KissMeData/100590/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	185700	169215610	5650	5650	5650	5650	274
3	20230622	185600	169215610	5650	5650	5650	5650	0
4	20230622	185500	169215610	5650	5650	5650	5650	0
5	20230622	185400	169215610	5650	5650	5650	5650	0
6	20230622	185300	169215610	5650	5650	5650	5650	0
7	20230622	185200	169215610	5650	5650	5650	5650	0
8	20230622	185100	169215610	5650	5650	5650	5650	0
9	20230622	185000	169215610	5650	5650	5650	5650	0
10	20230622	184900	169215610	5650	5650	5650	5650	0
11	20230622	184800	169215610	5650	5650	5650	5650	0
12	20230622	184700	169215610	5650	5650	5650	5650	0
13	20230622	184600	169215610	5650	5650	5650	5650	0
14	20230622	184500	169215610	5650	5650	5650	5650	0
15	20230622	184400	169215610	5650	5650	5650	5650	0
16	20230622	184300	169215610	5650	5650	5650	5650	0
17	20230622	184200	169215610	5650	5650	5650	5650	0
18	20230622	184100	169215610	5650	5650	5650	5650	0
19	20230622	184000	169215610	5650	5650	5650	5650	0
20	20230622	183900	169215610	5650	5650	5650	5650	0
21	20230622	183800	169215610	5650	5650	5650	5650	0
22	20230622	183700	169215610	5650	5650	5650	5650	0
23	20230622	183600	169215610	5650	5650	5650	5650	0
24	20230622	183500	169215610	5650	5650	5650	5650	0
25	20230622	183400	169215610	5650	5650	5650	5650	0
26	20230622	183300	169215610	5650	5650	5650	5650	0
27	20230622	183200	169215610	5650	5650	5650	5650	0
28	20230622	183100	169215610	5650	5650	5650	5650	0
29	20230622	183000	169215610	5650	5650	5650	5650	0
30	20230622	182900	169215610	5650	5650	5650	5650	0
31	20230622	182800	169215610	5650	5650	5650	5650	0
32	20230622	182700	169215610	5650	5650	5650	5650	274
33	20230622	182600	169215610	5650	5650	5650	5650	0
34	20230622	182500	169215610	5650	5650	5650	5650	0
35	20230622	182400	169215610	5650	5650	5650	5650	0
36	20230622	182300	169215610	5650	5650	5650	5650	0
37	20230622	182200	169215610	5650	5650	5650	5650	0
38	20230622	182100	169215610	5650	5650	5650	5650	0
39	20230622	182000	169215610	5650	5650	5650	5650	0
40	20230622	181900	169215610	5650	5650	5650	5650	0
41	20230622	181800	169215610	5650	5650	5650	5650	0
42	20230622	181700	169215610	5650	5650	5650	5650	0
43	20230622	181600	169215610	5650	5650	5650	5650	0
44	20230622	181500	169215610	5650	5650	5650	5650	0
45	20230622	181400	169215610	5650	5650	5650	5650	0
46	20230622	181300	169215610	5650	5650	5650	5650	0
47	20230622	181200	169215610	5650	5650	5650	5650	0
48	20230622	181100	169215610	5650	5650	5650	5650	0
49	20230622	181000	169215610	5650	5650	5650	5650	0
50	20230622	180900	169215610	5650	5650	5650	5650	0
51	20230622	180800	169215610	5650	5650	5650	5650	0
52	20230622	180700	169215610	5650	5650	5650	5650	0
53	20230622	180600	169215610	5650	5650	5650	5650	0
54	20230622	180500	169215610	5650	5650	5650	5650	0
55	20230622	180400	169215610	5650	5650	5650	5650	0
56	20230622	180300	169215610	5650	5650	5650	5650	0
57	20230622	180200	169215610	5650	5650	5650	5650	0
58	20230622	180100	169215610	5650	5650	5650	5650	0
59	20230622	180000	169215610	5650	5650	5650	5650	0
60	20230622	175900	169215610	5650	5650	5650	5650	0
61	20230622	175800	169215610	5650	5650	5650	5650	0
62	20230622	175700	169215610	5650	5650	5650	5650	274
63	20230622	175600	169215610	5650	5650	5650	5650	0
64	20230622	175500	169215610	5650	5650	5650	5650	0
65	20230622	175400	169215610	5650	5650	5650	5650	0
66	20230622	175300	169215610	5650	5650	5650	5650	0
67	20230622	175200	169215610	5650	5650	5650	5650	0
68	20230622	175100	169215610	5650	5650	5650	5650	0
69	20230622	175000	169215610	5650	5650	5650	5650	0
70	20230622	174900	169215610	5650	5650	5650	5650	0
71	20230622	174800	169215610	5650	5650	5650	5650	0
72	20230622	174700	169215610	5650	5650	5650	5650	0
73	20230622	174600	169215610	5650	5650	5650	5650	0
74	20230622	174500	169215610	5650	5650	5650	5650	0
75	20230622	174400	169215610	5650	5650	5650	5650	0
76	20230622	174300	169215610	5650	5650	5650	5650	0
