KissMeData/100590/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194600	89683240	5790	5790	5790	5790	93
3	20230613	194500	89683240	5790	5790	5790	5790	0
4	20230613	194400	89683240	5790	5790	5790	5790	0
5	20230613	194300	89683240	5790	5790	5790	5790	0
6	20230613	194200	89683240	5790	5790	5790	5790	0
7	20230613	194100	89683240	5790	5790	5790	5790	0
8	20230613	194000	89683240	5790	5790	5790	5790	0
9	20230613	193900	89683240	5790	5790	5790	5790	0
10	20230613	193800	89683240	5790	5790	5790	5790	0
11	20230613	193700	89683240	5790	5790	5790	5790	0
12	20230613	193600	89683240	5790	5790	5790	5790	0
13	20230613	193500	89683240	5790	5790	5790	5790	0
14	20230613	193400	89683240	5790	5790	5790	5790	0
15	20230613	193300	89683240	5790	5790	5790	5790	0
16	20230613	193200	89683240	5790	5790	5790	5790	0
17	20230613	193100	89683240	5790	5790	5790	5790	0
18	20230613	193000	89683240	5790	5790	5790	5790	0
19	20230613	192900	89683240	5790	5790	5790	5790	0
20	20230613	192800	89683240	5790	5790	5790	5790	0
21	20230613	192700	89683240	5790	5790	5790	5790	0
22	20230613	192600	89683240	5790	5790	5790	5790	0
23	20230613	192500	89683240	5790	5790	5790	5790	0
24	20230613	192400	89683240	5790	5790	5790	5790	0
25	20230613	192300	89683240	5790	5790	5790	5790	0
26	20230613	192200	89683240	5790	5790	5790	5790	0
27	20230613	192100	89683240	5790	5790	5790	5790	0
28	20230613	192000	89683240	5790	5790	5790	5790	0
29	20230613	191900	89683240	5790	5790	5790	5790	0
30	20230613	191800	89683240	5790	5790	5790	5790	0
31	20230613	191700	89683240	5790	5790	5790	5790	0
32	20230613	191600	89683240	5790	5790	5790	5790	93
33	20230613	191500	89683240	5790	5790	5790	5790	0
34	20230613	191400	89683240	5790	5790	5790	5790	0
35	20230613	191300	89683240	5790	5790	5790	5790	0
36	20230613	191200	89683240	5790	5790	5790	5790	0
37	20230613	191100	89683240	5790	5790	5790	5790	0
38	20230613	191000	89683240	5790	5790	5790	5790	0
39	20230613	190900	89683240	5790	5790	5790	5790	0
40	20230613	190800	89683240	5790	5790	5790	5790	0
41	20230613	190700	89683240	5790	5790	5790	5790	0
42	20230613	190600	89683240	5790	5790	5790	5790	0
43	20230613	190500	89683240	5790	5790	5790	5790	0
44	20230613	190400	89683240	5790	5790	5790	5790	0
45	20230613	190300	89683240	5790	5790	5790	5790	0
46	20230613	190200	89683240	5790	5790	5790	5790	0
47	20230613	190100	89683240	5790	5790	5790	5790	0
48	20230613	190000	89683240	5790	5790	5790	5790	0
49	20230613	185900	89683240	5790	5790	5790	5790	0
50	20230613	185800	89683240	5790	5790	5790	5790	0
51	20230613	185700	89683240	5790	5790	5790	5790	0
52	20230613	185600	89683240	5790	5790	5790	5790	0
53	20230613	185500	89683240	5790	5790	5790	5790	0
54	20230613	185400	89683240	5790	5790	5790	5790	0
55	20230613	185300	89683240	5790	5790	5790	5790	0
56	20230613	185200	89683240	5790	5790	5790	5790	0
57	20230613	185100	89683240	5790	5790	5790	5790	0
58	20230613	185000	89683240	5790	5790	5790	5790	0
59	20230613	184900	89683240	5790	5790	5790	5790	0
60	20230613	184800	89683240	5790	5790	5790	5790	0
61	20230613	184700	89683240	5790	5790	5790	5790	0
62	20230613	184600	89683240	5790	5790	5790	5790	93
63	20230613	184500	89683240	5790	5790	5790	5790	0
64	20230613	184400	89683240	5790	5790	5790	5790	0
65	20230613	184300	89683240	5790	5790	5790	5790	0
66	20230613	184200	89683240	5790	5790	5790	5790	0
67	20230613	184100	89683240	5790	5790	5790	5790	0
68	20230613	184000	89683240	5790	5790	5790	5790	0
69	20230613	183900	89683240	5790	5790	5790	5790	0
70	20230613	183800	89683240	5790	5790	5790	5790	0
71	20230613	183700	89683240	5790	5790	5790	5790	0
72	20230613	183600	89683240	5790	5790	5790	5790	0
73	20230613	183500	89683240	5790	5790	5790	5790	0
74	20230613	183400	89683240	5790	5790	5790	5790	0
75	20230613	183300	89683240	5790	5790	5790	5790	0
76	20230613	183200	89683240	5790	5790	5790	5790	0
77	20230613	183100	89683240	5790	5790	5790	5790	0
78	20230613	183000	89683240	5790	5790	5790	5790	0
79	20230613	182900	89683240	5790	5790	5790	5790	0
80	20230613	182800	89683240	5790	5790	5790	5790	0
81	20230613	182700	89683240	5790	5790	5790	5790	0
82	20230613	182600	89683240	5790	5790	5790	5790	0
