KissMeData/224060/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200300	58753170	5670	5670	5670	5670	63
3	20230616	200200	58753170	5670	5670	5670	5670	0
4	20230616	200100	58753170	5670	5670	5670	5670	0
5	20230616	200000	58753170	5670	5670	5670	5670	0
6	20230616	195900	58753170	5670	5670	5670	5670	0
7	20230616	195800	58753170	5670	5670	5670	5670	0
8	20230616	195700	58753170	5670	5670	5670	5670	0
9	20230616	195600	58753170	5670	5670	5670	5670	0
10	20230616	195500	58753170	5670	5670	5670	5670	0
11	20230616	195400	58753170	5670	5670	5670	5670	0
12	20230616	195300	58753170	5670	5670	5670	5670	0
13	20230616	195200	58753170	5670	5670	5670	5670	0
14	20230616	195100	58753170	5670	5670	5670	5670	0
15	20230616	195000	58753170	5670	5670	5670	5670	0
16	20230616	194900	58753170	5670	5670	5670	5670	0
17	20230616	194800	58753170	5670	5670	5670	5670	0
18	20230616	194700	58753170	5670	5670	5670	5670	0
19	20230616	194600	58753170	5670	5670	5670	5670	0
20	20230616	194500	58753170	5670	5670	5670	5670	0
21	20230616	194400	58753170	5670	5670	5670	5670	0
22	20230616	194300	58753170	5670	5670	5670	5670	0
23	20230616	194200	58753170	5670	5670	5670	5670	0
24	20230616	194100	58753170	5670	5670	5670	5670	0
25	20230616	194000	58753170	5670	5670	5670	5670	0
26	20230616	193900	58753170	5670	5670	5670	5670	0
27	20230616	193800	58753170	5670	5670	5670	5670	0
28	20230616	193700	58753170	5670	5670	5670	5670	0
29	20230616	193600	58753170	5670	5670	5670	5670	0
30	20230616	193500	58753170	5670	5670	5670	5670	0
31	20230616	193400	58753170	5670	5670	5670	5670	0
32	20230616	193300	58753170	5670	5670	5670	5670	63
33	20230616	193200	58753170	5670	5670	5670	5670	0
34	20230616	193100	58753170	5670	5670	5670	5670	0
35	20230616	193000	58753170	5670	5670	5670	5670	0
36	20230616	192900	58753170	5670	5670	5670	5670	0
37	20230616	192800	58753170	5670	5670	5670	5670	0
38	20230616	192700	58753170	5670	5670	5670	5670	0
39	20230616	192600	58753170	5670	5670	5670	5670	0
40	20230616	192500	58753170	5670	5670	5670	5670	0
41	20230616	192400	58753170	5670	5670	5670	5670	0
42	20230616	192300	58753170	5670	5670	5670	5670	0
43	20230616	192200	58753170	5670	5670	5670	5670	0
44	20230616	192100	58753170	5670	5670	5670	5670	0
45	20230616	192000	58753170	5670	5670	5670	5670	0
46	20230616	191900	58753170	5670	5670	5670	5670	0
47	20230616	191800	58753170	5670	5670	5670	5670	0
48	20230616	191700	58753170	5670	5670	5670	5670	0
49	20230616	191600	58753170	5670	5670	5670	5670	0
50	20230616	191500	58753170	5670	5670	5670	5670	0
51	20230616	191400	58753170	5670	5670	5670	5670	0
52	20230616	191300	58753170	5670	5670	5670	5670	0
53	20230616	191200	58753170	5670	5670	5670	5670	0
54	20230616	191100	58753170	5670	5670	5670	5670	0
55	20230616	191000	58753170	5670	5670	5670	5670	0
56	20230616	190900	58753170	5670	5670	5670	5670	0
57	20230616	190800	58753170	5670	5670	5670	5670	0
58	20230616	190700	58753170	5670	5670	5670	5670	0
59	20230616	190600	58753170	5670	5670	5670	5670	0
60	20230616	190500	58753170	5670	5670	5670	5670	0
61	20230616	190400	58753170	5670	5670	5670	5670	0
62	20230616	190300	58753170	5670	5670	5670	5670	63
63	20230616	190200	58753170	5670	5670	5670	5670	0
64	20230616	190100	58753170	5670	5670	5670	5670	0
65	20230616	190000	58753170	5670	5670	5670	5670	0
66	20230616	185900	58753170	5670	5670	5670	5670	0
67	20230616	185800	58753170	5670	5670	5670	5670	0
68	20230616	185700	58753170	5670	5670	5670	5670	0
69	20230616	185600	58753170	5670	5670	5670	5670	0
70	20230616	185500	58753170	5670	5670	5670	5670	0
71	20230616	185400	58753170	5670	5670	5670	5670	0
72	20230616	185300	58753170	5670	5670	5670	5670	0
73	20230616	185200	58753170	5670	5670	5670	5670	0
74	20230616	185100	58753170	5670	5670	5670	5670	0
75	20230616	185000	58753170	5670	5670	5670	5670	0
76	20230616	184900	58753170	5670	5670	5670	5670	0
77	20230616	184800	58753170	5670	5670	5670	5670	0
78	20230616	184700	58753170	5670	5670	5670	5670	0
79	20230616	184600	58753170	5670	5670	5670	5670	0
80	20230616	184500	58753170	5670	5670	5670	5670	0
81	20230616	184400	58753170	5670	5670	5670	5670	0
82	20230616	184300	58753170	5670	5670	5670	5670	0
83	20230616	184200	58753170	5670	5670	5670	5670	0
84	20230616	184100	58753170	5670	5670	5670	5670	0
85	20230616	184000	58753170	5670	5670	5670	5670	0
