KissMeData/080520/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	211600	443542480	5570	5570	5570	5570	842
3	20230614	211500	443542480	5570	5570	5570	5570	0
4	20230614	211400	443542480	5570	5570	5570	5570	0
5	20230614	211300	443542480	5570	5570	5570	5570	0
6	20230614	211200	443542480	5570	5570	5570	5570	0
7	20230614	211100	443542480	5570	5570	5570	5570	0
8	20230614	211000	443542480	5570	5570	5570	5570	0
9	20230614	210900	443542480	5570	5570	5570	5570	0
10	20230614	210800	443542480	5570	5570	5570	5570	0
11	20230614	210700	443542480	5570	5570	5570	5570	0
12	20230614	210600	443542480	5570	5570	5570	5570	0
13	20230614	210500	443542480	5570	5570	5570	5570	0
14	20230614	210400	443542480	5570	5570	5570	5570	0
15	20230614	210300	443542480	5570	5570	5570	5570	0
16	20230614	210200	443542480	5570	5570	5570	5570	0
17	20230614	210100	443542480	5570	5570	5570	5570	0
18	20230614	210000	443542480	5570	5570	5570	5570	0
19	20230614	205900	443542480	5570	5570	5570	5570	0
20	20230614	205800	443542480	5570	5570	5570	5570	0
21	20230614	205700	443542480	5570	5570	5570	5570	0
22	20230614	205600	443542480	5570	5570	5570	5570	0
23	20230614	205500	443542480	5570	5570	5570	5570	0
24	20230614	205400	443542480	5570	5570	5570	5570	0
25	20230614	205300	443542480	5570	5570	5570	5570	0
26	20230614	205200	443542480	5570	5570	5570	5570	0
27	20230614	205100	443542480	5570	5570	5570	5570	0
28	20230614	205000	443542480	5570	5570	5570	5570	0
29	20230614	204900	443542480	5570	5570	5570	5570	0
30	20230614	204800	443542480	5570	5570	5570	5570	0
31	20230614	204700	443542480	5570	5570	5570	5570	0
32	20230614	204600	443542480	5570	5570	5570	5570	842
33	20230614	204500	443542480	5570	5570	5570	5570	0
34	20230614	204400	443542480	5570	5570	5570	5570	0
35	20230614	204300	443542480	5570	5570	5570	5570	0
36	20230614	204200	443542480	5570	5570	5570	5570	0
37	20230614	204100	443542480	5570	5570	5570	5570	0
38	20230614	204000	443542480	5570	5570	5570	5570	0
39	20230614	203900	443542480	5570	5570	5570	5570	0
40	20230614	203800	443542480	5570	5570	5570	5570	0
41	20230614	203700	443542480	5570	5570	5570	5570	0
42	20230614	203600	443542480	5570	5570	5570	5570	0
43	20230614	203500	443542480	5570	5570	5570	5570	0
44	20230614	203400	443542480	5570	5570	5570	5570	0
45	20230614	203300	443542480	5570	5570	5570	5570	0
46	20230614	203200	443542480	5570	5570	5570	5570	0
47	20230614	203100	443542480	5570	5570	5570	5570	0
48	20230614	203000	443542480	5570	5570	5570	5570	0
49	20230614	202900	443542480	5570	5570	5570	5570	0
50	20230614	202800	443542480	5570	5570	5570	5570	0
51	20230614	202700	443542480	5570	5570	5570	5570	0
52	20230614	202600	443542480	5570	5570	5570	5570	0
53	20230614	202500	443542480	5570	5570	5570	5570	0
54	20230614	202400	443542480	5570	5570	5570	5570	0
55	20230614	202300	443542480	5570	5570	5570	5570	0
56	20230614	202200	443542480	5570	5570	5570	5570	0
57	20230614	202100	443542480	5570	5570	5570	5570	0
58	20230614	202000	443542480	5570	5570	5570	5570	0
59	20230614	201900	443542480	5570	5570	5570	5570	0
60	20230614	201800	443542480	5570	5570	5570	5570	0
61	20230614	201700	443542480	5570	5570	5570	5570	0
62	20230614	201600	443542480	5570	5570	5570	5570	842
63	20230614	201500	443542480	5570	5570	5570	5570	0
64	20230614	201400	443542480	5570	5570	5570	5570	0
65	20230614	201300	443542480	5570	5570	5570	5570	0
66	20230614	201200	443542480	5570	5570	5570	5570	0
67	20230614	201100	443542480	5570	5570	5570	5570	0
68	20230614	201000	443542480	5570	5570	5570	5570	0
69	20230614	200900	443542480	5570	5570	5570	5570	0
70	20230614	200800	443542480	5570	5570	5570	5570	0
71	20230614	200700	443542480	5570	5570	5570	5570	0
72	20230614	200600	443542480	5570	5570	5570	5570	0
73	20230614	200500	443542480	5570	5570	5570	5570	0
74	20230614	200400	443542480	5570	5570	5570	5570	0
75	20230614	200300	443542480	5570	5570	5570	5570	0
76	20230614	200200	443542480	5570	5570	5570	5570	0
77	20230614	200100	443542480	5570	5570	5570	5570	0
78	20230614	200000	443542480	5570	5570	5570	5570	0
79	20230614	195900	443542480	5570	5570	5570	5570	0
80	20230614	195800	443542480	5570	5570	5570	5570	0
81	20230614	195700	443542480	5570	5570	5570	5570	0
82	20230614	195600	443542480	5570	5570	5570	5570	0
83	20230614	195500	443542480	5570	5570	5570	5570	0
84	20230614	195400	443542480	5570	5570	5570	5570	0
85	20230614	195300	443542480	5570	5570	5570	5570	0
86	20230614	195200	443542480	5570	5570	5570	5570	0
87	20230614	195100	443542480	5570	5570	5570	5570	0
88	20230614	195000	443542480	5570	5570	5570	5570	0
89	20230614	194900	443542480	5570	5570	5570	5570	0
90	20230614	194800	443542480	5570	5570	5570	5570	0
91	20230614	194700	443542480	5570	5570	5570	5570	0
92	20230614	194600	443542480	5570	5570	5570	5570	842
93	20230614	194500	443542480	5570	5570	5570	5570	0
94	20230614	194400	443542480	5570	5570	5570	5570	0
