KissMeData/448730/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185700	302135810	5070	5070	5070	5070	487
3	20230615	185600	302135810	5070	5070	5070	5070	0
4	20230615	185500	302135810	5070	5070	5070	5070	0
5	20230615	185400	302135810	5070	5070	5070	5070	0
6	20230615	185300	302135810	5070	5070	5070	5070	0
7	20230615	185200	302135810	5070	5070	5070	5070	0
8	20230615	185100	302135810	5070	5070	5070	5070	0
9	20230615	185000	302135810	5070	5070	5070	5070	0
10	20230615	184900	302135810	5070	5070	5070	5070	0
11	20230615	184800	302135810	5070	5070	5070	5070	0
12	20230615	184700	302135810	5070	5070	5070	5070	0
13	20230615	184600	302135810	5070	5070	5070	5070	0
14	20230615	184500	302135810	5070	5070	5070	5070	0
15	20230615	184400	302135810	5070	5070	5070	5070	0
16	20230615	184300	302135810	5070	5070	5070	5070	0
17	20230615	184200	302135810	5070	5070	5070	5070	0
18	20230615	184100	302135810	5070	5070	5070	5070	0
19	20230615	184000	302135810	5070	5070	5070	5070	0
20	20230615	183900	302135810	5070	5070	5070	5070	0
21	20230615	183800	302135810	5070	5070	5070	5070	0
22	20230615	183700	302135810	5070	5070	5070	5070	0
23	20230615	183600	302135810	5070	5070	5070	5070	0
24	20230615	183500	302135810	5070	5070	5070	5070	0
25	20230615	183400	302135810	5070	5070	5070	5070	0
26	20230615	183300	302135810	5070	5070	5070	5070	0
27	20230615	183200	302135810	5070	5070	5070	5070	0
28	20230615	183100	302135810	5070	5070	5070	5070	0
29	20230615	183000	302135810	5070	5070	5070	5070	0
30	20230615	182900	302135810	5070	5070	5070	5070	0
31	20230615	182800	302135810	5070	5070	5070	5070	0
32	20230615	182700	302135810	5070	5070	5070	5070	487
33	20230615	182600	302135810	5070	5070	5070	5070	0
34	20230615	182500	302135810	5070	5070	5070	5070	0
35	20230615	182400	302135810	5070	5070	5070	5070	0
36	20230615	182300	302135810	5070	5070	5070	5070	0
37	20230615	182200	302135810	5070	5070	5070	5070	0
38	20230615	182100	302135810	5070	5070	5070	5070	0
39	20230615	182000	302135810	5070	5070	5070	5070	0
40	20230615	181900	302135810	5070	5070	5070	5070	0
41	20230615	181800	302135810	5070	5070	5070	5070	0
42	20230615	181700	302135810	5070	5070	5070	5070	0
43	20230615	181600	302135810	5070	5070	5070	5070	0
44	20230615	181500	302135810	5070	5070	5070	5070	0
45	20230615	181400	302135810	5070	5070	5070	5070	0
46	20230615	181300	302135810	5070	5070	5070	5070	0
47	20230615	181200	302135810	5070	5070	5070	5070	0
48	20230615	181100	302135810	5070	5070	5070	5070	0
49	20230615	181000	302135810	5070	5070	5070	5070	0
50	20230615	180900	302135810	5070	5070	5070	5070	0
51	20230615	180800	302135810	5070	5070	5070	5070	0
52	20230615	180700	302135810	5070	5070	5070	5070	0
53	20230615	180600	302135810	5070	5070	5070	5070	0
54	20230615	180500	302135810	5070	5070	5070	5070	0
55	20230615	180400	302135810	5070	5070	5070	5070	0
56	20230615	180300	302135810	5070	5070	5070	5070	0
57	20230615	180200	302135810	5070	5070	5070	5070	0
58	20230615	180100	302135810	5070	5070	5070	5070	0
59	20230615	180000	302135810	5070	5070	5070	5070	0
60	20230615	175900	302135810	5070	5070	5070	5070	0
61	20230615	175800	302135810	5070	5070	5070	5070	0
62	20230615	175700	302135810	5070	5070	5070	5070	487
63	20230615	175600	302135810	5070	5070	5070	5070	0
64	20230615	175500	302135810	5070	5070	5070	5070	0
65	20230615	175400	302135810	5070	5070	5070	5070	0
