KissMeData/153460/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184200	98911910	9200	9200	9200	9200	443
3	20230613	184100	98911910	9200	9200	9200	9200	0
4	20230613	184000	98911910	9200	9200	9200	9200	0
5	20230613	183900	98911910	9200	9200	9200	9200	0
6	20230613	183800	98911910	9200	9200	9200	9200	0
7	20230613	183700	98911910	9200	9200	9200	9200	0
8	20230613	183600	98911910	9200	9200	9200	9200	0
9	20230613	183500	98911910	9200	9200	9200	9200	0
10	20230613	183400	98911910	9200	9200	9200	9200	0
11	20230613	183300	98911910	9200	9200	9200	9200	0
12	20230613	183200	98911910	9200	9200	9200	9200	0
13	20230613	183100	98911910	9200	9200	9200	9200	0
14	20230613	183000	98911910	9200	9200	9200	9200	0
15	20230613	182900	98911910	9200	9200	9200	9200	0
16	20230613	182800	98911910	9200	9200	9200	9200	0
17	20230613	182700	98911910	9200	9200	9200	9200	0
18	20230613	182600	98911910	9200	9200	9200	9200	0
19	20230613	182500	98911910	9200	9200	9200	9200	0
20	20230613	182400	98911910	9200	9200	9200	9200	0
21	20230613	182300	98911910	9200	9200	9200	9200	0
22	20230613	182200	98911910	9200	9200	9200	9200	0
23	20230613	182100	98911910	9200	9200	9200	9200	0
24	20230613	182000	98911910	9200	9200	9200	9200	0
25	20230613	181900	98911910	9200	9200	9200	9200	0
26	20230613	181800	98911910	9200	9200	9200	9200	0
27	20230613	181700	98911910	9200	9200	9200	9200	0
28	20230613	181600	98911910	9200	9200	9200	9200	0
29	20230613	181500	98911910	9200	9200	9200	9200	0
30	20230613	181400	98911910	9200	9200	9200	9200	0
31	20230613	181300	98911910	9200	9200	9200	9200	0
32	20230613	181200	98911910	9200	9200	9200	9200	443
33	20230613	181100	98911910	9200	9200	9200	9200	0
34	20230613	181000	98911910	9200	9200	9200	9200	0
35	20230613	180900	98911910	9200	9200	9200	9200	0
36	20230613	180800	98911910	9200	9200	9200	9200	0
37	20230613	180700	98911910	9200	9200	9200	9200	0
38	20230613	180600	98911910	9200	9200	9200	9200	0
39	20230613	180500	98911910	9200	9200	9200	9200	0
40	20230613	180400	98911910	9200	9200	9200	9200	0
41	20230613	180300	98911910	9200	9200	9200	9200	0
42	20230613	180200	98911910	9200	9200	9200	9200	0
43	20230613	180100	98911910	9200	9200	9200	9200	0
44	20230613	180000	98911910	9200	9200	9200	9200	0
45	20230613	175900	98911910	9200	9200	9200	9200	0
46	20230613	175800	98911910	9200	9200	9200	9200	0
47	20230613	175700	98911910	9200	9200	9200	9200	0
48	20230613	175600	98911910	9200	9200	9200	9200	0
49	20230613	175500	98911910	9200	9200	9200	9200	0
50	20230613	175400	98911910	9200	9200	9200	9200	0
51	20230613	175300	98911910	9200	9200	9200	9200	0
52	20230613	175200	98911910	9200	9200	9200	9200	0
53	20230613	175100	98911910	9200	9200	9200	9200	0
54	20230613	175000	98911910	9200	9200	9200	9200	0
55	20230613	174900	98911910	9200	9200	9200	9200	0
56	20230613	174800	98911910	9200	9200	9200	9200	0
57	20230613	174700	98911910	9200	9200	9200	9200	0
58	20230613	174600	98911910	9200	9200	9200	9200	0
59	20230613	174500	98911910	9200	9200	9200	9200	0
60	20230613	174400	98911910	9200	9200	9200	9200	0
61	20230613	174300	98911910	9200	9200	9200	9200	0
62	20230613	174200	98911910	9200	9200	9200	9200	443
63	20230613	174100	98911910	9200	9200	9200	9200	0
64	20230613	174000	98911910	9200	9200	9200	9200	0
65	20230613	173900	98911910	9200	9200	9200	9200	0
66	20230613	173800	98911910	9200	9200	9200	9200	0
67	20230613	173700	98911910	9200	9200	9200	9200	0
68	20230613	173600	98911910	9200	9200	9200	9200	0
69	20230613	173500	98911910	9200	9200	9200	9200	0
70	20230613	173400	98911910	9200	9200	9200	9200	0
71	20230613	173300	98911910	9200	9200	9200	9200	0
72	20230613	173200	98911910	9200	9200	9200	9200	0
73	20230613	173100	98911910	9200	9200	9200	9200	0
74	20230613	173000	98911910	9200	9200	9200	9200	0