77	20230622	174200	169215610	5650	5650	5650	5650	0
78	20230622	174100	169215610	5650	5650	5650	5650	0
79	20230622	174000	169215610	5650	5650	5650	5650	0
80	20230622	173900	169215610	5650	5650	5650	5650	0
81	20230622	173800	169215610	5650	5650	5650	5650	0
82	20230622	173700	169215610	5650	5650	5650	5650	0
83	20230622	173600	169215610	5650	5650	5650	5650	0
84	20230622	173500	169215610	5650	5650	5650	5650	0
85	20230622	173400	169215610	5650	5650	5650	5650	0
86	20230622	173300	169215610	5650	5650	5650	5650	0
87	20230622	173200	169215610	5650	5650	5650	5650	0
88	20230622	173100	169215610	5650	5650	5650	5650	0
89	20230622	173000	169215610	5650	5650	5650	5650	0
90	20230622	172900	169215610	5650	5650	5650	5650	0
91	20230622	172800	169215610	5650	5650	5650	5650	0
92	20230622	172700	169215610	5650	5650	5650	5650	274
93	20230622	172600	169215610	5650	5650	5650	5650	0
94	20230622	172500	169215610	5650	5650	5650	5650	0
95	20230622	172400	169215610	5650	5650	5650	5650	0
96	20230622	172300	169215610	5650	5650	5650	5650	0
97	20230622	172200	169215610	5650	5650	5650	5650	0
98	20230622	172100	169215610	5650	5650	5650	5650	0
99	20230622	172000	169215610	5650	5650	5650	5650	0
100	20230622	171900	169215610	5650	5650	5650	5650	0
101	20230622	171800	169215610	5650	5650	5650	5650	0
102	20230622	171700	169215610	5650	5650	5650	5650	0
103	20230622	171600	169215610	5650	5650	5650	5650	0
104	20230622	171500	169215610	5650	5650	5650	5650	0
105	20230622	171400	169215610	5650	5650	5650	5650	0
106	20230622	171300	169215610	5650	5650	5650	5650	0
107	20230622	171200	169215610	5650	5650	5650	5650	0
108	20230622	171100	169215610	5650	5650	5650	5650	0
109	20230622	171000	169215610	5650	5650	5650	5650	0
110	20230622	170900	169215610	5650	5650	5650	5650	0
111	20230622	170800	169215610	5650	5650	5650	5650	0
112	20230622	170700	169215610	5650	5650	5650	5650	0
113	20230622	170600	169215610	5650	5650	5650	5650	0
114	20230622	170500	169215610	5650	5650	5650	5650	0
115	20230622	170400	169215610	5650	5650	5650	5650	0
116	20230622	170300	169215610	5650	5650	5650	5650	0
117	20230622	170200	169215610	5650	5650	5650	5650	0
118	20230622	170100	169215610	5650	5650	5650	5650	0
119	20230622	170000	169215610	5650	5650	5650	5650	0
120	20230622	165900	169215610	5650	5650	5650	5650	0
121	20230622	165800	169215610	5650	5650	5650	5650	0
122	20230622	165700	169215610	5650	5650	5650	5650	274
123	20230622	165600	169215610	5650	5650	5650	5650	0
124	20230622	165500	169215610	5650	5650	5650	5650	0
125	20230622	165400	169215610	5650	5650	5650	5650	0
126	20230622	165300	169215610	5650	5650	5650	5650	0
127	20230622	165200	169215610	5650	5650	5650	5650	0
128	20230622	165100	169215610	5650	5650	5650	5650	0
129	20230622	165000	169215610	5650	5650	5650	5650	0
130	20230622	164900	169215610	5650	5650	5650	5650	0
131	20230622	164800	169215610	5650	5650	5650	5650	0
132	20230622	164700	169215610	5650	5650	5650	5650	0
133	20230622	164600	169215610	5650	5650	5650	5650	0
134	20230622	164500	169215610	5650	5650	5650	5650	0
135	20230622	164400	169215610	5650	5650	5650	5650	0
136	20230622	164300	169215610	5650	5650	5650	5650	0
137	20230622	164200	169215610	5650	5650	5650	5650	0
138	20230622	164100	169215610	5650	5650	5650	5650	0
139	20230622	164000	169215610	5650	5650	5650	5650	0
140	20230622	163900	169215610	5650	5650	5650	5650	0
141	20230622	163800	169215610	5650	5650	5650	5650	0
142	20230622	163700	169215610	5650	5650	5650	5650	0
143	20230622	163600	169215610	5650	5650	5650	5650	0
144	20230622	163500	169215610	5650	5650	5650	5650	0
145	20230622	163400	169215610	5650	5650	5650	5650	0
146	20230622	163300	169215610	5650	5650	5650	5650	0
147	20230622	163200	169215610	5650	5650	5650	5650	0
148	20230622	163100	169215610	5650	5650	5650	5650	0
149	20230622	163000	169215610	5650	5650	5650	5650	0
150	20230622	162900	169215610	5650	5650	5650	5650	0
151	20230622	162800	169215610	5650	5650	5650	5650	0