83	20230613	182500	89683240	5790	5790	5790	5790	0
84	20230613	182400	89683240	5790	5790	5790	5790	0
85	20230613	182300	89683240	5790	5790	5790	5790	0
86	20230613	182200	89683240	5790	5790	5790	5790	0
87	20230613	182100	89683240	5790	5790	5790	5790	0
88	20230613	182000	89683240	5790	5790	5790	5790	0
89	20230613	181900	89683240	5790	5790	5790	5790	0
90	20230613	181800	89683240	5790	5790	5790	5790	0
91	20230613	181700	89683240	5790	5790	5790	5790	0
92	20230613	181600	89683240	5790	5790	5790	5790	93
93	20230613	181500	89683240	5790	5790	5790	5790	0
94	20230613	181400	89683240	5790	5790	5790	5790	0
95	20230613	181300	89683240	5790	5790	5790	5790	0
96	20230613	181200	89683240	5790	5790	5790	5790	0
97	20230613	181100	89683240	5790	5790	5790	5790	0
98	20230613	181000	89683240	5790	5790	5790	5790	0
99	20230613	180900	89683240	5790	5790	5790	5790	0
100	20230613	180800	89683240	5790	5790	5790	5790	0
101	20230613	180700	89683240	5790	5790	5790	5790	0
102	20230613	180600	89683240	5790	5790	5790	5790	0
103	20230613	180500	89683240	5790	5790	5790	5790	0
104	20230613	180400	89683240	5790	5790	5790	5790	0
105	20230613	180300	89683240	5790	5790	5790	5790	0
106	20230613	180200	89683240	5790	5790	5790	5790	0
107	20230613	180100	89683240	5790	5790	5790	5790	0
108	20230613	180000	89683240	5790	5790	5790	5790	0
109	20230613	175900	89683240	5790	5790	5790	5790	0
110	20230613	175800	89683240	5790	5790	5790	5790	0
111	20230613	175700	89683240	5790	5790	5790	5790	0
112	20230613	175600	89683240	5790	5790	5790	5790	0
113	20230613	175500	89683240	5790	5790	5790	5790	0
114	20230613	175400	89683240	5790	5790	5790	5790	0
115	20230613	175300	89683240	5790	5790	5790	5790	0
116	20230613	175200	89683240	5790	5790	5790	5790	0
117	20230613	175100	89683240	5790	5790	5790	5790	0
118	20230613	175000	89683240	5790	5790	5790	5790	0
119	20230613	174900	89683240	5790	5790	5790	5790	0
120	20230613	174800	89683240	5790	5790	5790	5790	0
121	20230613	174700	89683240	5790	5790	5790	5790	0
122	20230613	174600	89683240	5790	5790	5790	5790	93
123	20230613	174500	89683240	5790	5790	5790	5790	0
124	20230613	174400	89683240	5790	5790	5790	5790	0
125	20230613	174300	89683240	5790	5790	5790	5790	0
126	20230613	174200	89683240	5790	5790	5790	5790	0
127	20230613	174100	89683240	5790	5790	5790	5790	0
128	20230613	174000	89683240	5790	5790	5790	5790	0
129	20230613	173900	89683240	5790	5790	5790	5790	0
130	20230613	173800	89683240	5790	5790	5790	5790	0
131	20230613	173700	89683240	5790	5790	5790	5790	0
132	20230613	173600	89683240	5790	5790	5790	5790	0
133	20230613	173500	89683240	5790	5790	5790	5790	0
134	20230613	173400	89683240	5790	5790	5790	5790	0
135	20230613	173300	89683240	5790	5790	5790	5790	0
136	20230613	173200	89683240	5790	5790	5790	5790	0
137	20230613	173100	89683240	5790	5790	5790	5790	0
138	20230613	173000	89683240	5790	5790	5790	5790	0
139	20230613	172900	89683240	5790	5790	5790	5790	0
140	20230613	172800	89683240	5790	5790	5790	5790	0
141	20230613	172700	89683240	5790	5790	5790	5790	0
142	20230613	172600	89683240	5790	5790	5790	5790	0
143	20230613	172500	89683240	5790	5790	5790	5790	0
144	20230613	172400	89683240	5790	5790	5790	5790	0
145	20230613	172300	89683240	5790	5790	5790	5790	0
146	20230613	172200	89683240	5790	5790	5790	5790	0
147	20230613	172100	89683240	5790	5790	5790	5790	0
148	20230613	172000	89683240	5790	5790	5790	5790	0
149	20230613	171900	89683240	5790	5790	5790	5790	0
150	20230613	171800	89683240	5790	5790	5790	5790	0
151	20230613	171700	89683240	5790	5790	5790	5790	0
152	20230613	171600	89683240	5790	5790	5790	5790	93
153	20230613	171500	89683240	5790	5790	5790	5790	0
154	20230613	171400	89683240	5790	5790	5790	5790	0
155	20230613	171300	89683240	5790	5790	5790	5790	0
156	20230613	171200	89683240	5790	5790	5790	5790	0
157	20230613	171100	89683240	5790	5790	5790	5790	0
158	20230613	171000	89683240	5790	5790	5790	5790	0
159	20230613	170900	89683240	5790	5790	5790	5790	0
160	20230613	170800	89683240	5790	5790	5790	5790	0
161	20230613	170700	89683240	5790	5790	5790	5790	0
162	20230613	170600	89683240	5790	5790	5790	5790	0
163	20230613	170500	89683240	5790	5790	5790	5790	0
164	20230613	170400	89683240	5790	5790	5790	5790	0