66	20230615	175300	302135810	5070	5070	5070	5070	0
67	20230615	175200	302135810	5070	5070	5070	5070	0
68	20230615	175100	302135810	5070	5070	5070	5070	0
69	20230615	175000	302135810	5070	5070	5070	5070	0
70	20230615	174900	302135810	5070	5070	5070	5070	0
71	20230615	174800	302135810	5070	5070	5070	5070	0
72	20230615	174700	302135810	5070	5070	5070	5070	0
73	20230615	174600	302135810	5070	5070	5070	5070	0
74	20230615	174500	302135810	5070	5070	5070	5070	0
75	20230615	174400	302135810	5070	5070	5070	5070	0
76	20230615	174300	302135810	5070	5070	5070	5070	0
77	20230615	174200	302135810	5070	5070	5070	5070	0
78	20230615	174100	302135810	5070	5070	5070	5070	0
79	20230615	174000	302135810	5070	5070	5070	5070	0
80	20230615	173900	302135810	5070	5070	5070	5070	0
81	20230615	173800	302135810	5070	5070	5070	5070	0
82	20230615	173700	302135810	5070	5070	5070	5070	0
83	20230615	173600	302135810	5070	5070	5070	5070	0
84	20230615	173500	302135810	5070	5070	5070	5070	0
85	20230615	173400	302135810	5070	5070	5070	5070	0
86	20230615	173300	302135810	5070	5070	5070	5070	0
87	20230615	173200	302135810	5070	5070	5070	5070	0
88	20230615	173100	302135810	5070	5070	5070	5070	0
89	20230615	173000	302135810	5070	5070	5070	5070	0
90	20230615	172900	302135810	5070	5070	5070	5070	0
91	20230615	172800	302135810	5070	5070	5070	5070	0
92	20230615	172700	302135810	5070	5070	5070	5070	487
93	20230615	172600	302135810	5070	5070	5070	5070	0
94	20230615	172500	302135810	5070	5070	5070	5070	0
95	20230615	172400	302135810	5070	5070	5070	5070	0
96	20230615	172300	302135810	5070	5070	5070	5070	0
97	20230615	172200	302135810	5070	5070	5070	5070	0
98	20230615	172100	302135810	5070	5070	5070	5070	0
99	20230615	172000	302135810	5070	5070	5070	5070	0
100	20230615	171900	302135810	5070	5070	5070	5070	0
101	20230615	171800	302135810	5070	5070	5070	5070	0
102	20230615	171700	302135810	5070	5070	5070	5070	0
103	20230615	171600	302135810	5070	5070	5070	5070	0
104	20230615	171500	302135810	5070	5070	5070	5070	0
105	20230615	171400	302135810	5070	5070	5070	5070	0
106	20230615	171300	302135810	5070	5070	5070	5070	0
107	20230615	171200	302135810	5070	5070	5070	5070	0
108	20230615	171100	302135810	5070	5070	5070	5070	0
109	20230615	171000	302135810	5070	5070	5070	5070	0
110	20230615	170900	302135810	5070	5070	5070	5070	0
111	20230615	170800	302135810	5070	5070	5070	5070	0
112	20230615	170700	302135810	5070	5070	5070	5070	0
113	20230615	170600	302135810	5070	5070	5070	5070	0
114	20230615	170500	302135810	5070	5070	5070	5070	0
115	20230615	170400	302135810	5070	5070	5070	5070	0
116	20230615	170300	302135810	5070	5070	5070	5070	0
117	20230615	170200	302135810	5070	5070	5070	5070	0
118	20230615	170100	302135810	5070	5070	5070	5070	0
119	20230615	170000	302135810	5070	5070	5070	5070	0
120	20230615	165900	302135810	5070	5070	5070	5070	0
121	20230615	165800	302135810	5070	5070	5070	5070	0
122	20230615	165700	302135810	5070	5070	5070	5070	487
123	20230615	165600	302135810	5070	5070	5070	5070	0
124	20230615	165500	302135810	5070	5070	5070	5070	0
125	20230615	165400	302135810	5070	5070	5070	5070	0
126	20230615	165300	302135810	5070	5070	5070	5070	0
127	20230615	165200	302135810	5070	5070	5070	5070	0
128	20230615	165100	302135810	5070	5070	5070	5070	0
129	20230615	165000	302135810	5070	5070	5070	5070	0