152	20230622	162700	169215610	5650	5650	5650	5650	274
153	20230622	162600	169215610	5650	5650	5650	5650	0
154	20230622	162500	169215610	5650	5650	5650	5650	0
155	20230622	162400	169215610	5650	5650	5650	5650	0
156	20230622	162300	169215610	5650	5650	5650	5650	0
157	20230622	162200	169215610	5650	5650	5650	5650	0
158	20230622	162100	169215610	5650	5650	5650	5650	0
159	20230622	162000	169215610	5650	5650	5650	5650	0
160	20230622	161900	169215610	5650	5650	5650	5650	0
161	20230622	161800	169215610	5650	5650	5650	5650	0
162	20230622	161700	169215610	5650	5650	5650	5650	0
163	20230622	161600	169215610	5650	5650	5650	5650	0
164	20230622	161500	169215610	5650	5650	5650	5650	0
165	20230622	161400	169215610	5650	5650	5650	5650	0
166	20230622	161300	169215610	5650	5650	5650	5650	0
167	20230622	161200	169215610	5650	5650	5650	5650	0
168	20230622	161100	169215610	5650	5650	5650	5650	0
169	20230622	161000	169215610	5650	5650	5650	5650	0
170	20230622	160900	169215610	5650	5650	5650	5650	0
171	20230622	160800	169215610	5650	5650	5650	5650	0
172	20230622	160700	169215610	5650	5650	5650	5650	0
173	20230622	160600	169215610	5650	5650	5650	5650	0
174	20230622	160500	169215610	5650	5650	5650	5650	0
175	20230622	160400	169215610	5650	5650	5650	5650	0
176	20230622	160300	169215610	5650	5650	5650	5650	0
177	20230622	160200	169215610	5650	5650	5650	5650	0
178	20230622	160100	169215610	5650	5650	5650	5650	0
179	20230622	160000	169215610	5650	5650	5650	5650	0
180	20230622	155900	169215610	5650	5650	5650	5650	0
181	20230622	155800	169215610	5650	5650	5650	5650	0
182	20230622	155700	169215610	5650	5650	5650	5650	274
183	20230622	155600	169215610	5650	5650	5650	5650	0
184	20230622	155500	169215610	5650	5650	5650	5650	0
185	20230622	155400	169215610	5650	5650	5650	5650	0
186	20230622	155300	169215610	5650	5650	5650	5650	0
187	20230622	155200	169215610	5650	5650	5650	5650	0
188	20230622	155100	169215610	5650	5650	5650	5650	0
189	20230622	155000	169215610	5650	5650	5650	5650	0
190	20230622	154900	169215610	5650	5650	5650	5650	0
191	20230622	154800	169215610	5650	5650	5650	5650	0
192	20230622	154700	169215610	5650	5650	5650	5650	0
193	20230622	154600	169215610	5650	5650	5650	5650	0
194	20230622	154500	169215610	5650	5650	5650	5650	0
195	20230622	154400	169215610	5650	5650	5650	5650	0
196	20230622	154300	169215610	5650	5650	5650	5650	0
197	20230622	154200	169215610	5650	5650	5650	5650	0
198	20230622	154100	169215610	5650	5650	5650	5650	0
199	20230622	154000	169215610	5650	5650	5650	5650	0
200	20230622	153900	169215610	5650	5650	5650	5650	0
201	20230622	153800	169215610	5650	5650	5650	5650	0
202	20230622	153700	169215610	5650	5650	5650	5650	0
203	20230622	153600	169215610	5650	5650	5650	5650	0
204	20230622	153500	169215610	5650	5650	5650	5650	0
205	20230622	153400	169215610	5650	5650	5650	5650	0
206	20230622	153300	169215610	5650	5650	5650	5650	0
207	20230622	153200	169215610	5650	5650	5650	5650	0
208	20230622	153100	169215610	5650	5650	5650	5650	0
209	20230622	153000	169215610	5650	5650	5650	5650	274
210	20230622	152900	167667510	5660	5660	5660	5660	0
211	20230622	152800	167667510	5660	5660	5660	5660	0
212	20230622	152700	167667510	5660	5660	5660	5660	0
213	20230622	152600	167667510	5660	5660	5660	5660	0
214	20230622	152500	167667510	5660	5660	5660	5660	0
215	20230622	152400	167667510	5660	5660	5660	5660	0
216	20230622	152300	167667510	5660	5660	5660	5660	0
217	20230622	152200	167667510	5660	5660	5660	5660	0
218	20230622	152100	167667510	5660	5660	5660	5660	0
219	20230622	152000	167667510	5660	5660	5660	5660	0
220	20230622	151900	167667510	5660	5620	5660	5610	920
221	20230622	151800	162491880	5620	5620	5620	5620	53
222	20230622	151700	162194020	5620	5620	5620	5620	26
223	20230622	151600	162047900	5620	5620	5620	5620	30
224	20230622	151500	161879300	5620	5620	5620	5620	22
225	20230622	151400	161755660	5610	5610	5610	5610	0