95	20230614	194300	443542480	5570	5570	5570	5570	0
96	20230614	194200	443542480	5570	5570	5570	5570	0
97	20230614	194100	443542480	5570	5570	5570	5570	0
98	20230614	194000	443542480	5570	5570	5570	5570	0
99	20230614	193900	443542480	5570	5570	5570	5570	0
100	20230614	193800	443542480	5570	5570	5570	5570	0
101	20230614	193700	443542480	5570	5570	5570	5570	0
102	20230614	193600	443542480	5570	5570	5570	5570	0
103	20230614	193500	443542480	5570	5570	5570	5570	0
104	20230614	193400	443542480	5570	5570	5570	5570	0
105	20230614	193300	443542480	5570	5570	5570	5570	0
106	20230614	193200	443542480	5570	5570	5570	5570	0
107	20230614	193100	443542480	5570	5570	5570	5570	0
108	20230614	193000	443542480	5570	5570	5570	5570	0
109	20230614	192900	443542480	5570	5570	5570	5570	0
110	20230614	192800	443542480	5570	5570	5570	5570	0
111	20230614	192700	443542480	5570	5570	5570	5570	0
112	20230614	192600	443542480	5570	5570	5570	5570	0
113	20230614	192500	443542480	5570	5570	5570	5570	0
114	20230614	192400	443542480	5570	5570	5570	5570	0
115	20230614	192300	443542480	5570	5570	5570	5570	0
116	20230614	192200	443542480	5570	5570	5570	5570	0
117	20230614	192100	443542480	5570	5570	5570	5570	0
118	20230614	192000	443542480	5570	5570	5570	5570	0
119	20230614	191900	443542480	5570	5570	5570	5570	0
120	20230614	191800	443542480	5570	5570	5570	5570	0
121	20230614	191700	443542480	5570	5570	5570	5570	0
122	20230614	191600	443542480	5570	5570	5570	5570	842
123	20230614	191500	443542480	5570	5570	5570	5570	0
124	20230614	191400	443542480	5570	5570	5570	5570	0
125	20230614	191300	443542480	5570	5570	5570	5570	0
126	20230614	191200	443542480	5570	5570	5570	5570	0
127	20230614	191100	443542480	5570	5570	5570	5570	0
128	20230614	191000	443542480	5570	5570	5570	5570	0
129	20230614	190900	443542480	5570	5570	5570	5570	0
130	20230614	190800	443542480	5570	5570	5570	5570	0
131	20230614	190700	443542480	5570	5570	5570	5570	0
132	20230614	190600	443542480	5570	5570	5570	5570	0
133	20230614	190500	443542480	5570	5570	5570	5570	0
134	20230614	190400	443542480	5570	5570	5570	5570	0
135	20230614	190300	443542480	5570	5570	5570	5570	0
136	20230614	190200	443542480	5570	5570	5570	5570	0
137	20230614	190100	443542480	5570	5570	5570	5570	0
138	20230614	190000	443542480	5570	5570	5570	5570	0
139	20230614	185900	443542480	5570	5570	5570	5570	0
140	20230614	185800	443542480	5570	5570	5570	5570	0
141	20230614	185700	443542480	5570	5570	5570	5570	0
142	20230614	185600	443542480	5570	5570	5570	5570	0
143	20230614	185500	443542480	5570	5570	5570	5570	0
144	20230614	185400	443542480	5570	5570	5570	5570	0
145	20230614	185300	443542480	5570	5570	5570	5570	0
146	20230614	185200	443542480	5570	5570	5570	5570	0
147	20230614	185100	443542480	5570	5570	5570	5570	0
148	20230614	185000	443542480	5570	5570	5570	5570	0
149	20230614	184900	443542480	5570	5570	5570	5570	0
150	20230614	184800	443542480	5570	5570	5570	5570	0
151	20230614	184700	443542480	5570	5570	5570	5570	0
152	20230614	184600	443542480	5570	5570	5570	5570	842
153	20230614	184500	443542480	5570	5570	5570	5570	0
154	20230614	184400	443542480	5570	5570	5570	5570	0
155	20230614	184300	443542480	5570	5570	5570	5570	0
156	20230614	184200	443542480	5570	5570	5570	5570	0
157	20230614	184100	443542480	5570	5570	5570	5570	0
158	20230614	184000	443542480	5570	5570	5570	5570	0
159	20230614	183900	443542480	5570	5570	5570	5570	0
160	20230614	183800	443542480	5570	5570	5570	5570	0
161	20230614	183700	443542480	5570	5570	5570	5570	0
162	20230614	183600	443542480	5570	5570	5570	5570	0
163	20230614	183500	443542480	5570	5570	5570	5570	0
164	20230614	183400	443542480	5570	5570	5570	5570	0
165	20230614	183300	443542480	5570	5570	5570	5570	0
166	20230614	183200	443542480	5570	5570	5570	5570	0
167	20230614	183100	443542480	5570	5570	5570	5570	0
168	20230614	183000	443542480	5570	5570	5570	5570	0
169	20230614	182900	443542480	5570	5570	5570	5570	0
170	20230614	182800	443542480	5570	5570	5570	5570	0
171	20230614	182700	443542480	5570	5570	5570	5570	0
172	20230614	182600	443542480	5570	5570	5570	5570	0
173	20230614	182500	443542480	5570	5570	5570	5570	0
174	20230614	182400	443542480	5570	5570	5570	5570	0
175	20230614	182300	443542480	5570	5570	5570	5570	0
176	20230614	182200	443542480	5570	5570	5570	5570	0
177	20230614	182100	443542480	5570	5570	5570	5570	0
178	20230614	182000	443542480	5570	5570	5570	5570	0
179	20230614	181900	443542480	5570	5570	5570	5570	0
180	20230614	181800	443542480	5570	5570	5570	5570	0
181	20230614	181700	443542480	5570	5570	5570	5570	0
182	20230614	181600	443542480	5570	5570	5570	5570	842
183	20230614	181500	443542480	5570	5570	5570	5570	0
184	20230614	181400	443542480	5570	5570	5570	5570	0
185	20230614	181300	443542480	5570	5570	5570	5570	0
186	20230614	181200	443542480	5570	5570	5570	5570	0
187	20230614	181100	443542480	5570	5570	5570	5570	0