75	20230613	172900	98911910	9200	9200	9200	9200	0
76	20230613	172800	98911910	9200	9200	9200	9200	0
77	20230613	172700	98911910	9200	9200	9200	9200	0
78	20230613	172600	98911910	9200	9200	9200	9200	0
79	20230613	172500	98911910	9200	9200	9200	9200	0
80	20230613	172400	98911910	9200	9200	9200	9200	0
81	20230613	172300	98911910	9200	9200	9200	9200	0
82	20230613	172200	98911910	9200	9200	9200	9200	0
83	20230613	172100	98911910	9200	9200	9200	9200	0
84	20230613	172000	98911910	9200	9200	9200	9200	0
85	20230613	171900	98911910	9200	9200	9200	9200	0
86	20230613	171800	98911910	9200	9200	9200	9200	0
87	20230613	171700	98911910	9200	9200	9200	9200	0
88	20230613	171600	98911910	9200	9200	9200	9200	0
89	20230613	171500	98911910	9200	9200	9200	9200	0
90	20230613	171400	98911910	9200	9200	9200	9200	0
91	20230613	171300	98911910	9200	9200	9200	9200	0
92	20230613	171200	98911910	9200	9200	9200	9200	443
93	20230613	171100	98911910	9200	9200	9200	9200	0
94	20230613	171000	98911910	9200	9200	9200	9200	0
95	20230613	170900	98911910	9200	9200	9200	9200	0
96	20230613	170800	98911910	9200	9200	9200	9200	0
97	20230613	170700	98911910	9200	9200	9200	9200	0
98	20230613	170600	98911910	9200	9200	9200	9200	0
99	20230613	170500	98911910	9200	9200	9200	9200	0
100	20230613	170400	98911910	9200	9200	9200	9200	0
101	20230613	170300	98911910	9200	9200	9200	9200	0
102	20230613	170200	98911910	9200	9200	9200	9200	0
103	20230613	170100	98911910	9200	9200	9200	9200	0
104	20230613	170000	98911910	9200	9200	9200	9200	0
105	20230613	165900	98911910	9200	9200	9200	9200	0
106	20230613	165800	98911910	9200	9200	9200	9200	0
107	20230613	165700	98911910	9200	9200	9200	9200	0
108	20230613	165600	98911910	9200	9200	9200	9200	0
109	20230613	165500	98911910	9200	9200	9200	9200	0
110	20230613	165400	98911910	9200	9200	9200	9200	0
111	20230613	165300	98911910	9200	9200	9200	9200	0
112	20230613	165200	98911910	9200	9200	9200	9200	0
113	20230613	165100	98911910	9200	9200	9200	9200	0
114	20230613	165000	98911910	9200	9200	9200	9200	0
115	20230613	164900	98911910	9200	9200	9200	9200	0
116	20230613	164800	98911910	9200	9200	9200	9200	0
117	20230613	164700	98911910	9200	9200	9200	9200	0
118	20230613	164600	98911910	9200	9200	9200	9200	0
119	20230613	164500	98911910	9200	9200	9200	9200	0
120	20230613	164400	98911910	9200	9200	9200	9200	0
121	20230613	164300	98911910	9200	9200	9200	9200	0
122	20230613	164200	98911910	9200	9200	9200	9200	443
123	20230613	164100	98911910	9200	9200	9200	9200	0
124	20230613	164000	98911910	9200	9200	9200	9200	0
125	20230613	163900	98911910	9200	9200	9200	9200	0
126	20230613	163800	98911910	9200	9200	9200	9200	0
127	20230613	163700	98911910	9200	9200	9200	9200	0
128	20230613	163600	98911910	9200	9200	9200	9200	0
129	20230613	163500	98911910	9200	9200	9200	9200	0
130	20230613	163400	98911910	9200	9200	9200	9200	0
131	20230613	163300	98911910	9200	9200	9200	9200	0
132	20230613	163200	98911910	9200	9200	9200	9200	0
133	20230613	163100	98911910	9200	9200	9200	9200	0
134	20230613	163000	98911910	9200	9200	9200	9200	0
135	20230613	162900	98911910	9200	9200	9200	9200	0
136	20230613	162800	98911910	9200	9200	9200	9200	0
137	20230613	162700	98911910	9200	9200	9200	9200	0
138	20230613	162600	98911910	9200	9200	9200	9200	0
139	20230613	162500	98911910	9200	9200	9200	9200	0
140	20230613	162400	98911910	9200	9200	9200	9200	0
141	20230613	162300	98911910	9200	9200	9200	9200	0
142	20230613	162200	98911910	9200	9200	9200	9200	0
143	20230613	162100	98911910	9200	9200	9200	9200	0
144	20230613	162000	98911910	9200	9200	9200	9200	0
145	20230613	161900	98911910	9200	9200	9200	9200	0
146	20230613	161800	98911910	9200	9200	9200	9200	0
147	20230613	161700	98911910	9200	9200	9200	9200	0
148	20230613	161600	98911910	9200	9200	9200	9200	0