130	20230615	164900	302135810	5070	5070	5070	5070	0
131	20230615	164800	302135810	5070	5070	5070	5070	0
132	20230615	164700	302135810	5070	5070	5070	5070	0
133	20230615	164600	302135810	5070	5070	5070	5070	0
134	20230615	164500	302135810	5070	5070	5070	5070	0
135	20230615	164400	302135810	5070	5070	5070	5070	0
136	20230615	164300	302135810	5070	5070	5070	5070	0
137	20230615	164200	302135810	5070	5070	5070	5070	0
138	20230615	164100	302135810	5070	5070	5070	5070	0
139	20230615	164000	302135810	5070	5070	5070	5070	0
140	20230615	163900	302135810	5070	5070	5070	5070	0
141	20230615	163800	302135810	5070	5070	5070	5070	0
142	20230615	163700	302135810	5070	5070	5070	5070	0
143	20230615	163600	302135810	5070	5070	5070	5070	0
144	20230615	163500	302135810	5070	5070	5070	5070	0
145	20230615	163400	302135810	5070	5070	5070	5070	0
146	20230615	163300	302135810	5070	5070	5070	5070	0
147	20230615	163200	302135810	5070	5070	5070	5070	0
148	20230615	163100	302135810	5070	5070	5070	5070	0
149	20230615	163000	302135810	5070	5070	5070	5070	0
150	20230615	162900	302135810	5070	5070	5070	5070	0
151	20230615	162800	302135810	5070	5070	5070	5070	0
152	20230615	162700	302135810	5070	5070	5070	5070	487
153	20230615	162600	302135810	5070	5070	5070	5070	0
154	20230615	162500	302135810	5070	5070	5070	5070	0
155	20230615	162400	302135810	5070	5070	5070	5070	0
156	20230615	162300	302135810	5070	5070	5070	5070	0
157	20230615	162200	302135810	5070	5070	5070	5070	0
158	20230615	162100	302135810	5070	5070	5070	5070	0
159	20230615	162000	302135810	5070	5070	5070	5070	0
160	20230615	161900	302135810	5070	5070	5070	5070	0
161	20230615	161800	302135810	5070	5070	5070	5070	0
162	20230615	161700	302135810	5070	5070	5070	5070	0
163	20230615	161600	302135810	5070	5070	5070	5070	0
164	20230615	161500	302135810	5070	5070	5070	5070	0
165	20230615	161400	302135810	5070	5070	5070	5070	0
166	20230615	161300	302135810	5070	5070	5070	5070	0
167	20230615	161200	302135810	5070	5070	5070	5070	0
168	20230615	161100	302135810	5070	5070	5070	5070	0
169	20230615	161000	302135810	5070	5070	5070	5070	0
170	20230615	160900	302135810	5070	5070	5070	5070	0
171	20230615	160800	302135810	5070	5070	5070	5070	0
172	20230615	160700	302135810	5070	5070	5070	5070	0
173	20230615	160600	302135810	5070	5070	5070	5070	0
174	20230615	160500	302135810	5070	5070	5070	5070	0
175	20230615	160400	302135810	5070	5070	5070	5070	0
176	20230615	160300	302135810	5070	5070	5070	5070	0
177	20230615	160200	302135810	5070	5070	5070	5070	0
178	20230615	160100	302135810	5070	5070	5070	5070	0
179	20230615	160000	302135810	5070	5070	5070	5070	0
180	20230615	155900	302135810	5070	5070	5070	5070	0
181	20230615	155800	302135810	5070	5070	5070	5070	0
182	20230615	155700	302135810	5070	5070	5070	5070	487
183	20230615	155600	302135810	5070	5070	5070	5070	0
184	20230615	155500	302135810	5070	5070	5070	5070	0
185	20230615	155400	302135810	5070	5070	5070	5070	0
186	20230615	155300	302135810	5070	5070	5070	5070	0
187	20230615	155200	302135810	5070	5070	5070	5070	0
188	20230615	155100	302135810	5070	5070	5070	5070	0
189	20230615	155000	302135810	5070	5070	5070	5070	0
190	20230615	154900	302135810	5070	5070	5070	5070	0
191	20230615	154800	302135810	5070	5070	5070	5070	0
192	20230615	154700	302135810	5070	5070	5070	5070	0
193	20230615	154600	302135810	5070	5070	5070	5070	0