226	20230622	151300	161755660	5610	5620	5620	5610	2049
227	20230622	151200	150242590	5620	5620	5620	5620	0
228	20230622	151100	150242590	5620	5620	5620	5620	2
229	20230622	151000	150231350	5610	5610	5610	5610	0
230	20230622	150900	150231350	5610	5620	5620	5610	1829
231	20230622	150800	139954680	5620	5620	5620	5620	0
232	20230622	150700	139954680	5620	5620	5620	5620	0
233	20230622	150600	139954680	5620	5620	5620	5620	1
234	20230622	150500	139949060	5620	5620	5620	5620	28
235	20230622	150400	139791700	5620	5620	5620	5620	0
236	20230622	150300	139791700	5620	5620	5620	5620	0
237	20230622	150200	139791700	5620	5620	5620	5620	0
238	20230622	150100	139791700	5620	5620	5620	5620	0
239	20230622	150000	139791700	5620	5620	5620	5620	0
240	20230622	145900	139791700	5620	5620	5620	5620	60
241	20230622	145800	139454500	5620	5620	5620	5620	77
242	20230622	145700	139021760	5620	5620	5620	5620	40
243	20230622	145600	138796960	5620	5620	5620	5620	10
244	20230622	145500	138740760	5620	5620	5620	5620	17
245	20230622	145400	138645220	5620	5620	5620	5620	0
246	20230622	145300	138645220	5620	5610	5620	5610	27
247	20230622	145200	138493680	5610	5610	5610	5610	0
248	20230622	145100	138493680	5610	5610	5610	5610	0
249	20230622	145000	138493680	5610	5610	5610	5610	0
250	20230622	144900	138493680	5610	5610	5610	5610	0
251	20230622	144800	138493680	5610	5610	5610	5610	10
252	20230622	144700	138437580	5610	5610	5610	5610	10
253	20230622	144600	138381480	5620	5620	5620	5620	0
254	20230622	144500	138381480	5620	5620	5620	5620	435
255	20230622	144400	135936780	5620	5620	5620	5620	1
256	20230622	144300	135931160	5630	5630	5630	5630	0
257	20230622	144200	135931160	5630	5630	5630	5630	0
258	20230622	144100	135931160	5630	5630	5630	5630	10
259	20230622	144000	135874860	5620	5620	5620	5620	0
260	20230622	143900	135874860	5620	5620	5620	5620	256
261	20230622	143800	134436140	5620	5630	5630	5620	699
262	20230622	143700	130503070	5640	5640	5640	5640	1
263	20230622	143600	130497430	5640	5640	5640	5640	0
264	20230622	143500	130497430	5640	5640	5640	5640	0
265	20230622	143400	130497430	5640	5640	5640	5640	0
266	20230622	143300	130497430	5640	5640	5640	5640	4
267	20230622	143200	130474870	5640	5640	5640	5640	0
268	20230622	143100	130474870	5640	5640	5640	5640	10
269	20230622	143000	130418470	5640	5640	5640	5640	6
270	20230622	142900	130384630	5640	5630	5640	5630	8
271	20230622	142800	130339550	5640	5640	5640	5640	14
272	20230622	142700	130260590	5640	5640	5640	5640	2178
273	20230622	142600	117976670	5640	5650	5650	5640	51
274	20230622	142500	117688730	5650	5650	5650	5650	0
275	20230622	142400	117688730	5650	5650	5650	5650	0
276	20230622	142300	117688730	5650	5650	5650	5650	0
277	20230622	142200	117688730	5650	5650	5650	5650	0
278	20230622	142100	117688730	5650	5640	5650	5640	306
279	20230622	142000	115962630	5650	5650	5650	5650	0
280	20230622	141900	115962630	5650	5650	5650	5650	0
281	20230622	141800	115962630	5650	5650	5650	5650	34
282	20230622	141700	115770530	5640	5640	5640	5640	0
283	20230622	141600	115770530	5640	5640	5640	5640	0
284	20230622	141500	115770530	5640	5640	5640	5640	0
285	20230622	141400	115770530	5640	5650	5650	5640	311
286	20230622	141300	114015680	5650	5650	5650	5650	0
287	20230622	141200	114015680	5650	5650	5650	5650	19
288	20230622	141100	113908330	5650	5650	5650	5650	0
289	20230622	141000	113908330	5650	5650	5650	5650	150
290	20230622	140900	113060830	5650	5650	5650	5650	0
291	20230622	140800	113060830	5650	5650	5650	5650	0
292	20230622	140700	113060830	5650	5650	5650	5650	11
293	20230622	140600	112998680	5650	5650	5650	5650	334
294	20230622	140500	111111580	5660	5660	5660	5660	10
295	20230622	140400	111054980	5660	5650	5660	5650	216
296	20230622	140300	109834420	5660	5650	5660	5650	560
297	20230622	140200	106669810	5660	5660	5660	5660	35
298	20230622	140100	106471710	5660	5660	5660	5660	0
299	20230622	140000	106471710	5660	5660	5660	5660	0