86	20230616	183900	58753170	5670	5670	5670	5670	0
87	20230616	183800	58753170	5670	5670	5670	5670	0
88	20230616	183700	58753170	5670	5670	5670	5670	0
89	20230616	183600	58753170	5670	5670	5670	5670	0
90	20230616	183500	58753170	5670	5670	5670	5670	0
91	20230616	183400	58753170	5670	5670	5670	5670	0
92	20230616	183300	58753170	5670	5670	5670	5670	63
93	20230616	183200	58753170	5670	5670	5670	5670	0
94	20230616	183100	58753170	5670	5670	5670	5670	0
95	20230616	183000	58753170	5670	5670	5670	5670	0
96	20230616	182900	58753170	5670	5670	5670	5670	0
97	20230616	182800	58753170	5670	5670	5670	5670	0
98	20230616	182700	58753170	5670	5670	5670	5670	0
99	20230616	182600	58753170	5670	5670	5670	5670	0
100	20230616	182500	58753170	5670	5670	5670	5670	0
101	20230616	182400	58753170	5670	5670	5670	5670	0
102	20230616	182300	58753170	5670	5670	5670	5670	0
103	20230616	182200	58753170	5670	5670	5670	5670	0
104	20230616	182100	58753170	5670	5670	5670	5670	0
105	20230616	182000	58753170	5670	5670	5670	5670	0
106	20230616	181900	58753170	5670	5670	5670	5670	0
107	20230616	181800	58753170	5670	5670	5670	5670	0
108	20230616	181700	58753170	5670	5670	5670	5670	0
109	20230616	181600	58753170	5670	5670	5670	5670	0
110	20230616	181500	58753170	5670	5670	5670	5670	0
111	20230616	181400	58753170	5670	5670	5670	5670	0
112	20230616	181300	58753170	5670	5670	5670	5670	0
113	20230616	181200	58753170	5670	5670	5670	5670	0
114	20230616	181100	58753170	5670	5670	5670	5670	0
115	20230616	181000	58753170	5670	5670	5670	5670	0
116	20230616	180900	58753170	5670	5670	5670	5670	0
117	20230616	180800	58753170	5670	5670	5670	5670	0
118	20230616	180700	58753170	5670	5670	5670	5670	0
119	20230616	180600	58753170	5670	5670	5670	5670	0
120	20230616	180500	58753170	5670	5670	5670	5670	0
121	20230616	180400	58753170	5670	5670	5670	5670	0
122	20230616	180300	58753170	5670	5670	5670	5670	63
123	20230616	180200	58753170	5670	5670	5670	5670	0
124	20230616	180100	58753170	5670	5670	5670	5670	0
125	20230616	180000	58753170	5670	5670	5670	5670	0
126	20230616	175900	58753170	5670	5670	5670	5670	0
127	20230616	175800	58753170	5670	5670	5670	5670	0
128	20230616	175700	58753170	5670	5670	5670	5670	0
129	20230616	175600	58753170	5670	5670	5670	5670	0
130	20230616	175500	58753170	5670	5670	5670	5670	0
131	20230616	175400	58753170	5670	5670	5670	5670	0
132	20230616	175300	58753170	5670	5670	5670	5670	0
133	20230616	175200	58753170	5670	5670	5670	5670	0
134	20230616	175100	58753170	5670	5670	5670	5670	0
135	20230616	175000	58753170	5670	5670	5670	5670	0
136	20230616	174900	58753170	5670	5670	5670	5670	0
137	20230616	174800	58753170	5670	5670	5670	5670	0
138	20230616	174700	58753170	5670	5670	5670	5670	0
139	20230616	174600	58753170	5670	5670	5670	5670	0
140	20230616	174500	58753170	5670	5670	5670	5670	0
141	20230616	174400	58753170	5670	5670	5670	5670	0
142	20230616	174300	58753170	5670	5670	5670	5670	0
143	20230616	174200	58753170	5670	5670	5670	5670	0
144	20230616	174100	58753170	5670	5670	5670	5670	0
145	20230616	174000	58753170	5670	5670	5670	5670	0
146	20230616	173900	58753170	5670	5670	5670	5670	0
147	20230616	173800	58753170	5670	5670	5670	5670	0
148	20230616	173700	58753170	5670	5670	5670	5670	0
149	20230616	173600	58753170	5670	5670	5670	5670	0
150	20230616	173500	58753170	5670	5670	5670	5670	0
151	20230616	173400	58753170	5670	5670	5670	5670	0
152	20230616	173300	58753170	5670	5670	5670	5670	63
153	20230616	173200	58753170	5670	5670	5670	5670	0
154	20230616	173100	58753170	5670	5670	5670	5670	0
155	20230616	173000	58753170	5670	5670	5670	5670	0
156	20230616	172900	58753170	5670	5670	5670	5670	0
157	20230616	172800	58753170	5670	5670	5670	5670	0
158	20230616	172700	58753170	5670	5670	5670	5670	0
159	20230616	172600	58753170	5670	5670	5670	5670	0
160	20230616	172500	58753170	5670	5670	5670	5670	0
161	20230616	172400	58753170	5670	5670	5670	5670	0
162	20230616	172300	58753170	5670	5670	5670	5670	0
163	20230616	172200	58753170	5670	5670	5670	5670	0
164	20230616	172100	58753170	5670	5670	5670	5670	0
165	20230616	172000	58753170	5670	5670	5670	5670	0
166	20230616	171900	58753170	5670	5670	5670	5670	0
167	20230616	171800	58753170	5670	5670	5670	5670	0
168	20230616	171700	58753170	5670	5670	5670	5670	0