194	20230615	154500	302135810	5070	5070	5070	5070	0
195	20230615	154400	302135810	5070	5070	5070	5070	0
196	20230615	154300	302135810	5070	5070	5070	5070	0
197	20230615	154200	302135810	5070	5070	5070	5070	0
198	20230615	154100	302135810	5070	5070	5070	5070	0
199	20230615	154000	302135810	5070	5070	5070	5070	0
200	20230615	153900	302135810	5070	5070	5070	5070	0
201	20230615	153800	302135810	5070	5070	5070	5070	0
202	20230615	153700	302135810	5070	5070	5070	5070	0
203	20230615	153600	302135810	5070	5070	5070	5070	0
204	20230615	153500	302135810	5070	5070	5070	5070	0
205	20230615	153400	302135810	5070	5070	5070	5070	0
206	20230615	153300	302135810	5070	5070	5070	5070	0
207	20230615	153200	302135810	5070	5070	5070	5070	0
208	20230615	153100	302135810	5070	5070	5070	5070	0
209	20230615	153000	302135810	5070	5070	5070	5070	487
210	20230615	152900	299666720	5080	5080	5080	5080	0
211	20230615	152800	299666720	5080	5080	5080	5080	0
212	20230615	152700	299666720	5080	5080	5080	5080	0
213	20230615	152600	299666720	5080	5080	5080	5080	0
214	20230615	152500	299666720	5080	5080	5080	5080	0
215	20230615	152400	299666720	5080	5080	5080	5080	0
216	20230615	152300	299666720	5080	5080	5080	5080	0
217	20230615	152200	299666720	5080	5080	5080	5080	0
218	20230615	152100	299666720	5080	5080	5080	5080	0
219	20230615	152000	299666720	5080	5080	5080	5080	0
220	20230615	151900	299666720	5080	5070	5080	5070	257
221	20230615	151800	298363080	5070	5080	5080	5070	58
222	20230615	151700	298068520	5070	5090	5090	5070	116
223	20230615	151600	297478440	5090	5090	5090	5070	116
224	20230615	151500	296888200	5090	5090	5090	5070	184
225	20230615	151400	295951920	5090	5070	5090	5070	11
226	20230615	151300	295895950	5090	5090	5090	5070	178
227	20230615	151200	294990490	5090	5070	5090	5070	60
228	20230615	151100	294685420	5080	5080	5080	5070	85
229	20230615	151000	294253630	5070	5070	5080	5070	116
230	20230615	150900	293664540	5070	5090	5090	5070	74
231	20230615	150800	293288020	5090	5090	5090	5080	134
232	20230615	150700	292606530	5090	5090	5090	5090	79
233	20230615	150600	292204420	5090	5080	5090	5080	176
234	20230615	150500	291309080	5080	5070	5080	5070	59
235	20230615	150400	291009520	5080	5080	5080	5080	63
236	20230615	150300	290689480	5080	5080	5090	5080	151
237	20230615	150200	289921970	5080	5080	5080	5070	115
238	20230615	150100	289338000	5080	5070	5080	5070	101
239	20230615	150000	288825130	5080	5080	5080	5080	82
240	20230615	145900	288408570	5080	5070	5080	5070	60
241	20230615	145800	288103930	5080	5080	5080	5070	152
242	20230615	145700	287332060	5080	5080	5080	5080	98
243	20230615	145600	286834220	5070	5080	5080	5070	283
244	20230615	145500	285397070	5080	5070	5080	5070	99
245	20230615	145400	284894710	5080	5080	5080	5070	318
246	20230615	145300	283281490	5080	5080	5080	5080	34
247	20230615	145200	283108770	5080	5080	5080	5070	190
248	20230615	145100	282143840	5080	5070	5080	5070	71
249	20230615	145000	281783530	5080	5080	5080	5080	194
250	20230615	144900	280798010	5080	5080	5080	5070	130
251	20230615	144800	280137770	5070	5070	5070	5070	30
252	20230615	144700	279985670	5080	5070	5080	5070	200
253	20230615	144600	278970790	5090	5070	5090	5070	528
254	20230615	144500	276290680	5070	5070	5070	5060	270
255	20230615	144400	274922510	5070	5070	5070	5060	1479
