KissMeData/100220/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200400	30586770	5280	5280	5280	5280	104
3	20230613	200300	30586770	5280	5280	5280	5280	0
4	20230613	200200	30586770	5280	5280	5280	5280	0
5	20230613	200100	30586770	5280	5280	5280	5280	0
6	20230613	200000	30586770	5280	5280	5280	5280	0
7	20230613	195900	30586770	5280	5280	5280	5280	0
8	20230613	195800	30586770	5280	5280	5280	5280	0
9	20230613	195700	30586770	5280	5280	5280	5280	0
10	20230613	195600	30586770	5280	5280	5280	5280	0
11	20230613	195500	30586770	5280	5280	5280	5280	0
12	20230613	195400	30586770	5280	5280	5280	5280	0
13	20230613	195300	30586770	5280	5280	5280	5280	0
14	20230613	195200	30586770	5280	5280	5280	5280	0
15	20230613	195100	30586770	5280	5280	5280	5280	0
16	20230613	195000	30586770	5280	5280	5280	5280	0
17	20230613	194900	30586770	5280	5280	5280	5280	0
18	20230613	194800	30586770	5280	5280	5280	5280	0
19	20230613	194700	30586770	5280	5280	5280	5280	0
20	20230613	194600	30586770	5280	5280	5280	5280	0
21	20230613	194500	30586770	5280	5280	5280	5280	0
22	20230613	194400	30586770	5280	5280	5280	5280	0
23	20230613	194300	30586770	5280	5280	5280	5280	0
24	20230613	194200	30586770	5280	5280	5280	5280	0
25	20230613	194100	30586770	5280	5280	5280	5280	0
26	20230613	194000	30586770	5280	5280	5280	5280	0
27	20230613	193900	30586770	5280	5280	5280	5280	0
28	20230613	193800	30586770	5280	5280	5280	5280	0
29	20230613	193700	30586770	5280	5280	5280	5280	0
30	20230613	193600	30586770	5280	5280	5280	5280	0
31	20230613	193500	30586770	5280	5280	5280	5280	0
32	20230613	193400	30586770	5280	5280	5280	5280	104
33	20230613	193300	30586770	5280	5280	5280	5280	0
34	20230613	193200	30586770	5280	5280	5280	5280	0
35	20230613	193100	30586770	5280	5280	5280	5280	0
36	20230613	193000	30586770	5280	5280	5280	5280	0
37	20230613	192900	30586770	5280	5280	5280	5280	0
38	20230613	192800	30586770	5280	5280	5280	5280	0
39	20230613	192700	30586770	5280	5280	5280	5280	0
40	20230613	192600	30586770	5280	5280	5280	5280	0
41	20230613	192500	30586770	5280	5280	5280	5280	0
42	20230613	192400	30586770	5280	5280	5280	5280	0
43	20230613	192300	30586770	5280	5280	5280	5280	0
44	20230613	192200	30586770	5280	5280	5280	5280	0
45	20230613	192100	30586770	5280	5280	5280	5280	0
46	20230613	192000	30586770	5280	5280	5280	5280	0
47	20230613	191900	30586770	5280	5280	5280	5280	0
48	20230613	191800	30586770	5280	5280	5280	5280	0
49	20230613	191700	30586770	5280	5280	5280	5280	0
50	20230613	191600	30586770	5280	5280	5280	5280	0
51	20230613	191500	30586770	5280	5280	5280	5280	0
52	20230613	191400	30586770	5280	5280	5280	5280	0
53	20230613	191300	30586770	5280	5280	5280	5280	0
54	20230613	191200	30586770	5280	5280	5280	5280	0
55	20230613	191100	30586770	5280	5280	5280	5280	0
56	20230613	191000	30586770	5280	5280	5280	5280	0
57	20230613	190900	30586770	5280	5280	5280	5280	0
58	20230613	190800	30586770	5280	5280	5280	5280	0
59	20230613	190700	30586770	5280	5280	5280	5280	0
60	20230613	190600	30586770	5280	5280	5280	5280	0
61	20230613	190500	30586770	5280	5280	5280	5280	0
62	20230613	190400	30586770	5280	5280	5280	5280	104
63	20230613	190300	30586770	5280	5280	5280	5280	0
64	20230613	190200	30586770	5280	5280	5280	5280	0
65	20230613	190100	30586770	5280	5280	5280	5280	0
66	20230613	190000	30586770	5280	5280	5280	5280	0
67	20230613	185900	30586770	5280	5280	5280	5280	0
68	20230613	185800	30586770	5280	5280	5280	5280	0
69	20230613	185700	30586770	5280	5280	5280	5280	0
70	20230613	185600	30586770	5280	5280	5280	5280	0
71	20230613	185500	30586770	5280	5280	5280	5280	0
72	20230613	185400	30586770	5280	5280	5280	5280	0
73	20230613	185300	30586770	5280	5280	5280	5280	0
74	20230613	185200	30586770	5280	5280	5280	5280	0
75	20230613	185100	30586770	5280	5280	5280	5280	0
76	20230613	185000	30586770	5280	5280	5280	5280	0
77	20230613	184900	30586770	5280	5280	5280	5280	0
78	20230613	184800	30586770	5280	5280	5280	5280	0
79	20230613	184700	30586770	5280	5280	5280	5280	0
80	20230613	184600	30586770	5280	5280	5280	5280	0
81	20230613	184500	30586770	5280	5280	5280	5280	0
82	20230613	184400	30586770	5280	5280	5280	5280	0
83	20230613	184300	30586770	5280	5280	5280	5280	0
84	20230613	184200	30586770	5280	5280	5280	5280	0