169	20230616	171600	58753170	5670	5670	5670	5670	0
170	20230616	171500	58753170	5670	5670	5670	5670	0
171	20230616	171400	58753170	5670	5670	5670	5670	0
172	20230616	171300	58753170	5670	5670	5670	5670	0
173	20230616	171200	58753170	5670	5670	5670	5670	0
174	20230616	171100	58753170	5670	5670	5670	5670	0
175	20230616	171000	58753170	5670	5670	5670	5670	0
176	20230616	170900	58753170	5670	5670	5670	5670	0
177	20230616	170800	58753170	5670	5670	5670	5670	0
178	20230616	170700	58753170	5670	5670	5670	5670	0
179	20230616	170600	58753170	5670	5670	5670	5670	0
180	20230616	170500	58753170	5670	5670	5670	5670	0
181	20230616	170400	58753170	5670	5670	5670	5670	0
182	20230616	170300	58753170	5670	5670	5670	5670	63
183	20230616	170200	58753170	5670	5670	5670	5670	0
184	20230616	170100	58753170	5670	5670	5670	5670	0
185	20230616	170000	58753170	5670	5670	5670	5670	0
186	20230616	165900	58753170	5670	5670	5670	5670	0
187	20230616	165800	58753170	5670	5670	5670	5670	0
188	20230616	165700	58753170	5670	5670	5670	5670	0
189	20230616	165600	58753170	5670	5670	5670	5670	0
190	20230616	165500	58753170	5670	5670	5670	5670	0
191	20230616	165400	58753170	5670	5670	5670	5670	0
192	20230616	165300	58753170	5670	5670	5670	5670	0
193	20230616	165200	58753170	5670	5670	5670	5670	0
194	20230616	165100	58753170	5670	5670	5670	5670	0
195	20230616	165000	58753170	5670	5670	5670	5670	0
196	20230616	164900	58753170	5670	5670	5670	5670	0
197	20230616	164800	58753170	5670	5670	5670	5670	0
198	20230616	164700	58753170	5670	5670	5670	5670	0
199	20230616	164600	58753170	5670	5670	5670	5670	0
200	20230616	164500	58753170	5670	5670	5670	5670	0
201	20230616	164400	58753170	5670	5670	5670	5670	0
202	20230616	164300	58753170	5670	5670	5670	5670	0
203	20230616	164200	58753170	5670	5670	5670	5670	0
204	20230616	164100	58753170	5670	5670	5670	5670	0
205	20230616	164000	58753170	5670	5670	5670	5670	0
206	20230616	163900	58753170	5670	5670	5670	5670	0
207	20230616	163800	58753170	5670	5670	5670	5670	0
208	20230616	163700	58753170	5670	5670	5670	5670	0
209	20230616	163600	58753170	5670	5670	5670	5670	0
210	20230616	163500	58753170	5670	5670	5670	5670	0
211	20230616	163400	58753170	5670	5670	5670	5670	0
212	20230616	163300	58753170	5670	5670	5670	5670	63
213	20230616	163200	58753170	5670	5670	5670	5670	0
214	20230616	163100	58753170	5670	5670	5670	5670	0
215	20230616	163000	58753170	5670	5670	5670	5670	0
216	20230616	162900	58753170	5670	5670	5670	5670	0
217	20230616	162800	58753170	5670	5670	5670	5670	0
218	20230616	162700	58753170	5670	5670	5670	5670	0
219	20230616	162600	58753170	5670	5670	5670	5670	0
220	20230616	162500	58753170	5670	5670	5670	5670	0
221	20230616	162400	58753170	5670	5670	5670	5670	0
222	20230616	162300	58753170	5670	5670	5670	5670	0
223	20230616	162200	58753170	5670	5670	5670	5670	0
224	20230616	162100	58753170	5670	5670	5670	5670	0
225	20230616	162000	58753170	5670	5670	5670	5670	0
226	20230616	161900	58753170	5670	5670	5670	5670	0
227	20230616	161800	58753170	5670	5670	5670	5670	0
228	20230616	161700	58753170	5670	5670	5670	5670	0
229	20230616	161600	58753170	5670	5670	5670	5670	0
230	20230616	161500	58753170	5670	5670	5670	5670	0
231	20230616	161400	58753170	5670	5670	5670	5670	0
232	20230616	161300	58753170	5670	5670	5670	5670	0
233	20230616	161200	58753170	5670	5670	5670	5670	0
234	20230616	161100	58753170	5670	5670	5670	5670	0
235	20230616	161000	58753170	5670	5670	5670	5670	0
236	20230616	160900	58753170	5670	5670	5670	5670	0
237	20230616	160800	58753170	5670	5670	5670	5670	0
238	20230616	160700	58753170	5670	5670	5670	5670	0
239	20230616	160600	58753170	5670	5670	5670	5670	0
240	20230616	160500	58753170	5670	5670	5670	5670	0
241	20230616	160400	58753170	5670	5670	5670	5670	0
242	20230616	160300	58753170	5670	5670	5670	5670	63
243	20230616	160200	58753170	5670	5670	5670	5670	0
244	20230616	160100	58753170	5670	5670	5670	5670	0
245	20230616	160000	58753170	5670	5670	5670	5670	0
246	20230616	155900	58753170	5670	5670	5670	5670	0
247	20230616	155800	58753170	5670	5670	5670	5670	0
248	20230616	155700	58753170	5670	5670	5670	5670	0
249	20230616	155600	58753170	5670	5670	5670	5670	0
250	20230616	155500	58753170	5670	5670	5670	5670	0
251	20230616	155400	58753170	5670	5670	5670	5670	0
