KissMeData/080720/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192100	25476990	5690	5690	5690	5690	723
3	20230615	192000	25476990	5690	5690	5690	5690	0
4	20230615	191900	25476990	5690	5690	5690	5690	0
5	20230615	191800	25476990	5690	5690	5690	5690	0
6	20230615	191700	25476990	5690	5690	5690	5690	0
7	20230615	191600	25476990	5690	5690	5690	5690	0
8	20230615	191500	25476990	5690	5690	5690	5690	0
9	20230615	191400	25476990	5690	5690	5690	5690	0
10	20230615	191300	25476990	5690	5690	5690	5690	0
11	20230615	191200	25476990	5690	5690	5690	5690	0
12	20230615	191100	25476990	5690	5690	5690	5690	0
13	20230615	191000	25476990	5690	5690	5690	5690	0
14	20230615	190900	25476990	5690	5690	5690	5690	0
15	20230615	190800	25476990	5690	5690	5690	5690	0
16	20230615	190700	25476990	5690	5690	5690	5690	0
17	20230615	190600	25476990	5690	5690	5690	5690	0
18	20230615	190500	25476990	5690	5690	5690	5690	0
19	20230615	190400	25476990	5690	5690	5690	5690	0
20	20230615	190300	25476990	5690	5690	5690	5690	0
21	20230615	190200	25476990	5690	5690	5690	5690	0
22	20230615	190100	25476990	5690	5690	5690	5690	0
23	20230615	190000	25476990	5690	5690	5690	5690	0
24	20230615	185900	25476990	5690	5690	5690	5690	0
25	20230615	185800	25476990	5690	5690	5690	5690	0
26	20230615	185700	25476990	5690	5690	5690	5690	0
27	20230615	185600	25476990	5690	5690	5690	5690	0
28	20230615	185500	25476990	5690	5690	5690	5690	0
29	20230615	185400	25476990	5690	5690	5690	5690	0
30	20230615	185300	25476990	5690	5690	5690	5690	0
31	20230615	185200	25476990	5690	5690	5690	5690	0
32	20230615	185100	25476990	5690	5690	5690	5690	723
33	20230615	185000	25476990	5690	5690	5690	5690	0
34	20230615	184900	25476990	5690	5690	5690	5690	0
35	20230615	184800	25476990	5690	5690	5690	5690	0
36	20230615	184700	25476990	5690	5690	5690	5690	0
37	20230615	184600	25476990	5690	5690	5690	5690	0
38	20230615	184500	25476990	5690	5690	5690	5690	0
39	20230615	184400	25476990	5690	5690	5690	5690	0
40	20230615	184300	25476990	5690	5690	5690	5690	0
41	20230615	184200	25476990	5690	5690	5690	5690	0
42	20230615	184100	25476990	5690	5690	5690	5690	0
43	20230615	184000	25476990	5690	5690	5690	5690	0
44	20230615	183900	25476990	5690	5690	5690	5690	0
45	20230615	183800	25476990	5690	5690	5690	5690	0
46	20230615	183700	25476990	5690	5690	5690	5690	0
47	20230615	183600	25476990	5690	5690	5690	5690	0
48	20230615	183500	25476990	5690	5690	5690	5690	0
49	20230615	183400	25476990	5690	5690	5690	5690	0
50	20230615	183300	25476990	5690	5690	5690	5690	0
51	20230615	183200	25476990	5690	5690	5690	5690	0
52	20230615	183100	25476990	5690	5690	5690	5690	0
53	20230615	183000	25476990	5690	5690	5690	5690	0
54	20230615	182900	25476990	5690	5690	5690	5690	0
55	20230615	182800	25476990	5690	5690	5690	5690	0
56	20230615	182700	25476990	5690	5690	5690	5690	0
57	20230615	182600	25476990	5690	5690	5690	5690	0
58	20230615	182500	25476990	5690	5690	5690	5690	0
59	20230615	182400	25476990	5690	5690	5690	5690	0
60	20230615	182300	25476990	5690	5690	5690	5690	0
61	20230615	182200	25476990	5690	5690	5690	5690	0
62	20230615	182100	25476990	5690	5690	5690	5690	723
63	20230615	182000	25476990	5690	5690	5690	5690	0
64	20230615	181900	25476990	5690	5690	5690	5690	0
65	20230615	181800	25476990	5690	5690	5690	5690	0
66	20230615	181700	25476990	5690	5690	5690	5690	0
67	20230615	181600	25476990	5690	5690	5690	5690	0
68	20230615	181500	25476990	5690	5690	5690	5690	0
69	20230615	181400	25476990	5690	5690	5690	5690	0
70	20230615	181300	25476990	5690	5690	5690	5690	0
71	20230615	181200	25476990	5690	5690	5690	5690	0
72	20230615	181100	25476990	5690	5690	5690	5690	0
73	20230615	181000	25476990	5690	5690	5690	5690	0
74	20230615	180900	25476990	5690	5690	5690	5690	0
75	20230615	180800	25476990	5690	5690	5690	5690	0
76	20230615	180700	25476990	5690	5690	5690	5690	0
77	20230615	180600	25476990	5690	5690	5690	5690	0
78	20230615	180500	25476990	5690	5690	5690	5690	0
79	20230615	180400	25476990	5690	5690	5690	5690	0