300	20230622	135900	106471710	5660	5660	5660	5660	0
301	20230622	135800	106471710	5660	5660	5660	5660	0
302	20230622	135700	106471710	5660	5660	5660	5660	0
303	20230622	135600	106471710	5660	5660	5660	5660	14
304	20230622	135500	106392470	5660	5660	5660	5660	0
305	20230622	135400	106392470	5660	5660	5660	5660	0
306	20230622	135300	106392470	5660	5660	5660	5660	0
307	20230622	135200	106392470	5660	5660	5660	5660	0
308	20230622	135100	106392470	5660	5660	5660	5660	0
309	20230622	135000	106392470	5660	5660	5660	5660	0
310	20230622	134900	106392470	5660	5660	5660	5660	0
311	20230622	134800	106392470	5660	5660	5660	5660	0
312	20230622	134700	106392470	5660	5660	5660	5660	0
313	20230622	134600	106392470	5660	5650	5660	5650	53
314	20230622	134500	106092920	5650	5650	5650	5650	0
315	20230622	134400	106092920	5650	5650	5650	5650	10
316	20230622	134300	106036420	5650	5650	5650	5650	1
317	20230622	134200	106030770	5650	5650	5650	5650	0
318	20230622	134100	106030770	5650	5650	5650	5650	0
319	20230622	134000	106030770	5650	5650	5650	5650	2
320	20230622	133900	106019470	5650	5650	5650	5650	0
321	20230622	133800	106019470	5650	5650	5650	5650	0
322	20230622	133700	106019470	5650	5650	5650	5650	0
323	20230622	133600	106019470	5650	5650	5650	5650	5
324	20230622	133500	105991220	5650	5650	5650	5650	0
325	20230622	133400	105991220	5650	5650	5650	5650	111
326	20230622	133300	105364070	5650	5650	5650	5650	0
327	20230622	133200	105364070	5650	5650	5650	5650	20
328	20230622	133100	105251070	5660	5660	5660	5660	0
329	20230622	133000	105251070	5660	5660	5660	5650	26
330	20230622	132900	105104150	5650	5650	5650	5650	0
331	20230622	132800	105104150	5650	5660	5660	5650	15
332	20230622	132700	105019390	5650	5650	5650	5650	18
333	20230622	132600	104917690	5660	5660	5660	5660	26
334	20230622	132500	104770530	5660	5660	5660	5660	0
335	20230622	132400	104770530	5660	5660	5660	5660	1
336	20230622	132300	104764870	5650	5650	5650	5650	0
337	20230622	132200	104764870	5650	5650	5650	5650	0
338	20230622	132100	104764870	5650	5650	5650	5650	4
339	20230622	132000	104742270	5660	5660	5660	5660	0
340	20230622	131900	104742270	5660	5660	5660	5660	0
341	20230622	131800	104742270	5660	5660	5660	5660	0
342	20230622	131700	104742270	5660	5660	5660	5660	4
343	20230622	131600	104719630	5660	5660	5660	5660	50
344	20230622	131500	104436630	5660	5670	5670	5660	58
345	20230622	131400	104107860	5680	5680	5680	5680	0
346	20230622	131300	104107860	5680	5680	5680	5680	0
347	20230622	131200	104107860	5680	5670	5680	5670	314
348	20230622	131100	102326930	5680	5670	5680	5670	113
349	20230622	131000	101686200	5680	5650	5680	5650	1158
350	20230622	130900	95129470	5650	5650	5650	5650	0
351	20230622	130800	95129470	5650	5650	5650	5650	0
352	20230622	130700	95129470	5650	5650	5650	5650	0
353	20230622	130600	95129470	5650	5650	5650	5650	0
354	20230622	130500	95129470	5650	5650	5650	5650	4
355	20230622	130400	95106870	5650	5650	5650	5650	0
356	20230622	130300	95106870	5650	5650	5650	5650	10
357	20230622	130200	95050370	5650	5650	5650	5650	0
358	20230622	130100	95050370	5650	5650	5650	5650	0
359	20230622	130000	95050370	5650	5650	5650	5650	4
360	20230622	125900	95027770	5650	5650	5650	5650	11
361	20230622	125800	94965620	5650	5650	5650	5650	0
362	20230622	125700	94965620	5650	5650	5650	5650	0
363	20230622	125600	94965620	5650	5650	5650	5650	1
364	20230622	125500	94959970	5640	5640	5640	5640	1
365	20230622	125400	94954330	5650	5650	5650	5650	2
366	20230622	125300	94943030	5650	5650	5650	5650	0
367	20230622	125200	94943030	5650	5650	5650	5650	0
368	20230622	125100	94943030	5650	5650	5650	5650	0
369	20230622	125000	94943030	5650	5650	5650	5650	0
370	20230622	124900	94943030	5650	5650	5650	5650	0
371	20230622	124800	94943030	5650	5650	5650	5650	0
372	20230622	124700	94943030	5650	5650	5650	5650	0
373	20230622	124600	94943030	5650	5650	5650	5650	0