85	20230613	184100	30586770	5280	5280	5280	5280	0
86	20230613	184000	30586770	5280	5280	5280	5280	0
87	20230613	183900	30586770	5280	5280	5280	5280	0
88	20230613	183800	30586770	5280	5280	5280	5280	0
89	20230613	183700	30586770	5280	5280	5280	5280	0
90	20230613	183600	30586770	5280	5280	5280	5280	0
91	20230613	183500	30586770	5280	5280	5280	5280	0
92	20230613	183400	30586770	5280	5280	5280	5280	104
93	20230613	183300	30586770	5280	5280	5280	5280	0
94	20230613	183200	30586770	5280	5280	5280	5280	0
95	20230613	183100	30586770	5280	5280	5280	5280	0
96	20230613	183000	30586770	5280	5280	5280	5280	0
97	20230613	182900	30586770	5280	5280	5280	5280	0
98	20230613	182800	30586770	5280	5280	5280	5280	0
99	20230613	182700	30586770	5280	5280	5280	5280	0
100	20230613	182600	30586770	5280	5280	5280	5280	0
101	20230613	182500	30586770	5280	5280	5280	5280	0
102	20230613	182400	30586770	5280	5280	5280	5280	0
103	20230613	182300	30586770	5280	5280	5280	5280	0
104	20230613	182200	30586770	5280	5280	5280	5280	0
105	20230613	182100	30586770	5280	5280	5280	5280	0
106	20230613	182000	30586770	5280	5280	5280	5280	0
107	20230613	181900	30586770	5280	5280	5280	5280	0
108	20230613	181800	30586770	5280	5280	5280	5280	0
109	20230613	181700	30586770	5280	5280	5280	5280	0
110	20230613	181600	30586770	5280	5280	5280	5280	0
111	20230613	181500	30586770	5280	5280	5280	5280	0
112	20230613	181400	30586770	5280	5280	5280	5280	0
113	20230613	181300	30586770	5280	5280	5280	5280	0
114	20230613	181200	30586770	5280	5280	5280	5280	0
115	20230613	181100	30586770	5280	5280	5280	5280	0
116	20230613	181000	30586770	5280	5280	5280	5280	0
117	20230613	180900	30586770	5280	5280	5280	5280	0
118	20230613	180800	30586770	5280	5280	5280	5280	0
119	20230613	180700	30586770	5280	5280	5280	5280	0
120	20230613	180600	30586770	5280	5280	5280	5280	0
121	20230613	180500	30586770	5280	5280	5280	5280	0
122	20230613	180400	30586770	5280	5280	5280	5280	104
123	20230613	180300	30586770	5280	5280	5280	5280	0
124	20230613	180200	30586770	5280	5280	5280	5280	0
125	20230613	180100	30586770	5280	5280	5280	5280	0
126	20230613	180000	30586770	5280	5280	5280	5280	0
127	20230613	175900	30586770	5280	5280	5280	5280	0
128	20230613	175800	30586770	5280	5280	5280	5280	0
129	20230613	175700	30586770	5280	5280	5280	5280	0
130	20230613	175600	30586770	5280	5280	5280	5280	0
131	20230613	175500	30586770	5280	5280	5280	5280	0
132	20230613	175400	30586770	5280	5280	5280	5280	0
133	20230613	175300	30586770	5280	5280	5280	5280	0
134	20230613	175200	30586770	5280	5280	5280	5280	0
135	20230613	175100	30586770	5280	5280	5280	5280	0
136	20230613	175000	30586770	5280	5280	5280	5280	0
137	20230613	174900	30586770	5280	5280	5280	5280	0
138	20230613	174800	30586770	5280	5280	5280	5280	0
139	20230613	174700	30586770	5280	5280	5280	5280	0
140	20230613	174600	30586770	5280	5280	5280	5280	0
141	20230613	174500	30586770	5280	5280	5280	5280	0
142	20230613	174400	30586770	5280	5280	5280	5280	0
143	20230613	174300	30586770	5280	5280	5280	5280	0
144	20230613	174200	30586770	5280	5280	5280	5280	0
145	20230613	174100	30586770	5280	5280	5280	5280	0
146	20230613	174000	30586770	5280	5280	5280	5280	0
147	20230613	173900	30586770	5280	5280	5280	5280	0
148	20230613	173800	30586770	5280	5280	5280	5280	0
149	20230613	173700	30586770	5280	5280	5280	5280	0
150	20230613	173600	30586770	5280	5280	5280	5280	0
151	20230613	173500	30586770	5280	5280	5280	5280	0
152	20230613	173400	30586770	5280	5280	5280	5280	104
153	20230613	173300	30586770	5280	5280	5280	5280	0
154	20230613	173200	30586770	5280	5280	5280	5280	0
155	20230613	173100	30586770	5280	5280	5280	5280	0
156	20230613	173000	30586770	5280	5280	5280	5280	0
157	20230613	172900	30586770	5280	5280	5280	5280	0
158	20230613	172800	30586770	5280	5280	5280	5280	0
159	20230613	172700	30586770	5280	5280	5280	5280	0
160	20230613	172600	30586770	5280	5280	5280	5280	0
161	20230613	172500	30586770	5280	5280	5280	5280	0
162	20230613	172400	30586770	5280	5280	5280	5280	0
163	20230613	172300	30586770	5280	5280	5280	5280	0
164	20230613	172200	30586770	5280	5280	5280	5280	0
165	20230613	172100	30586770	5280	5280	5280	5280	0
166	20230613	172000	30586770	5280	5280	5280	5280	0
167	20230613	171900	30586770	5280	5280	5280	5280	0