165	20230613	170300	89683240	5790	5790	5790	5790	0
166	20230613	170200	89683240	5790	5790	5790	5790	0
167	20230613	170100	89683240	5790	5790	5790	5790	0
168	20230613	170000	89683240	5790	5790	5790	5790	0
169	20230613	165900	89683240	5790	5790	5790	5790	0
170	20230613	165800	89683240	5790	5790	5790	5790	0
171	20230613	165700	89683240	5790	5790	5790	5790	0
172	20230613	165600	89683240	5790	5790	5790	5790	0
173	20230613	165500	89683240	5790	5790	5790	5790	0
174	20230613	165400	89683240	5790	5790	5790	5790	0
175	20230613	165300	89683240	5790	5790	5790	5790	0
176	20230613	165200	89683240	5790	5790	5790	5790	0
177	20230613	165100	89683240	5790	5790	5790	5790	0
178	20230613	165000	89683240	5790	5790	5790	5790	0
179	20230613	164900	89683240	5790	5790	5790	5790	0
180	20230613	164800	89683240	5790	5790	5790	5790	0
181	20230613	164700	89683240	5790	5790	5790	5790	0
182	20230613	164600	89683240	5790	5790	5790	5790	93
183	20230613	164500	89683240	5790	5790	5790	5790	0
184	20230613	164400	89683240	5790	5790	5790	5790	0
185	20230613	164300	89683240	5790	5790	5790	5790	0
186	20230613	164200	89683240	5790	5790	5790	5790	0
187	20230613	164100	89683240	5790	5790	5790	5790	0
188	20230613	164000	89683240	5790	5790	5790	5790	0
189	20230613	163900	89683240	5790	5790	5790	5790	0
190	20230613	163800	89683240	5790	5790	5790	5790	0
191	20230613	163700	89683240	5790	5790	5790	5790	0
192	20230613	163600	89683240	5790	5790	5790	5790	0
193	20230613	163500	89683240	5790	5790	5790	5790	0
194	20230613	163400	89683240	5790	5790	5790	5790	0
195	20230613	163300	89683240	5790	5790	5790	5790	0
196	20230613	163200	89683240	5790	5790	5790	5790	0
197	20230613	163100	89683240	5790	5790	5790	5790	0
198	20230613	163000	89683240	5790	5790	5790	5790	0
199	20230613	162900	89683240	5790	5790	5790	5790	0
200	20230613	162800	89683240	5790	5790	5790	5790	0
201	20230613	162700	89683240	5790	5790	5790	5790	0
202	20230613	162600	89683240	5790	5790	5790	5790	0
203	20230613	162500	89683240	5790	5790	5790	5790	0
204	20230613	162400	89683240	5790	5790	5790	5790	0
205	20230613	162300	89683240	5790	5790	5790	5790	0
206	20230613	162200	89683240	5790	5790	5790	5790	0
207	20230613	162100	89683240	5790	5790	5790	5790	0
208	20230613	162000	89683240	5790	5790	5790	5790	0
209	20230613	161900	89683240	5790	5790	5790	5790	0
210	20230613	161800	89683240	5790	5790	5790	5790	0
211	20230613	161700	89683240	5790	5790	5790	5790	0
212	20230613	161600	89683240	5790	5790	5790	5790	93
213	20230613	161500	89683240	5790	5790	5790	5790	0
214	20230613	161400	89683240	5790	5790	5790	5790	0
215	20230613	161300	89683240	5790	5790	5790	5790	0
216	20230613	161200	89683240	5790	5790	5790	5790	0
217	20230613	161100	89683240	5790	5790	5790	5790	0
218	20230613	161000	89683240	5790	5790	5790	5790	0
219	20230613	160900	89683240	5790	5790	5790	5790	0
220	20230613	160800	89683240	5790	5790	5790	5790	0
221	20230613	160700	89683240	5790	5790	5790	5790	0
222	20230613	160600	89683240	5790	5790	5790	5790	0
223	20230613	160500	89683240	5790	5790	5790	5790	0
224	20230613	160400	89683240	5790	5790	5790	5790	0
225	20230613	160300	89683240	5790	5790	5790	5790	0
226	20230613	160200	89683240	5790	5790	5790	5790	0
227	20230613	160100	89683240	5790	5790	5790	5790	0
228	20230613	160000	89683240	5790	5790	5790	5790	0
229	20230613	155900	89683240	5790	5790	5790	5790	0
230	20230613	155800	89683240	5790	5790	5790	5790	0
231	20230613	155700	89683240	5790	5790	5790	5790	0
232	20230613	155600	89683240	5790	5790	5790	5790	0
233	20230613	155500	89683240	5790	5790	5790	5790	0
234	20230613	155400	89683240	5790	5790	5790	5790	0
235	20230613	155300	89683240	5790	5790	5790	5790	0
236	20230613	155200	89683240	5790	5790	5790	5790	0
237	20230613	155100	89683240	5790	5790	5790	5790	0
238	20230613	155000	89683240	5790	5790	5790	5790	0
239	20230613	154900	89683240	5790	5790	5790	5790	0
240	20230613	154800	89683240	5790	5790	5790	5790	0
241	20230613	154700	89683240	5790	5790	5790	5790	0
242	20230613	154600	89683240	5790	5790	5790	5790	93
243	20230613	154500	89683240	5790	5790	5790	5790	0
244	20230613	154400	89683240	5790	5790	5790	5790	0
245	20230613	154300	89683240	5790	5790	5790	5790	0