252	20230616	155300	58753170	5670	5670	5670	5670	0
253	20230616	155200	58753170	5670	5670	5670	5670	0
254	20230616	155100	58753170	5670	5670	5670	5670	0
255	20230616	155000	58753170	5670	5670	5670	5670	0
256	20230616	154900	58753170	5670	5670	5670	5670	0
257	20230616	154800	58753170	5670	5670	5670	5670	0
258	20230616	154700	58753170	5670	5670	5670	5670	0
259	20230616	154600	58753170	5670	5670	5670	5670	0
260	20230616	154500	58753170	5670	5670	5670	5670	0
261	20230616	154400	58753170	5670	5670	5670	5670	0
262	20230616	154300	58753170	5670	5670	5670	5670	0
263	20230616	154200	58753170	5670	5670	5670	5670	0
264	20230616	154100	58753170	5670	5670	5670	5670	0
265	20230616	154000	58753170	5670	5670	5670	5670	0
266	20230616	153900	58753170	5670	5670	5670	5670	0
267	20230616	153800	58753170	5670	5670	5670	5670	0
268	20230616	153700	58753170	5670	5670	5670	5670	0
269	20230616	153600	58753170	5670	5670	5670	5670	0
270	20230616	153500	58753170	5670	5670	5670	5670	0
271	20230616	153400	58753170	5670	5670	5670	5670	0
272	20230616	153300	58753170	5670	5670	5670	5670	63
273	20230616	153200	58753170	5670	5670	5670	5670	0
274	20230616	153100	58753170	5670	5670	5670	5670	0
275	20230616	153000	58753170	5670	5670	5670	5670	63
276	20230616	152900	58395960	5670	5670	5670	5670	0
277	20230616	152800	58395960	5670	5670	5670	5670	0
278	20230616	152700	58395960	5670	5670	5670	5670	0
279	20230616	152600	58395960	5670	5670	5670	5670	0
280	20230616	152500	58395960	5670	5670	5670	5670	0
281	20230616	152400	58395960	5670	5670	5670	5670	0
282	20230616	152300	58395960	5670	5670	5670	5670	0
283	20230616	152200	58395960	5670	5670	5670	5670	0
284	20230616	152100	58395960	5670	5670	5670	5670	0
285	20230616	152000	58395960	5670	5670	5670	5670	0
286	20230616	151900	58395960	5670	5650	5670	5650	2
287	20230616	151800	58384640	5670	5650	5670	5650	11
288	20230616	151700	58322470	5670	5650	5670	5650	2
289	20230616	151600	58311150	5670	5670	5670	5670	1
290	20230616	151500	58305480	5650	5650	5650	5650	30
291	20230616	151400	58135980	5670	5670	5670	5670	1
292	20230616	151300	58130310	5670	5650	5670	5650	2
293	20230616	151200	58118990	5670	5670	5670	5670	38
294	20230616	151100	57903530	5660	5660	5670	5660	7
295	20230616	151000	57863900	5670	5670	5670	5670	1
296	20230616	150900	57858230	5660	5660	5660	5660	1
297	20230616	150800	57852570	5670	5670	5670	5670	1
298	20230616	150700	57846900	5670	5660	5670	5660	2
299	20230616	150600	57835570	5670	5670	5670	5670	1
300	20230616	150500	57829900	5670	5660	5670	5660	2
301	20230616	150400	57818570	5670	5670	5670	5670	1
302	20230616	150300	57812900	5660	5660	5660	5660	1
303	20230616	150200	57807240	5670	5670	5670	5670	1
304	20230616	150100	57801570	5660	5640	5660	5640	40
305	20230616	150000	57575190	5660	5650	5660	5650	34
306	20230616	145900	57383080	5650	5640	5650	5640	2
307	20230616	145800	57371790	5650	5650	5650	5650	251
308	20230616	145700	55953640	5650	5640	5650	5640	2
309	20230616	145600	55942350	5650	5650	5650	5650	1
310	20230616	145500	55936700	5650	5640	5650	5640	2
311	20230616	145400	55925410	5650	5650	5650	5650	1
312	20230616	145300	55919760	5650	5640	5650	5640	2
313	20230616	145200	55908470	5650	5650	5650	5650	0
314	20230616	145100	55908470	5650	5640	5650	5640	2
315	20230616	145000	55897180	5650	5650	5650	5650	1
316	20230616	144900	55891530	5650	5640	5650	5640	2
317	20230616	144800	55880240	5650	5650	5650	5650	1
318	20230616	144700	55874590	5650	5640	5650	5640	2
319	20230616	144600	55863300	5650	5650	5650	5650	0
320	20230616	144500	55863300	5650	5640	5650	5640	4
321	20230616	144400	55840710	5650	5650	5650	5650	4
322	20230616	144300	55818110	5650	5640	5650	5640	2
323	20230616	144200	55806820	5650	5650	5650	5650	1
324	20230616	144100	55801170	5640	5640	5640	5640	1
325	20230616	144000	55795530	5650	5650	5650	5650	1
326	20230616	143900	55789880	5650	5650	5650	5640	372
327	20230616	143800	53688090	5650	5650	5650	5650	1
328	20230616	143700	53682440	5640	5640	5650	5640	65
329	20230616	143600	53315830	5650	5650	5650	5650	1
330	20230616	143500	53310180	5640	5640	5640	5640	1
331	20230616	143400	53304540	5650	5650	5650	5650	1
332	20230616	143300	53298890	5650	5640	5650	5640	11
333	20230616	143200	53236840	5650	5640	5650	5640	2
334	20230616	143100	53225550	5650	5650	5650	5650	1