256	20230615	144300	267425660	5070	5070	5070	5070	50
257	20230615	144200	267172160	5060	5070	5070	5060	147
258	20230615	144100	266427100	5060	5070	5070	5060	72
259	20230615	144000	266062350	5070	5060	5070	5060	129
260	20230615	143900	265408810	5070	5070	5070	5060	288
261	20230615	143800	263949650	5060	5070	5070	5060	157
262	20230615	143700	263153990	5070	5070	5070	5060	265
263	20230615	143600	261810900	5070	5070	5070	5070	108
264	20230615	143500	261263340	5060	5070	5070	5060	58
265	20230615	143400	260969830	5070	5070	5070	5060	175
266	20230615	143300	260083040	5070	5060	5070	5060	309
267	20230615	143200	258516610	5070	5070	5070	5070	43
268	20230615	143100	258298600	5070	5070	5070	5060	318
269	20230615	143000	256686810	5070	5060	5070	5060	81
270	20230615	142900	256276590	5070	5070	5070	5070	130
271	20230615	142800	255617490	5060	5070	5090	5060	1208
272	20230615	142700	249484270	5070	5060	5070	5060	109
273	20230615	142600	248931840	5070	5060	5070	5060	137
274	20230615	142500	248237400	5070	5070	5070	5070	34
275	20230615	142400	248065020	5070	5070	5070	5060	190
276	20230615	142300	247101950	5070	5070	5070	5060	71
277	20230615	142200	246742210	5060	5070	5070	5060	88
278	20230615	142100	246296070	5060	5070	5070	5060	98
279	20230615	142000	245799420	5070	5070	5070	5060	135
280	20230615	141900	245115540	5070	5070	5070	5060	781
281	20230615	141800	241158510	5070	5080	5080	5070	1003
282	20230615	141700	236072870	5070	5080	5080	5070	719
283	20230615	141600	232423220	5070	5070	5080	5070	1148
284	20230615	141500	226591610	5080	5080	5080	5080	66
285	20230615	141400	226256330	5080	5080	5080	5070	65
286	20230615	141300	225926300	5080	5080	5080	5070	153
287	20230615	141200	225149270	5070	5070	5080	5070	64
288	20230615	141100	224824310	5070	5080	5080	5070	79
289	20230615	141000	224423000	5070	5080	5080	5070	172
290	20230615	140900	223549740	5070	5070	5070	5070	28
291	20230615	140800	223407780	5080	5080	5080	5080	163
292	20230615	140700	222579740	5070	5070	5070	5070	37
293	20230615	140600	222392150	5080	5080	5080	5070	245
294	20230615	140500	221147860	5080	5080	5080	5070	132
295	20230615	140400	220477430	5070	5070	5070	5070	9
296	20230615	140300	220431800	5070	5080	5080	5070	187
297	20230615	140200	219482150	5080	5070	5080	5070	52
298	20230615	140100	219218170	5080	5080	5080	5080	91
299	20230615	140000	218755890	5070	5080	5080	5070	79
300	20230615	135900	218354870	5070	5080	5080	5070	152
301	20230615	135800	217583050	5070	5080	5080	5070	111
302	20230615	135700	217019400	5080	5080	5080	5080	34
303	20230615	135600	216846680	5080	5080	5080	5070	108
304	20230615	135500	216298240	5080	5070	5080	5070	93
305	20230615	135400	215825960	5080	5070	5080	5070	81
306	20230615	135300	215414490	5070	5080	5080	5070	106
307	20230615	135200	214876240	5080	5080	5080	5070	150
308	20230615	135100	214114510	5080	5080	5080	5070	302
309	20230615	135000	212580840	5080	5080	5080	5080	76
310	20230615	134900	212194760	5070	5080	5080	5070	170
311	20230615	134800	211331660	5080	5080	5080	5070	250
312	20230615	134700	210063390	5070	5080	5080	5070	1089
313	20230615	134600	204541280	5070	5070	5070	5070	29
314	20230615	134500	204394250	5080	5080	5080	5070	353
315	20230615	134400	202601360	5080	5070	5080	5070	73
316	20230615	134300	202230900	5080	5080	5080	5080	129
317	20230615	134200	201575580	5070	5080	5080	5070	215