246	20230613	154200	89683240	5790	5790	5790	5790	0
247	20230613	154100	89683240	5790	5790	5790	5790	0
248	20230613	154000	89683240	5790	5790	5790	5790	0
249	20230613	153900	89683240	5790	5790	5790	5790	0
250	20230613	153800	89683240	5790	5790	5790	5790	0
251	20230613	153700	89683240	5790	5790	5790	5790	0
252	20230613	153600	89683240	5790	5790	5790	5790	0
253	20230613	153500	89683240	5790	5790	5790	5790	0
254	20230613	153400	89683240	5790	5790	5790	5790	0
255	20230613	153300	89683240	5790	5790	5790	5790	0
256	20230613	153200	89683240	5790	5790	5790	5790	0
257	20230613	153100	89683240	5790	5790	5790	5790	0
258	20230613	153000	89683240	5790	5790	5790	5790	93
259	20230613	152900	89144770	5790	5790	5790	5790	0
260	20230613	152800	89144770	5790	5790	5790	5790	0
261	20230613	152700	89144770	5790	5790	5790	5790	0
262	20230613	152600	89144770	5790	5790	5790	5790	0
263	20230613	152500	89144770	5790	5790	5790	5790	0
264	20230613	152400	89144770	5790	5790	5790	5790	0
265	20230613	152300	89144770	5790	5790	5790	5790	0
266	20230613	152200	89144770	5790	5790	5790	5790	0
267	20230613	152100	89144770	5790	5790	5790	5790	0
268	20230613	152000	89144770	5790	5790	5790	5790	0
269	20230613	151900	89144770	5790	5790	5790	5790	7
270	20230613	151800	89104240	5790	5790	5790	5790	4
271	20230613	151700	89081080	5790	5780	5790	5780	120
272	20230613	151600	88387280	5790	5780	5790	5780	37
273	20230613	151500	88173220	5790	5780	5790	5780	39
274	20230613	151400	87947650	5790	5790	5790	5790	116
275	20230613	151300	87276010	5790	5790	5790	5790	2
276	20230613	151200	87264430	5790	5780	5790	5780	118
277	20230613	151100	86582210	5780	5780	5780	5780	8
278	20230613	151000	86535970	5790	5790	5790	5790	0
279	20230613	150900	86535970	5790	5790	5790	5790	0
280	20230613	150800	86535970	5790	5790	5790	5790	50
281	20230613	150700	86246470	5790	5790	5790	5790	0
282	20230613	150600	86246470	5790	5790	5790	5790	19
283	20230613	150500	86136460	5790	5790	5790	5790	94
284	20230613	150400	85592200	5790	5790	5790	5790	1
285	20230613	150300	85586410	5790	5790	5790	5790	0
286	20230613	150200	85586410	5790	5790	5790	5790	14
287	20230613	150100	85505350	5780	5780	5780	5780	61
288	20230613	150000	85152770	5790	5790	5790	5790	100
289	20230613	145900	84573770	5780	5780	5780	5780	40
290	20230613	145800	84342570	5780	5780	5780	5780	0
291	20230613	145700	84342570	5780	5780	5780	5780	0
292	20230613	145600	84342570	5780	5780	5780	5780	7
293	20230613	145500	84302110	5790	5790	5790	5790	6
294	20230613	145400	84267370	5790	5790	5790	5790	0
295	20230613	145300	84267370	5790	5790	5790	5790	0
296	20230613	145200	84267370	5790	5790	5790	5790	1
297	20230613	145100	84261580	5780	5780	5780	5780	0
298	20230613	145000	84261580	5780	5780	5780	5780	0
299	20230613	144900	84261580	5780	5780	5780	5780	0
300	20230613	144800	84261580	5780	5790	5790	5780	88
301	20230613	144700	83752560	5800	5800	5800	5800	6
302	20230613	144600	83717760	5800	5800	5800	5800	0
303	20230613	144500	83717760	5800	5800	5800	5800	100
304	20230613	144400	83137760	5800	5800	5800	5800	0
305	20230613	144300	83137760	5800	5800	5800	5800	0
306	20230613	144200	83137760	5800	5800	5800	5800	0
307	20230613	144100	83137760	5800	5800	5800	5800	0
308	20230613	144000	83137760	5800	5800	5800	5800	0
309	20230613	143900	83137760	5800	5800	5800	5800	1
310	20230613	143800	83131960	5800	5800	5800	5800	8
311	20230613	143700	83085560	5800	5800	5800	5800	0
312	20230613	143600	83085560	5800	5800	5800	5800	1
313	20230613	143500	83079760	5770	5770	5770	5770	0
314	20230613	143400	83079760	5770	5770	5770	5770	129
315	20230613	143300	82335430	5780	5790	5790	5780	145
316	20230613	143200	81496890	5800	5800	5800	5800	0
317	20230613	143100	81496890	5800	5800	5800	5800	0
318	20230613	143000	81496890	5800	5800	5800	5800	0
319	20230613	142900	81496890	5800	5800	5800	5800	0
320	20230613	142800	81496890	5800	5800	5800	5800	1
321	20230613	142700	81491090	5790	5790	5790	5790	14
322	20230613	142600	81410030	5790	5790	5790	5790	88
323	20230613	142500	80900510	5800	5800	5800	5800	15
324	20230613	142400	80813510	5800	5800	5800	5800	18
325	20230613	142300	80709110	5800	5800	5800	5800	30