335	20230616	143000	53219900	5650	5640	5650	5640	2
336	20230616	142900	53208610	5650	5650	5650	5650	0
337	20230616	142800	53208610	5650	5650	5650	5640	3
338	20230616	142700	53191670	5650	5650	5650	5650	1
339	20230616	142600	53186020	5650	5640	5650	5640	2
340	20230616	142500	53174730	5650	5650	5650	5650	1
341	20230616	142400	53169080	5640	5640	5640	5640	1
342	20230616	142300	53163440	5650	5650	5650	5650	1
343	20230616	142200	53157790	5650	5640	5650	5640	2
344	20230616	142100	53146500	5650	5650	5650	5650	1
345	20230616	142000	53140850	5650	5640	5650	5640	2
346	20230616	141900	53129560	5650	5650	5650	5650	1
347	20230616	141800	53123910	5640	5640	5640	5640	1
348	20230616	141700	53118270	5640	5650	5650	5640	4
349	20230616	141600	53095700	5650	5640	5650	5640	2
350	20230616	141500	53084410	5650	5650	5650	5650	1
351	20230616	141400	53078760	5650	5640	5650	5640	2
352	20230616	141300	53067470	5650	5650	5650	5650	1
353	20230616	141200	53061820	5640	5640	5640	5640	2
354	20230616	141100	53050540	5650	5650	5650	5650	1
355	20230616	141000	53044890	5650	5640	5650	5640	2
356	20230616	140900	53033600	5650	5650	5650	5650	1
357	20230616	140800	53027950	5650	5640	5650	5640	2
358	20230616	140700	53016660	5640	5640	5640	5640	30
359	20230616	140600	52847460	5650	5640	5650	5640	2
360	20230616	140500	52836170	5650	5650	5650	5650	1
361	20230616	140400	52830520	5650	5640	5650	5640	372
362	20230616	140300	50732430	5640	5640	5640	5640	1
363	20230616	140200	50726790	5640	5620	5640	5620	2
364	20230616	140100	50715530	5640	5640	5640	5640	0
365	20230616	140000	50715530	5640	5620	5640	5620	2
366	20230616	135900	50704270	5640	5640	5640	5640	1
367	20230616	135800	50698630	5640	5620	5640	5620	2
368	20230616	135700	50687370	5640	5620	5640	5620	7
369	20230616	135600	50648010	5640	5620	5640	5620	2
370	20230616	135500	50636750	5640	5640	5640	5640	0
371	20230616	135400	50636750	5640	5620	5640	5620	2
372	20230616	135300	50625490	5640	5640	5640	5640	1
373	20230616	135200	50619850	5640	5620	5640	5620	2
374	20230616	135100	50608590	5640	5640	5640	5640	1
375	20230616	135000	50602950	5620	5620	5620	5620	1
376	20230616	134900	50597330	5640	5640	5640	5640	1
377	20230616	134800	50591690	5640	5620	5640	5620	2
378	20230616	134700	50580430	5640	5640	5640	5640	1
379	20230616	134600	50574790	5640	5620	5640	5620	2
380	20230616	134500	50563530	5640	5620	5640	5620	2
381	20230616	134400	50552270	5640	5640	5640	5640	0
382	20230616	134300	50552270	5640	5620	5640	5620	2
383	20230616	134200	50541010	5640	5640	5640	5640	1
384	20230616	134100	50535370	5640	5610	5640	5610	2
385	20230616	134000	50524120	5640	5640	5640	5640	1
386	20230616	133900	50518480	5640	5610	5640	5610	2
387	20230616	133800	50507230	5640	5640	5640	5640	0
388	20230616	133700	50507230	5640	5610	5640	5610	2
389	20230616	133600	50495980	5640	5640	5640	5640	1
390	20230616	133500	50490340	5620	5610	5620	5610	2
391	20230616	133400	50479110	5640	5620	5640	5620	6
392	20230616	133300	50445370	5620	5620	5620	5620	1
393	20230616	133200	50439750	5640	5620	5640	5620	499
394	20230616	133100	47635350	5620	5610	5620	5610	2
395	20230616	133000	47624120	5630	5630	5630	5630	1
396	20230616	132900	47618490	5640	5610	5640	5610	2
397	20230616	132800	47607240	5640	5640	5640	5640	1
398	20230616	132700	47601600	5610	5610	5610	5610	1
399	20230616	132600	47595990	5640	5640	5640	5640	1
400	20230616	132500	47590350	5640	5610	5640	5610	2
401	20230616	132400	47579100	5640	5640	5640	5640	1
402	20230616	132300	47573460	5640	5610	5640	5610	2
403	20230616	132200	47562210	5640	5640	5640	5640	1
404	20230616	132100	47556570	5610	5610	5610	5610	1
405	20230616	132000	47550960	5640	5640	5640	5640	1
406	20230616	131900	47545320	5640	5610	5640	5610	2
407	20230616	131800	47534070	5640	5640	5640	5640	1
408	20230616	131700	47528430	5640	5610	5640	5610	2
409	20230616	131600	47517180	5640	5640	5640	5640	0
410	20230616	131500	47517180	5640	5610	5640	5610	2
411	20230616	131400	47505930	5640	5640	5640	5640	1
412	20230616	131300	47500290	5640	5610	5640	5610	2
413	20230616	131200	47489040	5640	5640	5640	5640	1
414	20230616	131100	47483400	5640	5610	5640	5610	2
415	20230616	131000	47472150	5640	5640	5640	5640	0
416	20230616	130900	47472150	5640	5610	5640	5610	2
417	20230616	130800	47460900	5640	5640	5640	5640	1