149	20230613	161500	98911910	9200	9200	9200	9200	0
150	20230613	161400	98911910	9200	9200	9200	9200	0
151	20230613	161300	98911910	9200	9200	9200	9200	0
152	20230613	161200	98911910	9200	9200	9200	9200	443
153	20230613	161100	98911910	9200	9200	9200	9200	0
154	20230613	161000	98911910	9200	9200	9200	9200	0
155	20230613	160900	98911910	9200	9200	9200	9200	0
156	20230613	160800	98911910	9200	9200	9200	9200	0
157	20230613	160700	98911910	9200	9200	9200	9200	0
158	20230613	160600	98911910	9200	9200	9200	9200	0
159	20230613	160500	98911910	9200	9200	9200	9200	0
160	20230613	160400	98911910	9200	9200	9200	9200	0
161	20230613	160300	98911910	9200	9200	9200	9200	0
162	20230613	160200	98911910	9200	9200	9200	9200	0
163	20230613	160100	98911910	9200	9200	9200	9200	0
164	20230613	160000	98911910	9200	9200	9200	9200	0
165	20230613	155900	98911910	9200	9200	9200	9200	0
166	20230613	155800	98911910	9200	9200	9200	9200	0
167	20230613	155700	98911910	9200	9200	9200	9200	0
168	20230613	155600	98911910	9200	9200	9200	9200	0
169	20230613	155500	98911910	9200	9200	9200	9200	0
170	20230613	155400	98911910	9200	9200	9200	9200	0
171	20230613	155300	98911910	9200	9200	9200	9200	0
172	20230613	155200	98911910	9200	9200	9200	9200	0
173	20230613	155100	98911910	9200	9200	9200	9200	0
174	20230613	155000	98911910	9200	9200	9200	9200	0
175	20230613	154900	98911910	9200	9200	9200	9200	0
176	20230613	154800	98911910	9200	9200	9200	9200	0
177	20230613	154700	98911910	9200	9200	9200	9200	0
178	20230613	154600	98911910	9200	9200	9200	9200	0
179	20230613	154500	98911910	9200	9200	9200	9200	0
180	20230613	154400	98911910	9200	9200	9200	9200	0
181	20230613	154300	98911910	9200	9200	9200	9200	0
182	20230613	154200	98911910	9200	9200	9200	9200	443
183	20230613	154100	98911910	9200	9200	9200	9200	0
184	20230613	154000	98911910	9200	9200	9200	9200	0
185	20230613	153900	98911910	9200	9200	9200	9200	0
186	20230613	153800	98911910	9200	9200	9200	9200	0
187	20230613	153700	98911910	9200	9200	9200	9200	0
188	20230613	153600	98911910	9200	9200	9200	9200	0
189	20230613	153500	98911910	9200	9200	9200	9200	0
190	20230613	153400	98911910	9200	9200	9200	9200	0
191	20230613	153300	98911910	9200	9200	9200	9200	0
192	20230613	153200	98911910	9200	9200	9200	9200	0
193	20230613	153100	98911910	9200	9200	9200	9200	0
194	20230613	153000	98911910	9200	9200	9200	9200	443
195	20230613	152900	94836310	9200	9200	9200	9200	0
196	20230613	152800	94836310	9200	9200	9200	9200	0
197	20230613	152700	94836310	9200	9200	9200	9200	0
198	20230613	152600	94836310	9200	9200	9200	9200	0
199	20230613	152500	94836310	9200	9200	9200	9200	0
200	20230613	152400	94836310	9200	9200	9200	9200	0
201	20230613	152300	94836310	9200	9200	9200	9200	0
202	20230613	152200	94836310	9200	9200	9200	9200	0
203	20230613	152100	94836310	9200	9200	9200	9200	0
204	20230613	152000	94836310	9200	9200	9200	9200	0
205	20230613	151900	94836310	9200	9150	9200	9150	646
206	20230613	151800	88921320	9150	9150	9150	9150	1
207	20230613	151700	88912170	9150	9150	9150	9150	0
208	20230613	151600	88912170	9150	9150	9150	9150	0
209	20230613	151500	88912170	9150	9150	9150	9150	0
210	20230613	151400	88912170	9150	9150	9150	9150	0
211	20230613	151300	88912170	9150	9150	9150	9150	0
212	20230613	151200	88912170	9150	9150	9150	9150	2
213	20230613	151100	88893870	9150	9150	9150	9150	0
214	20230613	151000	88893870	9150	9150	9150	9150	0
215	20230613	150900	88893870	9150	9150	9150	9150	0
216	20230613	150800	88893870	9150	9150	9150	9150	0
217	20230613	150700	88893870	9150	9150	9150	9150	0
218	20230613	150600	88893870	9150	9150	9150	9150	1
219	20230613	150500	88884720	9150	9150	9150	9150	0
220	20230613	150400	88884720	9150	9150	9150	9150	0