188	20230614	181000	443542480	5570	5570	5570	5570	0
189	20230614	180900	443542480	5570	5570	5570	5570	0
190	20230614	180800	443542480	5570	5570	5570	5570	0
191	20230614	180700	443542480	5570	5570	5570	5570	0
192	20230614	180600	443542480	5570	5570	5570	5570	0
193	20230614	180500	443542480	5570	5570	5570	5570	0
194	20230614	180400	443542480	5570	5570	5570	5570	0
195	20230614	180300	443542480	5570	5570	5570	5570	0
196	20230614	180200	443542480	5570	5570	5570	5570	0
197	20230614	180100	443542480	5570	5570	5570	5570	0
198	20230614	180000	443542480	5570	5570	5570	5570	0
199	20230614	175900	443542480	5570	5570	5570	5570	0
200	20230614	175800	443542480	5570	5570	5570	5570	0
201	20230614	175700	443542480	5570	5570	5570	5570	0
202	20230614	175600	443542480	5570	5570	5570	5570	0
203	20230614	175500	443542480	5570	5570	5570	5570	0
204	20230614	175400	443542480	5570	5570	5570	5570	0
205	20230614	175300	443542480	5570	5570	5570	5570	0
206	20230614	175200	443542480	5570	5570	5570	5570	0
207	20230614	175100	443542480	5570	5570	5570	5570	0
208	20230614	175000	443542480	5570	5570	5570	5570	0
209	20230614	174900	443542480	5570	5570	5570	5570	0
210	20230614	174800	443542480	5570	5570	5570	5570	0
211	20230614	174700	443542480	5570	5570	5570	5570	0
212	20230614	174600	443542480	5570	5570	5570	5570	842
213	20230614	174500	443542480	5570	5570	5570	5570	0
214	20230614	174400	443542480	5570	5570	5570	5570	0
215	20230614	174300	443542480	5570	5570	5570	5570	0
216	20230614	174200	443542480	5570	5570	5570	5570	0
217	20230614	174100	443542480	5570	5570	5570	5570	0
218	20230614	174000	443542480	5570	5570	5570	5570	0
219	20230614	173900	443542480	5570	5570	5570	5570	0
220	20230614	173800	443542480	5570	5570	5570	5570	0
221	20230614	173700	443542480	5570	5570	5570	5570	0
222	20230614	173600	443542480	5570	5570	5570	5570	0
223	20230614	173500	443542480	5570	5570	5570	5570	0
224	20230614	173400	443542480	5570	5570	5570	5570	0
225	20230614	173300	443542480	5570	5570	5570	5570	0
226	20230614	173200	443542480	5570	5570	5570	5570	0
227	20230614	173100	443542480	5570	5570	5570	5570	0
228	20230614	173000	443542480	5570	5570	5570	5570	0
229	20230614	172900	443542480	5570	5570	5570	5570	0
230	20230614	172800	443542480	5570	5570	5570	5570	0
231	20230614	172700	443542480	5570	5570	5570	5570	0
232	20230614	172600	443542480	5570	5570	5570	5570	0
233	20230614	172500	443542480	5570	5570	5570	5570	0
234	20230614	172400	443542480	5570	5570	5570	5570	0
235	20230614	172300	443542480	5570	5570	5570	5570	0
236	20230614	172200	443542480	5570	5570	5570	5570	0
237	20230614	172100	443542480	5570	5570	5570	5570	0
238	20230614	172000	443542480	5570	5570	5570	5570	0
239	20230614	171900	443542480	5570	5570	5570	5570	0
240	20230614	171800	443542480	5570	5570	5570	5570	0
241	20230614	171700	443542480	5570	5570	5570	5570	0
242	20230614	171600	443542480	5570	5570	5570	5570	842
243	20230614	171500	443542480	5570	5570	5570	5570	0
244	20230614	171400	443542480	5570	5570	5570	5570	0
245	20230614	171300	443542480	5570	5570	5570	5570	0
246	20230614	171200	443542480	5570	5570	5570	5570	0
247	20230614	171100	443542480	5570	5570	5570	5570	0
248	20230614	171000	443542480	5570	5570	5570	5570	0
249	20230614	170900	443542480	5570	5570	5570	5570	0
250	20230614	170800	443542480	5570	5570	5570	5570	0
251	20230614	170700	443542480	5570	5570	5570	5570	0
252	20230614	170600	443542480	5570	5570	5570	5570	0
253	20230614	170500	443542480	5570	5570	5570	5570	0
254	20230614	170400	443542480	5570	5570	5570	5570	0
255	20230614	170300	443542480	5570	5570	5570	5570	0
256	20230614	170200	443542480	5570	5570	5570	5570	0
257	20230614	170100	443542480	5570	5570	5570	5570	0
258	20230614	170000	443542480	5570	5570	5570	5570	0
259	20230614	165900	443542480	5570	5570	5570	5570	0
260	20230614	165800	443542480	5570	5570	5570	5570	0
261	20230614	165700	443542480	5570	5570	5570	5570	0
262	20230614	165600	443542480	5570	5570	5570	5570	0
263	20230614	165500	443542480	5570	5570	5570	5570	0
264	20230614	165400	443542480	5570	5570	5570	5570	0
265	20230614	165300	443542480	5570	5570	5570	5570	0
266	20230614	165200	443542480	5570	5570	5570	5570	0
267	20230614	165100	443542480	5570	5570	5570	5570	0
268	20230614	165000	443542480	5570	5570	5570	5570	0
269	20230614	164900	443542480	5570	5570	5570	5570	0
270	20230614	164800	443542480	5570	5570	5570	5570	0
271	20230614	164700	443542480	5570	5570	5570	5570	0
272	20230614	164600	443542480	5570	5570	5570	5570	842
273	20230614	164500	443542480	5570	5570	5570	5570	0
274	20230614	164400	443542480	5570	5570	5570	5570	0
275	20230614	164300	443542480	5570	5570	5570	5570	0
276	20230614	164200	443542480	5570	5570	5570	5570	0
277	20230614	164100	443542480	5570	5570	5570	5570	0
278	20230614	164000	443542480	5570	5570	5570	5570	0
279	20230614	163900	443542480	5570	5570	5570	5570	0
