KissMeData/134580/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202200	209142790	5650	5650	5650	5650	411
3	20230615	202100	209142790	5650	5650	5650	5650	0
4	20230615	202000	209142790	5650	5650	5650	5650	0
5	20230615	201900	209142790	5650	5650	5650	5650	0
6	20230615	201800	209142790	5650	5650	5650	5650	0
7	20230615	201700	209142790	5650	5650	5650	5650	0
8	20230615	201600	209142790	5650	5650	5650	5650	0
9	20230615	201500	209142790	5650	5650	5650	5650	0
10	20230615	201400	209142790	5650	5650	5650	5650	0
11	20230615	201300	209142790	5650	5650	5650	5650	0
12	20230615	201200	209142790	5650	5650	5650	5650	0
13	20230615	201100	209142790	5650	5650	5650	5650	0
14	20230615	201000	209142790	5650	5650	5650	5650	0
15	20230615	200900	209142790	5650	5650	5650	5650	0
16	20230615	200800	209142790	5650	5650	5650	5650	0
17	20230615	200700	209142790	5650	5650	5650	5650	0
18	20230615	200600	209142790	5650	5650	5650	5650	0
19	20230615	200500	209142790	5650	5650	5650	5650	0
20	20230615	200400	209142790	5650	5650	5650	5650	0
21	20230615	200300	209142790	5650	5650	5650	5650	0
22	20230615	200200	209142790	5650	5650	5650	5650	0
23	20230615	200100	209142790	5650	5650	5650	5650	0
24	20230615	200000	209142790	5650	5650	5650	5650	0
25	20230615	195900	209142790	5650	5650	5650	5650	0
26	20230615	195800	209142790	5650	5650	5650	5650	0
27	20230615	195700	209142790	5650	5650	5650	5650	0
28	20230615	195600	209142790	5650	5650	5650	5650	0
29	20230615	195500	209142790	5650	5650	5650	5650	0
30	20230615	195400	209142790	5650	5650	5650	5650	0
31	20230615	195300	209142790	5650	5650	5650	5650	0
32	20230615	195200	209142790	5650	5650	5650	5650	411
33	20230615	195100	209142790	5650	5650	5650	5650	0
34	20230615	195000	209142790	5650	5650	5650	5650	0
35	20230615	194900	209142790	5650	5650	5650	5650	0
36	20230615	194800	209142790	5650	5650	5650	5650	0
37	20230615	194700	209142790	5650	5650	5650	5650	0
38	20230615	194600	209142790	5650	5650	5650	5650	0
39	20230615	194500	209142790	5650	5650	5650	5650	0
40	20230615	194400	209142790	5650	5650	5650	5650	0
41	20230615	194300	209142790	5650	5650	5650	5650	0
42	20230615	194200	209142790	5650	5650	5650	5650	0
43	20230615	194100	209142790	5650	5650	5650	5650	0
44	20230615	194000	209142790	5650	5650	5650	5650	0
45	20230615	193900	209142790	5650	5650	5650	5650	0
46	20230615	193800	209142790	5650	5650	5650	5650	0
47	20230615	193700	209142790	5650	5650	5650	5650	0
48	20230615	193600	209142790	5650	5650	5650	5650	0
49	20230615	193500	209142790	5650	5650	5650	5650	0
50	20230615	193400	209142790	5650	5650	5650	5650	0
51	20230615	193300	209142790	5650	5650	5650	5650	0
52	20230615	193200	209142790	5650	5650	5650	5650	0
53	20230615	193100	209142790	5650	5650	5650	5650	0
54	20230615	193000	209142790	5650	5650	5650	5650	0
55	20230615	192900	209142790	5650	5650	5650	5650	0
56	20230615	192800	209142790	5650	5650	5650	5650	0
57	20230615	192700	209142790	5650	5650	5650	5650	0
58	20230615	192600	209142790	5650	5650	5650	5650	0
59	20230615	192500	209142790	5650	5650	5650	5650	0
60	20230615	192400	209142790	5650	5650	5650	5650	0
61	20230615	192300	209142790	5650	5650	5650	5650	0
62	20230615	192200	209142790	5650	5650	5650	5650	411
63	20230615	192100	209142790	5650	5650	5650	5650	0
64	20230615	192000	209142790	5650	5650	5650	5650	0
65	20230615	191900	209142790	5650	5650	5650	5650	0
66	20230615	191800	209142790	5650	5650	5650	5650	0
67	20230615	191700	209142790	5650	5650	5650	5650	0
68	20230615	191600	209142790	5650	5650	5650	5650	0
69	20230615	191500	209142790	5650	5650	5650	5650	0
70	20230615	191400	209142790	5650	5650	5650	5650	0
71	20230615	191300	209142790	5650	5650	5650	5650	0
72	20230615	191200	209142790	5650	5650	5650	5650	0
73	20230615	191100	209142790	5650	5650	5650	5650	0
74	20230615	191000	209142790	5650	5650	5650	5650	0
75	20230615	190900	209142790	5650	5650	5650	5650	0
76	20230615	190800	209142790	5650	5650	5650	5650	0
77	20230615	190700	209142790	5650	5650	5650	5650	0
78	20230615	190600	209142790	5650	5650	5650	5650	0
79	20230615	190500	209142790	5650	5650	5650	5650	0
80	20230615	190400	209142790	5650	5650	5650	5650	0
81	20230615	190300	209142790	5650	5650	5650	5650	0
82	20230615	190200	209142790	5650	5650	5650	5650	0
83	20230615	190100	209142790	5650	5650	5650	5650	0
84	20230615	190000	209142790	5650	5650	5650	5650	0
85	20230615	185900	209142790	5650	5650	5650	5650	0
86	20230615	185800	209142790	5650	5650	5650	5650	0
87	20230615	185700	209142790	5650	5650	5650	5650	0