80	20230615	180300	25476990	5690	5690	5690	5690	0
81	20230615	180200	25476990	5690	5690	5690	5690	0
82	20230615	180100	25476990	5690	5690	5690	5690	0
83	20230615	180000	25476990	5690	5690	5690	5690	0
84	20230615	175900	25476990	5690	5690	5690	5690	0
85	20230615	175800	25476990	5690	5690	5690	5690	0
86	20230615	175700	25476990	5690	5690	5690	5690	0
87	20230615	175600	25476990	5690	5690	5690	5690	0
88	20230615	175500	25476990	5690	5690	5690	5690	0
89	20230615	175400	25476990	5690	5690	5690	5690	0
90	20230615	175300	25476990	5690	5690	5690	5690	0
91	20230615	175200	25476990	5690	5690	5690	5690	0
92	20230615	175100	25476990	5690	5690	5690	5690	723
93	20230615	175000	25476990	5690	5690	5690	5690	0
94	20230615	174900	25476990	5690	5690	5690	5690	0
95	20230615	174800	25476990	5690	5690	5690	5690	0
96	20230615	174700	25476990	5690	5690	5690	5690	0
97	20230615	174600	25476990	5690	5690	5690	5690	0
98	20230615	174500	25476990	5690	5690	5690	5690	0
99	20230615	174400	25476990	5690	5690	5690	5690	0
100	20230615	174300	25476990	5690	5690	5690	5690	0
101	20230615	174200	25476990	5690	5690	5690	5690	0
102	20230615	174100	25476990	5690	5690	5690	5690	0
103	20230615	174000	25476990	5690	5690	5690	5690	0
104	20230615	173900	25476990	5690	5690	5690	5690	0
105	20230615	173800	25476990	5690	5690	5690	5690	0
106	20230615	173700	25476990	5690	5690	5690	5690	0
107	20230615	173600	25476990	5690	5690	5690	5690	0
108	20230615	173500	25476990	5690	5690	5690	5690	0
109	20230615	173400	25476990	5690	5690	5690	5690	0
110	20230615	173300	25476990	5690	5690	5690	5690	0
111	20230615	173200	25476990	5690	5690	5690	5690	0
112	20230615	173100	25476990	5690	5690	5690	5690	0
113	20230615	173000	25476990	5690	5690	5690	5690	0
114	20230615	172900	25476990	5690	5690	5690	5690	0
115	20230615	172800	25476990	5690	5690	5690	5690	0
116	20230615	172700	25476990	5690	5690	5690	5690	0
117	20230615	172600	25476990	5690	5690	5690	5690	0
118	20230615	172500	25476990	5690	5690	5690	5690	0
119	20230615	172400	25476990	5690	5690	5690	5690	0
120	20230615	172300	25476990	5690	5690	5690	5690	0
121	20230615	172200	25476990	5690	5690	5690	5690	0
122	20230615	172100	25476990	5690	5690	5690	5690	723
123	20230615	172000	25476990	5690	5690	5690	5690	0
124	20230615	171900	25476990	5690	5690	5690	5690	0
125	20230615	171800	25476990	5690	5690	5690	5690	0
126	20230615	171700	25476990	5690	5690	5690	5690	0
127	20230615	171600	25476990	5690	5690	5690	5690	0
128	20230615	171500	25476990	5690	5690	5690	5690	0
129	20230615	171400	25476990	5690	5690	5690	5690	0
130	20230615	171300	25476990	5690	5690	5690	5690	0
131	20230615	171200	25476990	5690	5690	5690	5690	0
132	20230615	171100	25476990	5690	5690	5690	5690	0
133	20230615	171000	25476990	5690	5690	5690	5690	0
134	20230615	170900	25476990	5690	5690	5690	5690	0
135	20230615	170800	25476990	5690	5690	5690	5690	0
136	20230615	170700	25476990	5690	5690	5690	5690	0
137	20230615	170600	25476990	5690	5690	5690	5690	0
138	20230615	170500	25476990	5690	5690	5690	5690	0
139	20230615	170400	25476990	5690	5690	5690	5690	0
140	20230615	170300	25476990	5690	5690	5690	5690	0
141	20230615	170200	25476990	5690	5690	5690	5690	0
142	20230615	170100	25476990	5690	5690	5690	5690	0
143	20230615	170000	25476990	5690	5690	5690	5690	0
144	20230615	165900	25476990	5690	5690	5690	5690	0
145	20230615	165800	25476990	5690	5690	5690	5690	0
146	20230615	165700	25476990	5690	5690	5690	5690	0
147	20230615	165600	25476990	5690	5690	5690	5690	0
148	20230615	165500	25476990	5690	5690	5690	5690	0
149	20230615	165400	25476990	5690	5690	5690	5690	0
150	20230615	165300	25476990	5690	5690	5690	5690	0
151	20230615	165200	25476990	5690	5690	5690	5690	0
152	20230615	165100	25476990	5690	5690	5690	5690	723
153	20230615	165000	25476990	5690	5690	5690	5690	0
154	20230615	164900	25476990	5690	5690	5690	5690	0
155	20230615	164800	25476990	5690	5690	5690	5690	0
156	20230615	164700	25476990	5690	5690	5690	5690	0
157	20230615	164600	25476990	5690	5690	5690	5690	0