326	20230613	142200	80535110	5800	5800	5800	5800	1
327	20230613	142100	80529310	5770	5770	5770	5770	0
328	20230613	142000	80529310	5770	5770	5770	5770	0
329	20230613	141900	80529310	5770	5770	5770	5770	25
330	20230613	141800	80385060	5770	5770	5770	5770	0
331	20230613	141700	80385060	5770	5770	5770	5770	0
332	20230613	141600	80385060	5770	5770	5770	5770	1
333	20230613	141500	80379290	5770	5790	5790	5770	575
334	20230613	141400	77052550	5790	5790	5790	5790	0
335	20230613	141300	77052550	5790	5790	5790	5790	0
336	20230613	141200	77052550	5790	5790	5790	5790	0
337	20230613	141100	77052550	5790	5790	5790	5790	1
338	20230613	141000	77046760	5800	5800	5800	5800	100
339	20230613	140900	76466760	5790	5790	5790	5790	0
340	20230613	140800	76466760	5790	5790	5790	5790	0
341	20230613	140700	76466760	5790	5790	5790	5790	0
342	20230613	140600	76466760	5790	5790	5790	5790	0
343	20230613	140500	76466760	5790	5790	5790	5790	0
344	20230613	140400	76466760	5790	5790	5790	5790	0
345	20230613	140300	76466760	5790	5790	5790	5790	0
346	20230613	140200	76466760	5790	5790	5790	5790	0
347	20230613	140100	76466760	5790	5790	5790	5790	0
348	20230613	140000	76466760	5790	5790	5790	5790	45
349	20230613	135900	76206210	5780	5830	5830	5780	2827
350	20230613	135800	59818250	5820	5820	5820	5820	0
351	20230613	135700	59818250	5820	5820	5820	5820	0
352	20230613	135600	59818250	5820	5820	5820	5820	50
353	20230613	135500	59527250	5830	5820	5830	5820	116
354	20230613	135400	58851970	5830	5830	5830	5830	2
355	20230613	135300	58840310	5830	5830	5830	5830	0
356	20230613	135200	58840310	5830	5830	5830	5830	0
357	20230613	135100	58840310	5830	5830	5830	5830	2
358	20230613	135000	58828650	5830	5830	5830	5830	0
359	20230613	134900	58828650	5830	5830	5830	5830	0
360	20230613	134800	58828650	5830	5830	5830	5830	1
361	20230613	134700	58822820	5820	5830	5830	5820	12
362	20230613	134600	58752960	5830	5830	5830	5830	1
363	20230613	134500	58747130	5830	5830	5830	5830	1
364	20230613	134400	58741300	5830	5830	5830	5830	0
365	20230613	134300	58741300	5830	5830	5830	5830	2
366	20230613	134200	58729640	5830	5830	5830	5830	0
367	20230613	134100	58729640	5830	5830	5830	5830	0
368	20230613	134000	58729640	5830	5830	5830	5830	0
369	20230613	133900	58729640	5830	5830	5830	5830	2
370	20230613	133800	58717980	5830	5830	5830	5830	0
371	20230613	133700	58717980	5830	5830	5830	5830	0
372	20230613	133600	58717980	5830	5830	5830	5830	0
373	20230613	133500	58717980	5830	5830	5830	5830	2
374	20230613	133400	58706320	5830	5830	5830	5830	0
375	20230613	133300	58706320	5830	5830	5830	5830	0
376	20230613	133200	58706320	5830	5830	5830	5830	0
377	20230613	133100	58706320	5830	5830	5830	5830	67
378	20230613	133000	58315710	5820	5820	5820	5820	0
379	20230613	132900	58315710	5820	5820	5820	5820	0
380	20230613	132800	58315710	5820	5820	5820	5820	609
381	20230613	132700	54771330	5830	5830	5830	5830	0
382	20230613	132600	54771330	5830	5830	5830	5830	0
383	20230613	132500	54771330	5830	5830	5830	5830	0
384	20230613	132400	54771330	5830	5830	5830	5830	2
385	20230613	132300	54759670	5820	5820	5820	5820	10
386	20230613	132200	54701470	5830	5830	5830	5830	0
387	20230613	132100	54701470	5830	5830	5830	5830	0
388	20230613	132000	54701470	5830	5830	5830	5830	2
389	20230613	131900	54689810	5820	5820	5820	5820	0
390	20230613	131800	54689810	5820	5820	5820	5820	2
391	20230613	131700	54678170	5830	5830	5830	5830	0
392	20230613	131600	54678170	5830	5830	5830	5830	2
393	20230613	131500	54666510	5830	5830	5830	5830	191
394	20230613	131400	53552980	5830	5830	5830	5830	9
395	20230613	131300	53500510	5830	5830	5830	5830	0
396	20230613	131200	53500510	5830	5830	5830	5830	2
397	20230613	131100	53488850	5820	5820	5820	5820	0
398	20230613	131000	53488850	5820	5820	5820	5820	1
399	20230613	130900	53483030	5830	5830	5830	5820	40
400	20230613	130800	53249840	5830	5830	5830	5830	102
401	20230613	130700	52655180	5830	5830	5830	5830	0
402	20230613	130600	52655180	5830	5830	5830	5830	0
403	20230613	130500	52655180	5830	5830	5830	5830	0
404	20230613	130400	52655180	5830	5830	5830	5830	0
405	20230613	130300	52655180	5830	5830	5830	5830	0
406	20230613	130200	52655180	5830	5830	5830	5830	0