88	20230615	185600	209142790	5650	5650	5650	5650	0
89	20230615	185500	209142790	5650	5650	5650	5650	0
90	20230615	185400	209142790	5650	5650	5650	5650	0
91	20230615	185300	209142790	5650	5650	5650	5650	0
92	20230615	185200	209142790	5650	5650	5650	5650	411
93	20230615	185100	209142790	5650	5650	5650	5650	0
94	20230615	185000	209142790	5650	5650	5650	5650	0
95	20230615	184900	209142790	5650	5650	5650	5650	0
96	20230615	184800	209142790	5650	5650	5650	5650	0
97	20230615	184700	209142790	5650	5650	5650	5650	0
98	20230615	184600	209142790	5650	5650	5650	5650	0
99	20230615	184500	209142790	5650	5650	5650	5650	0
100	20230615	184400	209142790	5650	5650	5650	5650	0
101	20230615	184300	209142790	5650	5650	5650	5650	0
102	20230615	184200	209142790	5650	5650	5650	5650	0
103	20230615	184100	209142790	5650	5650	5650	5650	0
104	20230615	184000	209142790	5650	5650	5650	5650	0
105	20230615	183900	209142790	5650	5650	5650	5650	0
106	20230615	183800	209142790	5650	5650	5650	5650	0
107	20230615	183700	209142790	5650	5650	5650	5650	0
108	20230615	183600	209142790	5650	5650	5650	5650	0
109	20230615	183500	209142790	5650	5650	5650	5650	0
110	20230615	183400	209142790	5650	5650	5650	5650	0
111	20230615	183300	209142790	5650	5650	5650	5650	0
112	20230615	183200	209142790	5650	5650	5650	5650	0
113	20230615	183100	209142790	5650	5650	5650	5650	0
114	20230615	183000	209142790	5650	5650	5650	5650	0
115	20230615	182900	209142790	5650	5650	5650	5650	0
116	20230615	182800	209142790	5650	5650	5650	5650	0
117	20230615	182700	209142790	5650	5650	5650	5650	0
118	20230615	182600	209142790	5650	5650	5650	5650	0
119	20230615	182500	209142790	5650	5650	5650	5650	0
120	20230615	182400	209142790	5650	5650	5650	5650	0
121	20230615	182300	209142790	5650	5650	5650	5650	0
122	20230615	182200	209142790	5650	5650	5650	5650	411
123	20230615	182100	209142790	5650	5650	5650	5650	0
124	20230615	182000	209142790	5650	5650	5650	5650	0
125	20230615	181900	209142790	5650	5650	5650	5650	0
126	20230615	181800	209142790	5650	5650	5650	5650	0
127	20230615	181700	209142790	5650	5650	5650	5650	0
128	20230615	181600	209142790	5650	5650	5650	5650	0
129	20230615	181500	209142790	5650	5650	5650	5650	0
130	20230615	181400	209142790	5650	5650	5650	5650	0
131	20230615	181300	209142790	5650	5650	5650	5650	0
132	20230615	181200	209142790	5650	5650	5650	5650	0
133	20230615	181100	209142790	5650	5650	5650	5650	0
134	20230615	181000	209142790	5650	5650	5650	5650	0
135	20230615	180900	209142790	5650	5650	5650	5650	0
136	20230615	180800	209142790	5650	5650	5650	5650	0
137	20230615	180700	209142790	5650	5650	5650	5650	0
138	20230615	180600	209142790	5650	5650	5650	5650	0
139	20230615	180500	209142790	5650	5650	5650	5650	0
140	20230615	180400	209142790	5650	5650	5650	5650	0
141	20230615	180300	209142790	5650	5650	5650	5650	0
142	20230615	180200	209142790	5650	5650	5650	5650	0
143	20230615	180100	209142790	5650	5650	5650	5650	0
144	20230615	180000	209142790	5650	5650	5650	5650	0
145	20230615	175900	209142790	5650	5650	5650	5650	0
146	20230615	175800	209142790	5650	5650	5650	5650	0
147	20230615	175700	209142790	5650	5650	5650	5650	0
148	20230615	175600	209142790	5650	5650	5650	5650	0
149	20230615	175500	209142790	5650	5650	5650	5650	0
150	20230615	175400	209142790	5650	5650	5650	5650	0
151	20230615	175300	209142790	5650	5650	5650	5650	0
152	20230615	175200	209142790	5650	5650	5650	5650	411
153	20230615	175100	209142790	5650	5650	5650	5650	0
154	20230615	175000	209142790	5650	5650	5650	5650	0
155	20230615	174900	209142790	5650	5650	5650	5650	0
156	20230615	174800	209142790	5650	5650	5650	5650	0
157	20230615	174700	209142790	5650	5650	5650	5650	0
158	20230615	174600	209142790	5650	5650	5650	5650	0
159	20230615	174500	209142790	5650	5650	5650	5650	0
160	20230615	174400	209142790	5650	5650	5650	5650	0
161	20230615	174300	209142790	5650	5650	5650	5650	0
162	20230615	174200	209142790	5650	5650	5650	5650	0
163	20230615	174100	209142790	5650	5650	5650	5650	0
164	20230615	174000	209142790	5650	5650	5650	5650	0
165	20230615	173900	209142790	5650	5650	5650	5650	0
166	20230615	173800	209142790	5650	5650	5650	5650	0
167	20230615	173700	209142790	5650	5650	5650	5650	0
168	20230615	173600	209142790	5650	5650	5650	5650	0
169	20230615	173500	209142790	5650	5650	5650	5650	0
170	20230615	173400	209142790	5650	5650	5650	5650	0
171	20230615	173300	209142790	5650	5650	5650	5650	0
172	20230615	173200	209142790	5650	5650	5650	5650	0
173	20230615	173100	209142790	5650	5650	5650	5650	0