374	20230622	124500	94943030	5650	5650	5650	5650	0
375	20230622	124400	94943030	5650	5650	5650	5650	0
376	20230622	124300	94943030	5650	5650	5650	5650	0
377	20230622	124200	94943030	5650	5650	5650	5650	0
378	20230622	124100	94943030	5650	5650	5650	5650	0
379	20230622	124000	94943030	5650	5650	5650	5650	0
380	20230622	123900	94943030	5650	5650	5650	5650	0
381	20230622	123800	94943030	5650	5650	5650	5650	0
382	20230622	123700	94943030	5650	5650	5650	5650	0
383	20230622	123600	94943030	5650	5650	5650	5650	0
384	20230622	123500	94943030	5650	5650	5650	5650	0
385	20230622	123400	94943030	5650	5650	5650	5650	0
386	20230622	123300	94943030	5650	5650	5650	5650	0
387	20230622	123200	94943030	5650	5650	5650	5650	0
388	20230622	123100	94943030	5650	5640	5650	5640	280
389	20230622	123000	93363590	5640	5640	5640	5640	4
390	20230622	122900	93341030	5650	5650	5650	5650	112
391	20230622	122800	92708230	5650	5650	5650	5650	0
392	20230622	122700	92708230	5650	5650	5650	5650	0
393	20230622	122600	92708230	5650	5650	5650	5650	0
394	20230622	122500	92708230	5650	5650	5650	5650	0
395	20230622	122400	92708230	5650	5650	5650	5650	0
396	20230622	122300	92708230	5650	5650	5650	5650	0
397	20230622	122200	92708230	5650	5650	5650	5650	0
398	20230622	122100	92708230	5650	5650	5650	5650	0
399	20230622	122000	92708230	5650	5650	5650	5650	0
400	20230622	121900	92708230	5650	5650	5650	5650	0
401	20230622	121800	92708230	5650	5650	5650	5650	15
402	20230622	121700	92623480	5650	5650	5650	5650	21
403	20230622	121600	92504830	5650	5650	5650	5650	14
404	20230622	121500	92425730	5650	5650	5650	5650	0
405	20230622	121400	92425730	5650	5650	5650	5650	10
406	20230622	121300	92369230	5660	5660	5660	5660	0
407	20230622	121200	92369230	5660	5660	5660	5660	0
408	20230622	121100	92369230	5660	5660	5660	5660	0
409	20230622	121000	92369230	5660	5660	5660	5660	6
410	20230622	120900	92335270	5640	5640	5640	5640	0
411	20230622	120800	92335270	5640	5640	5640	5640	0
412	20230622	120700	92335270	5640	5640	5640	5640	0
413	20230622	120600	92335270	5640	5640	5640	5640	0
414	20230622	120500	92335270	5640	5640	5640	5640	433
415	20230622	120400	89893150	5660	5660	5660	5660	0
416	20230622	120300	89893150	5660	5660	5660	5660	1
417	20230622	120200	89887490	5630	5630	5630	5630	79
418	20230622	120100	89442720	5630	5630	5630	5630	194
419	20230622	120000	88350500	5640	5640	5640	5640	20
420	20230622	115900	88237700	5650	5650	5650	5650	84
421	20230622	115800	87763100	5650	5650	5650	5650	0
422	20230622	115700	87763100	5650	5650	5650	5650	0
423	20230622	115600	87763100	5650	5650	5650	5650	0
424	20230622	115500	87763100	5650	5650	5650	5650	0
425	20230622	115400	87763100	5650	5650	5650	5650	0
426	20230622	115300	87763100	5650	5650	5650	5650	0
427	20230622	115200	87763100	5650	5650	5650	5650	0
428	20230622	115100	87763100	5650	5650	5650	5650	0
429	20230622	115000	87763100	5650	5650	5650	5650	0
430	20230622	114900	87763100	5650	5650	5650	5650	0
431	20230622	114800	87763100	5650	5650	5650	5650	572
432	20230622	114700	84531300	5650	5650	5650	5650	0
433	20230622	114600	84531300	5650	5650	5650	5650	0
434	20230622	114500	84531300	5650	5650	5650	5650	0
435	20230622	114400	84531300	5650	5650	5650	5650	0
436	20230622	114300	84531300	5650	5650	5650	5650	0
437	20230622	114200	84531300	5650	5650	5650	5650	0
438	20230622	114100	84531300	5650	5650	5650	5650	0
439	20230622	114000	84531300	5650	5650	5650	5650	4
440	20230622	113900	84508700	5630	5630	5630	5630	0
441	20230622	113800	84508700	5630	5630	5630	5630	0
442	20230622	113700	84508700	5630	5630	5630	5630	0
443	20230622	113600	84508700	5630	5630	5630	5630	0
444	20230622	113500	84508700	5630	5630	5630	5630	190
445	20230622	113400	83439000	5650	5650	5650	5650	0
446	20230622	113300	83439000	5650	5650	5650	5650	0
447	20230622	113200	83439000	5650	5650	5650	5650	0
448	20230622	113100	83439000	5650	5650	5650	5650	0
449	20230622	113000	83439000	5650	5650	5650	5650	0