158	20230615	164500	25476990	5690	5690	5690	5690	0
159	20230615	164400	25476990	5690	5690	5690	5690	0
160	20230615	164300	25476990	5690	5690	5690	5690	0
161	20230615	164200	25476990	5690	5690	5690	5690	0
162	20230615	164100	25476990	5690	5690	5690	5690	0
163	20230615	164000	25476990	5690	5690	5690	5690	0
164	20230615	163900	25476990	5690	5690	5690	5690	0
165	20230615	163800	25476990	5690	5690	5690	5690	0
166	20230615	163700	25476990	5690	5690	5690	5690	0
167	20230615	163600	25476990	5690	5690	5690	5690	0
168	20230615	163500	25476990	5690	5690	5690	5690	0
169	20230615	163400	25476990	5690	5690	5690	5690	0
170	20230615	163300	25476990	5690	5690	5690	5690	0
171	20230615	163200	25476990	5690	5690	5690	5690	0
172	20230615	163100	25476990	5690	5690	5690	5690	0
173	20230615	163000	25476990	5690	5690	5690	5690	0
174	20230615	162900	25476990	5690	5690	5690	5690	0
175	20230615	162800	25476990	5690	5690	5690	5690	0
176	20230615	162700	25476990	5690	5690	5690	5690	0
177	20230615	162600	25476990	5690	5690	5690	5690	0
178	20230615	162500	25476990	5690	5690	5690	5690	0
179	20230615	162400	25476990	5690	5690	5690	5690	0
180	20230615	162300	25476990	5690	5690	5690	5690	0
181	20230615	162200	25476990	5690	5690	5690	5690	0
182	20230615	162100	25476990	5690	5690	5690	5690	723
183	20230615	162000	25476990	5690	5690	5690	5690	0
184	20230615	161900	25476990	5690	5690	5690	5690	0
185	20230615	161800	25476990	5690	5690	5690	5690	0
186	20230615	161700	25476990	5690	5690	5690	5690	0
187	20230615	161600	25476990	5690	5690	5690	5690	0
188	20230615	161500	25476990	5690	5690	5690	5690	0
189	20230615	161400	25476990	5690	5690	5690	5690	0
190	20230615	161300	25476990	5690	5690	5690	5690	0
191	20230615	161200	25476990	5690	5690	5690	5690	0
192	20230615	161100	25476990	5690	5690	5690	5690	0
193	20230615	161000	25476990	5690	5690	5690	5690	0
194	20230615	160900	25476990	5690	5690	5690	5690	0
195	20230615	160800	25476990	5690	5690	5690	5690	0
196	20230615	160700	25476990	5690	5690	5690	5690	0
197	20230615	160600	25476990	5690	5690	5690	5690	0
198	20230615	160500	25476990	5690	5690	5690	5690	0
199	20230615	160400	25476990	5690	5690	5690	5690	0
200	20230615	160300	25476990	5690	5690	5690	5690	0
201	20230615	160200	25476990	5690	5690	5690	5690	0
202	20230615	160100	25476990	5690	5690	5690	5690	0
203	20230615	160000	25476990	5690	5690	5690	5690	0
204	20230615	155900	25476990	5690	5690	5690	5690	0
205	20230615	155800	25476990	5690	5690	5690	5690	0
206	20230615	155700	25476990	5690	5690	5690	5690	0
207	20230615	155600	25476990	5690	5690	5690	5690	0
208	20230615	155500	25476990	5690	5690	5690	5690	0
209	20230615	155400	25476990	5690	5690	5690	5690	0
210	20230615	155300	25476990	5690	5690	5690	5690	0
211	20230615	155200	25476990	5690	5690	5690	5690	0
212	20230615	155100	25476990	5690	5690	5690	5690	723
213	20230615	155000	25476990	5690	5690	5690	5690	0
214	20230615	154900	25476990	5690	5690	5690	5690	0
215	20230615	154800	25476990	5690	5690	5690	5690	0
216	20230615	154700	25476990	5690	5690	5690	5690	0
217	20230615	154600	25476990	5690	5690	5690	5690	0
218	20230615	154500	25476990	5690	5690	5690	5690	0
219	20230615	154400	25476990	5690	5690	5690	5690	0
220	20230615	154300	25476990	5690	5690	5690	5690	0
221	20230615	154200	25476990	5690	5690	5690	5690	0
222	20230615	154100	25476990	5690	5690	5690	5690	0
223	20230615	154000	25476990	5690	5690	5690	5690	0
224	20230615	153900	25476990	5690	5690	5690	5690	0
225	20230615	153800	25476990	5690	5690	5690	5690	0
226	20230615	153700	25476990	5690	5690	5690	5690	0
227	20230615	153600	25476990	5690	5690	5690	5690	0
228	20230615	153500	25476990	5690	5690	5690	5690	0
229	20230615	153400	25476990	5690	5690	5690	5690	0
230	20230615	153300	25476990	5690	5690	5690	5690	0
231	20230615	153200	25476990	5690	5690	5690	5690	0
232	20230615	153100	25476990	5690	5690	5690	5690	0
233	20230615	153000	25476990	5690	5690	5690	5690	723
234	20230615	152900	21363120	5690	5690	5690	5690	0