318	20230615	134100	200484640	5070	5070	5080	5070	84
319	20230615	134000	200058420	5080	5070	5080	5070	118
320	20230615	133900	199459230	5070	5080	5080	5070	99
321	20230615	133800	198956530	5080	5070	5080	5070	64
322	20230615	133700	198631560	5080	5070	5080	5070	104
323	20230615	133600	198103460	5080	5080	5080	5080	84
324	20230615	133500	197676740	5080	5080	5080	5070	98
325	20230615	133400	197179070	5080	5080	5080	5070	157
326	20230615	133300	196381840	5080	5080	5080	5080	44
327	20230615	133200	196158320	5070	5070	5080	5070	637
328	20230615	133100	192927620	5080	5080	5080	5070	104
329	20230615	133000	192399550	5080	5070	5080	5070	120
330	20230615	132900	191790370	5080	5080	5080	5080	99
331	20230615	132800	191287450	5070	5080	5080	5070	29
332	20230615	132700	191140360	5080	5070	5080	5070	149
333	20230615	132600	190383690	5080	5080	5080	5080	114
334	20230615	132500	189804570	5080	5080	5080	5070	70
335	20230615	132400	189449050	5070	5080	5080	5070	122
336	20230615	132300	188829630	5080	5070	5080	5070	59
337	20230615	132200	188530140	5080	5080	5080	5070	131
338	20230615	132100	187864670	5070	5080	5080	5070	104
339	20230615	132000	187336590	5080	5070	5080	5070	76
340	20230615	131900	186950760	5080	5080	5080	5080	124
341	20230615	131800	186320840	5070	5080	5080	5070	71
342	20230615	131700	185960530	5080	5080	5080	5070	294
343	20230615	131600	184467620	5080	5080	5080	5070	237
344	20230615	131500	183263920	5080	5080	5080	5080	47
345	20230615	131400	183025160	5080	5080	5080	5070	104
346	20230615	131300	182497060	5080	5080	5080	5070	101
347	20230615	131200	181984120	5080	5080	5080	5080	77
348	20230615	131100	181592960	5070	5080	5080	5070	64
349	20230615	131000	181267950	5070	5070	5070	5070	22
350	20230615	130900	181156410	5080	5080	5080	5080	148
351	20230615	130800	180404570	5070	5070	5070	5070	0
352	20230615	130700	180404570	5070	5080	5080	5070	5
353	20230615	130600	180379190	5080	5070	5080	5070	6
354	20230615	130500	180348720	5080	5080	5080	5080	6
355	20230615	130400	180318240	5070	5070	5070	5070	36
356	20230615	130300	180135720	5070	5080	5080	5070	9
357	20230615	130200	180090080	5080	5070	5080	5070	53
358	20230615	130100	179821070	5080	5080	5080	5080	2
359	20230615	130000	179810910	5070	5070	5070	5070	176
360	20230615	125900	178918590	5070	5080	5080	5070	351
361	20230615	125800	177138970	5080	5080	5080	5080	2
362	20230615	125700	177128810	5070	5080	5080	5070	352
363	20230615	125600	175344100	5070	5070	5070	5070	346
364	20230615	125500	173589880	5070	5070	5070	5070	0
365	20230615	125400	173589880	5070	5070	5070	5070	0
366	20230615	125300	173589880	5070	5080	5080	5070	33
367	20230615	125200	173422500	5070	5080	5080	5070	70
368	20230615	125100	173067500	5080	5080	5080	5080	56
369	20230615	125000	172783020	5080	5080	5080	5080	7
370	20230615	124900	172747460	5080	5080	5080	5080	0
371	20230615	124800	172747460	5080	5080	5080	5080	198
372	20230615	124700	171741620	5080	5080	5080	5080	202
373	20230615	124600	170715460	5070	5070	5070	5070	24
374	20230615	124500	170593780	5080	5080	5080	5080	0
375	20230615	124400	170593780	5080	5080	5080	5080	0
376	20230615	124300	170593780	5080	5080	5080	5080	6
377	20230615	124200	170563300	5080	5080	5080	5080	6
378	20230615	124100	170532820	5080	5080	5080	5080	0
379	20230615	124000	170532820	5080	5080	5080	5080	0