280	20230614	163800	443542480	5570	5570	5570	5570	0
281	20230614	163700	443542480	5570	5570	5570	5570	0
282	20230614	163600	443542480	5570	5570	5570	5570	0
283	20230614	163500	443542480	5570	5570	5570	5570	0
284	20230614	163400	443542480	5570	5570	5570	5570	0
285	20230614	163300	443542480	5570	5570	5570	5570	0
286	20230614	163200	443542480	5570	5570	5570	5570	0
287	20230614	163100	443542480	5570	5570	5570	5570	0
288	20230614	163000	443542480	5570	5570	5570	5570	0
289	20230614	162900	443542480	5570	5570	5570	5570	0
290	20230614	162800	443542480	5570	5570	5570	5570	0
291	20230614	162700	443542480	5570	5570	5570	5570	0
292	20230614	162600	443542480	5570	5570	5570	5570	0
293	20230614	162500	443542480	5570	5570	5570	5570	0
294	20230614	162400	443542480	5570	5570	5570	5570	0
295	20230614	162300	443542480	5570	5570	5570	5570	0
296	20230614	162200	443542480	5570	5570	5570	5570	0
297	20230614	162100	443542480	5570	5570	5570	5570	0
298	20230614	162000	443542480	5570	5570	5570	5570	0
299	20230614	161900	443542480	5570	5570	5570	5570	0
300	20230614	161800	443542480	5570	5570	5570	5570	0
301	20230614	161700	443542480	5570	5570	5570	5570	0
302	20230614	161600	443542480	5570	5570	5570	5570	842
303	20230614	161500	443542480	5570	5570	5570	5570	0
304	20230614	161400	443542480	5570	5570	5570	5570	0
305	20230614	161300	443542480	5570	5570	5570	5570	0
306	20230614	161200	443542480	5570	5570	5570	5570	0
307	20230614	161100	443542480	5570	5570	5570	5570	0
308	20230614	161000	443542480	5570	5570	5570	5570	0
309	20230614	160900	443542480	5570	5570	5570	5570	0
310	20230614	160800	443542480	5570	5570	5570	5570	0
311	20230614	160700	443542480	5570	5570	5570	5570	0
312	20230614	160600	443542480	5570	5570	5570	5570	0
313	20230614	160500	443542480	5570	5570	5570	5570	0
314	20230614	160400	443542480	5570	5570	5570	5570	0
315	20230614	160300	443542480	5570	5570	5570	5570	0
316	20230614	160200	443542480	5570	5570	5570	5570	0
317	20230614	160100	443542480	5570	5570	5570	5570	0
318	20230614	160000	443542480	5570	5570	5570	5570	0
319	20230614	155900	443542480	5570	5570	5570	5570	0
320	20230614	155800	443542480	5570	5570	5570	5570	0
321	20230614	155700	443542480	5570	5570	5570	5570	0
322	20230614	155600	443542480	5570	5570	5570	5570	0
323	20230614	155500	443542480	5570	5570	5570	5570	0
324	20230614	155400	443542480	5570	5570	5570	5570	0
325	20230614	155300	443542480	5570	5570	5570	5570	0
326	20230614	155200	443542480	5570	5570	5570	5570	0
327	20230614	155100	443542480	5570	5570	5570	5570	0
328	20230614	155000	443542480	5570	5570	5570	5570	0
329	20230614	154900	443542480	5570	5570	5570	5570	0
330	20230614	154800	443542480	5570	5570	5570	5570	0
331	20230614	154700	443542480	5570	5570	5570	5570	0
332	20230614	154600	443542480	5570	5570	5570	5570	842
333	20230614	154500	443542480	5570	5570	5570	5570	0
334	20230614	154400	443542480	5570	5570	5570	5570	0
335	20230614	154300	443542480	5570	5570	5570	5570	0
336	20230614	154200	443542480	5570	5570	5570	5570	0
337	20230614	154100	443542480	5570	5570	5570	5570	0
338	20230614	154000	443542480	5570	5570	5570	5570	0
339	20230614	153900	443542480	5570	5570	5570	5570	0
340	20230614	153800	443542480	5570	5570	5570	5570	0
341	20230614	153700	443542480	5570	5570	5570	5570	0
342	20230614	153600	443542480	5570	5570	5570	5570	0
343	20230614	153500	443542480	5570	5570	5570	5570	0
344	20230614	153400	443542480	5570	5570	5570	5570	0
345	20230614	153300	443542480	5570	5570	5570	5570	0
346	20230614	153200	443542480	5570	5570	5570	5570	0
347	20230614	153100	443542480	5570	5570	5570	5570	0
348	20230614	153000	443542480	5570	5570	5570	5570	842
349	20230614	152900	438852540	5570	5570	5570	5570	0
350	20230614	152800	438852540	5570	5570	5570	5570	0
351	20230614	152700	438852540	5570	5570	5570	5570	0
352	20230614	152600	438852540	5570	5570	5570	5570	0
353	20230614	152500	438852540	5570	5570	5570	5570	0
354	20230614	152400	438852540	5570	5570	5570	5570	0
355	20230614	152300	438852540	5570	5570	5570	5570	0
356	20230614	152200	438852540	5570	5570	5570	5570	0
357	20230614	152100	438852540	5570	5570	5570	5570	0
358	20230614	152000	438852540	5570	5570	5570	5570	0
359	20230614	151900	438852540	5570	5570	5570	5570	0
360	20230614	151800	438852540	5570	5560	5570	5560	1060
361	20230614	151700	432958920	5570	5560	5570	5560	42
362	20230614	151600	432725390	5550	5560	5560	5550	229
363	20230614	151500	431453150	5570	5570	5570	5570	23
364	20230614	151400	431325040	5570	5570	5570	5570	0
365	20230614	151300	431325040	5570	5570	5570	5570	0
366	20230614	151200	431325040	5570	5570	5570	5570	0
367	20230614	151100	431325040	5570	5570	5570	5570	0
368	20230614	151000	431325040	5570	5560	5570	5560	97
369	20230614	150900	430785710	5560	5540	5560	5540	39
370	20230614	150800	430569190	5550	5550	5550	5550	18
371	20230614	150700	430469290	5550	5550	5560	5550	493