235	20230615	152800	21363120	5690	5690	5690	5690	0
236	20230615	152700	21363120	5690	5690	5690	5690	0
237	20230615	152600	21363120	5690	5690	5690	5690	0
238	20230615	152500	21363120	5690	5690	5690	5690	0
239	20230615	152400	21363120	5690	5690	5690	5690	0
240	20230615	152300	21363120	5690	5690	5690	5690	0
241	20230615	152200	21363120	5690	5690	5690	5690	0
242	20230615	152100	21363120	5690	5690	5690	5690	0
243	20230615	152000	21363120	5690	5690	5690	5690	0
244	20230615	151900	21363120	5690	5690	5690	5690	0
245	20230615	151800	21363120	5690	5670	5690	5670	379
246	20230615	151700	19210960	5660	5660	5660	5660	8
247	20230615	151600	19165680	5670	5670	5670	5670	0
248	20230615	151500	19165680	5670	5670	5670	5670	0
249	20230615	151400	19165680	5670	5670	5670	5670	0
250	20230615	151300	19165680	5670	5670	5670	5670	0
251	20230615	151200	19165680	5670	5670	5670	5670	0
252	20230615	151100	19165680	5670	5670	5670	5670	79
253	20230615	151000	18717750	5670	5670	5670	5670	1
254	20230615	150900	18712080	5650	5650	5650	5650	0
255	20230615	150800	18712080	5650	5650	5650	5650	0
256	20230615	150700	18712080	5650	5650	5650	5650	0
257	20230615	150600	18712080	5650	5650	5650	5650	0
258	20230615	150500	18712080	5650	5650	5650	5650	0
259	20230615	150400	18712080	5650	5650	5650	5650	81
260	20230615	150300	18254430	5670	5670	5670	5670	0
261	20230615	150200	18254430	5670	5650	5670	5650	51
262	20230615	150100	17966260	5660	5660	5660	5660	26
263	20230615	150000	17819100	5670	5670	5670	5670	1
264	20230615	145900	17813430	5660	5660	5660	5660	0
265	20230615	145800	17813430	5660	5660	5660	5660	9
266	20230615	145700	17762490	5670	5670	5670	5670	0
267	20230615	145600	17762490	5670	5670	5670	5670	0
268	20230615	145500	17762490	5670	5670	5670	5670	0
269	20230615	145400	17762490	5670	5670	5670	5670	0
270	20230615	145300	17762490	5670	5670	5670	5670	0
271	20230615	145200	17762490	5670	5670	5670	5670	0
272	20230615	145100	17762490	5670	5670	5670	5670	0
273	20230615	145000	17762490	5670	5670	5670	5670	0
274	20230615	144900	17762490	5670	5670	5670	5670	0
275	20230615	144800	17762490	5670	5670	5670	5670	0
276	20230615	144700	17762490	5670	5670	5670	5670	4
277	20230615	144600	17739810	5670	5670	5670	5670	0
278	20230615	144500	17739810	5670	5670	5670	5670	10
279	20230615	144400	17683110	5680	5680	5680	5680	0
280	20230615	144300	17683110	5680	5680	5680	5680	0
281	20230615	144200	17683110	5680	5680	5680	5680	0
282	20230615	144100	17683110	5680	5680	5680	5680	0
283	20230615	144000	17683110	5680	5680	5680	5680	0
284	20230615	143900	17683110	5680	5680	5680	5680	0
285	20230615	143800	17683110	5680	5680	5680	5680	26
286	20230615	143700	17535430	5680	5680	5680	5680	0
287	20230615	143600	17535430	5680	5680	5680	5680	1
288	20230615	143500	17529750	5670	5670	5670	5670	0
289	20230615	143400	17529750	5670	5670	5670	5670	1
290	20230615	143300	17524080	5660	5660	5660	5660	2
291	20230615	143200	17512760	5660	5660	5660	5660	2
292	20230615	143100	17501440	5680	5660	5680	5660	63
293	20230615	143000	17143800	5680	5680	5680	5680	0
294	20230615	142900	17143800	5680	5680	5680	5680	0
295	20230615	142800	17143800	5680	5680	5680	5680	0
296	20230615	142700	17143800	5680	5680	5680	5680	0
297	20230615	142600	17143800	5680	5680	5680	5680	0
298	20230615	142500	17143800	5680	5680	5680	5680	0
299	20230615	142400	17143800	5680	5680	5680	5680	0
300	20230615	142300	17143800	5680	5680	5680	5680	0
301	20230615	142200	17143800	5680	5680	5680	5680	5
302	20230615	142100	17115400	5680	5680	5680	5680	0
303	20230615	142000	17115400	5680	5680	5680	5680	0
304	20230615	141900	17115400	5680	5680	5680	5680	0
305	20230615	141800	17115400	5680	5680	5680	5680	0
306	20230615	141700	17115400	5680	5680	5680	5680	0
307	20230615	141600	17115400	5680	5680	5680	5680	0
308	20230615	141500	17115400	5680	5680	5680	5680	0
309	20230615	141400	17115400	5680	5680	5680	5680	0
310	20230615	141300	17115400	5680	5680	5680	5680	0
311	20230615	141200	17115400	5680	5680	5680	5680	0