450	20230622	112900	83439000	5650	5650	5650	5650	0
451	20230622	112800	83439000	5650	5650	5650	5650	0
452	20230622	112700	83439000	5650	5650	5650	5650	0
453	20230622	112600	83439000	5650	5650	5650	5650	0
454	20230622	112500	83439000	5650	5650	5650	5650	1
455	20230622	112400	83433350	5630	5630	5630	5630	32
456	20230622	112300	83253190	5630	5630	5630	5630	0
457	20230622	112200	83253190	5630	5630	5630	5630	0
458	20230622	112100	83253190	5630	5630	5630	5630	34
459	20230622	112000	83061770	5650	5650	5650	5650	0
460	20230622	111900	83061770	5650	5650	5650	5650	1
461	20230622	111800	83056120	5630	5630	5630	5630	0
462	20230622	111700	83056120	5630	5630	5630	5630	84
463	20230622	111600	82583200	5630	5630	5630	5630	0
464	20230622	111500	82583200	5630	5640	5640	5630	916
465	20230622	111400	77422260	5650	5650	5650	5650	1
466	20230622	111300	77416610	5650	5650	5650	5650	0
467	20230622	111200	77416610	5650	5650	5650	5650	0
468	20230622	111100	77416610	5650	5650	5650	5650	0
469	20230622	111000	77416610	5650	5650	5650	5650	0
470	20230622	110900	77416610	5650	5650	5650	5650	1
471	20230622	110800	77410960	5640	5640	5640	5640	0
472	20230622	110700	77410960	5640	5640	5640	5640	0
473	20230622	110600	77410960	5640	5640	5640	5640	170
474	20230622	110500	76452160	5650	5650	5650	5650	0
475	20230622	110400	76452160	5650	5650	5650	5650	0
476	20230622	110300	76452160	5650	5650	5650	5650	0
477	20230622	110200	76452160	5650	5650	5650	5650	55
478	20230622	110100	76141410	5650	5650	5650	5650	0
479	20230622	110000	76141410	5650	5650	5650	5650	0
480	20230622	105900	76141410	5650	5650	5650	5650	0
481	20230622	105800	76141410	5650	5650	5650	5650	0
482	20230622	105700	76141410	5650	5650	5650	5650	0
483	20230622	105600	76141410	5650	5650	5650	5650	0
484	20230622	105500	76141410	5650	5660	5660	5650	87
485	20230622	105400	75649760	5660	5660	5660	5660	0
486	20230622	105300	75649760	5660	5660	5660	5660	0
487	20230622	105200	75649760	5660	5660	5660	5660	80
488	20230622	105100	75196960	5670	5670	5670	5670	0
489	20230622	105000	75196960	5670	5670	5670	5670	0
490	20230622	104900	75196960	5670	5670	5670	5670	0
491	20230622	104800	75196960	5670	5670	5670	5670	0
492	20230622	104700	75196960	5670	5670	5670	5670	0
493	20230622	104600	75196960	5670	5670	5670	5670	1
494	20230622	104500	75191290	5630	5630	5630	5630	0
495	20230622	104400	75191290	5630	5630	5630	5630	0
496	20230622	104300	75191290	5630	5630	5630	5630	0
497	20230622	104200	75191290	5630	5640	5640	5630	176
498	20230622	104100	74200340	5650	5650	5650	5650	0
499	20230622	104000	74200340	5650	5640	5650	5640	107
500	20230622	103900	73596480	5640	5640	5640	5640	108
501	20230622	103800	72987360	5640	5640	5640	5640	30
502	20230622	103700	72818160	5640	5640	5640	5640	0
503	20230622	103600	72818160	5640	5640	5640	5640	0
504	20230622	103500	72818160	5640	5640	5640	5640	0
505	20230622	103400	72818160	5640	5640	5640	5640	20
506	20230622	103300	72705360	5640	5640	5640	5640	54
507	20230622	103200	72400800	5640	5650	5650	5640	190
508	20230622	103100	71328950	5640	5640	5640	5640	0
509	20230622	103000	71328950	5640	5640	5640	5640	0
510	20230622	102900	71328950	5640	5640	5640	5640	0
511	20230622	102800	71328950	5640	5650	5650	5640	142
512	20230622	102700	70527650	5650	5650	5650	5650	0
513	20230622	102600	70527650	5650	5650	5650	5650	43
514	20230622	102500	70284700	5650	5660	5660	5650	303
515	20230622	102400	68572720	5660	5660	5660	5660	0
516	20230622	102300	68572720	5660	5660	5660	5660	0
517	20230622	102200	68572720	5660	5660	5660	5660	70
518	20230622	102100	68176520	5660	5660	5660	5660	0
519	20230622	102000	68176520	5660	5660	5660	5660	0
520	20230622	101900	68176520	5660	5660	5660	5650	160
521	20230622	101800	67272210	5660	5660	5660	5660	10
522	20230622	101700	67215610	5660	5660	5660	5660	16
523	20230622	101600	67125050	5660	5660	5660	5660	0
524	20230622	101500	67125050	5660	5660	5660	5660	10