168	20230613	171800	30586770	5280	5280	5280	5280	0
169	20230613	171700	30586770	5280	5280	5280	5280	0
170	20230613	171600	30586770	5280	5280	5280	5280	0
171	20230613	171500	30586770	5280	5280	5280	5280	0
172	20230613	171400	30586770	5280	5280	5280	5280	0
173	20230613	171300	30586770	5280	5280	5280	5280	0
174	20230613	171200	30586770	5280	5280	5280	5280	0
175	20230613	171100	30586770	5280	5280	5280	5280	0
176	20230613	171000	30586770	5280	5280	5280	5280	0
177	20230613	170900	30586770	5280	5280	5280	5280	0
178	20230613	170800	30586770	5280	5280	5280	5280	0
179	20230613	170700	30586770	5280	5280	5280	5280	0
180	20230613	170600	30586770	5280	5280	5280	5280	0
181	20230613	170500	30586770	5280	5280	5280	5280	0
182	20230613	170400	30586770	5280	5280	5280	5280	104
183	20230613	170300	30586770	5280	5280	5280	5280	0
184	20230613	170200	30586770	5280	5280	5280	5280	0
185	20230613	170100	30586770	5280	5280	5280	5280	0
186	20230613	170000	30586770	5280	5280	5280	5280	0
187	20230613	165900	30586770	5280	5280	5280	5280	0
188	20230613	165800	30586770	5280	5280	5280	5280	0
189	20230613	165700	30586770	5280	5280	5280	5280	0
190	20230613	165600	30586770	5280	5280	5280	5280	0
191	20230613	165500	30586770	5280	5280	5280	5280	0
192	20230613	165400	30586770	5280	5280	5280	5280	0
193	20230613	165300	30586770	5280	5280	5280	5280	0
194	20230613	165200	30586770	5280	5280	5280	5280	0
195	20230613	165100	30586770	5280	5280	5280	5280	0
196	20230613	165000	30586770	5280	5280	5280	5280	0
197	20230613	164900	30586770	5280	5280	5280	5280	0
198	20230613	164800	30586770	5280	5280	5280	5280	0
199	20230613	164700	30586770	5280	5280	5280	5280	0
200	20230613	164600	30586770	5280	5280	5280	5280	0
201	20230613	164500	30586770	5280	5280	5280	5280	0
202	20230613	164400	30586770	5280	5280	5280	5280	0
203	20230613	164300	30586770	5280	5280	5280	5280	0
204	20230613	164200	30586770	5280	5280	5280	5280	0
205	20230613	164100	30586770	5280	5280	5280	5280	0
206	20230613	164000	30586770	5280	5280	5280	5280	0
207	20230613	163900	30586770	5280	5280	5280	5280	0
208	20230613	163800	30586770	5280	5280	5280	5280	0
209	20230613	163700	30586770	5280	5280	5280	5280	0
210	20230613	163600	30586770	5280	5280	5280	5280	0
211	20230613	163500	30586770	5280	5280	5280	5280	0
212	20230613	163400	30586770	5280	5280	5280	5280	104
213	20230613	163300	30586770	5280	5280	5280	5280	0
214	20230613	163200	30586770	5280	5280	5280	5280	0
215	20230613	163100	30586770	5280	5280	5280	5280	0
216	20230613	163000	30586770	5280	5280	5280	5280	0
217	20230613	162900	30586770	5280	5280	5280	5280	0
218	20230613	162800	30586770	5280	5280	5280	5280	0
219	20230613	162700	30586770	5280	5280	5280	5280	0
220	20230613	162600	30586770	5280	5280	5280	5280	0
221	20230613	162500	30586770	5280	5280	5280	5280	0
222	20230613	162400	30586770	5280	5280	5280	5280	0
223	20230613	162300	30586770	5280	5280	5280	5280	0
224	20230613	162200	30586770	5280	5280	5280	5280	0
225	20230613	162100	30586770	5280	5280	5280	5280	0
226	20230613	162000	30586770	5280	5280	5280	5280	0
227	20230613	161900	30586770	5280	5280	5280	5280	0
228	20230613	161800	30586770	5280	5280	5280	5280	0
229	20230613	161700	30586770	5280	5280	5280	5280	0
230	20230613	161600	30586770	5280	5280	5280	5280	0
231	20230613	161500	30586770	5280	5280	5280	5280	0
232	20230613	161400	30586770	5280	5280	5280	5280	0
233	20230613	161300	30586770	5280	5280	5280	5280	0
234	20230613	161200	30586770	5280	5280	5280	5280	0
235	20230613	161100	30586770	5280	5280	5280	5280	0
236	20230613	161000	30586770	5280	5280	5280	5280	0
237	20230613	160900	30586770	5280	5280	5280	5280	0
238	20230613	160800	30586770	5280	5280	5280	5280	0
239	20230613	160700	30586770	5280	5280	5280	5280	0
240	20230613	160600	30586770	5280	5280	5280	5280	0
241	20230613	160500	30586770	5280	5280	5280	5280	0
242	20230613	160400	30586770	5280	5280	5280	5280	104
243	20230613	160300	30586770	5280	5280	5280	5280	0
244	20230613	160200	30586770	5280	5280	5280	5280	0
245	20230613	160100	30586770	5280	5280	5280	5280	0
246	20230613	160000	30586770	5280	5280	5280	5280	0
247	20230613	155900	30586770	5280	5280	5280	5280	0
248	20230613	155800	30586770	5280	5280	5280	5280	0
249	20230613	155700	30586770	5280	5280	5280	5280	0
250	20230613	155600	30586770	5280	5280	5280	5280	0