312	20230615	141100	17115400	5680	5680	5680	5680	0
313	20230615	141000	17115400	5680	5680	5680	5680	0
314	20230615	140900	17115400	5680	5680	5680	5680	0
315	20230615	140800	17115400	5680	5680	5680	5680	0
316	20230615	140700	17115400	5680	5680	5680	5680	0
317	20230615	140600	17115400	5680	5680	5680	5680	0
318	20230615	140500	17115400	5680	5680	5680	5680	0
319	20230615	140400	17115400	5680	5680	5680	5680	0
320	20230615	140300	17115400	5680	5680	5680	5680	0
321	20230615	140200	17115400	5680	5680	5680	5680	0
322	20230615	140100	17115400	5680	5680	5680	5680	0
323	20230615	140000	17115400	5680	5680	5680	5680	0
324	20230615	135900	17115400	5680	5680	5680	5680	6
325	20230615	135800	17081320	5660	5660	5660	5660	0
326	20230615	135700	17081320	5660	5660	5660	5660	0
327	20230615	135600	17081320	5660	5660	5660	5660	0
328	20230615	135500	17081320	5660	5660	5660	5660	0
329	20230615	135400	17081320	5660	5660	5660	5660	0
330	20230615	135300	17081320	5660	5660	5660	5660	0
331	20230615	135200	17081320	5660	5660	5660	5660	40
332	20230615	135100	16854920	5660	5660	5660	5660	0
333	20230615	135000	16854920	5660	5660	5660	5660	0
334	20230615	134900	16854920	5660	5660	5660	5660	0
335	20230615	134800	16854920	5660	5660	5660	5660	5
336	20230615	134700	16826620	5660	5660	5660	5660	4
337	20230615	134600	16803980	5660	5660	5660	5660	0
338	20230615	134500	16803980	5660	5660	5660	5660	0
339	20230615	134400	16803980	5660	5660	5660	5660	0
340	20230615	134300	16803980	5660	5660	5660	5660	0
341	20230615	134200	16803980	5660	5660	5660	5660	0
342	20230615	134100	16803980	5660	5660	5660	5660	0
343	20230615	134000	16803980	5660	5660	5660	5660	0
344	20230615	133900	16803980	5660	5660	5660	5660	0
345	20230615	133800	16803980	5660	5660	5660	5660	0
346	20230615	133700	16803980	5660	5660	5660	5660	0
347	20230615	133600	16803980	5660	5660	5660	5660	0
348	20230615	133500	16803980	5660	5660	5660	5660	0
349	20230615	133400	16803980	5660	5660	5660	5660	0
350	20230615	133300	16803980	5660	5660	5660	5660	0
351	20230615	133200	16803980	5660	5660	5660	5660	100
352	20230615	133100	16237980	5660	5660	5660	5660	0
353	20230615	133000	16237980	5660	5660	5660	5660	0
354	20230615	132900	16237980	5660	5660	5660	5660	0
355	20230615	132800	16237980	5660	5660	5660	5660	0
356	20230615	132700	16237980	5660	5660	5660	5660	1
357	20230615	132600	16232320	5660	5660	5660	5660	0
358	20230615	132500	16232320	5660	5660	5660	5660	0
359	20230615	132400	16232320	5660	5660	5660	5660	0
360	20230615	132300	16232320	5660	5660	5660	5660	0
361	20230615	132200	16232320	5660	5660	5660	5660	0
362	20230615	132100	16232320	5660	5660	5660	5660	0
363	20230615	132000	16232320	5660	5660	5660	5660	20
364	20230615	131900	16119120	5690	5690	5690	5690	0
365	20230615	131800	16119120	5690	5690	5690	5690	1
366	20230615	131700	16113430	5670	5690	5690	5670	10
367	20230615	131600	16056710	5670	5670	5670	5670	0
368	20230615	131500	16056710	5670	5670	5670	5670	0
369	20230615	131400	16056710	5670	5670	5670	5670	0
370	20230615	131300	16056710	5670	5670	5670	5670	0
371	20230615	131200	16056710	5670	5670	5670	5670	0
372	20230615	131100	16056710	5670	5670	5670	5670	0
373	20230615	131000	16056710	5670	5670	5670	5670	0
374	20230615	130900	16056710	5670	5670	5670	5670	0
375	20230615	130800	16056710	5670	5670	5670	5670	0
376	20230615	130700	16056710	5670	5670	5670	5670	0
377	20230615	130600	16056710	5670	5670	5670	5670	1
378	20230615	130500	16051040	5690	5690	5690	5690	0
379	20230615	130400	16051040	5690	5690	5690	5690	0
380	20230615	130300	16051040	5690	5690	5690	5690	0
381	20230615	130200	16051040	5690	5690	5690	5690	0
382	20230615	130100	16051040	5690	5690	5690	5690	0
383	20230615	130000	16051040	5690	5690	5690	5690	0
384	20230615	125900	16051040	5690	5690	5690	5690	0
385	20230615	125800	16051040	5690	5690	5690	5690	0
386	20230615	125700	16051040	5690	5690	5690	5690	0
387	20230615	125600	16051040	5690	5690	5690	5690	0
388	20230615	125500	16051040	5690	5690	5690	5690	0
389	20230615	125400	16051040	5690	5690	5690	5690	0