221	20230613	150300	88884720	9150	9150	9150	9150	0
222	20230613	150200	88884720	9150	9150	9150	9150	0
223	20230613	150100	88884720	9150	9150	9150	9150	1
224	20230613	150000	88875570	9150	9150	9150	9150	0
225	20230613	145900	88875570	9150	9150	9150	9150	1
226	20230613	145800	88866420	9150	9150	9150	9150	2
227	20230613	145700	88848120	9120	9150	9150	9120	79
228	20230613	145600	88125510	9150	9150	9150	9150	0
229	20230613	145500	88125510	9150	9150	9150	9150	0
230	20230613	145400	88125510	9150	9150	9150	9150	0
231	20230613	145300	88125510	9150	9150	9150	9150	0
232	20230613	145200	88125510	9150	9150	9150	9150	0
233	20230613	145100	88125510	9150	9150	9150	9150	0
234	20230613	145000	88125510	9150	9150	9150	9150	0
235	20230613	144900	88125510	9150	9150	9150	9150	0
236	20230613	144800	88125510	9150	9150	9150	9150	0
237	20230613	144700	88125510	9150	9150	9150	9150	0
238	20230613	144600	88125510	9150	9150	9150	9150	0
239	20230613	144500	88125510	9150	9150	9150	9150	0
240	20230613	144400	88125510	9150	9150	9150	9150	0
241	20230613	144300	88125510	9150	9150	9150	9150	0
242	20230613	144200	88125510	9150	9150	9150	9150	0
243	20230613	144100	88125510	9150	9150	9150	9150	0
244	20230613	144000	88125510	9150	9150	9150	9150	0
245	20230613	143900	88125510	9150	9150	9150	9150	0
246	20230613	143800	88125510	9150	9150	9150	9150	0
247	20230613	143700	88125510	9150	9150	9150	9150	0
248	20230613	143600	88125510	9150	9150	9150	9150	0
249	20230613	143500	88125510	9150	9150	9150	9150	0
250	20230613	143400	88125510	9150	9150	9150	9150	0
251	20230613	143300	88125510	9150	9150	9150	9150	0
252	20230613	143200	88125510	9150	9150	9150	9150	0
253	20230613	143100	88125510	9150	9150	9150	9150	0
254	20230613	143000	88125510	9150	9150	9150	9150	0
255	20230613	142900	88125510	9150	9150	9150	9150	0
256	20230613	142800	88125510	9150	9150	9150	9150	0
257	20230613	142700	88125510	9150	9150	9150	9150	0
258	20230613	142600	88125510	9150	9150	9150	9150	0
259	20230613	142500	88125510	9150	9150	9150	9150	0
260	20230613	142400	88125510	9150	9150	9150	9150	0
261	20230613	142300	88125510	9150	9150	9150	9150	0
262	20230613	142200	88125510	9150	9150	9150	9150	1
263	20230613	142100	88116360	9110	9130	9130	9110	2
264	20230613	142000	88098120	9150	9150	9150	9150	5
265	20230613	141900	88052370	9160	9160	9160	9160	0
266	20230613	141800	88052370	9160	9160	9160	9160	0
267	20230613	141700	88052370	9160	9160	9160	9160	0
268	20230613	141600	88052370	9160	9160	9160	9160	0
269	20230613	141500	88052370	9160	9160	9160	9160	0
270	20230613	141400	88052370	9160	9160	9160	9160	0
271	20230613	141300	88052370	9160	9160	9160	9160	0
272	20230613	141200	88052370	9160	9160	9160	9160	0
273	20230613	141100	88052370	9160	9160	9160	9160	0
274	20230613	141000	88052370	9160	9160	9160	9160	0
275	20230613	140900	88052370	9160	9160	9160	9160	0
276	20230613	140800	88052370	9160	9160	9160	9160	0
277	20230613	140700	88052370	9160	9160	9160	9160	0
278	20230613	140600	88052370	9160	9160	9160	9160	0
279	20230613	140500	88052370	9160	9160	9160	9160	0
280	20230613	140400	88052370	9160	9160	9160	9160	0
281	20230613	140300	88052370	9160	9160	9160	9160	0
282	20230613	140200	88052370	9160	9160	9160	9160	0
283	20230613	140100	88052370	9160	9160	9160	9160	0
284	20230613	140000	88052370	9160	9160	9160	9160	0
285	20230613	135900	88052370	9160	9160	9160	9160	0
286	20230613	135800	88052370	9160	9160	9160	9160	0
287	20230613	135700	88052370	9160	9160	9160	9160	2
288	20230613	135600	88034050	9160	9160	9160	9160	0
289	20230613	135500	88034050	9160	9160	9160	9160	0
290	20230613	135400	88034050	9160	9160	9160	9160	0
291	20230613	135300	88034050	9160	9160	9160	9160	0
292	20230613	135200	88034050	9160	9160	9160	9160	0
293	20230613	135100	88034050	9160	9160	9160	9160	1