174	20230615	173000	209142790	5650	5650	5650	5650	0
175	20230615	172900	209142790	5650	5650	5650	5650	0
176	20230615	172800	209142790	5650	5650	5650	5650	0
177	20230615	172700	209142790	5650	5650	5650	5650	0
178	20230615	172600	209142790	5650	5650	5650	5650	0
179	20230615	172500	209142790	5650	5650	5650	5650	0
180	20230615	172400	209142790	5650	5650	5650	5650	0
181	20230615	172300	209142790	5650	5650	5650	5650	0
182	20230615	172200	209142790	5650	5650	5650	5650	411
183	20230615	172100	209142790	5650	5650	5650	5650	0
184	20230615	172000	209142790	5650	5650	5650	5650	0
185	20230615	171900	209142790	5650	5650	5650	5650	0
186	20230615	171800	209142790	5650	5650	5650	5650	0
187	20230615	171700	209142790	5650	5650	5650	5650	0
188	20230615	171600	209142790	5650	5650	5650	5650	0
189	20230615	171500	209142790	5650	5650	5650	5650	0
190	20230615	171400	209142790	5650	5650	5650	5650	0
191	20230615	171300	209142790	5650	5650	5650	5650	0
192	20230615	171200	209142790	5650	5650	5650	5650	0
193	20230615	171100	209142790	5650	5650	5650	5650	0
194	20230615	171000	209142790	5650	5650	5650	5650	0
195	20230615	170900	209142790	5650	5650	5650	5650	0
196	20230615	170800	209142790	5650	5650	5650	5650	0
197	20230615	170700	209142790	5650	5650	5650	5650	0
198	20230615	170600	209142790	5650	5650	5650	5650	0
199	20230615	170500	209142790	5650	5650	5650	5650	0
200	20230615	170400	209142790	5650	5650	5650	5650	0
201	20230615	170300	209142790	5650	5650	5650	5650	0
202	20230615	170200	209142790	5650	5650	5650	5650	0
203	20230615	170100	209142790	5650	5650	5650	5650	0
204	20230615	170000	209142790	5650	5650	5650	5650	0
205	20230615	165900	209142790	5650	5650	5650	5650	0
206	20230615	165800	209142790	5650	5650	5650	5650	0
207	20230615	165700	209142790	5650	5650	5650	5650	0
208	20230615	165600	209142790	5650	5650	5650	5650	0
209	20230615	165500	209142790	5650	5650	5650	5650	0
210	20230615	165400	209142790	5650	5650	5650	5650	0
211	20230615	165300	209142790	5650	5650	5650	5650	0
212	20230615	165200	209142790	5650	5650	5650	5650	411
213	20230615	165100	209142790	5650	5650	5650	5650	0
214	20230615	165000	209142790	5650	5650	5650	5650	0
215	20230615	164900	209142790	5650	5650	5650	5650	0
216	20230615	164800	209142790	5650	5650	5650	5650	0
217	20230615	164700	209142790	5650	5650	5650	5650	0
218	20230615	164600	209142790	5650	5650	5650	5650	0
219	20230615	164500	209142790	5650	5650	5650	5650	0
220	20230615	164400	209142790	5650	5650	5650	5650	0
221	20230615	164300	209142790	5650	5650	5650	5650	0
222	20230615	164200	209142790	5650	5650	5650	5650	0
223	20230615	164100	209142790	5650	5650	5650	5650	0
224	20230615	164000	209142790	5650	5650	5650	5650	0
225	20230615	163900	209142790	5650	5650	5650	5650	0
226	20230615	163800	209142790	5650	5650	5650	5650	0
227	20230615	163700	209142790	5650	5650	5650	5650	0
228	20230615	163600	209142790	5650	5650	5650	5650	0
229	20230615	163500	209142790	5650	5650	5650	5650	0
230	20230615	163400	209142790	5650	5650	5650	5650	0
231	20230615	163300	209142790	5650	5650	5650	5650	0
232	20230615	163200	209142790	5650	5650	5650	5650	0
233	20230615	163100	209142790	5650	5650	5650	5650	0
234	20230615	163000	209142790	5650	5650	5650	5650	0
235	20230615	162900	209142790	5650	5650	5650	5650	0
236	20230615	162800	209142790	5650	5650	5650	5650	0
237	20230615	162700	209142790	5650	5650	5650	5650	0
238	20230615	162600	209142790	5650	5650	5650	5650	0
239	20230615	162500	209142790	5650	5650	5650	5650	0
240	20230615	162400	209142790	5650	5650	5650	5650	0
241	20230615	162300	209142790	5650	5650	5650	5650	0
242	20230615	162200	209142790	5650	5650	5650	5650	411
243	20230615	162100	209142790	5650	5650	5650	5650	0
244	20230615	162000	209142790	5650	5650	5650	5650	0
245	20230615	161900	209142790	5650	5650	5650	5650	0
246	20230615	161800	209142790	5650	5650	5650	5650	0
247	20230615	161700	209142790	5650	5650	5650	5650	0
248	20230615	161600	209142790	5650	5650	5650	5650	0
249	20230615	161500	209142790	5650	5650	5650	5650	0
250	20230615	161400	209142790	5650	5650	5650	5650	0
251	20230615	161300	209142790	5650	5650	5650	5650	0
252	20230615	161200	209142790	5650	5650	5650	5650	0
253	20230615	161100	209142790	5650	5650	5650	5650	0
254	20230615	161000	209142790	5650	5650	5650	5650	0
255	20230615	160900	209142790	5650	5650	5650	5650	0
256	20230615	160800	209142790	5650	5650	5650	5650	0
257	20230615	160700	209142790	5650	5650	5650	5650	0
258	20230615	160600	209142790	5650	5650	5650	5650	0