390	20230615	125300	16051040	5690	5690	5690	5690	0
391	20230615	125200	16051040	5690	5690	5690	5690	0
392	20230615	125100	16051040	5690	5690	5690	5690	0
393	20230615	125000	16051040	5690	5690	5690	5690	0
394	20230615	124900	16051040	5690	5690	5690	5690	0
395	20230615	124800	16051040	5690	5690	5690	5690	0
396	20230615	124700	16051040	5690	5690	5690	5690	0
397	20230615	124600	16051040	5690	5690	5690	5690	1
398	20230615	124500	16045350	5680	5680	5680	5680	0
399	20230615	124400	16045350	5680	5680	5680	5680	3
400	20230615	124300	16028310	5700	5700	5700	5700	0
401	20230615	124200	16028310	5700	5700	5700	5700	0
402	20230615	124100	16028310	5700	5700	5700	5700	1
403	20230615	124000	16022610	5680	5680	5680	5680	7
404	20230615	123900	15982850	5650	5650	5650	5650	1
405	20230615	123800	15977200	5680	5680	5680	5680	0
406	20230615	123700	15977200	5680	5680	5680	5680	0
407	20230615	123600	15977200	5680	5680	5680	5680	0
408	20230615	123500	15977200	5680	5680	5680	5680	0
409	20230615	123400	15977200	5680	5680	5680	5680	0
410	20230615	123300	15977200	5680	5680	5680	5680	0
411	20230615	123200	15977200	5680	5680	5680	5680	0
412	20230615	123100	15977200	5680	5680	5680	5680	0
413	20230615	123000	15977200	5680	5680	5680	5680	0
414	20230615	122900	15977200	5680	5680	5680	5680	0
415	20230615	122800	15977200	5680	5680	5680	5680	0
416	20230615	122700	15977200	5680	5680	5680	5680	0
417	20230615	122600	15977200	5680	5680	5680	5680	0
418	20230615	122500	15977200	5680	5680	5680	5680	0
419	20230615	122400	15977200	5680	5680	5680	5680	0
420	20230615	122300	15977200	5680	5680	5680	5680	0
421	20230615	122200	15977200	5680	5680	5680	5680	0
422	20230615	122100	15977200	5680	5680	5680	5680	0
423	20230615	122000	15977200	5680	5680	5680	5680	0
424	20230615	121900	15977200	5680	5680	5680	5680	0
425	20230615	121800	15977200	5680	5680	5680	5680	0
426	20230615	121700	15977200	5680	5680	5680	5680	0
427	20230615	121600	15977200	5680	5680	5680	5680	0
428	20230615	121500	15977200	5680	5680	5680	5680	0
429	20230615	121400	15977200	5680	5680	5680	5680	0
430	20230615	121300	15977200	5680	5680	5680	5680	1
431	20230615	121200	15971520	5680	5680	5680	5680	0
432	20230615	121100	15971520	5680	5680	5680	5680	0
433	20230615	121000	15971520	5680	5680	5680	5680	1
434	20230615	120900	15965840	5680	5680	5680	5680	0
435	20230615	120800	15965840	5680	5680	5680	5680	0
436	20230615	120700	15965840	5680	5680	5680	5680	0
437	20230615	120600	15965840	5680	5680	5680	5680	0
438	20230615	120500	15965840	5680	5680	5680	5680	0
439	20230615	120400	15965840	5680	5680	5680	5680	0
440	20230615	120300	15965840	5680	5680	5680	5680	0
441	20230615	120200	15965840	5680	5680	5680	5680	0
442	20230615	120100	15965840	5680	5680	5680	5680	0
443	20230615	120000	15965840	5680	5680	5680	5680	0
444	20230615	115900	15965840	5680	5680	5680	5680	0
445	20230615	115800	15965840	5680	5680	5680	5680	0
446	20230615	115700	15965840	5680	5680	5680	5680	0
447	20230615	115600	15965840	5680	5680	5680	5680	0
448	20230615	115500	15965840	5680	5680	5680	5680	0
449	20230615	115400	15965840	5680	5680	5680	5680	0
450	20230615	115300	15965840	5680	5680	5680	5680	0
451	20230615	115200	15965840	5680	5680	5680	5680	0
452	20230615	115100	15965840	5680	5680	5680	5680	0
453	20230615	115000	15965840	5680	5680	5680	5680	0
454	20230615	114900	15965840	5680	5680	5680	5680	2
455	20230615	114800	15954480	5670	5670	5670	5670	0
456	20230615	114700	15954480	5670	5670	5670	5670	0
457	20230615	114600	15954480	5670	5670	5670	5670	1
458	20230615	114500	15948810	5650	5650	5650	5650	0
459	20230615	114400	15948810	5650	5650	5650	5650	51
460	20230615	114300	15660660	5650	5650	5650	5650	0
461	20230615	114200	15660660	5650	5650	5650	5650	0
462	20230615	114100	15660660	5650	5650	5650	5650	0
463	20230615	114000	15660660	5650	5650	5650	5650	0
464	20230615	113900	15660660	5650	5650	5650	5650	0
465	20230615	113800	15660660	5650	5650	5650	5650	0
466	20230615	113700	15660660	5650	5650	5650	5650	0