418	20230616	130700	47455260	5640	5610	5640	5610	2
419	20230616	130600	47444010	5640	5640	5640	5640	1
420	20230616	130500	47438370	5640	5610	5640	5610	2
421	20230616	130400	47427120	5640	5640	5640	5640	0
422	20230616	130300	47427120	5640	5610	5640	5610	2
423	20230616	130200	47415870	5640	5640	5640	5640	1
424	20230616	130100	47410230	5640	5610	5640	5610	2
425	20230616	130000	47398980	5640	5640	5640	5640	1
426	20230616	125900	47393340	5610	5610	5610	5610	1
427	20230616	125800	47387730	5640	5630	5640	5630	2
428	20230616	125700	47376460	5640	5640	5640	5640	1
429	20230616	125600	47370820	5640	5630	5640	5630	2
430	20230616	125500	47359550	5640	5640	5640	5640	1
431	20230616	125400	47353910	5640	5610	5640	5610	408
432	20230616	125300	45065000	5630	5630	5630	5630	0
433	20230616	125200	45065000	5630	5610	5630	5610	2
434	20230616	125100	45053760	5640	5640	5640	5640	11
435	20230616	125000	44991720	5640	5600	5640	5600	52
436	20230616	124900	44698480	5640	5640	5640	5640	1
437	20230616	124800	44692840	5640	5600	5640	5600	2
438	20230616	124700	44681600	5640	5640	5640	5640	0
439	20230616	124600	44681600	5640	5600	5640	5600	2
440	20230616	124500	44670360	5640	5640	5640	5640	1
441	20230616	124400	44664720	5640	5600	5640	5600	2
442	20230616	124300	44653480	5640	5640	5640	5640	1
443	20230616	124200	44647840	5600	5600	5600	5600	1
444	20230616	124100	44642240	5640	5640	5640	5640	1
445	20230616	124000	44636600	5640	5600	5640	5600	2
446	20230616	123900	44625360	5640	5640	5640	5640	1
447	20230616	123800	44619720	5640	5600	5640	5600	3
448	20230616	123700	44602840	5640	5640	5640	5640	1
449	20230616	123600	44597200	5600	5600	5600	5600	1
450	20230616	123500	44591600	5640	5640	5640	5640	1
451	20230616	123400	44585960	5600	5610	5640	5600	720
452	20230616	123300	40547850	5640	5620	5640	5610	101
453	20230616	123200	39980390	5640	5620	5640	5620	2
454	20230616	123100	39969130	5640	5640	5640	5640	1
455	20230616	123000	39963490	5620	5620	5620	5620	1
456	20230616	122900	39957870	5640	5640	5640	5640	1
457	20230616	122800	39952230	5640	5620	5640	5620	2
458	20230616	122700	39940970	5640	5640	5640	5640	11
459	20230616	122600	39878930	5640	5640	5640	5620	5
460	20230616	122500	39850750	5640	5640	5640	5640	0
461	20230616	122400	39850750	5640	5610	5640	5610	2
462	20230616	122300	39839500	5640	5640	5640	5640	11
463	20230616	122200	39777460	5640	5610	5640	5610	2
464	20230616	122100	39766210	5640	5640	5640	5640	1
465	20230616	122000	39760570	5640	5610	5640	5610	2
466	20230616	121900	39749320	5640	5640	5640	5640	2
467	20230616	121800	39738040	5640	5610	5640	5610	2
468	20230616	121700	39726790	5640	5640	5640	5640	1
469	20230616	121600	39721150	5630	5630	5630	5610	72
470	20230616	121500	39315810	5640	5640	5640	5640	1
471	20230616	121400	39310170	5640	5630	5640	5630	2
472	20230616	121300	39298900	5640	5640	5640	5640	0
473	20230616	121200	39298900	5640	5610	5640	5610	2
474	20230616	121100	39287650	5640	5640	5640	5640	1
475	20230616	121000	39282010	5640	5610	5640	5610	2
476	20230616	120900	39270760	5640	5640	5640	5610	3
477	20230616	120800	39253870	5640	5640	5640	5640	0
478	20230616	120700	39253870	5640	5610	5640	5610	2
479	20230616	120600	39242620	5640	5640	5640	5640	11
480	20230616	120500	39180580	5640	5610	5640	5610	2
481	20230616	120400	39169330	5640	5640	5640	5640	1
482	20230616	120300	39163690	5640	5610	5640	5610	2
483	20230616	120200	39152440	5640	5640	5640	5640	0
484	20230616	120100	39152440	5640	5610	5640	5610	2
485	20230616	120000	39141190	5640	5640	5640	5640	1
486	20230616	115900	39135550	5640	5610	5640	5610	2
487	20230616	115800	39124300	5640	5640	5640	5640	1
488	20230616	115700	39118660	5640	5610	5640	5610	2
489	20230616	115600	39107410	5640	5640	5640	5640	0
490	20230616	115500	39107410	5640	5610	5640	5610	2
491	20230616	115400	39096160	5640	5640	5640	5640	1
492	20230616	115300	39090520	5640	5610	5640	5610	2
493	20230616	115200	39079270	5640	5640	5640	5640	1
494	20230616	115100	39073630	5610	5610	5610	5610	1
495	20230616	115000	39068020	5640	5640	5640	5640	1
496	20230616	114900	39062380	5640	5610	5640	5610	2
497	20230616	114800	39051130	5640	5640	5640	5640	1
498	20230616	114700	39045490	5640	5610	5640	5610	2
499	20230616	114600	39034240	5630	5630	5630	5630	1