259	20230615	160500	209142790	5650	5650	5650	5650	0
260	20230615	160400	209142790	5650	5650	5650	5650	0
261	20230615	160300	209142790	5650	5650	5650	5650	0
262	20230615	160200	209142790	5650	5650	5650	5650	0
263	20230615	160100	209142790	5650	5650	5650	5650	0
264	20230615	160000	209142790	5650	5650	5650	5650	0
265	20230615	155900	209142790	5650	5650	5650	5650	0
266	20230615	155800	209142790	5650	5650	5650	5650	0
267	20230615	155700	209142790	5650	5650	5650	5650	0
268	20230615	155600	209142790	5650	5650	5650	5650	0
269	20230615	155500	209142790	5650	5650	5650	5650	0
270	20230615	155400	209142790	5650	5650	5650	5650	0
271	20230615	155300	209142790	5650	5650	5650	5650	0
272	20230615	155200	209142790	5650	5650	5650	5650	411
273	20230615	155100	209142790	5650	5650	5650	5650	0
274	20230615	155000	209142790	5650	5650	5650	5650	0
275	20230615	154900	209142790	5650	5650	5650	5650	0
276	20230615	154800	209142790	5650	5650	5650	5650	0
277	20230615	154700	209142790	5650	5650	5650	5650	0
278	20230615	154600	209142790	5650	5650	5650	5650	0
279	20230615	154500	209142790	5650	5650	5650	5650	0
280	20230615	154400	209142790	5650	5650	5650	5650	0
281	20230615	154300	209142790	5650	5650	5650	5650	0
282	20230615	154200	209142790	5650	5650	5650	5650	0
283	20230615	154100	209142790	5650	5650	5650	5650	0
284	20230615	154000	209142790	5650	5650	5650	5650	0
285	20230615	153900	209142790	5650	5650	5650	5650	0
286	20230615	153800	209142790	5650	5650	5650	5650	0
287	20230615	153700	209142790	5650	5650	5650	5650	0
288	20230615	153600	209142790	5650	5650	5650	5650	0
289	20230615	153500	209142790	5650	5650	5650	5650	0
290	20230615	153400	209142790	5650	5650	5650	5650	0
291	20230615	153300	209142790	5650	5650	5650	5650	0
292	20230615	153200	209142790	5650	5650	5650	5650	0
293	20230615	153100	209142790	5650	5650	5650	5650	0
294	20230615	153000	209142790	5650	5650	5650	5650	411
295	20230615	152900	206820640	5650	5650	5650	5650	0
296	20230615	152800	206820640	5650	5650	5650	5650	0
297	20230615	152700	206820640	5650	5650	5650	5650	0
298	20230615	152600	206820640	5650	5650	5650	5650	0
299	20230615	152500	206820640	5650	5650	5650	5650	0
300	20230615	152400	206820640	5650	5650	5650	5650	0
301	20230615	152300	206820640	5650	5650	5650	5650	0
302	20230615	152200	206820640	5650	5650	5650	5650	0
303	20230615	152100	206820640	5650	5650	5650	5650	0
304	20230615	152000	206820640	5650	5650	5650	5650	0
305	20230615	151900	206820640	5650	5630	5650	5610	552
306	20230615	151800	203718540	5660	5660	5660	5660	0
307	20230615	151700	203718540	5660	5660	5660	5660	0
308	20230615	151600	203718540	5660	5660	5660	5650	30
309	20230615	151500	203548840	5660	5660	5660	5660	0
310	20230615	151400	203548840	5660	5660	5660	5620	151
311	20230615	151300	202699280	5630	5630	5630	5630	1
312	20230615	151200	202693650	5630	5630	5630	5630	1
313	20230615	151100	202688020	5660	5660	5660	5660	1
314	20230615	151000	202682360	5660	5660	5660	5660	0
315	20230615	150900	202682360	5660	5660	5660	5660	0
316	20230615	150800	202682360	5660	5660	5660	5660	0
317	20230615	150700	202682360	5660	5660	5660	5660	0
318	20230615	150600	202682360	5660	5660	5660	5660	0
319	20230615	150500	202682360	5660	5660	5660	5660	0
320	20230615	150400	202682360	5660	5660	5660	5660	0
321	20230615	150300	202682360	5660	5660	5660	5660	0
322	20230615	150200	202682360	5660	5660	5660	5660	0
323	20230615	150100	202682360	5660	5660	5660	5660	0
324	20230615	150000	202682360	5660	5660	5660	5660	0
325	20230615	145900	202682360	5660	5660	5660	5660	0
326	20230615	145800	202682360	5660	5660	5660	5660	0
327	20230615	145700	202682360	5660	5660	5660	5660	0
328	20230615	145600	202682360	5660	5660	5660	5660	0
329	20230615	145500	202682360	5660	5660	5660	5660	0
330	20230615	145400	202682360	5660	5660	5660	5660	1
331	20230615	145300	202676700	5630	5630	5630	5630	3
332	20230615	145200	202659810	5630	5630	5630	5630	0
333	20230615	145100	202659810	5630	5630	5630	5630	1
334	20230615	145000	202654180	5660	5660	5660	5660	0
335	20230615	144900	202654180	5660	5660	5660	5660	0
336	20230615	144800	202654180	5660	5660	5660	5660	76
337	20230615	144700	202224020	5660	5660	5660	5660	0
338	20230615	144600	202224020	5660	5660	5660	5660	0
339	20230615	144500	202224020	5660	5660	5660	5660	0
340	20230615	144400	202224020	5660	5660	5660	5660	0
341	20230615	144300	202224020	5660	5660	5660	5660	0
342	20230615	144200	202224020	5660	5660	5660	5660	0
343	20230615	144100	202224020	5660	5660	5660	5660	0
344	20230615	144000	202224020	5660	5660	5660	5660	1