294	20230613	135000	88024890	9120	9120	9120	9120	0
295	20230613	134900	88024890	9120	9120	9120	9120	0
296	20230613	134800	88024890	9120	9120	9120	9120	26
297	20230613	134700	87787770	9160	9160	9160	9160	1
298	20230613	134600	87778610	9160	9160	9160	9160	0
299	20230613	134500	87778610	9160	9130	9160	9130	20
300	20230613	134400	87595980	9130	9130	9130	9130	0
301	20230613	134300	87595980	9130	9130	9130	9130	1
302	20230613	134200	87586850	9150	9150	9150	9150	1
303	20230613	134100	87577700	9150	9150	9150	9150	36
304	20230613	134000	87248300	9160	9160	9160	9160	0
305	20230613	133900	87248300	9160	9160	9160	9160	194
306	20230613	133800	85471260	9160	9160	9160	9160	0
307	20230613	133700	85471260	9160	9160	9160	9160	6
308	20230613	133600	85416300	9160	9160	9160	9160	0
309	20230613	133500	85416300	9160	9160	9160	9160	0
310	20230613	133400	85416300	9160	9160	9160	9160	0
311	20230613	133300	85416300	9160	9160	9160	9160	0
312	20230613	133200	85416300	9160	9160	9160	9160	0
313	20230613	133100	85416300	9160	9160	9160	9160	0
314	20230613	133000	85416300	9160	9160	9160	9160	0
315	20230613	132900	85416300	9160	9160	9160	9160	0
316	20230613	132800	85416300	9160	9160	9160	9160	0
317	20230613	132700	85416300	9160	9160	9160	9160	0
318	20230613	132600	85416300	9160	9160	9160	9160	0
319	20230613	132500	85416300	9160	9160	9160	9160	0
320	20230613	132400	85416300	9160	9160	9160	9160	0
321	20230613	132300	85416300	9160	9160	9160	9160	0
322	20230613	132200	85416300	9160	9160	9160	9160	0
323	20230613	132100	85416300	9160	9160	9160	9160	1
324	20230613	132000	85407140	9150	9150	9150	9150	0
325	20230613	131900	85407140	9150	9150	9150	9150	0
326	20230613	131800	85407140	9150	9150	9150	9150	18
327	20230613	131700	85242440	9150	9150	9150	9150	0
328	20230613	131600	85242440	9150	9150	9150	9150	23
329	20230613	131500	85031990	9150	9150	9150	9150	0
330	20230613	131400	85031990	9150	9150	9150	9150	1
331	20230613	131300	85022840	9150	9150	9150	9150	0
332	20230613	131200	85022840	9150	9150	9150	9150	2
333	20230613	131100	85004540	9150	9150	9150	9150	0
334	20230613	131000	85004540	9150	9150	9150	9150	0
335	20230613	130900	85004540	9150	9150	9150	9150	0
336	20230613	130800	85004540	9150	9120	9150	9120	82
337	20230613	130700	84255980	9160	9160	9160	9160	50
338	20230613	130600	83797980	9160	9160	9160	9160	1
339	20230613	130500	83788820	9170	9170	9170	9170	0
340	20230613	130400	83788820	9170	9170	9170	9170	1
341	20230613	130300	83779650	9160	9160	9160	9160	0
342	20230613	130200	83779650	9160	9160	9160	9160	0
343	20230613	130100	83779650	9160	9160	9160	9160	39
344	20230613	130000	83422410	9240	9240	9240	9240	0
345	20230613	125900	83422410	9240	9170	9240	9160	7
346	20230613	125800	83358160	9170	9160	9170	9160	2
347	20230613	125700	83339830	9240	9190	9240	9160	755
348	20230613	125600	76414850	9240	9240	9240	9240	0
349	20230613	125500	76414850	9240	9240	9240	9240	0
350	20230613	125400	76414850	9240	9240	9240	9240	0
351	20230613	125300	76414850	9240	9240	9240	9240	0
352	20230613	125200	76414850	9240	9240	9240	9240	0
353	20230613	125100	76414850	9240	9240	9240	9240	0
354	20230613	125000	76414850	9240	9240	9240	9240	0
355	20230613	124900	76414850	9240	9240	9240	9240	0
356	20230613	124800	76414850	9240	9240	9240	9240	0
357	20230613	124700	76414850	9240	9240	9240	9240	0
358	20230613	124600	76414850	9240	9200	9240	9200	7
359	20230613	124500	76350370	9200	9200	9200	9200	36
360	20230613	124400	76019170	9240	9240	9240	9240	0
361	20230613	124300	76019170	9240	9240	9240	9240	0
362	20230613	124200	76019170	9240	9240	9240	9240	0
363	20230613	124100	76019170	9240	9240	9240	9240	0
364	20230613	124000	76019170	9240	9240	9240	9240	0
365	20230613	123900	76019170	9240	9240	9240	9240	0
366	20230613	123800	76019170	9240	9210	9240	9200	83