372	20230614	150600	427733130	5550	5550	5550	5550	26
373	20230614	150500	427588830	5560	5560	5560	5560	32
374	20230614	150400	427410910	5540	5550	5550	5540	744
375	20230614	150300	423282060	5540	5540	5540	5540	0
376	20230614	150200	423282060	5540	5540	5540	5540	0
377	20230614	150100	423282060	5540	5540	5540	5540	27
378	20230614	150000	423132480	5550	5550	5550	5550	0
379	20230614	145900	423132480	5550	5550	5550	5550	0
380	20230614	145800	423132480	5550	5550	5550	5550	173
381	20230614	145700	422172330	5550	5550	5550	5550	0
382	20230614	145600	422172330	5550	5550	5550	5550	402
383	20230614	145500	419941230	5550	5550	5550	5550	1
384	20230614	145400	419935680	5540	5540	5550	5540	12
385	20230614	145300	419869190	5550	5550	5550	5550	0
386	20230614	145200	419869190	5550	5540	5550	5540	109
387	20230614	145100	419265320	5540	5540	5540	5540	0
388	20230614	145000	419265320	5540	5540	5540	5540	0
389	20230614	144900	419265320	5540	5530	5540	5530	17
390	20230614	144800	419171290	5530	5530	5530	5530	0
391	20230614	144700	419171290	5530	5520	5530	5520	884
392	20230614	144600	414291380	5530	5550	5560	5530	580
393	20230614	144500	411079360	5560	5560	5560	5560	0
394	20230614	144400	411079360	5560	5560	5560	5560	1
395	20230614	144300	411073800	5540	5540	5540	5540	0
396	20230614	144200	411073800	5540	5550	5550	5540	223
397	20230614	144100	409837080	5550	5550	5550	5550	100
398	20230614	144000	409282080	5550	5550	5550	5550	14
399	20230614	143900	409204380	5550	5550	5550	5550	0
400	20230614	143800	409204380	5550	5550	5550	5550	387
401	20230614	143700	407056530	5560	5560	5560	5560	0
402	20230614	143600	407056530	5560	5560	5560	5560	0
403	20230614	143500	407056530	5560	5560	5560	5560	34
404	20230614	143400	406867490	5560	5560	5560	5560	0
405	20230614	143300	406867490	5560	5560	5560	5560	202
406	20230614	143200	405744370	5560	5560	5560	5560	0
407	20230614	143100	405744370	5560	5560	5560	5560	0
408	20230614	143000	405744370	5560	5560	5560	5560	0
409	20230614	142900	405744370	5560	5560	5560	5560	0
410	20230614	142800	405744370	5560	5560	5560	5560	20
411	20230614	142700	405633170	5560	5560	5560	5560	0
412	20230614	142600	405633170	5560	5560	5560	5560	0
413	20230614	142500	405633170	5560	5570	5570	5560	3
414	20230614	142400	405616470	5560	5560	5560	5560	40
415	20230614	142300	405394070	5560	5550	5560	5540	9
416	20230614	142200	405344130	5560	5560	5560	5560	1
417	20230614	142100	405338570	5570	5560	5570	5560	26
418	20230614	142000	405193990	5560	5560	5560	5560	389
419	20230614	141900	403031150	5570	5570	5570	5560	3
420	20230614	141800	403014450	5560	5560	5560	5520	23
421	20230614	141700	402887280	5560	5560	5570	5560	24
422	20230614	141600	402753830	5550	5550	5550	5550	44
423	20230614	141500	402509630	5520	5520	5520	5520	0
424	20230614	141400	402509630	5520	5520	5520	5520	167
425	20230614	141300	401587790	5550	5550	5550	5550	0
426	20230614	141200	401587790	5550	5550	5550	5550	107
427	20230614	141100	400993940	5530	5530	5530	5530	79
428	20230614	141000	400557070	5540	5540	5540	5540	0
429	20230614	140900	400557070	5540	5540	5550	5520	405
430	20230614	140800	398321340	5550	5560	5560	5550	6
431	20230614	140700	398288020	5560	5560	5570	5550	9
432	20230614	140600	398238000	5570	5530	5570	5530	130
433	20230614	140500	397518990	5560	5530	5560	5530	394
434	20230614	140400	395340140	5570	5570	5570	5570	0
435	20230614	140300	395340140	5570	5570	5570	5570	1
436	20230614	140200	395334570	5530	5530	5530	5530	1
437	20230614	140100	395329040	5540	5540	5540	5540	0
438	20230614	140000	395329040	5540	5540	5540	5540	358
439	20230614	135900	393345720	5580	5580	5580	5580	0
440	20230614	135800	393345720	5580	5580	5580	5580	0
441	20230614	135700	393345720	5580	5580	5580	5580	0
442	20230614	135600	393345720	5580	5580	5580	5580	1
443	20230614	135500	393340140	5590	5590	5590	5590	0
444	20230614	135400	393340140	5590	5580	5590	5580	15
445	20230614	135300	393256430	5580	5580	5580	5580	1
446	20230614	135200	393250850	5590	5560	5590	5560	6
447	20230614	135100	393217400	5560	5560	5560	5560	0
448	20230614	135000	393217400	5560	5560	5560	5510	5874
449	20230614	134900	360707550	5560	5560	5560	5560	200
450	20230614	134800	359595550	5570	5570	5570	5570	105
451	20230614	134700	359010700	5590	5590	5590	5590	0
452	20230614	134600	359010700	5590	5590	5590	5590	0
453	20230614	134500	359010700	5590	5590	5590	5590	0
454	20230614	134400	359010700	5590	5590	5590	5590	0
455	20230614	134300	359010700	5590	5580	5590	5550	2489
456	20230614	134200	345190100	5590	5590	5590	5590	50
457	20230614	134100	344910600	5590	5590	5590	5590	0
458	20230614	134000	344910600	5590	5590	5590	5590	1
459	20230614	133900	344905010	5580	5570	5590	5560	46
460	20230614	133800	344648880	5560	5570	5570	5560	129
461	20230614	133700	343931630	5560	5560	5560	5560	161
462	20230614	133600	343036470	5560	5560	5560	5560	90
463	20230614	133500	342536070	5560	5560	5560	5560	1000