407	20230613	130100	52655180	5830	5830	5830	5830	0
408	20230613	130000	52655180	5830	5830	5830	5830	0
409	20230613	125900	52655180	5830	5830	5830	5830	0
410	20230613	125800	52655180	5830	5830	5830	5830	0
411	20230613	125700	52655180	5830	5830	5830	5830	0
412	20230613	125600	52655180	5830	5830	5830	5830	0
413	20230613	125500	52655180	5830	5820	5830	5820	6
414	20230613	125400	52620210	5830	5830	5830	5830	0
415	20230613	125300	52620210	5830	5830	5830	5830	0
416	20230613	125200	52620210	5830	5830	5830	5830	0
417	20230613	125100	52620210	5830	5830	5830	5830	0
418	20230613	125000	52620210	5830	5830	5830	5830	0
419	20230613	124900	52620210	5830	5830	5830	5830	0
420	20230613	124800	52620210	5830	5830	5830	5830	0
421	20230613	124700	52620210	5830	5830	5830	5830	0
422	20230613	124600	52620210	5830	5830	5830	5830	0
423	20230613	124500	52620210	5830	5830	5830	5830	0
424	20230613	124400	52620210	5830	5830	5830	5830	0
425	20230613	124300	52620210	5830	5830	5830	5830	0
426	20230613	124200	52620210	5830	5830	5830	5830	0
427	20230613	124100	52620210	5830	5830	5830	5830	0
428	20230613	124000	52620210	5830	5830	5830	5830	0
429	20230613	123900	52620210	5830	5830	5830	5830	0
430	20230613	123800	52620210	5830	5830	5830	5830	0
431	20230613	123700	52620210	5830	5830	5830	5830	0
432	20230613	123600	52620210	5830	5830	5830	5830	0
433	20230613	123500	52620210	5830	5830	5830	5830	0
434	20230613	123400	52620210	5830	5830	5830	5830	0
435	20230613	123300	52620210	5830	5830	5830	5830	3
436	20230613	123200	52602720	5830	5830	5830	5830	3
437	20230613	123100	52585230	5830	5830	5830	5830	0
438	20230613	123000	52585230	5830	5830	5830	5830	0
439	20230613	122900	52585230	5830	5830	5830	5830	33
440	20230613	122800	52392840	5840	5840	5840	5840	0
441	20230613	122700	52392840	5840	5840	5840	5840	0
442	20230613	122600	52392840	5840	5840	5840	5840	0
443	20230613	122500	52392840	5840	5840	5840	5840	0
444	20230613	122400	52392840	5840	5840	5840	5840	0
445	20230613	122300	52392840	5840	5840	5840	5840	0
446	20230613	122200	52392840	5840	5840	5840	5840	0
447	20230613	122100	52392840	5840	5840	5840	5840	0
448	20230613	122000	52392840	5840	5840	5840	5840	0
449	20230613	121900	52392840	5840	5840	5840	5840	10
450	20230613	121800	52334440	5840	5840	5840	5840	15
451	20230613	121700	52246840	5840	5850	5850	5840	231
452	20230613	121600	50897770	5840	5840	5840	5840	0
453	20230613	121500	50897770	5840	5840	5840	5840	0
454	20230613	121400	50897770	5840	5840	5840	5840	0
455	20230613	121300	50897770	5840	5840	5840	5840	0
456	20230613	121200	50897770	5840	5840	5840	5840	0
457	20230613	121100	50897770	5840	5840	5840	5840	3
458	20230613	121000	50880250	5830	5830	5830	5830	0
459	20230613	120900	50880250	5830	5830	5830	5830	0
460	20230613	120800	50880250	5830	5830	5830	5830	2
461	20230613	120700	50868590	5840	5840	5840	5840	0
462	20230613	120600	50868590	5840	5840	5840	5840	64
463	20230613	120500	50494830	5850	5850	5850	5850	97
464	20230613	120400	49927380	5860	5860	5860	5860	0
465	20230613	120300	49927380	5860	5860	5860	5860	73
466	20230613	120200	49499600	5860	5860	5860	5860	0
467	20230613	120100	49499600	5860	5820	5860	5820	2000
468	20230613	120000	37796420	5820	5820	5820	5820	0
469	20230613	115900	37796420	5820	5820	5820	5820	0
470	20230613	115800	37796420	5820	5820	5820	5820	2
471	20230613	115700	37784780	5820	5820	5820	5820	0
472	20230613	115600	37784780	5820	5820	5820	5820	0
473	20230613	115500	37784780	5820	5820	5820	5820	50
474	20230613	115400	37493780	5820	5820	5820	5820	0
475	20230613	115300	37493780	5820	5820	5820	5820	2
476	20230613	115200	37482140	5820	5820	5820	5820	0
477	20230613	115100	37482140	5820	5820	5820	5820	0
478	20230613	115000	37482140	5820	5820	5820	5820	0
479	20230613	114900	37482140	5820	5820	5820	5820	0
480	20230613	114800	37482140	5820	5820	5820	5820	2
481	20230613	114700	37470500	5820	5820	5820	5820	0
482	20230613	114600	37470500	5820	5820	5820	5820	0
483	20230613	114500	37470500	5820	5820	5820	5820	0
484	20230613	114400	37470500	5820	5820	5820	5820	0
485	20230613	114300	37470500	5820	5820	5820	5820	2
486	20230613	114200	37458860	5820	5820	5820	5820	0