380	20230615	123900	170532820	5080	5080	5080	5080	0
381	20230615	123800	170532820	5080	5080	5080	5080	0
382	20230615	123700	170532820	5080	5080	5080	5080	0
383	20230615	123600	170532820	5080	5080	5080	5080	0
384	20230615	123500	170532820	5080	5080	5080	5080	5
385	20230615	123400	170507420	5080	5080	5080	5080	5
386	20230615	123300	170482020	5070	5070	5070	5070	12
387	20230615	123200	170421180	5080	5080	5080	5080	0
388	20230615	123100	170421180	5080	5080	5080	5080	0
389	20230615	123000	170421180	5080	5080	5080	5080	17
390	20230615	122900	170334820	5080	5080	5080	5080	0
391	20230615	122800	170334820	5080	5080	5080	5080	5
392	20230615	122700	170309420	5070	5080	5080	5070	9
393	20230615	122600	170263730	5080	5080	5080	5080	0
394	20230615	122500	170263730	5080	5080	5080	5080	0
395	20230615	122400	170263730	5080	5080	5080	5080	0
396	20230615	122300	170263730	5080	5080	5080	5080	3
397	20230615	122200	170248490	5080	5080	5080	5080	19
398	20230615	122100	170151970	5080	5080	5080	5080	8
399	20230615	122000	170111330	5080	5080	5080	5080	6
400	20230615	121900	170080850	5070	5080	5080	5070	17
401	20230615	121800	169994610	5080	5080	5080	5080	1
402	20230615	121700	169989530	5080	5080	5080	5080	0
403	20230615	121600	169989530	5080	5080	5080	5080	0
404	20230615	121500	169989530	5080	5080	5080	5080	107
405	20230615	121400	169445970	5070	5070	5070	5070	0
406	20230615	121300	169445970	5070	5080	5080	5070	1255
407	20230615	121200	163072920	5080	5080	5080	5080	6
408	20230615	121100	163042440	5080	5080	5080	5080	5
409	20230615	121000	163017040	5080	5080	5080	5080	0
410	20230615	120900	163017040	5080	5080	5080	5080	0
411	20230615	120800	163017040	5080	5080	5080	5080	6
412	20230615	120700	162986560	5080	5080	5080	5080	1
413	20230615	120600	162981480	5080	5080	5080	5080	200
414	20230615	120500	161965480	5080	5080	5080	5080	206
415	20230615	120400	160919000	5080	5080	5080	5080	6
416	20230615	120300	160888520	5080	5080	5080	5080	0
417	20230615	120200	160888520	5080	5080	5080	5080	0
418	20230615	120100	160888520	5080	5080	5080	5080	5
419	20230615	120000	160863120	5080	5080	5080	5080	0
420	20230615	115900	160863120	5080	5080	5080	5080	0
421	20230615	115800	160863120	5080	5080	5080	5080	0
422	20230615	115700	160863120	5080	5080	5080	5080	5
423	20230615	115600	160837720	5080	5080	5080	5080	5
424	20230615	115500	160812320	5080	5080	5080	5080	23
425	20230615	115400	160695480	5070	5070	5070	5070	0
426	20230615	115300	160695480	5070	5070	5070	5070	0
427	20230615	115200	160695480	5070	5070	5070	5070	8
428	20230615	115100	160654920	5080	5080	5080	5080	0
429	20230615	115000	160654920	5080	5080	5080	5080	0
430	20230615	114900	160654920	5080	5080	5080	5080	6
431	20230615	114800	160624440	5080	5080	5080	5080	5
432	20230615	114700	160599040	5080	5070	5080	5070	2150
433	20230615	114600	149698510	5070	5070	5070	5070	2
434	20230615	114500	149688370	5060	5060	5060	5060	0
435	20230615	114400	149688370	5060	5060	5060	5060	37
436	20230615	114300	149501150	5060	5070	5070	5060	1020
437	20230615	114200	144339750	5070	5070	5070	5070	0
438	20230615	114100	144339750	5070	5070	5070	5070	12
439	20230615	114000	144278910	5070	5070	5070	5070	0
440	20230615	113900	144278910	5070	5070	5070	5070	0
441	20230615	113800	144278910	5070	5070	5070	5070	2
442	20230615	113700	144268770	5070	5070	5070	5070	0