367	20230613	123700	75255480	9240	9240	9240	9240	2
368	20230613	123600	75237000	9240	9200	9240	9200	7
369	20230613	123500	75172520	9200	9200	9240	9200	1001
370	20230613	123400	65963280	9240	9200	9240	9200	602
371	20230613	123300	60424800	9240	9200	9240	9200	606
372	20230613	123200	54849560	9210	9240	9240	9210	101
373	20230613	123100	53919320	9240	9240	9240	9240	0
374	20230613	123000	53919320	9240	9240	9240	9240	0
375	20230613	122900	53919320	9240	9240	9240	9240	0
376	20230613	122800	53919320	9240	9240	9240	9240	0
377	20230613	122700	53919320	9240	9240	9240	9240	0
378	20230613	122600	53919320	9240	9240	9240	9240	0
379	20230613	122500	53919320	9240	9240	9240	9240	0
380	20230613	122400	53919320	9240	9240	9240	9240	0
381	20230613	122300	53919320	9240	9240	9240	9240	0
382	20230613	122200	53919320	9240	9240	9240	9240	0
383	20230613	122100	53919320	9240	9240	9240	9240	0
384	20230613	122000	53919320	9240	9240	9240	9240	0
385	20230613	121900	53919320	9240	9240	9240	9240	0
386	20230613	121800	53919320	9240	9240	9240	9240	0
387	20230613	121700	53919320	9240	9240	9240	9240	0
388	20230613	121600	53919320	9240	9240	9240	9240	0
389	20230613	121500	53919320	9240	9240	9240	9240	0
390	20230613	121400	53919320	9240	9240	9240	9240	0
391	20230613	121300	53919320	9240	9240	9240	9240	0
392	20230613	121200	53919320	9240	9240	9240	9240	0
393	20230613	121100	53919320	9240	9240	9240	9240	0
394	20230613	121000	53919320	9240	9240	9240	9240	0
395	20230613	120900	53919320	9240	9240	9240	9240	0
396	20230613	120800	53919320	9240	9240	9240	9240	0
397	20230613	120700	53919320	9240	9240	9240	9240	108
398	20230613	120600	52921400	9240	9240	9240	9240	22
399	20230613	120500	52718120	9240	9240	9240	9240	0
400	20230613	120400	52718120	9240	9240	9240	9240	0
401	20230613	120300	52718120	9240	9240	9240	9240	0
402	20230613	120200	52718120	9240	9240	9240	9240	0
403	20230613	120100	52718120	9240	9240	9240	9240	0
404	20230613	120000	52718120	9240	9240	9240	9240	0
405	20230613	115900	52718120	9240	9240	9240	9240	0
406	20230613	115800	52718120	9240	9240	9240	9240	0
407	20230613	115700	52718120	9240	9200	9240	9200	3
408	20230613	115600	52690480	9200	9200	9200	9200	43
409	20230613	115500	52294880	9240	9240	9240	9240	0
410	20230613	115400	52294880	9240	9240	9240	9240	0
411	20230613	115300	52294880	9240	9240	9240	9240	0
412	20230613	115200	52294880	9240	9240	9240	9240	0
413	20230613	115100	52294880	9240	9240	9240	9240	0
414	20230613	115000	52294880	9240	9240	9240	9240	0
415	20230613	114900	52294880	9240	9240	9240	9240	0
416	20230613	114800	52294880	9240	9240	9240	9240	0
417	20230613	114700	52294880	9240	9240	9240	9240	0
418	20230613	114600	52294880	9240	9240	9240	9240	0
419	20230613	114500	52294880	9240	9240	9240	9240	0
420	20230613	114400	52294880	9240	9240	9240	9240	177
421	20230613	114300	50659400	9240	9240	9240	9240	0
422	20230613	114200	50659400	9240	9240	9240	9240	9
423	20230613	114100	50576240	9220	9220	9220	9220	100
424	20230613	114000	49654240	9220	9220	9220	9220	0
425	20230613	113900	49654240	9220	9220	9220	9220	0
426	20230613	113800	49654240	9220	9220	9220	9220	0
427	20230613	113700	49654240	9220	9220	9220	9220	0
428	20230613	113600	49654240	9220	9190	9220	9190	8
429	20230613	113500	49580690	9190	9190	9190	9190	0
430	20230613	113400	49580690	9190	9190	9190	9190	3
431	20230613	113300	49553120	9220	9220	9220	9220	0
432	20230613	113200	49553120	9220	9220	9220	9220	0
433	20230613	113100	49553120	9220	9220	9220	9220	0
434	20230613	113000	49553120	9220	9220	9220	9220	0
435	20230613	112900	49553120	9220	9220	9220	9220	0
436	20230613	112800	49553120	9220	9220	9220	9220	0
437	20230613	112700	49553120	9220	9220	9220	9220	0
438	20230613	112600	49553120	9220	9220	9220	9220	0
439	20230613	112500	49553120	9220	9220	9220	9220	0
