123500	329604320	5630	5630	5630	5630	0
420	20230615	123400	329604320	5630	5630	5630	5630	0
421	20230615	123300	329604320	5630	5630	5630	5630	0
422	20230615	123200	329604320	5630	5630	5630	5630	0
423	20230615	123100	329604320	5630	5630	5630	5630	0
424	20230615	123000	329604320	5630	5630	5630	5630	0
425	20230615	122900	329604320	5630	5630	5630	5630	0
426	20230615	122800	329604320	5630	5630	5630	5630	1
427	20230615	122700	329598690	5630	5610	5630	5610	469
428	20230615	122600	326959700	5630	5630	5630	5630	1
429	20230615	122500	326954070	5630	5630	5630	5630	0
430	20230615	122400	326954070	5630	5630	5630	5630	0
431	20230615	122300	326954070	5630	5630	5630	5630	0
432	20230615	122200	326954070	5630	5620	5630	5620	17
433	20230615	122100	326858460	5620	5620	5620	5620	0
434	20230615	122000	326858460	5620	5620	5620	5620	0
435	20230615	121900	326858460	5620	5620	5620	5620	0
436	20230615	121800	326858460	5620	5620	5620	5620	0
437	20230615	121700	326858460	5620	5620	5620	5620	0
438	20230615	121600	326858460	5620	5620	5620	5620	0
439	20230615	121500	326858460	5620	5620	5620	5620	42
440	20230615	121400	326622420	5630	5630	5630	5630	0
441	20230615	121300	326622420	5630	5630	5630	5630	0
442	20230615	121200	326622420	5630	5630	5630	5630	0
443	20230615	121100	326622420	5630	5630	5630	5630	0
444	20230615	121000	326622420	5630	5630	5630	5630	137
445	20230615	120900	325851110	5630	5630	5630	5630	10
446	20230615	120800	325794810	5620	5620	5620	5620	0
447	20230615	120700	325794810	5620	5620	5620	5620	0
448	20230615	120600	325794810	5620	5620	5620	5620	0
449	20230615	120500	325794810	5620	5620	5620	5620	0
450	20230615	120400	325794810	5620	5620	5620	5620	0
451	20230615	120300	325794810	5620	5620	5620	5620	3
452	20230615	120200	325777950	5620	5620	5620	5620	0
453	20230615	120100	325777950	5620	5620	5620	5620	475
454	20230615	120000	323108450	5610	5610	5610	5610	0
455	20230615	115900	323108450	5610	5610	5610	5610	0
456	20230615	115800	323108450	5610	5610	5610	5610	0
457	20230615	115700	323108450	5610	5610	5610	5610	0
458	20230615	115600	323108450	5610	5610	5610	5610	0
459	20230615	115500	323108450	5610	5610	5610	5610	1
460	20230615	115400	323102840	5610	5610	5610	5610	582
461	20230615	115300	319837820	5600	5600	5600	5600	0
462	20230615	115200	319837820	5600	5600	5600	5600	0
463	20230615	115100	319837820	5600	5600	5600	5600	0
464	20230615	115000	319837820	5600	5600	5600	5600	0
465	20230615	114900	319837820	5600	5600	5600	5600	0
466	20230615	114800	319837820	5600	5600	5600	5600	27
467	20230615	114700	319686620	5600	5600	5600	5600	0
468	20230615	114600	319686620	5600	5600	5600	5600	59
469	20230615	114500	319356220	5600	5600	5600	5600	0
470	20230615	114400	319356220	5600	5600	5600	5600	20
471	20230615	114300	319244220	5600	5600	5600	5600	1
472	20230615	114200	319238620	5600	5600	5600	5600	50
473	20230615	114100	318958620	5600	5600	5600	5600	30
474	20230615	114000	318790620	5610	5610	5610	5610	0
475	20230615	113900	318790620	5610	5610	5610	5610	0
476	20230615	113800	318790620	5610	5610	5610	5610	1
477	20230615	113700	318785010	5610	5610	5610	5610	0
478	20230615	113600	318785010	5610	5610	5610	5610	3
479	20230615	113500	318768180	5610	5610	5610	5610	0
480	20230615	113400	318768180	5610	5610	5610	5610	0
481	20230615	113300	318768180	5610	5610	5610	5610	0
482	20230615	113200	318768180	5610	5610	5610	5610	0
483	20230615	113100	318768180	5610	5610	5610	5610	1
484	20230615	113000	318762570	5600	5600	5600	5600	0
485	20230615	112900	318762570	5600	5600	5600	5600	1331
486	20230615	112800	311308970	5600	5600	5600	5600	0
487	20230615	112700	311308970	5600	5600	5600	5600	1
488	20230615	112600	311303370	5580	5590	5590	5580	99
489	20230615	112500	310750940	5600	5590	5600	5590	2
490	20230615	112400	310739750	5590	5580	5590	5580	2