251	20230613	155500	30586770	5280	5280	5280	5280	0
252	20230613	155400	30586770	5280	5280	5280	5280	0
253	20230613	155300	30586770	5280	5280	5280	5280	0
254	20230613	155200	30586770	5280	5280	5280	5280	0
255	20230613	155100	30586770	5280	5280	5280	5280	0
256	20230613	155000	30586770	5280	5280	5280	5280	0
257	20230613	154900	30586770	5280	5280	5280	5280	0
258	20230613	154800	30586770	5280	5280	5280	5280	0
259	20230613	154700	30586770	5280	5280	5280	5280	0
260	20230613	154600	30586770	5280	5280	5280	5280	0
261	20230613	154500	30586770	5280	5280	5280	5280	0
262	20230613	154400	30586770	5280	5280	5280	5280	0
263	20230613	154300	30586770	5280	5280	5280	5280	0
264	20230613	154200	30586770	5280	5280	5280	5280	0
265	20230613	154100	30586770	5280	5280	5280	5280	0
266	20230613	154000	30586770	5280	5280	5280	5280	0
267	20230613	153900	30586770	5280	5280	5280	5280	0
268	20230613	153800	30586770	5280	5280	5280	5280	0
269	20230613	153700	30586770	5280	5280	5280	5280	0
270	20230613	153600	30586770	5280	5280	5280	5280	0
271	20230613	153500	30586770	5280	5280	5280	5280	0
272	20230613	153400	30586770	5280	5280	5280	5280	104
273	20230613	153300	30586770	5280	5280	5280	5280	0
274	20230613	153200	30586770	5280	5280	5280	5280	0
275	20230613	153100	30586770	5280	5280	5280	5280	0
276	20230613	153000	30586770	5280	5280	5280	5280	104
277	20230613	152900	30037650	5280	5280	5280	5280	0
278	20230613	152800	30037650	5280	5280	5280	5280	0
279	20230613	152700	30037650	5280	5280	5280	5280	0
280	20230613	152600	30037650	5280	5280	5280	5280	0
281	20230613	152500	30037650	5280	5280	5280	5280	0
282	20230613	152400	30037650	5280	5280	5280	5280	0
283	20230613	152300	30037650	5280	5280	5280	5280	0
284	20230613	152200	30037650	5280	5280	5280	5280	0
285	20230613	152100	30037650	5280	5280	5280	5280	0
286	20230613	152000	30037650	5280	5280	5280	5280	0
287	20230613	151900	30037650	5280	5280	5280	5280	0
288	20230613	151800	30037650	5280	5280	5280	5280	0
289	20230613	151700	30037650	5280	5280	5280	5280	1
290	20230613	151600	30032370	5280	5280	5280	5280	0
291	20230613	151500	30032370	5280	5280	5280	5280	1
292	20230613	151400	30027090	5260	5260	5260	5260	1
293	20230613	151300	30021830	5260	5260	5260	5260	1
294	20230613	151200	30016570	5260	5260	5270	5260	3
295	20230613	151100	30000780	5270	5270	5270	5270	1
296	20230613	151000	29995510	5270	5270	5270	5270	0
297	20230613	150900	29995510	5270	5270	5270	5270	0
298	20230613	150800	29995510	5270	5270	5270	5270	1
299	20230613	150700	29990240	5260	5260	5260	5260	0
300	20230613	150600	29990240	5260	5260	5260	5260	1
301	20230613	150500	29984980	5280	5260	5280	5260	5
302	20230613	150400	29958620	5260	5260	5260	5260	4
303	20230613	150300	29937580	5280	5280	5280	5280	0
304	20230613	150200	29937580	5280	5280	5280	5280	0
305	20230613	150100	29937580	5280	5280	5280	5280	0
306	20230613	150000	29937580	5280	5280	5280	5280	0
307	20230613	145900	29937580	5280	5280	5280	5280	57
308	20230613	145800	29636620	5260	5260	5260	5260	167
309	20230613	145700	28758200	5280	5280	5280	5280	0
310	20230613	145600	28758200	5280	5280	5280	5280	0
311	20230613	145500	28758200	5280	5260	5280	5260	2
312	20230613	145400	28747660	5280	5260	5280	5260	15
313	20230613	145300	28668740	5260	5260	5260	5260	2
314	20230613	145200	28658220	5250	5250	5250	5250	3
315	20230613	145100	28642470	5280	5280	5280	5280	0
316	20230613	145000	28642470	5280	5250	5280	5250	11
317	20230613	144900	28584570	5250	5270	5270	5250	356
318	20230613	144800	26713960	5280	5260	5280	5260	4
319	20230613	144700	26692890	5280	5280	5280	5280	0
320	20230613	144600	26692890	5280	5280	5280	5280	1
321	20230613	144500	26687610	5260	5260	5260	5260	1
322	20230613	144400	26682350	5290	5290	5290	5290	0
323	20230613	144300	26682350	5290	5290	5290	5290	0
324	20230613	144200	26682350	5290	5290	5290	5290	2
325	20230613	144100	26671770	5290	5290	5290	5290	43
326	20230613	144000	26444300	5290	5290	5290	5290	15
327	20230613	143900	26364950	5290	5290	5290	5290	0
328	20230613	143800	26364950	5290	5290	5290	5290	0
329	20230613	143700	26364950	5290	5290	5290	5290	5
330	20230613	143600	26338500	5290	5290	5290	5290	0
331	20230613	143500	26338500	5290	5290	5290	5290	0
332	20230613	143400	26338500	5290	5290	5290	5290	0