487	20230613	114100	37458860	5820	5820	5820	5820	2
488	20230613	114000	37447220	5820	5820	5820	5820	0
489	20230613	113900	37447220	5820	5820	5820	5820	0
490	20230613	113800	37447220	5820	5820	5820	5820	2
491	20230613	113700	37435580	5820	5820	5820	5820	0
492	20230613	113600	37435580	5820	5820	5820	5820	2
493	20230613	113500	37423940	5820	5820	5820	5820	0
494	20230613	113400	37423940	5820	5820	5820	5820	764
495	20230613	113300	32977460	5820	5820	5820	5820	0
496	20230613	113200	32977460	5820	5820	5820	5820	112
497	20230613	113100	32325620	5820	5820	5820	5820	0
498	20230613	113000	32325620	5820	5820	5820	5820	0
499	20230613	112900	32325620	5820	5820	5820	5820	0
500	20230613	112800	32325620	5820	5820	5820	5820	0
501	20230613	112700	32325620	5820	5820	5820	5820	4
502	20230613	112600	32302340	5820	5820	5820	5820	30
503	20230613	112500	32127740	5820	5820	5820	5820	10
504	20230613	112400	32069540	5820	5820	5820	5820	0
505	20230613	112300	32069540	5820	5820	5820	5820	0
506	20230613	112200	32069540	5820	5820	5820	5820	66
507	20230613	112100	31685420	5820	5820	5820	5820	0
508	20230613	112000	31685420	5820	5840	5840	5820	199
509	20230613	111900	30527120	5840	5840	5840	5840	0
510	20230613	111800	30527120	5840	5840	5840	5840	0
511	20230613	111700	30527120	5840	5840	5840	5840	0
512	20230613	111600	30527120	5840	5840	5840	5840	0
513	20230613	111500	30527120	5840	5840	5840	5840	10
514	20230613	111400	30468720	5840	5840	5840	5840	0
515	20230613	111300	30468720	5840	5840	5840	5840	0
516	20230613	111200	30468720	5840	5840	5840	5840	6
517	20230613	111100	30433680	5840	5840	5840	5840	0
518	20230613	111000	30433680	5840	5840	5840	5840	0
519	20230613	110900	30433680	5840	5840	5840	5840	125
520	20230613	110800	29703680	5840	5840	5840	5840	0
521	20230613	110700	29703680	5840	5840	5840	5840	0
522	20230613	110600	29703680	5840	5840	5840	5840	1
523	20230613	110500	29697840	5820	5820	5820	5820	0
524	20230613	110400	29697840	5820	5820	5820	5820	745
525	20230613	110300	25361940	5830	5830	5830	5830	95
526	20230613	110200	24808090	5830	5830	5830	5830	0
527	20230613	110100	24808090	5830	5830	5830	5830	0
528	20230613	110000	24808090	5830	5830	5830	5830	0
529	20230613	105900	24808090	5830	5830	5830	5830	0
530	20230613	105800	24808090	5830	5830	5830	5830	0
531	20230613	105700	24808090	5830	5830	5830	5830	0
532	20230613	105600	24808090	5830	5830	5830	5830	0
533	20230613	105500	24808090	5830	5830	5830	5830	0
534	20230613	105400	24808090	5830	5830	5830	5830	610
535	20230613	105300	21251790	5830	5830	5830	5830	0
536	20230613	105200	21251790	5830	5830	5830	5830	0
537	20230613	105100	21251790	5830	5830	5830	5830	0
538	20230613	105000	21251790	5830	5830	5830	5830	0
539	20230613	104900	21251790	5830	5830	5830	5830	0
540	20230613	104800	21251790	5830	5830	5830	5830	100
541	20230613	104700	20668790	5830	5830	5830	5830	326
542	20230613	104600	18768210	5850	5850	5850	5850	0
543	20230613	104500	18768210	5850	5850	5850	5850	0
544	20230613	104400	18768210	5850	5850	5850	5850	0
545	20230613	104300	18768210	5850	5830	5850	5830	167
546	20230613	104200	17794260	5850	5850	5850	5850	0
547	20230613	104100	17794260	5850	5850	5850	5850	0
548	20230613	104000	17794260	5850	5850	5850	5850	55
549	20230613	103900	17472510	5850	5850	5850	5830	127
550	20230613	103800	16731720	5850	5850	5850	5850	0
551	20230613	103700	16731720	5850	5850	5850	5850	0
552	20230613	103600	16731720	5850	5850	5850	5850	2
553	20230613	103500	16720020	5850	5850	5850	5850	0
554	20230613	103400	16720020	5850	5850	5850	5850	0
555	20230613	103300	16720020	5850	5850	5850	5850	2
556	20230613	103200	16708320	5850	5850	5850	5850	0
557	20230613	103100	16708320	5850	5850	5850	5850	1
558	20230613	103000	16702470	5850	5850	5850	5850	2
559	20230613	102900	16690770	5850	5850	5850	5850	0
560	20230613	102800	16690770	5850	5850	5850	5850	0
561	20230613	102700	16690770	5850	5850	5850	5850	3
562	20230613	102600	16673220	5850	5850	5850	5850	0
563	20230613	102500	16673220	5850	5850	5850	5850	0
564	20230613	102400	16673220	5850	5850	5850	5850	2
565	20230613	102300	16661520	5850	5850	5850	5850	0
566	20230613	102200	16661520	5850	5850	5850	5850	2
567	20230613	102100	16649820	5850	5850	5850	5850	2