345	20230615	143900	202218360	5620	5620	5620	5620	0
346	20230615	143800	202218360	5620	5620	5620	5620	0
347	20230615	143700	202218360	5620	5620	5620	5620	12
348	20230615	143600	202150920	5620	5640	5640	5620	699
349	20230615	143500	198222020	5680	5680	5680	5680	0
350	20230615	143400	198222020	5680	5680	5680	5680	0
351	20230615	143300	198222020	5680	5680	5680	5680	0
352	20230615	143200	198222020	5680	5680	5680	5680	0
353	20230615	143100	198222020	5680	5680	5680	5680	0
354	20230615	143000	198222020	5680	5680	5680	5680	0
355	20230615	142900	198222020	5680	5680	5680	5680	0
356	20230615	142800	198222020	5680	5680	5680	5680	0
357	20230615	142700	198222020	5680	5680	5680	5680	0
358	20230615	142600	198222020	5680	5680	5680	5680	0
359	20230615	142500	198222020	5680	5680	5680	5680	0
360	20230615	142400	198222020	5680	5680	5680	5680	0
361	20230615	142300	198222020	5680	5680	5680	5680	1
362	20230615	142200	198216340	5630	5630	5630	5630	0
363	20230615	142100	198216340	5630	5630	5630	5630	0
364	20230615	142000	198216340	5630	5630	5630	5630	0
365	20230615	141900	198216340	5630	5630	5630	5630	0
366	20230615	141800	198216340	5630	5630	5630	5630	0
367	20230615	141700	198216340	5630	5630	5630	5630	1
368	20230615	141600	198210710	5650	5650	5650	5650	10
369	20230615	141500	198154210	5690	5660	5690	5660	58
370	20230615	141400	197825900	5710	5660	5710	5660	192
371	20230615	141300	196730870	5710	5600	5720	5600	1631
372	20230615	141200	187473090	5630	5630	5630	5630	0
373	20230615	141100	187473090	5630	5630	5630	5630	0
374	20230615	141000	187473090	5630	5630	5630	5630	1
375	20230615	140900	187467460	5600	5600	5600	5600	22
376	20230615	140800	187344260	5630	5630	5630	5630	0
377	20230615	140700	187344260	5630	5630	5630	5630	0
378	20230615	140600	187344260	5630	5610	5630	5600	1630
379	20230615	140500	178209100	5620	5620	5620	5620	0
380	20230615	140400	178209100	5620	5620	5620	5620	0
381	20230615	140300	178209100	5620	5620	5620	5620	239
382	20230615	140200	176865920	5650	5650	5650	5650	0
383	20230615	140100	176865920	5650	5650	5650	5650	0
384	20230615	140000	176865920	5650	5650	5650	5650	1
385	20230615	135900	176860270	5650	5650	5650	5650	0
386	20230615	135800	176860270	5650	5650	5650	5650	0
387	20230615	135700	176860270	5650	5650	5650	5650	0
388	20230615	135600	176860270	5650	5650	5650	5650	0
389	20230615	135500	176860270	5650	5650	5650	5650	0
390	20230615	135400	176860270	5650	5650	5650	5650	0
391	20230615	135300	176860270	5650	5650	5650	5650	0
392	20230615	135200	176860270	5650	5650	5650	5650	0
393	20230615	135100	176860270	5650	5650	5650	5650	353
394	20230615	135000	174865820	5650	5650	5650	5650	0
395	20230615	134900	174865820	5650	5650	5650	5650	0
396	20230615	134800	174865820	5650	5650	5650	5650	0
397	20230615	134700	174865820	5650	5650	5650	5650	0
398	20230615	134600	174865820	5650	5650	5650	5650	0
399	20230615	134500	174865820	5650	5620	5650	5620	145
400	20230615	134400	174050560	5640	5640	5640	5640	69
401	20230615	134300	173661400	5620	5620	5620	5620	0
402	20230615	134200	173661400	5620	5620	5620	5620	0
403	20230615	134100	173661400	5620	5620	5620	5620	0
404	20230615	134000	173661400	5620	5620	5620	5620	0
405	20230615	133900	173661400	5620	5620	5620	5620	49
406	20230615	133800	173386020	5620	5620	5620	5620	0
407	20230615	133700	173386020	5620	5630	5630	5620	582
408	20230615	133600	170114620	5630	5630	5630	5630	0
409	20230615	133500	170114620	5630	5630	5630	5630	0
410	20230615	133400	170114620	5630	5640	5640	5630	526
411	20230615	133300	167148930	5640	5640	5640	5640	0
412	20230615	133200	167148930	5640	5640	5640	5640	0
413	20230615	133100	167148930	5640	5650	5650	5640	324
414	20230615	133000	165318560	5650	5650	5650	5650	0
415	20230615	132900	165318560	5650	5650	5650	5650	0
416	20230615	132800	165318560	5650	5650	5650	5650	0
417	20230615	132700	165318560	5650	5650	5650	5650	0
418	20230615	132600	165318560	5650	5650	5650	5650	100
419	20230615	132500	164753560	5670	5670	5670	5670	0
420	20230615	132400	164753560	5670	5670	5670	5670	0
421	20230615	132300	164753560	5670	5670	5670	5670	0
422	20230615	132200	164753560	5670	5670	5670	5670	3
423	20230615	132100	164736550	5660	5660	5660	5660	0
424	20230615	132000	164736550	5660	5660	5660	5660	0
425	20230615	131900	164736550	5660	5660	5660	5660	0
426	20230615	131800	164736550	5660	5660	5660	5660	0
427	20230615	131700	164736550	5660	5660	5660	5660	0
428	20230615	131600	164736550	5660	5660	5660	5660	0
429	20230615	131500	164736550	5660	5660	5660	5660	0