333	20230613	143300	26338500	5290	5250	5290	5250	2
334	20230613	143200	26327960	5290	5280	5290	5280	15
335	20230613	143100	26248750	5290	5290	5290	5290	0
336	20230613	143000	26248750	5290	5280	5290	5250	1301
337	20230613	142900	19395210	5290	5290	5290	5290	0
338	20230613	142800	19395210	5290	5290	5290	5290	0
339	20230613	142700	19395210	5290	5290	5290	5290	0
340	20230613	142600	19395210	5290	5290	5290	5290	0
341	20230613	142500	19395210	5290	5290	5290	5290	3
342	20230613	142400	19379340	5280	5280	5280	5280	3
343	20230613	142300	19363500	5280	5280	5280	5280	2
344	20230613	142200	19352940	5290	5290	5290	5290	0
345	20230613	142100	19352940	5290	5290	5290	5290	0
346	20230613	142000	19352940	5290	5290	5290	5290	0
347	20230613	141900	19352940	5290	5290	5290	5290	1
348	20230613	141800	19347650	5270	5270	5290	5270	3
349	20230613	141700	19331820	5270	5270	5270	5270	7
350	20230613	141600	19294930	5270	5270	5270	5270	1
351	20230613	141500	19289660	5300	5300	5300	5300	0
352	20230613	141400	19289660	5300	5300	5300	5300	0
353	20230613	141300	19289660	5300	5300	5300	5300	0
354	20230613	141200	19289660	5300	5300	5300	5300	0
355	20230613	141100	19289660	5300	5300	5300	5300	0
356	20230613	141000	19289660	5300	5300	5300	5300	0
357	20230613	140900	19289660	5300	5270	5300	5270	3
358	20230613	140800	19273820	5280	5290	5290	5280	6
359	20230613	140700	19242130	5280	5280	5280	5280	5
360	20230613	140600	19215730	5300	5300	5300	5300	0
361	20230613	140500	19215730	5300	5270	5300	5270	3
362	20230613	140400	19199890	5300	5300	5300	5300	0
363	20230613	140300	19199890	5300	5290	5300	5290	332
364	20230613	140200	17443590	5290	5290	5290	5290	0
365	20230613	140100	17443590	5290	5270	5290	5270	95
366	20230613	140000	16941140	5270	5270	5270	5270	1
367	20230613	135900	16935870	5270	5270	5270	5270	2
368	20230613	135800	16925330	5270	5270	5270	5270	4
369	20230613	135700	16904250	5270	5270	5270	5270	1
370	20230613	135600	16898980	5290	5290	5290	5290	0
371	20230613	135500	16898980	5290	5290	5290	5290	0
372	20230613	135400	16898980	5290	5290	5290	5290	0
373	20230613	135300	16898980	5290	5290	5290	5290	0
374	20230613	135200	16898980	5290	5290	5290	5290	0
375	20230613	135100	16898980	5290	5290	5290	5290	0
376	20230613	135000	16898980	5290	5290	5290	5290	0
377	20230613	134900	16898980	5290	5290	5290	5290	0
378	20230613	134800	16898980	5290	5290	5290	5290	0
379	20230613	134700	16898980	5290	5290	5290	5290	0
380	20230613	134600	16898980	5290	5290	5290	5290	0
381	20230613	134500	16898980	5290	5290	5290	5290	0
382	20230613	134400	16898980	5290	5290	5290	5290	0
383	20230613	134300	16898980	5290	5290	5290	5290	0
384	20230613	134200	16898980	5290	5290	5290	5290	0
385	20230613	134100	16898980	5290	5290	5290	5290	0
386	20230613	134000	16898980	5290	5290	5290	5290	0
387	20230613	133900	16898980	5290	5290	5290	5290	0
388	20230613	133800	16898980	5290	5290	5290	5290	0
389	20230613	133700	16898980	5290	5290	5290	5290	0
390	20230613	133600	16898980	5290	5290	5290	5290	0
391	20230613	133500	16898980	5290	5290	5290	5290	0
392	20230613	133400	16898980	5290	5290	5290	5290	0
393	20230613	133300	16898980	5290	5290	5290	5290	0
394	20230613	133200	16898980	5290	5290	5290	5290	0
395	20230613	133100	16898980	5290	5290	5290	5290	0
396	20230613	133000	16898980	5290	5290	5290	5290	0
397	20230613	132900	16898980	5290	5290	5290	5290	0
398	20230613	132800	16898980	5290	5290	5290	5290	0
399	20230613	132700	16898980	5290	5290	5290	5290	0
400	20230613	132600	16898980	5290	5290	5290	5290	0
401	20230613	132500	16898980	5290	5290	5290	5290	0
402	20230613	132400	16898980	5290	5290	5290	5290	0
403	20230613	132300	16898980	5290	5290	5290	5290	0
404	20230613	132200	16898980	5290	5290	5290	5290	0
405	20230613	132100	16898980	5290	5290	5290	5290	0
406	20230613	132000	16898980	5290	5290	5290	5290	0
407	20230613	131900	16898980	5290	5290	5290	5290	0
408	20230613	131800	16898980	5290	5290	5290	5290	0
409	20230613	131700	16898980	5290	5280	5290	5280	14
410	20230613	131600	16825050	5280	5280	5280	5280	0
411	20230613	131500	16825050	5280	5280	5280	5280	103
412	20230613	131400	16281210	5280	5280	5280	5280	0
413	20230613	131300	16281210	5280	5280	5280	5280	0
414	20230613	131200	16281210	5280	5280	5280	5280	5
415	20230613	131100	16254810	5280	5280	5280	5280	111