568	20230613	102000	16638120	5850	5850	5850	5850	0
569	20230613	101900	16638120	5850	5850	5850	5850	0
570	20230613	101800	16638120	5850	5850	5850	5850	2
571	20230613	101700	16626420	5840	5840	5840	5840	0
572	20230613	101600	16626420	5840	5840	5840	5840	0
573	20230613	101500	16626420	5840	5840	5840	5840	0
574	20230613	101400	16626420	5840	5840	5840	5840	0
575	20230613	101300	16626420	5840	5840	5840	5840	0
576	20230613	101200	16626420	5840	5850	5850	5840	32
577	20230613	101100	16439250	5850	5850	5850	5850	0
578	20230613	101000	16439250	5850	5850	5850	5850	0
579	20230613	100900	16439250	5850	5850	5850	5850	14
580	20230613	100800	16357350	5840	5840	5840	5840	0
581	20230613	100700	16357350	5840	5840	5840	5840	0
582	20230613	100600	16357350	5840	5840	5840	5840	0
583	20230613	100500	16357350	5840	5850	5850	5840	486
584	20230613	100400	13519090	5850	5850	5850	5850	0
585	20230613	100300	13519090	5850	5850	5850	5850	2
586	20230613	100200	13507390	5850	5850	5850	5850	14
587	20230613	100100	13425490	5850	5850	5850	5850	0
588	20230613	100000	13425490	5850	5850	5850	5850	2
589	20230613	095900	13413790	5850	5850	5850	5850	5
590	20230613	095800	13384540	5850	5850	5850	5850	12
591	20230613	095700	13314340	5850	5850	5850	5850	7
592	20230613	095600	13273390	5850	5850	5850	5850	5
593	20230613	095500	13244140	5850	5850	5850	5850	29
594	20230613	095400	13074490	5850	5850	5850	5850	0
595	20230613	095300	13074490	5850	5850	5850	5850	0
596	20230613	095200	13074490	5850	5850	5850	5850	0
597	20230613	095100	13074490	5850	5850	5850	5850	19
598	20230613	095000	12963340	5860	5860	5860	5860	0
599	20230613	094900	12963340	5860	5860	5860	5860	13
600	20230613	094800	12887160	5860	5860	5860	5860	0
601	20230613	094700	12887160	5860	5860	5860	5860	11
602	20230613	094600	12822700	5860	5860	5860	5860	13
603	20230613	094500	12746520	5850	5850	5850	5850	2
604	20230613	094400	12734820	5860	5860	5860	5860	0
605	20230613	094300	12734820	5860	5860	5860	5860	154
606	20230613	094200	11832380	5860	5860	5860	5860	50
607	20230613	094100	11539380	5860	5860	5860	5860	176
608	20230613	094000	10508020	5850	5850	5850	5850	0
609	20230613	093900	10508020	5850	5850	5850	5850	0
610	20230613	093800	10508020	5850	5870	5870	5850	29
611	20230613	093700	10338330	5870	5870	5870	5870	1
612	20230613	093600	10332460	5870	5870	5870	5870	393
613	20230613	093500	8025550	5870	5860	5870	5860	771
614	20230613	093400	3500740	5860	5860	5860	5860	88
615	20230613	093300	2985060	5860	5860	5860	5860	0
616	20230613	093200	2985060	5860	5860	5860	5830	227
617	20230613	093100	1660020	5870	5870	5870	5870	0
618	20230613	093000	1660020	5870	5870	5870	5870	0
619	20230613	092900	1660020	5870	5870	5870	5870	0
620	20230613	092800	1660020	5870	5870	5870	5870	0
621	20230613	092700	1660020	5870	5870	5870	5870	0
622	20230613	092600	1660020	5870	5870	5870	5870	0
623	20230613	092500	1660020	5870	5870	5870	5870	0
624	20230613	092400	1660020	5870	5870	5870	5870	0
625	20230613	092300	1660020	5870	5870	5870	5870	0
626	20230613	092200	1660020	5870	5870	5870	5870	0
627	20230613	092100	1660020	5870	5870	5870	5870	0
628	20230613	092000	1660020	5870	5870	5870	5870	0
629	20230613	091900	1660020	5870	5870	5870	5870	1
630	20230613	091800	1654150	5870	5870	5870	5870	0
631	20230613	091700	1654150	5870	5870	5870	5870	0
632	20230613	091600	1654150	5870	5870	5870	5870	0
633	20230613	091500	1654150	5870	5870	5870	5870	0
634	20230613	091400	1654150	5870	5870	5870	5870	0
635	20230613	091300	1654150	5870	5870	5870	5870	0
636	20230613	091200	1654150	5870	5870	5870	5870	10
637	20230613	091100	1595450	5870	5870	5870	5870	0
638	20230613	091000	1595450	5870	5870	5870	5870	1
639	20230613	090900	1589580	5850	5850	5850	5850	0
640	20230613	090800	1589580	5850	5850	5850	5850	0
641	20230613	090700	1589580	5850	5850	5850	5850	0
642	20230613	090600	1589580	5850	5850	5850	5850	24
643	20230613	090500	1449180	5820	5820	5820	5820	0
644	20230613	090400	1449180	5820	5820	5820	5820	0
645	20230613	090300	1449180	5820	5820	5820	5820	0
646	20230613	090200	1449180	5820	5820	5820	5820	0
647	20230613	090100	1449180	5820	5820	5820	5820	150
648	20230613	090000	576180	5820	5820	5820	5820	99