500	20230616	114500	39028610	5610	5610	5610	5610	1
501	20230616	114400	39023000	5630	5630	5630	5630	1
502	20230616	114300	39017370	5630	5610	5630	5610	2
503	20230616	114200	39006130	5630	5620	5630	5610	1441
504	20230616	114100	30921470	5640	5620	5640	5620	2
505	20230616	114000	30910210	5640	5640	5640	5640	2
506	20230616	113900	30898930	5620	5620	5620	5620	1
507	20230616	113800	30893310	5640	5640	5640	5640	1
508	20230616	113700	30887670	5640	5620	5640	5620	2
509	20230616	113600	30876410	5640	5640	5640	5640	1
510	20230616	113500	30870770	5640	5620	5640	5620	2
511	20230616	113400	30859510	5640	5640	5640	5640	0
512	20230616	113300	30859510	5640	5620	5640	5620	2
513	20230616	113200	30848250	5640	5640	5640	5640	1
514	20230616	113100	30842610	5630	5620	5630	5620	10
515	20230616	113000	30786320	5630	5640	5640	5630	8
516	20230616	112900	30741210	5640	5620	5640	5620	2
517	20230616	112800	30729950	5640	5640	5640	5640	0
518	20230616	112700	30729950	5640	5620	5640	5620	2
519	20230616	112600	30718690	5640	5640	5640	5640	8
520	20230616	112500	30673570	5640	5630	5640	5630	2
521	20230616	112400	30662300	5640	5640	5640	5640	1
522	20230616	112300	30656660	5630	5630	5640	5620	22
523	20230616	112200	30532760	5620	5620	5620	5620	1
524	20230616	112100	30527140	5630	5630	5630	5630	1
525	20230616	112000	30521510	5630	5620	5630	5620	2
526	20230616	111900	30510260	5630	5630	5630	5630	1
527	20230616	111800	30504630	5630	5620	5630	5620	11
528	20230616	111700	30442800	5630	5630	5630	5630	0
529	20230616	111600	30442800	5630	5630	5640	5630	86
530	20230616	111500	29958610	5640	5640	5640	5640	1
531	20230616	111400	29952970	5640	5630	5640	5630	2
532	20230616	111300	29941700	5640	5640	5640	5640	1
533	20230616	111200	29936060	5640	5620	5640	5620	16
534	20230616	111100	29845980	5630	5630	5630	5630	0
535	20230616	111000	29845980	5630	5620	5630	5620	2
536	20230616	110900	29834730	5630	5630	5630	5630	1
537	20230616	110800	29829100	5630	5620	5630	5620	2
538	20230616	110700	29817850	5630	5630	5630	5630	1
539	20230616	110600	29812220	5630	5620	5630	5620	2
540	20230616	110500	29800970	5630	5630	5630	5630	0
541	20230616	110400	29800970	5630	5620	5630	5620	2
542	20230616	110300	29789720	5620	5620	5620	5620	0
543	20230616	110200	29789720	5620	5620	5620	5620	1
544	20230616	110100	29784100	5620	5620	5620	5620	0
545	20230616	110000	29784100	5620	5620	5620	5620	0
546	20230616	105900	29784100	5620	5620	5620	5620	8
547	20230616	105800	29739140	5620	5620	5620	5620	0
548	20230616	105700	29739140	5620	5620	5620	5620	0
549	20230616	105600	29739140	5620	5620	5620	5620	0
550	20230616	105500	29739140	5620	5620	5620	5620	0
551	20230616	105400	29739140	5620	5620	5620	5620	0
552	20230616	105300	29739140	5620	5620	5620	5620	2
553	20230616	105200	29727900	5630	5630	5630	5630	0
554	20230616	105100	29727900	5630	5630	5630	5630	0
555	20230616	105000	29727900	5630	5630	5630	5630	0
556	20230616	104900	29727900	5630	5630	5630	5630	0
557	20230616	104800	29727900	5630	5630	5630	5630	0
558	20230616	104700	29727900	5630	5630	5630	5630	0
559	20230616	104600	29727900	5630	5630	5630	5630	0
560	20230616	104500	29727900	5630	5620	5630	5620	11
561	20230616	104400	29666070	5610	5610	5610	5610	0
562	20230616	104300	29666070	5610	5610	5610	5610	0
563	20230616	104200	29666070	5610	5610	5610	5610	0
564	20230616	104100	29666070	5610	5610	5610	5610	1
565	20230616	104000	29660460	5640	5640	5640	5640	0
566	20230616	103900	29660460	5640	5640	5640	5640	0
567	20230616	103800	29660460	5640	5640	5640	5640	0
568	20230616	103700	29660460	5640	5640	5640	5640	84
569	20230616	103600	29186700	5640	5640	5640	5640	0
570	20230616	103500	29186700	5640	5640	5640	5640	0
571	20230616	103400	29186700	5640	5640	5640	5640	0
572	20230616	103300	29186700	5640	5620	5640	5620	41
573	20230616	103200	28955480	5640	5640	5640	5640	0
574	20230616	103100	28955480	5640	5640	5640	5640	0
575	20230616	103000	28955480	5640	5640	5640	5640	0
576	20230616	102900	28955480	5640	5640	5640	5640	0
577	20230616	102800	28955480	5640	5640	5640	5640	0
578	20230616	102700	28955480	5640	5620	5640	5620	55
579	20230616	102600	28646120	5620	5620	5620	5620	0
580	20230616	102500	28646120	5620	5620	5620	5620	1
581	20230616	102400	28640500	5630	5630	5630	5630	0
582	20230616	102300	28640500	5630	5630	5630	5630	0