430	20230615	131400	164736550	5660	5660	5660	5660	0
431	20230615	131300	164736550	5660	5660	5660	5660	0
432	20230615	131200	164736550	5660	5660	5660	5660	0
433	20230615	131100	164736550	5660	5660	5660	5660	226
434	20230615	131000	163457390	5670	5670	5670	5670	301
435	20230615	130900	161750720	5680	5680	5680	5680	0
436	20230615	130800	161750720	5680	5680	5680	5680	2
437	20230615	130700	161739360	5680	5680	5680	5680	0
438	20230615	130600	161739360	5680	5680	5680	5680	0
439	20230615	130500	161739360	5680	5680	5680	5680	0
440	20230615	130400	161739360	5680	5680	5680	5680	0
441	20230615	130300	161739360	5680	5680	5680	5680	0
442	20230615	130200	161739360	5680	5680	5680	5680	0
443	20230615	130100	161739360	5680	5680	5680	5680	0
444	20230615	130000	161739360	5680	5680	5680	5680	0
445	20230615	125900	161739360	5680	5680	5680	5680	0
446	20230615	125800	161739360	5680	5680	5680	5680	0
447	20230615	125700	161739360	5680	5680	5680	5680	158
448	20230615	125600	160841920	5680	5680	5680	5680	0
449	20230615	125500	160841920	5680	5680	5680	5680	0
450	20230615	125400	160841920	5680	5680	5680	5680	0
451	20230615	125300	160841920	5680	5680	5680	5680	2
452	20230615	125200	160830560	5680	5680	5680	5680	0
453	20230615	125100	160830560	5680	5680	5680	5680	0
454	20230615	125000	160830560	5680	5680	5680	5680	0
455	20230615	124900	160830560	5680	5680	5680	5680	0
456	20230615	124800	160830560	5680	5680	5680	5680	0
457	20230615	124700	160830560	5680	5680	5680	5680	0
458	20230615	124600	160830560	5680	5680	5680	5680	0
459	20230615	124500	160830560	5680	5680	5680	5680	0
460	20230615	124400	160830560	5680	5680	5680	5680	0
461	20230615	124300	160830560	5680	5680	5680	5680	0
462	20230615	124200	160830560	5680	5680	5680	5680	0
463	20230615	124100	160830560	5680	5680	5680	5680	1
464	20230615	124000	160824880	5680	5680	5680	5680	0
465	20230615	123900	160824880	5680	5680	5680	5680	9
466	20230615	123800	160773760	5720	5720	5720	5720	0
467	20230615	123700	160773760	5720	5720	5720	5720	0
468	20230615	123600	160773760	5720	5720	5720	5720	0
469	20230615	123500	160773760	5720	5720	5720	5720	0
470	20230615	123400	160773760	5720	5720	5720	5720	0
471	20230615	123300	160773760	5720	5720	5720	5720	0
472	20230615	123200	160773760	5720	5720	5720	5720	0
473	20230615	123100	160773760	5720	5720	5720	5720	0
474	20230615	123000	160773760	5720	5720	5720	5720	0
475	20230615	122900	160773760	5720	5720	5720	5720	0
476	20230615	122800	160773760	5720	5720	5720	5720	0
477	20230615	122700	160773760	5720	5720	5720	5720	50
478	20230615	122600	160487760	5720	5720	5720	5720	0
479	20230615	122500	160487760	5720	5720	5720	5720	0
480	20230615	122400	160487760	5720	5720	5720	5720	1
481	20230615	122300	160482040	5720	5720	5720	5720	0
482	20230615	122200	160482040	5720	5720	5720	5720	0
483	20230615	122100	160482040	5720	5720	5720	5720	0
484	20230615	122000	160482040	5720	5720	5720	5720	0
485	20230615	121900	160482040	5720	5720	5720	5720	0
486	20230615	121800	160482040	5720	5720	5720	5720	0
487	20230615	121700	160482040	5720	5720	5720	5720	0
488	20230615	121600	160482040	5720	5720	5720	5720	0
489	20230615	121500	160482040	5720	5720	5720	5720	0
490	20230615	121400	160482040	5720	5720	5720	5720	0
491	20230615	121300	160482040	5720	5720	5720	5720	0
492	20230615	121200	160482040	5720	5720	5720	5720	0
493	20230615	121100	160482040	5720	5720	5720	5720	0
494	20230615	121000	160482040	5720	5720	5720	5720	0
495	20230615	120900	160482040	5720	5720	5720	5720	0
496	20230615	120800	160482040	5720	5720	5720	5720	0
497	20230615	120700	160482040	5720	5720	5720	5720	0
498	20230615	120600	160482040	5720	5720	5720	5720	0
499	20230615	120500	160482040	5720	5690	5720	5690	10
500	20230615	120400	160425110	5690	5690	5690	5690	0
501	20230615	120300	160425110	5690	5690	5690	5690	0
502	20230615	120200	160425110	5690	5690	5690	5690	0
503	20230615	120100	160425110	5690	5690	5690	5690	0
504	20230615	120000	160425110	5690	5690	5690	5690	0
505	20230615	115900	160425110	5690	5690	5690	5690	0
506	20230615	115800	160425110	5690	5690	5690	5690	20
507	20230615	115700	160311310	5690	5690	5690	5690	0
508	20230615	115600	160311310	5690	5690	5690	5690	2
509	20230615	115500	160299930	5660	5660	5660	5660	0
510	20230615	115400	160299930	5660	5660	5660	5660	0
511	20230615	115300	160299930	5660	5660	5660	5660	0
512	20230615	115200	160299930	5660	5660	5660	5660	0
513	20230615	115100	160299930	5660	5660	5660	5660	0
514	20230615	115000	160299930	5660	5660	5660	5660	0