416	20230613	131000	15668730	5290	5290	5290	5290	0
417	20230613	130900	15668730	5290	5290	5290	5290	0
418	20230613	130800	15668730	5290	5290	5290	5290	0
419	20230613	130700	15668730	5290	5290	5290	5290	8
420	20230613	130600	15626410	5290	5290	5290	5290	2
421	20230613	130500	15615830	5290	5290	5290	5290	0
422	20230613	130400	15615830	5290	5290	5290	5290	0
423	20230613	130300	15615830	5290	5290	5290	5290	0
424	20230613	130200	15615830	5290	5290	5290	5290	0
425	20230613	130100	15615830	5290	5290	5290	5290	0
426	20230613	130000	15615830	5290	5290	5290	5290	0
427	20230613	125900	15615830	5290	5290	5290	5290	0
428	20230613	125800	15615830	5290	5290	5290	5290	0
429	20230613	125700	15615830	5290	5290	5290	5290	0
430	20230613	125600	15615830	5290	5290	5290	5290	0
431	20230613	125500	15615830	5290	5290	5290	5290	3
432	20230613	125400	15599960	5290	5290	5290	5290	0
433	20230613	125300	15599960	5290	5290	5290	5290	0
434	20230613	125200	15599960	5290	5290	5290	5290	0
435	20230613	125100	15599960	5290	5290	5290	5290	12
436	20230613	125000	15536480	5280	5280	5280	5280	15
437	20230613	124900	15457280	5290	5290	5290	5290	0
438	20230613	124800	15457280	5290	5290	5290	5290	121
439	20230613	124700	14817190	5290	5290	5290	5290	0
440	20230613	124600	14817190	5290	5290	5290	5290	0
441	20230613	124500	14817190	5290	5290	5290	5290	0
442	20230613	124400	14817190	5290	5290	5290	5290	0
443	20230613	124300	14817190	5290	5290	5290	5290	0
444	20230613	124200	14817190	5290	5290	5290	5290	0
445	20230613	124100	14817190	5290	5290	5290	5290	0
446	20230613	124000	14817190	5290	5290	5290	5290	0
447	20230613	123900	14817190	5290	5290	5290	5290	0
448	20230613	123800	14817190	5290	5290	5290	5290	0
449	20230613	123700	14817190	5290	5290	5290	5290	0
450	20230613	123600	14817190	5290	5290	5290	5290	0
451	20230613	123500	14817190	5290	5290	5290	5290	0
452	20230613	123400	14817190	5290	5290	5290	5290	0
453	20230613	123300	14817190	5290	5290	5290	5290	0
454	20230613	123200	14817190	5290	5290	5290	5290	0
455	20230613	123100	14817190	5290	5290	5290	5290	0
456	20230613	123000	14817190	5290	5290	5290	5290	0
457	20230613	122900	14817190	5290	5290	5290	5290	77
458	20230613	122800	14409860	5300	5300	5300	5300	0
459	20230613	122700	14409860	5300	5300	5300	5300	104
460	20230613	122600	13858660	5290	5290	5290	5290	368
461	20230613	122500	11911940	5300	5300	5300	5300	0
462	20230613	122400	11911940	5300	5300	5300	5300	0
463	20230613	122300	11911940	5300	5300	5300	5300	0
464	20230613	122200	11911940	5300	5300	5300	5300	0
465	20230613	122100	11911940	5300	5300	5300	5300	0
466	20230613	122000	11911940	5300	5300	5300	5300	0
467	20230613	121900	11911940	5300	5300	5300	5300	0
468	20230613	121800	11911940	5300	5300	5300	5300	10
469	20230613	121700	11858940	5300	5300	5300	5300	0
470	20230613	121600	11858940	5300	5300	5300	5300	10
471	20230613	121500	11805940	5300	5300	5300	5300	0
472	20230613	121400	11805940	5300	5300	5300	5300	0
473	20230613	121300	11805940	5300	5300	5300	5300	0
474	20230613	121200	11805940	5300	5300	5300	5300	0
475	20230613	121100	11805940	5300	5300	5300	5300	0
476	20230613	121000	11805940	5300	5300	5300	5300	0
477	20230613	120900	11805940	5300	5300	5300	5300	0
478	20230613	120800	11805940	5300	5300	5300	5300	238
479	20230613	120700	10544540	5300	5300	5300	5300	0
480	20230613	120600	10544540	5300	5300	5300	5300	0
481	20230613	120500	10544540	5300	5300	5300	5300	262
482	20230613	120400	9155940	5300	5300	5300	5300	0
483	20230613	120300	9155940	5300	5300	5300	5300	1
484	20230613	120200	9150640	5290	5290	5290	5290	0
485	20230613	120100	9150640	5290	5290	5290	5290	0
486	20230613	120000	9150640	5290	5290	5290	5290	36
487	20230613	115900	8960200	5300	5300	5300	5300	0
488	20230613	115800	8960200	5300	5300	5300	5300	263
489	20230613	115700	7566300	5310	5310	5310	5310	0
490	20230613	115600	7566300	5310	5300	5310	5300	115
491	20230613	115500	6956790	5300	5300	5300	5300	0
492	20230613	115400	6956790	5300	5300	5300	5300	0
493	20230613	115300	6956790	5300	5300	5300	5300	8
494	20230613	115200	6914390	5300	5300	5300	5300	0
495	20230613	115100	6914390	5300	5290	5300	5290	149
496	20230613	115000	6126170	5290	5290	5290	5290	0
497	20230613	114900	6126170	5290	5290	5290	5290	0