525	20230622	101400	67068450	5660	5660	5660	5660	42
526	20230622	101300	66830730	5670	5670	5670	5670	8
527	20230622	101200	66785370	5670	5670	5670	5670	10
528	20230622	101100	66728670	5660	5660	5660	5660	182
529	20230622	101000	65698550	5660	5660	5660	5660	6
530	20230622	100900	65664590	5660	5660	5660	5660	8
531	20230622	100800	65619310	5660	5660	5660	5660	4
532	20230622	100700	65596670	5660	5650	5660	5650	20
533	20230622	100600	65483550	5650	5650	5650	5650	0
534	20230622	100500	65483550	5650	5650	5650	5650	20
535	20230622	100400	65370550	5650	5650	5650	5650	70
536	20230622	100300	64975050	5650	5650	5650	5650	2
537	20230622	100200	64963750	5650	5650	5650	5650	1
538	20230622	100100	64958100	5640	5640	5640	5640	0
539	20230622	100000	64958100	5640	5650	5650	5640	31
540	20230622	095900	64783250	5650	5650	5650	5650	0
541	20230622	095800	64783250	5650	5650	5650	5650	0
542	20230622	095700	64783250	5650	5650	5650	5650	0
543	20230622	095600	64783250	5650	5650	5650	5650	0
544	20230622	095500	64783250	5650	5650	5650	5640	457
545	20230622	095400	62205620	5650	5650	5650	5650	6
546	20230622	095300	62171720	5650	5650	5650	5650	17
547	20230622	095200	62075670	5650	5650	5650	5650	9
548	20230622	095100	62024820	5660	5660	5660	5660	6
549	20230622	095000	61990860	5650	5650	5650	5650	17
550	20230622	094900	61894810	5650	5650	5650	5650	10
551	20230622	094800	61838310	5650	5650	5650	5650	10
552	20230622	094700	61781810	5650	5650	5650	5650	30
553	20230622	094600	61612310	5660	5660	5660	5660	0
554	20230622	094500	61612310	5660	5660	5660	5660	0
555	20230622	094400	61612310	5660	5650	5660	5650	100
556	20230622	094300	61047270	5650	5650	5650	5650	0
557	20230622	094200	61047270	5650	5650	5650	5650	161
558	20230622	094100	60137620	5650	5660	5660	5650	350
559	20230622	094000	58159860	5660	5670	5670	5660	56
560	20230622	093900	57842500	5670	5680	5680	5670	45
561	20230622	093800	57587240	5680	5680	5680	5680	13
562	20230622	093700	57513400	5680	5680	5680	5680	16
563	20230622	093600	57422520	5670	5670	5670	5670	0
564	20230622	093500	57422520	5670	5670	5670	5670	0
565	20230622	093400	57422520	5670	5670	5670	5670	0
566	20230622	093300	57422520	5670	5670	5670	5670	0
567	20230622	093200	57422520	5670	5670	5670	5670	32
568	20230622	093100	57241080	5680	5680	5680	5680	1
569	20230622	093000	57235400	5670	5670	5670	5670	11
570	20230622	092900	57173030	5670	5670	5670	5670	0
571	20230622	092800	57173030	5670	5690	5690	5670	45
572	20230622	092700	56917440	5690	5690	5690	5690	0
573	20230622	092600	56917440	5690	5690	5690	5690	40
574	20230622	092500	56689840	5700	5700	5700	5700	1
575	20230622	092400	56684140	5690	5690	5690	5690	200
576	20230622	092300	55546140	5690	5690	5690	5690	0
577	20230622	092200	55546140	5690	5700	5700	5690	656
578	20230622	092100	51812370	5700	5700	5700	5700	48
579	20230622	092000	51538770	5690	5680	5690	5680	1301
580	20230622	091900	44139230	5680	5680	5680	5680	12
581	20230622	091800	44071070	5660	5660	5660	5660	0
582	20230622	091700	44071070	5660	5660	5660	5660	8
583	20230622	091600	44025790	5660	5660	5660	5660	20
584	20230622	091500	43912590	5660	5660	5660	5660	0
585	20230622	091400	43912590	5660	5660	5660	5660	47
586	20230622	091300	43646570	5670	5670	5670	5670	0
587	20230622	091200	43646570	5670	5670	5670	5670	9
588	20230622	091100	43595540	5650	5650	5650	5650	101
589	20230622	091000	43024890	5660	5670	5670	5660	225
590	20230622	090900	41750940	5690	5670	5690	5670	1189
591	20230622	090800	35008790	5670	5670	5670	5670	200
592	20230622	090700	33874790	5670	5650	5670	5650	1127
593	20230622	090600	27506720	5620	5620	5620	5620	0
594	20230622	090500	27506720	5620	5620	5620	5620	0
595	20230622	090400	27506720	5620	5610	5620	5610	360
596	20230622	090300	25483630	5610	5610	5610	5600	378
597	20230622	090200	23365330	5600	5600	5600	5600	100
598	20230622	090100	22805330	5590	5600	5600	5590	481
599	20230622	090000	20115500	5630	5550	5630	5550	3619