491	20230615	112300	310728580	5580	5590	5590	5580	797
492	20230615	112200	306281310	5600	5600	5600	5600	0
493	20230615	112100	306281310	5600	5600	5600	5600	0
494	20230615	112000	306281310	5600	5600	5600	5600	0
495	20230615	111900	306281310	5600	5600	5600	5600	0
496	20230615	111800	306281310	5600	5590	5600	5590	40
497	20230615	111700	306057600	5590	5590	5590	5590	0
498	20230615	111600	306057600	5590	5590	5590	5590	10
499	20230615	111500	306001700	5590	5590	5590	5590	20
500	20230615	111400	305889900	5600	5600	5600	5600	5
501	20230615	111300	305861900	5590	5590	5590	5590	10
502	20230615	111200	305806000	5590	5590	5600	5590	124
503	20230615	111100	305112820	5580	5580	5580	5580	1841
504	20230615	111000	294840040	5590	5590	5590	5590	0
505	20230615	110900	294840040	5590	5610	5610	5590	12022
506	20230615	110800	227527580	5600	5600	5600	5600	0
507	20230615	110700	227527580	5600	5600	5600	5600	0
508	20230615	110600	227527580	5600	5600	5600	5600	0
509	20230615	110500	227527580	5600	5600	5600	5600	567
510	20230615	110400	224352380	5620	5620	5620	5600	261
511	20230615	110300	222886520	5610	5610	5620	5610	4
512	20230615	110200	222864060	5610	5610	5610	5610	0
513	20230615	110100	222864060	5610	5610	5610	5610	1
514	20230615	110000	222858450	5620	5620	5620	5600	321
515	20230615	105900	221054830	5620	5610	5620	5600	956
516	20230615	105800	215700100	5610	5620	5620	5610	7394
517	20230615	105700	174159220	5620	5620	5620	5620	502
518	20230615	105600	171337980	5630	5630	5630	5630	0
519	20230615	105500	171337980	5630	5630	5630	5630	0
520	20230615	105400	171337980	5630	5630	5630	5630	1
521	20230615	105300	171332350	5650	5650	5650	5650	1
522	20230615	105200	171326700	5620	5620	5620	5620	0
523	20230615	105100	171326700	5620	5620	5620	5620	452
524	20230615	105000	168786460	5620	5630	5630	5620	3116
525	20230615	104900	151243490	5630	5630	5630	5630	0
526	20230615	104800	151243490	5630	5630	5630	5630	101
527	20230615	104700	150674860	5640	5640	5640	5640	0
528	20230615	104600	150674860	5640	5640	5640	5640	2
529	20230615	104500	150663580	5640	5650	5650	5630	273
530	20230615	104400	149126460	5640	5640	5640	5640	0
531	20230615	104300	149126460	5640	5640	5640	5640	200
532	20230615	104200	147998460	5650	5650	5650	5650	0
533	20230615	104100	147998460	5650	5650	5650	5650	0
534	20230615	104000	147998460	5650	5650	5650	5650	0
535	20230615	103900	147998460	5650	5650	5650	5650	0
536	20230615	103800	147998460	5650	5650	5650	5650	50
537	20230615	103700	147715960	5650	5650	5650	5650	1
538	20230615	103600	147710310	5640	5640	5640	5640	50
539	20230615	103500	147428310	5640	5640	5640	5640	105
540	20230615	103400	146836110	5650	5650	5650	5650	0
541	20230615	103300	146836110	5650	5650	5650	5650	1
542	20230615	103200	146830460	5630	5630	5630	5630	94
543	20230615	103100	146301240	5650	5650	5650	5650	0
544	20230615	103000	146301240	5650	5650	5650	5650	0
545	20230615	102900	146301240	5650	5650	5650	5650	0
546	20230615	102800	146301240	5650	5650	5650	5650	0
547	20230615	102700	146301240	5650	5650	5650	5650	0
548	20230615	102600	146301240	5650	5650	5650	5650	0
549	20230615	102500	146301240	5650	5650	5650	5650	0
550	20230615	102400	146301240	5650	5650	5650	5650	0
551	20230615	102300	146301240	5650	5650	5650	5650	0
552	20230615	102200	146301240	5650	5650	5650	5650	1
553	20230615	102100	146295590	5630	5630	5630	5630	2000
554	20230615	102000	135035590	5630	5650	5650	5630	1001
555	20230615	101900	129397200	5640	5640	5640	5640	1
556	20230615	101800	129391560	5650	5650	5650	5650	222
557	20230615	101700	128137260	5650	5660	5660	5650	204
558	20230615	101600	126984620	5680	5680	5680	5680	0
559	20230615	101500	126984620	5680	5680	5680	5680	0
560	20230615	101400	126984620	5680	5690	5690	5680	99
561	20230615	101300	126421420	5690	5690	5690	5690	3
562	20230615	101200	126404350	5690	5690	5690	5690	0