498	20230613	114800	6126170	5290	5290	5290	5290	0
499	20230613	114700	6126170	5290	5290	5290	5290	0
500	20230613	114600	6126170	5290	5290	5290	5290	4
501	20230613	114500	6105010	5290	5290	5290	5290	0
502	20230613	114400	6105010	5290	5290	5290	5290	88
503	20230613	114300	5639490	5290	5290	5290	5290	74
504	20230613	114200	5248030	5290	5280	5290	5280	50
505	20230613	114100	4984000	5290	5290	5290	5290	0
506	20230613	114000	4984000	5290	5290	5290	5290	0
507	20230613	113900	4984000	5290	5290	5290	5290	0
508	20230613	113800	4984000	5290	5290	5290	5290	0
509	20230613	113700	4984000	5290	5290	5290	5290	95
510	20230613	113600	4481450	5290	5290	5290	5290	0
511	20230613	113500	4481450	5290	5290	5290	5290	0
512	20230613	113400	4481450	5290	5290	5290	5290	0
513	20230613	113300	4481450	5290	5290	5290	5290	0
514	20230613	113200	4481450	5290	5290	5290	5290	0
515	20230613	113100	4481450	5290	5290	5290	5290	0
516	20230613	113000	4481450	5290	5290	5290	5290	0
517	20230613	112900	4481450	5290	5290	5290	5290	0
518	20230613	112800	4481450	5290	5290	5290	5290	0
519	20230613	112700	4481450	5290	5290	5290	5290	0
520	20230613	112600	4481450	5290	5290	5290	5290	0
521	20230613	112500	4481450	5290	5290	5290	5290	0
522	20230613	112400	4481450	5290	5290	5290	5290	12
523	20230613	112300	4417970	5290	5290	5290	5290	20
524	20230613	112200	4312170	5280	5280	5280	5280	3
525	20230613	112100	4296330	5290	5290	5290	5290	0
526	20230613	112000	4296330	5290	5290	5290	5290	0
527	20230613	111900	4296330	5290	5290	5290	5290	0
528	20230613	111800	4296330	5290	5290	5290	5290	72
529	20230613	111700	3915450	5290	5290	5290	5290	0
530	20230613	111600	3915450	5290	5290	5290	5290	0
531	20230613	111500	3915450	5290	5290	5290	5290	0
532	20230613	111400	3915450	5290	5290	5290	5290	0
533	20230613	111300	3915450	5290	5290	5290	5290	0
534	20230613	111200	3915450	5290	5290	5290	5290	0
535	20230613	111100	3915450	5290	5290	5290	5290	3
536	20230613	111000	3899580	5290	5290	5290	5290	0
537	20230613	110900	3899580	5290	5290	5290	5290	0
538	20230613	110800	3899580	5290	5290	5290	5290	0
539	20230613	110700	3899580	5290	5290	5290	5290	0
540	20230613	110600	3899580	5290	5290	5290	5290	0
541	20230613	110500	3899580	5290	5290	5290	5290	0
542	20230613	110400	3899580	5290	5290	5290	5290	0
543	20230613	110300	3899580	5290	5290	5290	5290	3
544	20230613	110200	3883710	5290	5280	5290	5280	3
545	20230613	110100	3867860	5290	5290	5290	5290	0
546	20230613	110000	3867860	5290	5290	5290	5290	11
547	20230613	105900	3809670	5290	5290	5290	5290	0
548	20230613	105800	3809670	5290	5290	5290	5290	0
549	20230613	105700	3809670	5290	5290	5290	5290	0
550	20230613	105600	3809670	5290	5290	5290	5290	1
551	20230613	105500	3804380	5290	5290	5290	5290	0
552	20230613	105400	3804380	5290	5290	5290	5290	0
553	20230613	105300	3804380	5290	5290	5290	5290	0
554	20230613	105200	3804380	5290	5290	5290	5290	0
555	20230613	105100	3804380	5290	5290	5290	5290	0
556	20230613	105000	3804380	5290	5290	5290	5290	1
557	20230613	104900	3799090	5290	5290	5290	5290	0
558	20230613	104800	3799090	5290	5290	5290	5290	4
559	20230613	104700	3777930	5280	5280	5280	5280	2
560	20230613	104600	3767370	5290	5280	5290	5280	6
561	20230613	104500	3735640	5280	5280	5280	5280	1
562	20230613	104400	3730360	5290	5290	5290	5290	0
563	20230613	104300	3730360	5290	5290	5290	5290	0
564	20230613	104200	3730360	5290	5290	5290	5290	4
565	20230613	104100	3709200	5290	5290	5290	5290	0
566	20230613	104000	3709200	5290	5290	5290	5290	2
567	20230613	103900	3698620	5290	5290	5290	5290	0
568	20230613	103800	3698620	5290	5290	5290	5290	0
569	20230613	103700	3698620	5290	5290	5290	5290	0
570	20230613	103600	3698620	5290	5290	5290	5290	0
571	20230613	103500	3698620	5290	5290	5290	5290	0
572	20230613	103400	3698620	5290	5290	5290	5290	0
573	20230613	103300	3698620	5290	5290	5290	5290	1
574	20230613	103200	3693330	5270	5270	5270	5270	0
575	20230613	103100	3693330	5270	5270	5270	5270	0
576	20230613	103000	3693330	5270	5270	5270	5270	24
577	20230613	102900	3566850	5290	5290	5290	5290	0
578	20230613	102800	3566850	5290	5290	5290	5290	0
579	20230613	102700	3566850	5290	5290	5290	5290	0
580	20230613	102600	3566850	5290	5290	5290	5290	0
581	20230613	102500	3566850	5290	5290	5290	5290	1