464	20230614	133400	336976070	5570	5580	5580	5570	2
465	20230614	133300	336964920	5590	5590	5590	5590	0
466	20230614	133200	336964920	5590	5570	5590	5570	671
467	20230614	133100	333227430	5600	5600	5600	5600	0
468	20230614	133000	333227430	5600	5600	5600	5600	0
469	20230614	132900	333227430	5600	5600	5600	5600	0
470	20230614	132800	333227430	5600	5600	5600	5600	0
471	20230614	132700	333227430	5600	5600	5600	5600	0
472	20230614	132600	333227430	5600	5600	5600	5600	0
473	20230614	132500	333227430	5600	5600	5600	5600	0
474	20230614	132400	333227430	5600	5600	5600	5600	0
475	20230614	132300	333227430	5600	5600	5600	5600	50
476	20230614	132200	332947430	5610	5610	5610	5610	0
477	20230614	132100	332947430	5610	5610	5610	5610	1
478	20230614	132000	332941820	5570	5580	5580	5570	2145
479	20230614	131900	320989950	5580	5600	5600	5580	379
480	20230614	131800	318872450	5590	5620	5620	5590	2130
481	20230614	131700	306949100	5620	5620	5620	5620	0
482	20230614	131600	306949100	5620	5620	5620	5620	0
483	20230614	131500	306949100	5620	5620	5620	5620	0
484	20230614	131400	306949100	5620	5620	5620	5620	2
485	20230614	131300	306937860	5620	5620	5620	5620	178
486	20230614	131200	305937500	5620	5620	5620	5620	0
487	20230614	131100	305937500	5620	5630	5630	5620	17
488	20230614	131000	305841940	5650	5650	5650	5650	0
489	20230614	130900	305841940	5650	5650	5650	5650	0
490	20230614	130800	305841940	5650	5640	5650	5640	1200
491	20230614	130700	299062080	5640	5640	5640	5640	0
492	20230614	130600	299062080	5640	5640	5640	5640	0
493	20230614	130500	299062080	5640	5640	5640	5640	0
494	20230614	130400	299062080	5640	5640	5640	5640	51
495	20230614	130300	298774440	5650	5650	5650	5650	0
496	20230614	130200	298774440	5650	5650	5650	5650	0
497	20230614	130100	298774440	5650	5650	5650	5650	0
498	20230614	130000	298774440	5650	5650	5650	5650	12
499	20230614	125900	298706640	5650	5650	5650	5650	0
500	20230614	125800	298706640	5650	5650	5650	5650	0
501	20230614	125700	298706640	5650	5650	5650	5650	0
502	20230614	125600	298706640	5650	5650	5650	5650	0
503	20230614	125500	298706640	5650	5640	5650	5640	107
504	20230614	125400	298103140	5650	5620	5650	5620	39
505	20230614	125300	297883930	5620	5630	5630	5620	1488
506	20230614	125200	289516540	5630	5640	5640	5630	249
507	20230614	125100	288114660	5650	5650	5650	5650	0
508	20230614	125000	288114660	5650	5650	5650	5650	0
509	20230614	124900	288114660	5650	5650	5650	5650	17
510	20230614	124800	288018610	5640	5640	5640	5640	1674
511	20230614	124700	278577250	5650	5650	5650	5650	790
512	20230614	124600	274113750	5660	5660	5660	5660	1
513	20230614	124500	274108090	5670	5670	5670	5670	0
514	20230614	124400	274108090	5670	5670	5670	5670	0
515	20230614	124300	274108090	5670	5670	5670	5670	0
516	20230614	124200	274108090	5670	5660	5670	5660	88
517	20230614	124100	273610000	5660	5660	5660	5660	0
518	20230614	124000	273610000	5660	5660	5660	5660	18
519	20230614	123900	273508120	5660	5660	5660	5660	129
520	20230614	123800	272777980	5660	5660	5660	5660	1
521	20230614	123700	272772320	5670	5670	5670	5670	0
522	20230614	123600	272772320	5670	5670	5670	5670	0
523	20230614	123500	272772320	5670	5670	5670	5670	1
524	20230614	123400	272766650	5660	5660	5660	5660	521
525	20230614	123300	269817790	5670	5670	5670	5670	0
526	20230614	123200	269817790	5670	5670	5670	5670	1
527	20230614	123100	269812120	5680	5680	5680	5680	0
528	20230614	123000	269812120	5680	5680	5680	5680	6
529	20230614	122900	269778040	5680	5680	5680	5680	0
530	20230614	122800	269778040	5680	5680	5680	5680	0
531	20230614	122700	269778040	5680	5680	5680	5680	100
532	20230614	122600	269210040	5680	5680	5680	5680	0
533	20230614	122500	269210040	5680	5670	5680	5670	751
534	20230614	122400	264951860	5680	5680	5680	5680	0
535	20230614	122300	264951860	5680	5680	5680	5680	1
536	20230614	122200	264946180	5670	5670	5670	5670	1
537	20230614	122100	264940510	5670	5670	5670	5670	0
538	20230614	122000	264940510	5670	5670	5670	5670	0
539	20230614	121900	264940510	5670	5670	5670	5670	0
540	20230614	121800	264940510	5670	5670	5670	5670	0
541	20230614	121700	264940510	5670	5670	5670	5670	0
542	20230614	121600	264940510	5670	5680	5680	5670	101
543	20230614	121500	264367830	5680	5680	5680	5680	0
544	20230614	121400	264367830	5680	5680	5680	5680	0
545	20230614	121300	264367830	5680	5680	5680	5680	0
546	20230614	121200	264367830	5680	5680	5680	5680	0
547	20230614	121100	264367830	5680	5680	5680	5680	4
548	20230614	121000	264345110	5680	5680	5680	5680	0
549	20230614	120900	264345110	5680	5680	5680	5680	0
550	20230614	120800	264345110	5680	5680	5680	5680	400
551	20230614	120700	262073110	5670	5670	5670	5670	50
552	20230614	120600	261789610	5670	5670	5670	5670	22
553	20230614	120500	261664870	5670	5670	5670	5670	2000
554	20230614	120400	250324870	5660	5660	5660	5660	0