563	20230615	101100	126404350	5690	5690	5690	5690	0
564	20230615	101000	126404350	5690	5690	5690	5690	0
565	20230615	100900	126404350	5690	5690	5690	5690	0
566	20230615	100800	126404350	5690	5690	5690	5690	500
567	20230615	100700	123559350	5650	5650	5650	5650	0
568	20230615	100600	123559350	5650	5650	5650	5650	0
569	20230615	100500	123559350	5650	5660	5660	5650	96
570	20230615	100400	123016930	5660	5660	5660	5660	0
571	20230615	100300	123016930	5660	5670	5670	5660	2000
572	20230615	100200	111696920	5690	5690	5690	5690	0
573	20230615	100100	111696920	5690	5690	5690	5690	0
574	20230615	100000	111696920	5690	5690	5690	5690	0
575	20230615	095900	111696920	5690	5680	5690	5680	5
576	20230615	095800	111668510	5690	5690	5690	5690	0
577	20230615	095700	111668510	5690	5690	5690	5690	1
578	20230615	095600	111662820	5680	5680	5680	5680	0
579	20230615	095500	111662820	5680	5680	5680	5680	1
580	20230615	095400	111657140	5690	5690	5690	5690	101
581	20230615	095300	111082450	5690	5690	5690	5690	0
582	20230615	095200	111082450	5690	5690	5690	5690	200
583	20230615	095100	109944450	5660	5660	5660	5660	0
584	20230615	095000	109944450	5660	5660	5660	5660	0
585	20230615	094900	109944450	5660	5660	5660	5660	0
586	20230615	094800	109944450	5660	5660	5660	5660	0
587	20230615	094700	109944450	5660	5660	5660	5660	0
588	20230615	094600	109944450	5660	5660	5660	5660	0
589	20230615	094500	109944450	5660	5660	5660	5660	0
590	20230615	094400	109944450	5660	5660	5660	5660	1
591	20230615	094300	109938790	5700	5700	5700	5700	0
592	20230615	094200	109938790	5700	5700	5700	5700	0
593	20230615	094100	109938790	5700	5700	5700	5700	0
594	20230615	094000	109938790	5700	5700	5700	5700	1
595	20230615	093900	109933090	5690	5690	5690	5690	202
596	20230615	093800	108783710	5690	5690	5690	5690	0
597	20230615	093700	108783710	5690	5690	5690	5690	1
598	20230615	093600	108778020	5700	5700	5700	5700	0
599	20230615	093500	108778020	5700	5700	5700	5700	2
600	20230615	093400	108766620	5700	5700	5700	5700	1
601	20230615	093300	108760920	5690	5680	5690	5680	300
602	20230615	093200	107055340	5680	5680	5680	5680	2
603	20230615	093100	107043980	5690	5690	5690	5690	0
604	20230615	093000	107043980	5690	5690	5690	5690	0
605	20230615	092900	107043980	5690	5690	5690	5690	0
606	20230615	092800	107043980	5690	5690	5690	5690	0
607	20230615	092700	107043980	5690	5690	5690	5690	0
608	20230615	092600	107043980	5690	5670	5690	5670	300
609	20230615	092500	105337280	5670	5660	5670	5660	187
610	20230615	092400	104278620	5660	5660	5660	5660	0
611	20230615	092300	104278620	5660	5660	5660	5660	0
612	20230615	092200	104278620	5660	5660	5660	5660	14
613	20230615	092100	104199380	5660	5660	5660	5660	41
614	20230615	092000	103967320	5660	5660	5660	5660	6
615	20230615	091900	103933360	5660	5660	5660	5660	8
616	20230615	091800	103888080	5660	5650	5670	5620	6025
617	20230615	091700	69987510	5670	5670	5670	5670	18
618	20230615	091600	69885450	5670	5670	5670	5670	1
619	20230615	091500	69879780	5670	5670	5670	5670	1
620	20230615	091400	69874110	5650	5650	5650	5650	466
621	20230615	091300	67241210	5680	5640	5680	5640	10023
622	20230615	091200	10710570	5650	5650	5650	5650	0
623	20230615	091100	10710570	5650	5650	5650	5650	155
624	20230615	091000	9834820	5680	5680	5680	5680	0
625	20230615	090900	9834820	5680	5680	5680	5680	0
626	20230615	090800	9834820	5680	5680	5680	5680	27
627	20230615	090700	9681460	5680	5670	5680	5670	8
628	20230615	090600	9636030	5690	5690	5690	5690	0
629	20230615	090500	9636030	5690	5690	5690	5690	0
630	20230615	090400	9636030	5690	5690	5690	5690	0
631	20230615	090300	9636030	5690	5690	5690	5690	0
632	20230615	090200	9636030	5690	5690	5690	5690	0
633	20230615	090100	9636030	5690	5690	5690	5690	1
634	20230615	090000	9630340	5630	5630	5650	5630	1710