515	20230615	114900	160299930	5660	5660	5660	5660	0
516	20230615	114800	160299930	5660	5660	5660	5660	0
517	20230615	114700	160299930	5660	5660	5660	5660	0
518	20230615	114600	160299930	5660	5660	5660	5660	0
519	20230615	114500	160299930	5660	5660	5660	5660	0
520	20230615	114400	160299930	5660	5660	5660	5660	0
521	20230615	114300	160299930	5660	5660	5660	5660	2
522	20230615	114200	160288610	5660	5660	5660	5660	2
523	20230615	114100	160277290	5650	5670	5670	5650	68
524	20230615	114000	159892220	5670	5670	5670	5670	0
525	20230615	113900	159892220	5670	5650	5670	5650	18
526	20230615	113800	159790200	5640	5640	5640	5640	0
527	20230615	113700	159790200	5640	5640	5640	5640	0
528	20230615	113600	159790200	5640	5640	5640	5640	0
529	20230615	113500	159790200	5640	5640	5640	5640	1
530	20230615	113400	159784560	5640	5640	5640	5640	59
531	20230615	113300	159451800	5620	5660	5660	5610	2593
532	20230615	113200	144837830	5650	5650	5650	5650	0
533	20230615	113100	144837830	5650	5650	5650	5650	0
534	20230615	113000	144837830	5650	5650	5650	5650	0
535	20230615	112900	144837830	5650	5650	5650	5650	0
536	20230615	112800	144837830	5650	5650	5650	5650	0
537	20230615	112700	144837830	5650	5650	5650	5650	0
538	20230615	112600	144837830	5650	5650	5650	5650	0
539	20230615	112500	144837830	5650	5650	5650	5650	0
540	20230615	112400	144837830	5650	5680	5680	5650	313
541	20230615	112300	143066850	5680	5700	5700	5680	582
542	20230615	112200	139753990	5740	5740	5740	5740	0
543	20230615	112100	139753990	5740	5740	5740	5740	0
544	20230615	112000	139753990	5740	5740	5740	5740	0
545	20230615	111900	139753990	5740	5740	5740	5740	0
546	20230615	111800	139753990	5740	5740	5740	5740	0
547	20230615	111700	139753990	5740	5740	5740	5740	0
548	20230615	111600	139753990	5740	5740	5740	5740	0
549	20230615	111500	139753990	5740	5740	5740	5740	0
550	20230615	111400	139753990	5740	5740	5740	5740	0
551	20230615	111300	139753990	5740	5740	5740	5740	0
552	20230615	111200	139753990	5740	5740	5740	5740	0
553	20230615	111100	139753990	5740	5740	5740	5740	2
554	20230615	111000	139742510	5700	5710	5710	5700	185
555	20230615	110900	138686550	5710	5710	5710	5710	0
556	20230615	110800	138686550	5710	5710	5710	5710	30
557	20230615	110700	138515250	5710	5710	5710	5710	0
558	20230615	110600	138515250	5710	5710	5710	5710	0
559	20230615	110500	138515250	5710	5710	5710	5710	0
560	20230615	110400	138515250	5710	5710	5710	5710	0
561	20230615	110300	138515250	5710	5710	5710	5710	26
562	20230615	110200	138366790	5720	5720	5720	5720	26
563	20230615	110100	138218070	5720	5720	5720	5720	0
564	20230615	110000	138218070	5720	5730	5730	5720	1277
565	20230615	105900	130901880	5730	5730	5730	5730	0
566	20230615	105800	130901880	5730	5730	5730	5730	0
567	20230615	105700	130901880	5730	5730	5730	5730	0
568	20230615	105600	130901880	5730	5730	5730	5730	0
569	20230615	105500	130901880	5730	5730	5730	5730	0
570	20230615	105400	130901880	5730	5730	5730	5730	0
571	20230615	105300	130901880	5730	5730	5730	5730	0
572	20230615	105200	130901880	5730	5730	5730	5730	0
573	20230615	105100	130901880	5730	5730	5730	5730	30
574	20230615	105000	130729980	5780	5780	5780	5780	0
575	20230615	104900	130729980	5780	5780	5780	5780	0
576	20230615	104800	130729980	5780	5780	5780	5780	0
577	20230615	104700	130729980	5780	5780	5780	5780	0
578	20230615	104600	130729980	5780	5780	5780	5780	0
579	20230615	104500	130729980	5780	5780	5780	5780	0
580	20230615	104400	130729980	5780	5780	5780	5780	0
581	20230615	104300	130729980	5780	5780	5780	5780	1
582	20230615	104200	130724200	5770	5770	5770	5770	89
583	20230615	104100	130210670	5770	5770	5770	5770	0
584	20230615	104000	130210670	5770	5790	5790	5770	100
585	20230615	103900	129632450	5780	5780	5780	5780	0
586	20230615	103800	129632450	5780	5780	5780	5780	0
587	20230615	103700	129632450	5780	5780	5780	5780	0
588	20230615	103600	129632450	5780	5780	5780	5780	0
589	20230615	103500	129632450	5780	5780	5780	5780	0
590	20230615	103400	129632450	5780	5780	5780	5780	0
591	20230615	103300	129632450	5780	5780	5780	5780	100
592	20230615	103200	129054450	5780	5780	5780	5780	2
593	20230615	103100	129042890	5730	5730	5730	5730	0
594	20230615	103000	129042890	5730	5730	5730	5730	0
595	20230615	102900	129042890	5730	5730	5730	5730	0
596	20230615	102800	129042890	5730	5740	5740	5730	100
597	20230615	102700	128468970	5730	5730	5730	5730	0
598	20230615	102600	128468970	5730	5730	5730	5730	40
599	20230615	102500	128239770	5730	5730	5730	5730	0