582	20230613	102400	3561560	5270	5270	5270	5270	0
583	20230613	102300	3561560	5270	5270	5270	5270	0
584	20230613	102200	3561560	5270	5270	5270	5270	9
585	20230613	102100	3514130	5270	5270	5270	5270	6
586	20230613	102000	3482510	5290	5290	5290	5290	0
587	20230613	101900	3482510	5290	5290	5290	5290	0
588	20230613	101800	3482510	5290	5290	5290	5290	3
589	20230613	101700	3466640	5270	5270	5270	5270	6
590	20230613	101600	3435020	5290	5290	5290	5290	7
591	20230613	101500	3397990	5270	5270	5270	5270	0
592	20230613	101400	3397990	5270	5270	5270	5270	0
593	20230613	101300	3397990	5270	5270	5270	5270	6
594	20230613	101200	3366370	5290	5290	5290	5290	0
595	20230613	101100	3366370	5290	5290	5290	5290	0
596	20230613	101000	3366370	5290	5290	5290	5290	13
597	20230613	100900	3297600	5270	5270	5270	5270	14
598	20230613	100800	3223820	5290	5290	5290	5290	1
599	20230613	100700	3218530	5270	5270	5270	5270	9
600	20230613	100600	3171100	5290	5290	5290	5290	0
601	20230613	100500	3171100	5290	5290	5290	5290	0
602	20230613	100400	3171100	5290	5290	5290	5290	1
603	20230613	100300	3165810	5290	5290	5290	5290	9
604	20230613	100200	3118200	5290	5290	5290	5290	0
605	20230613	100100	3118200	5290	5290	5290	5290	0
606	20230613	100000	3118200	5290	5290	5290	5290	0
607	20230613	095900	3118200	5290	5290	5290	5290	0
608	20230613	095800	3118200	5290	5290	5290	5290	0
609	20230613	095700	3118200	5290	5290	5290	5290	0
610	20230613	095600	3118200	5290	5290	5290	5290	0
611	20230613	095500	3118200	5290	5290	5290	5290	1
612	20230613	095400	3112910	5290	5290	5290	5290	0
613	20230613	095300	3112910	5290	5290	5290	5290	0
614	20230613	095200	3112910	5290	5290	5290	5290	0
615	20230613	095100	3112910	5290	5290	5290	5290	0
616	20230613	095000	3112910	5290	5290	5290	5290	0
617	20230613	094900	3112910	5290	5290	5290	5290	0
618	20230613	094800	3112910	5290	5290	5290	5290	31
619	20230613	094700	2948920	5280	5280	5280	5280	0
620	20230613	094600	2948920	5280	5280	5280	5280	0
621	20230613	094500	2948920	5280	5280	5280	5280	0
622	20230613	094400	2948920	5280	5280	5280	5280	0
623	20230613	094300	2948920	5280	5280	5280	5280	0
624	20230613	094200	2948920	5280	5280	5280	5280	0
625	20230613	094100	2948920	5280	5280	5280	5280	0
626	20230613	094000	2948920	5280	5280	5280	5280	2
627	20230613	093900	2938360	5280	5280	5280	5280	36
628	20230613	093800	2748280	5280	5280	5280	5280	0
629	20230613	093700	2748280	5280	5280	5280	5280	1
630	20230613	093600	2743000	5300	5300	5300	5300	0
631	20230613	093500	2743000	5300	5300	5300	5300	0
632	20230613	093400	2743000	5300	5300	5300	5300	0
633	20230613	093300	2743000	5300	5300	5300	5300	0
634	20230613	093200	2743000	5300	5300	5300	5300	0
635	20230613	093100	2743000	5300	5300	5300	5300	2
636	20230613	093000	2732400	5300	5300	5300	5300	0
637	20230613	092900	2732400	5300	5300	5300	5300	1
638	20230613	092800	2727100	5290	5290	5290	5290	1
639	20230613	092700	2721810	5300	5280	5300	5280	62
640	20230613	092600	2394430	5280	5280	5280	5280	1
641	20230613	092500	2389150	5260	5260	5260	5260	38
642	20230613	092400	2189270	5270	5270	5270	5270	0
643	20230613	092300	2189270	5270	5270	5270	5270	0
644	20230613	092200	2189270	5270	5270	5270	5270	87
645	20230613	092100	1730780	5260	5260	5260	5260	0
646	20230613	092000	1730780	5260	5260	5260	5260	0
647	20230613	091900	1730780	5260	5260	5260	5260	200
648	20230613	091800	678780	5260	5260	5260	5260	0
649	20230613	091700	678780	5260	5260	5260	5260	2
650	20230613	091600	668260	5260	5260	5260	5260	5
651	20230613	091500	641960	5260	5260	5260	5260	13
652	20230613	091400	573580	5270	5250	5270	5250	6
653	20230613	091300	541980	5280	5280	5280	5280	0
654	20230613	091200	541980	5280	5280	5280	5280	2
655	20230613	091100	531420	5280	5250	5280	5250	3
656	20230613	091000	515610	5250	5280	5280	5250	51
657	20230613	090900	247610	5280	5280	5280	5280	11
658	20230613	090800	189530	5260	5260	5260	5260	0
659	20230613	090700	189530	5260	5260	5260	5260	3
660	20230613	090600	173750	5270	5270	5270	5270	1
661	20230613	090500	168480	5260	5260	5260	5260	0
662	20230613	090400	168480	5260	5260	5260	5260	0
663	20230613	090300	168480	5260	5260	5260	5260	20
664	20230613	090200	63280	5260	5260	5260	5260	4
665	20230613	090100	42240	5280	5280	5280	5280	2
666	20230613	090000	31680	5280	5280	5280	5280	6