555	20230614	120300	250324870	5660	5660	5660	5660	30
556	20230614	120200	250155070	5670	5670	5670	5670	28
557	20230614	120100	249996310	5680	5680	5680	5680	0
558	20230614	120000	249996310	5680	5670	5680	5670	79
559	20230614	115900	249548320	5670	5670	5670	5670	0
560	20230614	115800	249548320	5670	5670	5670	5670	1967
561	20230614	115700	238395430	5680	5680	5680	5680	0
562	20230614	115600	238395430	5680	5680	5680	5680	7
563	20230614	115500	238355670	5670	5670	5670	5670	105
564	20230614	115400	237760320	5680	5670	5680	5670	2080
565	20230614	115300	225966650	5670	5670	5670	5670	0
566	20230614	115200	225966650	5670	5670	5670	5670	0
567	20230614	115100	225966650	5670	5670	5670	5670	2
568	20230614	115000	225955310	5660	5660	5660	5660	0
569	20230614	114900	225955310	5660	5660	5660	5660	0
570	20230614	114800	225955310	5660	5660	5660	5660	1
571	20230614	114700	225949650	5680	5680	5680	5680	0
572	20230614	114600	225949650	5680	5660	5680	5660	15
573	20230614	114500	225864650	5680	5680	5680	5680	0
574	20230614	114400	225864650	5680	5680	5680	5680	0
575	20230614	114300	225864650	5680	5680	5680	5680	0
576	20230614	114200	225864650	5680	5680	5680	5680	0
577	20230614	114100	225864650	5680	5680	5680	5680	4
578	20230614	114000	225841930	5680	5660	5680	5660	233
579	20230614	113900	224519930	5660	5670	5670	5660	28
580	20230614	113800	224361400	5670	5670	5670	5670	0
581	20230614	113700	224361400	5670	5670	5670	5670	1234
582	20230614	113600	217364620	5640	5640	5640	5640	0
583	20230614	113500	217364620	5640	5640	5640	5640	0
584	20230614	113400	217364620	5640	5640	5640	5640	0
585	20230614	113300	217364620	5640	5640	5640	5640	0
586	20230614	113200	217364620	5640	5640	5640	5640	60
587	20230614	113100	217026220	5670	5670	5670	5670	0
588	20230614	113000	217026220	5670	5670	5670	5670	30
589	20230614	112900	216856120	5640	5640	5640	5640	655
590	20230614	112800	213161920	5640	5640	5640	5640	0
591	20230614	112700	213161920	5640	5640	5640	5640	399
592	20230614	112600	210911560	5650	5650	5650	5650	0
593	20230614	112500	210911560	5650	5650	5650	5650	0
594	20230614	112400	210911560	5650	5650	5650	5650	0
595	20230614	112300	210911560	5650	5650	5650	5650	0
596	20230614	112200	210911560	5650	5650	5650	5650	282
597	20230614	112100	209318260	5670	5670	5670	5670	0
598	20230614	112000	209318260	5670	5670	5670	5670	0
599	20230614	111900	209318260	5670	5670	5670	5670	0
600	20230614	111800	209318260	5670	5670	5670	5670	0
601	20230614	111700	209318260	5670	5670	5670	5670	0
602	20230614	111600	209318260	5670	5670	5670	5670	1
603	20230614	111500	209312590	5670	5670	5670	5670	150
604	20230614	111400	208462090	5670	5670	5670	5670	0
605	20230614	111300	208462090	5670	5670	5670	5670	88
606	20230614	111200	207963130	5650	5650	5650	5650	50
607	20230614	111100	207680630	5650	5650	5650	5650	0
608	20230614	111000	207680630	5650	5650	5650	5650	0
609	20230614	110900	207680630	5650	5650	5650	5650	0
610	20230614	110800	207680630	5650	5650	5650	5650	0
611	20230614	110700	207680630	5650	5650	5650	5650	0
612	20230614	110600	207680630	5650	5650	5650	5650	0
613	20230614	110500	207680630	5650	5650	5650	5650	4
614	20230614	110400	207658030	5660	5660	5660	5660	417
615	20230614	110300	205297810	5660	5660	5660	5660	0
616	20230614	110200	205297810	5660	5660	5660	5660	141
617	20230614	110100	204499750	5670	5670	5670	5670	0
618	20230614	110000	204499750	5670	5670	5670	5670	13
619	20230614	105900	204426040	5670	5680	5680	5670	64
620	20230614	105800	204063130	5680	5680	5680	5680	6
621	20230614	105700	204029050	5670	5670	5670	5670	0
622	20230614	105600	204029050	5670	5670	5670	5670	9
623	20230614	105500	203978020	5670	5670	5670	5670	25
624	20230614	105400	203836270	5670	5680	5680	5670	385
625	20230614	105300	201652010	5680	5680	5680	5680	1
626	20230614	105200	201646330	5680	5680	5680	5680	38
627	20230614	105100	201430490	5680	5700	5700	5680	1198
628	20230614	105000	194623550	5720	5740	5740	5720	1679
629	20230614	104900	184994030	5750	5700	5750	5700	3564
630	20230614	104800	164594810	5700	5650	5700	5650	3499
631	20230614	104700	144688220	5680	5680	5680	5680	105
632	20230614	104600	144091820	5680	5670	5680	5670	1000
633	20230614	104500	138413040	5670	5670	5670	5670	0
634	20230614	104400	138413040	5670	5670	5670	5670	377
635	20230614	104300	136275450	5670	5680	5680	5670	44
636	20230614	104200	136025920	5680	5680	5690	5680	2263
637	20230614	104100	123168770	5670	5650	5670	5650	1737
638	20230614	104000	113325430	5650	5630	5650	5630	1152
639	20230614	103900	106829240	5630	5630	5630	5630	0
640	20230614	103800	106829240	5630	5630	5630	5630	10
641	20230614	103700	106772940	5630	5630	5630	5630	0
642	20230614	103600	106772940	5630	5630	5630	5630	662
643	20230614	103500	103045880	5620	5620	5620	5620	0
644	20230614	103400	103045880	5620	5620	5620	5620	12
645	20230614	103300	102978440	5620	5620	5620	5620	10