440	20230613	112400	49553120	9220	9220	9220	9220	0
441	20230613	112300	49553120	9220	9220	9220	9220	0
442	20230613	112200	49553120	9220	9220	9220	9220	0
443	20230613	112100	49553120	9220	9220	9220	9220	0
444	20230613	112000	49553120	9220	9180	9220	9180	3
445	20230613	111900	49525540	9180	9180	9180	9180	0
446	20230613	111800	49525540	9180	9200	9200	9180	200
447	20230613	111700	47688940	9230	9230	9230	9230	0
448	20230613	111600	47688940	9230	9230	9230	9230	0
449	20230613	111500	47688940	9230	9230	9230	9230	0
450	20230613	111400	47688940	9230	9230	9230	9230	0
451	20230613	111300	47688940	9230	9230	9230	9230	0
452	20230613	111200	47688940	9230	9230	9230	9230	0
453	20230613	111100	47688940	9230	9230	9230	9230	0
454	20230613	111000	47688940	9230	9230	9230	9230	0
455	20230613	110900	47688940	9230	9230	9230	9230	0
456	20230613	110800	47688940	9230	9230	9230	9230	0
457	20230613	110700	47688940	9230	9230	9230	9230	0
458	20230613	110600	47688940	9230	9230	9230	9230	0
459	20230613	110500	47688940	9230	9230	9230	9230	0
460	20230613	110400	47688940	9230	9230	9230	9230	0
461	20230613	110300	47688940	9230	9230	9230	9230	0
462	20230613	110200	47688940	9230	9230	9230	9230	0
463	20230613	110100	47688940	9230	9230	9230	9230	0
464	20230613	110000	47688940	9230	9230	9230	9230	0
465	20230613	105900	47688940	9230	9230	9230	9230	0
466	20230613	105800	47688940	9230	9230	9230	9230	0
467	20230613	105700	47688940	9230	9230	9230	9230	0
468	20230613	105600	47688940	9230	9230	9230	9230	0
469	20230613	105500	47688940	9230	9230	9230	9230	1
470	20230613	105400	47679710	9250	9250	9250	9250	0
471	20230613	105300	47679710	9250	9250	9250	9250	0
472	20230613	105200	47679710	9250	9210	9250	9210	4
473	20230613	105100	47642830	9210	9210	9210	9210	14
474	20230613	105000	47513890	9250	9250	9250	9250	0
475	20230613	104900	47513890	9250	9250	9250	9250	0
476	20230613	104800	47513890	9250	9250	9250	9250	0
477	20230613	104700	47513890	9250	9250	9250	9250	0
478	20230613	104600	47513890	9250	9250	9250	9250	0
479	20230613	104500	47513890	9250	9250	9250	9250	0
480	20230613	104400	47513890	9250	9250	9250	9250	0
481	20230613	104300	47513890	9250	9250	9250	9250	0
482	20230613	104200	47513890	9250	9250	9250	9250	0
483	20230613	104100	47513890	9250	9250	9250	9250	0
484	20230613	104000	47513890	9250	9250	9250	9250	1
485	20230613	103900	47504640	9220	9220	9220	9220	0
486	20230613	103800	47504640	9220	9220	9220	9220	5
487	20230613	103700	47458540	9260	9260	9260	9260	0
488	20230613	103600	47458540	9260	9260	9260	9260	0
489	20230613	103500	47458540	9260	9260	9260	9260	0
490	20230613	103400	47458540	9260	9260	9260	9260	0
491	20230613	103300	47458540	9260	9260	9260	9260	0
492	20230613	103200	47458540	9260	9260	9260	9260	0
493	20230613	103100	47458540	9260	9260	9260	9260	0
494	20230613	103000	47458540	9260	9260	9260	9260	1
495	20230613	102900	47449280	9260	9260	9260	9260	7
496	20230613	102800	47384460	9260	9260	9260	9260	0
497	20230613	102700	47384460	9260	9260	9260	9260	0
498	20230613	102600	47384460	9260	9260	9260	9260	1
499	20230613	102500	47375200	9220	9220	9220	9220	0
500	20230613	102400	47375200	9220	9220	9220	9220	0
501	20230613	102300	47375200	9220	9220	9220	9220	0
502	20230613	102200	47375200	9220	9280	9280	9220	12
503	20230613	102100	47263940	9280	9240	9280	9240	176
504	20230613	102000	45637660	9290	9290	9290	9250	173
505	20230613	101900	44037250	9250	9200	9250	9200	101
506	20230613	101800	43107960	9200	9200	9200	9200	0
507	20230613	101700	43107960	9200	9200	9200	9200	0
508	20230613	101600	43107960	9200	9200	9200	9200	0
509	20230613	101500	43107960	9200	9200	9200	9200	0
510	20230613	101400	43107960	9200	9200	9200	9200	96
511	20230613	101300	42224760	9170	9170	9170	9170	6