467	20230615	113600	15660660	5650	5650	5650	5650	0
468	20230615	113500	15660660	5650	5650	5650	5650	0
469	20230615	113400	15660660	5650	5650	5650	5650	0
470	20230615	113300	15660660	5650	5650	5650	5650	0
471	20230615	113200	15660660	5650	5650	5650	5650	0
472	20230615	113100	15660660	5650	5650	5650	5650	0
473	20230615	113000	15660660	5650	5650	5650	5650	0
474	20230615	112900	15660660	5650	5650	5650	5650	0
475	20230615	112800	15660660	5650	5650	5650	5650	0
476	20230615	112700	15660660	5650	5650	5650	5650	0
477	20230615	112600	15660660	5650	5650	5650	5650	0
478	20230615	112500	15660660	5650	5650	5650	5650	0
479	20230615	112400	15660660	5650	5650	5650	5650	0
480	20230615	112300	15660660	5650	5650	5650	5650	0
481	20230615	112200	15660660	5650	5650	5650	5650	0
482	20230615	112100	15660660	5650	5650	5650	5650	0
483	20230615	112000	15660660	5650	5650	5650	5650	0
484	20230615	111900	15660660	5650	5650	5650	5650	0
485	20230615	111800	15660660	5650	5650	5650	5650	0
486	20230615	111700	15660660	5650	5650	5650	5650	0
487	20230615	111600	15660660	5650	5650	5650	5650	0
488	20230615	111500	15660660	5650	5650	5650	5650	0
489	20230615	111400	15660660	5650	5650	5650	5650	47
490	20230615	111300	15395110	5670	5670	5670	5670	0
491	20230615	111200	15395110	5670	5670	5670	5670	0
492	20230615	111100	15395110	5670	5670	5670	5670	0
493	20230615	111000	15395110	5670	5670	5670	5670	0
494	20230615	110900	15395110	5670	5670	5670	5670	0
495	20230615	110800	15395110	5670	5670	5670	5670	0
496	20230615	110700	15395110	5670	5670	5670	5670	0
497	20230615	110600	15395110	5670	5670	5670	5670	1
498	20230615	110500	15389440	5660	5660	5660	5660	700
499	20230615	110400	11427440	5660	5660	5660	5660	0
500	20230615	110300	11427440	5660	5660	5660	5660	0
501	20230615	110200	11427440	5660	5660	5660	5660	1300
502	20230615	110100	4069440	5660	5660	5660	5660	0
503	20230615	110000	4069440	5660	5660	5660	5660	0
504	20230615	105900	4069440	5660	5660	5660	5660	0
505	20230615	105800	4069440	5660	5660	5660	5660	0
506	20230615	105700	4069440	5660	5660	5660	5660	0
507	20230615	105600	4069440	5660	5660	5660	5660	0
508	20230615	105500	4069440	5660	5660	5660	5660	0
509	20230615	105400	4069440	5660	5660	5660	5660	0
510	20230615	105300	4069440	5660	5660	5660	5660	0
511	20230615	105200	4069440	5660	5660	5660	5660	99
512	20230615	105100	3509100	5680	5680	5680	5680	0
513	20230615	105000	3509100	5680	5680	5680	5680	0
514	20230615	104900	3509100	5680	5680	5680	5680	0
515	20230615	104800	3509100	5680	5680	5680	5680	0
516	20230615	104700	3509100	5680	5680	5680	5680	0
517	20230615	104600	3509100	5680	5680	5680	5680	0
518	20230615	104500	3509100	5680	5680	5680	5680	0
519	20230615	104400	3509100	5680	5680	5680	5680	0
520	20230615	104300	3509100	5680	5680	5680	5680	0
521	20230615	104200	3509100	5680	5680	5680	5680	0
522	20230615	104100	3509100	5680	5680	5680	5680	0
523	20230615	104000	3509100	5680	5680	5680	5680	0
524	20230615	103900	3509100	5680	5680	5680	5680	0
525	20230615	103800	3509100	5680	5680	5680	5680	0
526	20230615	103700	3509100	5680	5680	5680	5680	0
527	20230615	103600	3509100	5680	5680	5680	5680	0
528	20230615	103500	3509100	5680	5680	5680	5680	0
529	20230615	103400	3509100	5680	5680	5680	5680	0
530	20230615	103300	3509100	5680	5680	5680	5680	0
531	20230615	103200	3509100	5680	5680	5680	5680	0
532	20230615	103100	3509100	5680	5680	5680	5680	4
533	20230615	103000	3486380	5660	5660	5660	5660	0
534	20230615	102900	3486380	5660	5660	5660	5660	0
535	20230615	102800	3486380	5660	5660	5660	5660	0
536	20230615	102700	3486380	5660	5660	5660	5660	0
537	20230615	102600	3486380	5660	5660	5660	5660	0
538	20230615	102500	3486380	5660	5660	5660	5660	0
539	20230615	102400	3486380	5660	5660	5660	5660	0
540	20230615	102300	3486380	5660	5660	5660	5660	0
541	20230615	102200	3486380	5660	5660	5660	5660	0
542	20230615	102100	3486380	5660	5660	5660	5660	0
543	20230615	102000	3486380	5660	5660	5660	5660	0
544	20230615	101900	3486380	5660	5660	5660	5660	0