646	20230614	103200	102922240	5620	5620	5620	5620	0
647	20230614	103100	102922240	5620	5620	5620	5620	54
648	20230614	103000	102618760	5620	5610	5620	5610	452
649	20230614	102900	100081380	5600	5600	5600	5600	0
650	20230614	102800	100081380	5600	5600	5600	5600	41
651	20230614	102700	99851780	5610	5610	5610	5610	228
652	20230614	102600	98572700	5610	5610	5610	5610	0
653	20230614	102500	98572700	5610	5610	5610	5610	100
654	20230614	102400	98011700	5610	5610	5610	5610	241
655	20230614	102300	96659690	5610	5610	5610	5610	0
656	20230614	102200	96659690	5610	5610	5610	5610	0
657	20230614	102100	96659690	5610	5610	5610	5610	0
658	20230614	102000	96659690	5610	5610	5610	5610	0
659	20230614	101900	96659690	5610	5610	5610	5610	0
660	20230614	101800	96659690	5610	5610	5610	5610	0
661	20230614	101700	96659690	5610	5610	5610	5610	0
662	20230614	101600	96659690	5610	5610	5610	5610	0
663	20230614	101500	96659690	5610	5610	5610	5610	0
664	20230614	101400	96659690	5610	5610	5610	5610	0
665	20230614	101300	96659690	5610	5610	5610	5610	0
666	20230614	101200	96659690	5610	5610	5610	5610	504
667	20230614	101100	93832250	5620	5620	5620	5620	0
668	20230614	101000	93832250	5620	5620	5620	5620	0
669	20230614	100900	93832250	5620	5620	5620	5620	0
670	20230614	100800	93832250	5620	5620	5620	5620	264
671	20230614	100700	92348570	5620	5620	5620	5620	200
672	20230614	100600	91224570	5620	5620	5620	5620	0
673	20230614	100500	91224570	5620	5620	5620	5620	0
674	20230614	100400	91224570	5620	5600	5620	5600	917
675	20230614	100300	86073910	5600	5600	5600	5600	290
676	20230614	100200	84449910	5600	5600	5600	5600	110
677	20230614	100100	83833910	5610	5610	5610	5610	30
678	20230614	100000	83665610	5600	5610	5610	5600	205
679	20230614	095900	82517560	5600	5600	5600	5600	73
680	20230614	095800	82108760	5600	5600	5600	5600	0
681	20230614	095700	82108760	5600	5600	5600	5600	0
682	20230614	095600	82108760	5600	5600	5600	5600	62
683	20230614	095500	81761560	5600	5600	5600	5600	73
684	20230614	095400	81352760	5570	5570	5570	5570	95
685	20230614	095300	80823610	5570	5570	5570	5570	0
686	20230614	095200	80823610	5570	5580	5580	5570	1158
687	20230614	095100	74368470	5600	5600	5600	5600	28
688	20230614	095000	74211670	5580	5580	5580	5580	703
689	20230614	094900	70288930	5580	5580	5580	5580	0
690	20230614	094800	70288930	5580	5580	5580	5580	0
691	20230614	094700	70288930	5580	5590	5590	5580	2025
692	20230614	094600	58972460	5590	5590	5590	5590	0
693	20230614	094500	58972460	5590	5590	5590	5590	0
694	20230614	094400	58972460	5590	5590	5590	5590	0
695	20230614	094300	58972460	5590	5590	5590	5590	0
696	20230614	094200	58972460	5590	5620	5620	5590	1224
697	20230614	094100	52129640	5610	5610	5610	5610	1
698	20230614	094000	52124030	5600	5600	5600	5600	79
699	20230614	093900	51681630	5590	5590	5590	5590	0
700	20230614	093800	51681630	5590	5600	5600	5590	25
701	20230614	093700	51541860	5600	5610	5610	5600	30
702	20230614	093600	51373660	5620	5620	5620	5620	20
703	20230614	093500	51261260	5630	5620	5630	5620	101
704	20230614	093400	50693630	5620	5620	5620	5620	0
705	20230614	093300	50693630	5620	5610	5620	5610	2000
706	20230614	093200	39470060	5610	5610	5610	5610	5
707	20230614	093100	39442010	5610	5590	5610	5590	16
708	20230614	093000	39352550	5590	5590	5590	5590	1
709	20230614	092900	39346960	5590	5590	5590	5590	100
710	20230614	092800	38787960	5590	5590	5590	5590	798
711	20230614	092700	34327140	5590	5610	5610	5590	1398
712	20230614	092600	26512020	5610	5610	5610	5610	0
713	20230614	092500	26512020	5610	5590	5610	5590	300
714	20230614	092400	24834020	5600	5600	5600	5600	267
715	20230614	092300	23338820	5590	5590	5590	5590	0
716	20230614	092200	23338820	5590	5590	5590	5590	0
717	20230614	092100	23338820	5590	5590	5590	5590	2
718	20230614	092000	23327640	5590	5590	5590	5590	0
719	20230614	091900	23327640	5590	5590	5590	5590	0
720	20230614	091800	23327640	5590	5590	5590	5590	0
721	20230614	091700	23327640	5590	5590	5590	5590	200
722	20230614	091600	22209640	5600	5600	5600	5600	0
723	20230614	091500	22209640	5600	5600	5600	5600	18
724	20230614	091400	22108840	5600	5600	5600	5600	59
725	20230614	091300	21778440	5610	5610	5610	5610	0
726	20230614	091200	21778440	5610	5610	5610	5610	0
727	20230614	091100	21778440	5610	5610	5610	5610	230
728	20230614	091000	20488140	5610	5610	5610	5610	0
729	20230614	090900	20488140	5610	5610	5610	5610	8
730	20230614	090800	20443260	5610	5610	5610	5610	0
731	20230614	090700	20443260	5610	5610	5610	5610	0
732	20230614	090600	20443260	5610	5590	5610	5590	696
733	20230614	090500	16544680	5590	5590	5590	5590	307
734	20230614	090400	14828550	5590	5590	5590	5590	723
735	20230614	090300	10786980	5580	5590	5590	5580	502
736	20230614	090200	7983260	5590	5590	5590	5590	0
737	20230614	090100	7983260	5590	5590	5610	5590	514
738	20230614	090000	5109920	5620	5590	5620	5590	914