512	20230613	101200	42169740	9200	9200	9200	9200	0
513	20230613	101100	42169740	9200	9160	9200	9160	2
514	20230613	101000	42151380	9200	9200	9200	9200	1
515	20230613	100900	42142180	9170	9170	9210	9150	11
516	20230613	100800	42041270	9150	9170	9200	9110	264
517	20230613	100700	39625650	9180	9220	9220	9180	3
518	20230613	100600	39598070	9110	9190	9190	9110	14
519	20230613	100500	39469700	9250	9250	9250	9250	0
520	20230613	100400	39469700	9250	9250	9250	9250	0
521	20230613	100300	39469700	9250	9250	9250	9250	0
522	20230613	100200	39469700	9250	9250	9250	9250	0
523	20230613	100100	39469700	9250	9250	9250	9250	0
524	20230613	100000	39469700	9250	9250	9250	9250	0
525	20230613	095900	39469700	9250	9250	9250	9250	0
526	20230613	095800	39469700	9250	9250	9250	9250	0
527	20230613	095700	39469700	9250	9250	9250	9250	0
528	20230613	095600	39469700	9250	9210	9250	9210	7
529	20230613	095500	39405190	9210	9210	9210	9210	0
530	20230613	095400	39405190	9210	9210	9210	9210	0
531	20230613	095300	39405190	9210	9210	9210	9210	20
532	20230613	095200	39220990	9250	9290	9290	9250	260
533	20230613	095100	36815190	9290	9290	9290	9290	11
534	20230613	095000	36713000	9250	9280	9290	9250	12
535	20230613	094900	36601610	9290	9250	9290	9250	40
536	20230613	094800	36231230	9250	9240	9250	9240	100
537	20230613	094700	35306300	9230	9200	9230	9200	763
538	20230613	094600	28283430	9200	9200	9200	9200	0
539	20230613	094500	28283430	9200	9150	9200	9150	628
540	20230613	094400	22529190	9130	9130	9130	9130	200
541	20230613	094300	20703190	9130	9130	9130	9130	260
542	20230613	094200	18329390	9130	9130	9130	9130	65
543	20230613	094100	17735940	9130	9130	9130	9130	1
544	20230613	094000	17726810	9130	9130	9130	9130	0
545	20230613	093900	17726810	9130	9130	9130	9130	0
546	20230613	093800	17726810	9130	9130	9130	9130	0
547	20230613	093700	17726810	9130	9130	9130	9130	0
548	20230613	093600	17726810	9130	9130	9130	9130	2
549	20230613	093500	17708550	9130	9130	9130	9130	0
550	20230613	093400	17708550	9130	9130	9130	9130	0
551	20230613	093300	17708550	9130	9130	9130	9130	0
552	20230613	093200	17708550	9130	9090	9130	9090	17
553	20230613	093100	17553900	9090	9130	9130	9090	52
554	20230613	093000	17081180	9130	9130	9130	9130	0
555	20230613	092900	17081180	9130	9130	9130	9130	0
556	20230613	092800	17081180	9130	9130	9130	9130	1
557	20230613	092700	17072050	9130	9130	9130	9130	0
558	20230613	092600	17072050	9130	9130	9130	9130	0
559	20230613	092500	17072050	9130	9130	9130	9110	111
560	20230613	092400	16060620	9130	9160	9160	9130	1295
561	20230613	092300	4236580	9160	9160	9160	9160	0
562	20230613	092200	4236580	9160	9160	9160	9160	0
563	20230613	092100	4236580	9160	9160	9160	9160	0
564	20230613	092000	4236580	9160	9160	9160	9160	0
565	20230613	091900	4236580	9160	9160	9160	9160	2
566	20230613	091800	4218260	9160	9160	9160	9160	0
567	20230613	091700	4218260	9160	9160	9160	9160	0
568	20230613	091600	4218260	9160	9160	9160	9160	0
569	20230613	091500	4218260	9160	9160	9160	9160	0
570	20230613	091400	4218260	9160	9130	9160	9130	7
571	20230613	091300	4154290	9160	9160	9160	9160	0
572	20230613	091200	4154290	9160	9160	9160	9160	0
573	20230613	091100	4154290	9160	9160	9160	9160	0
574	20230613	091000	4154290	9160	9160	9160	9160	0
575	20230613	090900	4154290	9160	9160	9160	9160	0
576	20230613	090800	4154290	9160	9160	9160	9160	1
577	20230613	090700	4145130	9160	9160	9160	9160	0
578	20230613	090600	4145130	9160	9160	9160	9160	0
579	20230613	090500	4145130	9160	9150	9160	9150	2
580	20230613	090400	4126820	9130	9130	9130	9130	226
581	20230613	090300	2063440	9130	9080	9130	9080	81
582	20230613	090200	1327910	9130	9130	9130	9130	2
583	20230613	090100	1309650	9130	9070	9130	9070	29
584	20230613	090000	1046560	9140	9100	9160	9080	115