583	20230616	102200	28640500	5630	5630	5630	5630	0
584	20230616	102100	28640500	5630	5630	5630	5630	0
585	20230616	102000	28640500	5630	5630	5630	5630	2
586	20230616	101900	28629240	5630	5630	5630	5630	0
587	20230616	101800	28629240	5630	5630	5630	5630	0
588	20230616	101700	28629240	5630	5630	5630	5630	0
589	20230616	101600	28629240	5630	5630	5630	5630	0
590	20230616	101500	28629240	5630	5630	5630	5630	10
591	20230616	101400	28572940	5630	5630	5630	5630	0
592	20230616	101300	28572940	5630	5620	5630	5620	39
593	20230616	101200	28353660	5620	5620	5620	5620	1
594	20230616	101100	28348040	5610	5620	5620	5610	5
595	20230616	101000	28319960	5620	5620	5620	5620	0
596	20230616	100900	28319960	5620	5620	5620	5620	2
597	20230616	100800	28308720	5620	5620	5620	5620	0
598	20230616	100700	28308720	5620	5620	5620	5620	4
599	20230616	100600	28286240	5610	5610	5610	5610	8
600	20230616	100500	28241360	5610	5610	5610	5610	4
601	20230616	100400	28218920	5620	5620	5620	5620	161
602	20230616	100300	27314100	5630	5630	5630	5630	17
603	20230616	100200	27218390	5640	5640	5640	5640	29
604	20230616	100100	27054830	5640	5630	5640	5630	11
605	20230616	100000	26992890	5650	5650	5650	5650	0
606	20230616	095900	26992890	5650	5650	5650	5650	1
607	20230616	095800	26987240	5650	5650	5650	5650	1
608	20230616	095700	26981590	5650	5650	5650	5650	0
609	20230616	095600	26981590	5650	5630	5650	5630	11
610	20230616	095500	26919640	5650	5630	5650	5630	21
611	20230616	095400	26801210	5650	5650	5650	5650	318
612	20230616	095300	25004510	5650	5650	5650	5650	171
613	20230616	095200	24038360	5650	5650	5650	5650	0
614	20230616	095100	24038360	5650	5650	5650	5650	0
615	20230616	095000	24038360	5650	5650	5650	5650	0
616	20230616	094900	24038360	5650	5650	5650	5650	0
617	20230616	094800	24038360	5650	5650	5650	5650	0
618	20230616	094700	24038360	5650	5650	5650	5650	101
619	20230616	094600	23467710	5630	5630	5630	5630	66
620	20230616	094500	23096130	5620	5650	5650	5620	101
621	20230616	094400	22525510	5650	5650	5650	5650	0
622	20230616	094300	22525510	5650	5650	5650	5650	2
623	20230616	094200	22514210	5650	5650	5650	5650	230
624	20230616	094100	21214710	5670	5670	5670	5670	0
625	20230616	094000	21214710	5670	5650	5670	5650	100
626	20230616	093900	20648530	5660	5650	5660	5650	150
627	20230616	093800	19800440	5650	5650	5650	5650	2
628	20230616	093700	19789140	5650	5650	5650	5650	1
629	20230616	093600	19783490	5650	5650	5650	5650	0
630	20230616	093500	19783490	5650	5620	5660	5620	476
631	20230616	093400	17100050	5630	5630	5630	5630	0
632	20230616	093300	17100050	5630	5630	5630	5630	0
633	20230616	093200	17100050	5630	5610	5630	5610	5
634	20230616	093100	17071950	5610	5580	5610	5580	1309
635	20230616	093000	9738080	5570	5570	5570	5570	0
636	20230616	092900	9738080	5570	5550	5570	5550	27
637	20230616	092800	9587730	5570	5570	5570	5570	1
638	20230616	092700	9582160	5570	5560	5570	5560	158
639	20230616	092600	8703100	5560	5560	5560	5560	0
640	20230616	092500	8703100	5560	5560	5560	5560	20
641	20230616	092400	8591900	5550	5550	5550	5550	0
642	20230616	092300	8591900	5550	5550	5550	5550	11
643	20230616	092200	8530850	5570	5570	5570	5570	0
644	20230616	092100	8530850	5570	5570	5570	5570	0
645	20230616	092000	8530850	5570	5570	5570	5570	6
646	20230616	091900	8497430	5570	5570	5570	5570	0
647	20230616	091800	8497430	5570	5570	5570	5570	0
648	20230616	091700	8497430	5570	5570	5570	5570	0
649	20230616	091600	8497430	5570	5550	5570	5550	25
650	20230616	091500	8358600	5560	5560	5560	5560	2
651	20230616	091400	8347480	5550	5550	5550	5550	0
652	20230616	091300	8347480	5550	5550	5550	5550	80
653	20230616	091200	7903480	5530	5530	5530	5530	0
654	20230616	091100	7903480	5530	5530	5530	5530	3
655	20230616	091000	7886890	5550	5540	5550	5540	13
656	20230616	090900	7814820	5540	5540	5540	5540	0
657	20230616	090800	7814820	5540	5530	5540	5530	25
658	20230616	090700	7676540	5500	5500	5500	5500	0
659	20230616	090600	7676540	5500	5500	5500	5500	100
660	20230616	090500	7126540	5500	5500	5500	5500	40
661	20230616	090400	6906540	5500	5500	5500	5500	44
662	20230616	090300	6664540	5510	5510	5510	5510	0
663	20230616	090200	6664540	5510	5510	5510	5480	462
664	20230616	090100	4121230	5510	5520	5530	5510	64
665	20230616	090000	3767930	5530	5550	5550	5530	679