545	20230615	101800	3486380	5660	5660	5660	5660	0
546	20230615	101700	3486380	5660	5660	5660	5660	0
547	20230615	101600	3486380	5660	5660	5660	5660	0
548	20230615	101500	3486380	5660	5660	5660	5660	9
549	20230615	101400	3435440	5680	5680	5680	5680	0
550	20230615	101300	3435440	5680	5680	5680	5680	0
551	20230615	101200	3435440	5680	5680	5680	5680	0
552	20230615	101100	3435440	5680	5680	5680	5680	10
553	20230615	101000	3378640	5660	5660	5660	5660	0
554	20230615	100900	3378640	5660	5660	5660	5660	0
555	20230615	100800	3378640	5660	5660	5660	5660	0
556	20230615	100700	3378640	5660	5660	5660	5660	0
557	20230615	100600	3378640	5660	5660	5660	5660	0
558	20230615	100500	3378640	5660	5660	5660	5660	0
559	20230615	100400	3378640	5660	5660	5660	5660	12
560	20230615	100300	3310720	5660	5660	5660	5660	0
561	20230615	100200	3310720	5660	5660	5660	5660	0
562	20230615	100100	3310720	5660	5660	5660	5660	0
563	20230615	100000	3310720	5660	5660	5660	5660	0
564	20230615	095900	3310720	5660	5660	5660	5660	0
565	20230615	095800	3310720	5660	5660	5660	5660	0
566	20230615	095700	3310720	5660	5660	5660	5660	0
567	20230615	095600	3310720	5660	5660	5660	5660	2
568	20230615	095500	3299400	5660	5660	5660	5660	0
569	20230615	095400	3299400	5660	5670	5670	5660	16
570	20230615	095300	3208760	5700	5700	5700	5700	0
571	20230615	095200	3208760	5700	5700	5700	5700	0
572	20230615	095100	3208760	5700	5700	5700	5700	0
573	20230615	095000	3208760	5700	5700	5700	5700	0
574	20230615	094900	3208760	5700	5700	5700	5700	0
575	20230615	094800	3208760	5700	5700	5700	5700	0
576	20230615	094700	3208760	5700	5700	5700	5700	0
577	20230615	094600	3208760	5700	5700	5700	5700	0
578	20230615	094500	3208760	5700	5700	5700	5700	0
579	20230615	094400	3208760	5700	5700	5700	5700	0
580	20230615	094300	3208760	5700	5700	5700	5700	0
581	20230615	094200	3208760	5700	5700	5700	5700	0
582	20230615	094100	3208760	5700	5700	5700	5700	0
583	20230615	094000	3208760	5700	5700	5700	5700	0
584	20230615	093900	3208760	5700	5700	5700	5700	0
585	20230615	093800	3208760	5700	5700	5700	5700	0
586	20230615	093700	3208760	5700	5700	5700	5700	0
587	20230615	093600	3208760	5700	5700	5700	5700	0
588	20230615	093500	3208760	5700	5700	5700	5700	1
589	20230615	093400	3203060	5700	5700	5700	5700	0
590	20230615	093300	3203060	5700	5700	5700	5700	0
591	20230615	093200	3203060	5700	5700	5700	5700	1
592	20230615	093100	3197360	5700	5700	5700	5700	0
593	20230615	093000	3197360	5700	5700	5700	5700	0
594	20230615	092900	3197360	5700	5680	5700	5680	11
595	20230615	092800	3134680	5700	5700	5700	5700	0
596	20230615	092700	3134680	5700	5700	5700	5700	0
597	20230615	092600	3134680	5700	5700	5700	5700	1
598	20230615	092500	3128980	5710	5710	5710	5710	0
599	20230615	092400	3128980	5710	5710	5710	5710	0
600	20230615	092300	3128980	5710	5710	5710	5710	0
601	20230615	092200	3128980	5710	5710	5710	5710	0
602	20230615	092100	3128980	5710	5710	5710	5710	0
603	20230615	092000	3128980	5710	5710	5710	5710	0
604	20230615	091900	3128980	5710	5710	5710	5710	0
605	20230615	091800	3128980	5710	5710	5710	5710	0
606	20230615	091700	3128980	5710	5710	5710	5710	0
607	20230615	091600	3128980	5710	5710	5710	5710	0
608	20230615	091500	3128980	5710	5710	5710	5710	0
609	20230615	091400	3128980	5710	5670	5710	5670	81
610	20230615	091300	2668740	5660	5660	5660	5660	0
611	20230615	091200	2668740	5660	5660	5660	5660	230
612	20230615	091100	1366940	5650	5650	5650	5650	37
613	20230615	091000	1157890	5640	5640	5640	5640	0
614	20230615	090900	1157890	5640	5640	5640	5640	0
615	20230615	090800	1157890	5640	5640	5640	5640	0
616	20230615	090700	1157890	5640	5640	5640	5640	0
617	20230615	090600	1157890	5640	5640	5640	5640	0
618	20230615	090500	1157890	5640	5640	5640	5640	0
619	20230615	090400	1157890	5640	5640	5640	5640	15
620	20230615	090300	1073290	5640	5640	5640	5640	0
621	20230615	090200	1073290	5640	5640	5640	5640	0
622	20230615	090100	1073290	5640	5640	5640	5640	21
623	20230615	090000	954850	5650	5650	5650	5650	169