600	20230615	102400	128239770	5730	5730	5730	5730	600
601	20230615	102300	124801770	5730	5730	5730	5730	0
602	20230615	102200	124801770	5730	5730	5730	5730	0
603	20230615	102100	124801770	5730	5730	5730	5730	0
604	20230615	102000	124801770	5730	5730	5730	5730	0
605	20230615	101900	124801770	5730	5730	5730	5730	0
606	20230615	101800	124801770	5730	5740	5740	5730	141
607	20230615	101700	123992440	5750	5750	5750	5750	36
608	20230615	101600	123785440	5750	5750	5750	5750	30
609	20230615	101500	123612940	5750	5750	5750	5750	0
610	20230615	101400	123612940	5750	5750	5750	5750	0
611	20230615	101300	123612940	5750	5750	5750	5750	0
612	20230615	101200	123612940	5750	5750	5750	5750	0
613	20230615	101100	123612940	5750	5750	5750	5750	0
614	20230615	101000	123612940	5750	5750	5750	5750	0
615	20230615	100900	123612940	5750	5750	5750	5750	0
616	20230615	100800	123612940	5750	5750	5750	5750	0
617	20230615	100700	123612940	5750	5750	5750	5750	0
618	20230615	100600	123612940	5750	5750	5750	5750	0
619	20230615	100500	123612940	5750	5750	5750	5750	0
620	20230615	100400	123612940	5750	5750	5750	5750	0
621	20230615	100300	123612940	5750	5750	5750	5750	0
622	20230615	100200	123612940	5750	5750	5750	5750	50
623	20230615	100100	123325440	5750	5750	5750	5750	0
624	20230615	100000	123325440	5750	5750	5750	5750	0
625	20230615	095900	123325440	5750	5750	5750	5750	0
626	20230615	095800	123325440	5750	5750	5750	5750	0
627	20230615	095700	123325440	5750	5750	5750	5750	0
628	20230615	095600	123325440	5750	5750	5750	5750	0
629	20230615	095500	123325440	5750	5760	5760	5750	64
630	20230615	095400	122957400	5760	5760	5760	5760	0
631	20230615	095300	122957400	5760	5760	5760	5760	101
632	20230615	095200	122375640	5760	5770	5770	5760	100
633	20230615	095100	121799140	5790	5790	5790	5790	0
634	20230615	095000	121799140	5790	5790	5790	5790	0
635	20230615	094900	121799140	5790	5780	5790	5780	518
636	20230615	094800	118799960	5790	5790	5790	5790	0
637	20230615	094700	118799960	5790	5790	5790	5790	0
638	20230615	094600	118799960	5790	5780	5790	5780	15
639	20230615	094500	118713200	5770	5770	5770	5770	261
640	20230615	094400	117207230	5760	5760	5760	5760	0
641	20230615	094300	117207230	5760	5760	5760	5760	0
642	20230615	094200	117207230	5760	5760	5760	5760	0
643	20230615	094100	117207230	5760	5760	5760	5760	75
644	20230615	094000	116775230	5750	5750	5750	5750	132
645	20230615	093900	116016230	5730	5730	5730	5730	0
646	20230615	093800	116016230	5730	5730	5730	5730	0
647	20230615	093700	116016230	5730	5750	5750	5730	690
648	20230615	093600	112060810	5780	5780	5780	5780	0
649	20230615	093500	112060810	5780	5780	5780	5780	10
650	20230615	093400	112003010	5780	5780	5780	5780	6
651	20230615	093300	111968330	5790	5790	5790	5790	0
652	20230615	093200	111968330	5790	5780	5790	5780	15
653	20230615	093100	111881550	5780	5780	5780	5780	0
654	20230615	093000	111881550	5780	5770	5780	5770	191
655	20230615	092900	110777580	5800	5800	5800	5800	0
656	20230615	092800	110777580	5800	5800	5800	5800	0
657	20230615	092700	110777580	5800	5800	5800	5800	1
658	20230615	092600	110771780	5800	5800	5800	5800	0
659	20230615	092500	110771780	5800	5800	5800	5800	0
660	20230615	092400	110771780	5800	5800	5800	5800	0
661	20230615	092300	110771780	5800	5790	5800	5790	10
662	20230615	092200	110713810	5780	5780	5780	5780	0
663	20230615	092100	110713810	5780	5780	5780	5780	0
664	20230615	092000	110713810	5780	5780	5780	5780	34
665	20230615	091900	110517290	5800	5800	5800	5800	2
666	20230615	091800	110505690	5730	5760	5760	5730	100
667	20230615	091700	109931740	5810	5800	5810	5800	70
668	20230615	091600	109525150	5740	5740	5740	5740	0
669	20230615	091500	109525150	5740	5850	5850	5740	262
670	20230615	091400	108010000	5840	5840	5840	5840	1
671	20230615	091300	108004160	5870	5870	5870	5870	668
672	20230615	091200	104083000	5870	5790	5870	5790	5854
673	20230615	091100	69979110	5790	5760	5790	5760	6275
674	20230615	091000	33782290	5700	5700	5730	5700	3719
675	20230615	090900	12520970	5690	5690	5690	5690	0
676	20230615	090800	12520970	5690	5690	5690	5690	0
677	20230615	090700	12520970	5690	5680	5690	5680	118
678	20230615	090600	11849730	5660	5670	5670	5660	1020
679	20230615	090500	6066530	5680	5680	5680	5680	0
680	20230615	090400	6066530	5680	5680	5680	5680	20
681	20230615	090300	5952930	5720	5720	5720	5720	0
682	20230615	090200	5952930	5720	5720	5720	5720	0
683	20230615	090100	5952930	5720	5710	5720	5710	1000
684	20230615	090000	236880	5640	5640	5640	5640	42