443	20230615	113600	144268770	5070	5070	5070	5070	2
444	20230615	113500	144258630	5070	5070	5070	5070	0
445	20230615	113400	144258630	5070	5070	5070	5060	300
446	20230615	113300	142740480	5060	5070	5070	5060	17
447	20230615	113200	142654410	5070	5060	5070	5060	2
448	20230615	113100	142644280	5070	5070	5070	5070	352
449	20230615	113000	140859640	5070	5070	5070	5070	0
450	20230615	112900	140859640	5070	5070	5070	5070	1
451	20230615	112800	140854570	5080	5080	5080	5080	0
452	20230615	112700	140854570	5080	5070	5080	5070	7
453	20230615	112600	140819070	5080	5080	5080	5080	9
454	20230615	112500	140773350	5080	5080	5080	5080	8
455	20230615	112400	140732710	5070	5070	5070	5070	0
456	20230615	112300	140732710	5070	5070	5070	5070	1
457	20230615	112200	140727640	5080	5080	5080	5080	0
458	20230615	112100	140727640	5080	5080	5080	5080	2
459	20230615	112000	140717480	5070	5070	5070	5070	0
460	20230615	111900	140717480	5070	5090	5090	5070	43
461	20230615	111800	140499350	5080	5080	5080	5080	5
462	20230615	111700	140473950	5070	5070	5070	5070	30
463	20230615	111600	140321850	5070	5070	5070	5070	0
464	20230615	111500	140321850	5070	5080	5080	5070	209
465	20230615	111400	139261430	5090	5090	5090	5090	0
466	20230615	111300	139261430	5090	5090	5090	5090	1
467	20230615	111200	139256340	5090	5090	5090	5090	6
468	20230615	111100	139225800	5090	5090	5090	5090	5
469	20230615	111000	139200350	5090	5090	5090	5090	5
470	20230615	110900	139174900	5090	5090	5090	5090	0
471	20230615	110800	139174900	5090	5090	5090	5090	0
472	20230615	110700	139174900	5090	5090	5090	5090	2
473	20230615	110600	139164720	5090	5090	5090	5090	0
474	20230615	110500	139164720	5090	5090	5090	5090	0
475	20230615	110400	139164720	5090	5090	5090	5090	0
476	20230615	110300	139164720	5090	5090	5090	5090	5
477	20230615	110200	139139270	5090	5090	5090	5090	6
478	20230615	110100	139108730	5080	5090	5090	5080	126
479	20230615	110000	138468640	5090	5090	5090	5090	2
480	20230615	105900	138458460	5080	5080	5080	5080	0
481	20230615	105800	138458460	5080	5080	5080	5080	19
482	20230615	105700	138361940	5080	5080	5080	5080	13
483	20230615	105600	138295900	5080	5080	5080	5080	51
484	20230615	105500	138036820	5090	5090	5090	5090	10
485	20230615	105400	137985920	5090	5090	5090	5090	2
486	20230615	105300	137975740	5090	5090	5090	5090	0
487	20230615	105200	137975740	5090	5090	5090	5090	0
488	20230615	105100	137975740	5090	5090	5090	5090	21
489	20230615	105000	137868850	5090	5090	5090	5090	0
490	20230615	104900	137868850	5090	5090	5090	5090	0
491	20230615	104800	137868850	5090	5090	5090	5090	0
492	20230615	104700	137868850	5090	5090	5090	5080	27
493	20230615	104600	137731570	5080	5080	5080	5080	20
494	20230615	104500	137629970	5090	5080	5090	5080	21
495	20230615	104400	137523280	5080	5080	5080	5080	20
496	20230615	104300	137421680	5090	5090	5090	5090	20
497	20230615	104200	137319880	5090	5090	5090	5090	0
498	20230615	104100	137319880	5090	5090	5090	5090	0
499	20230615	104000	137319880	5090	5090	5090	5090	5
500	20230615	103900	137294430	5090	5090	5090	5090	8
501	20230615	103800	137253710	5090	5090	5090	5090	0
502	20230615	103700	137253710	5090	5090	5090	5090	3
503	20230615	103600	137238440	5090	5090	5090	5090	0
504	20230615	103500	137238440	5090	5090	5090	5090	1
505	20230615	103400	137233350	5090	5090	5090	5090	1
506	20230615	103300	137228260	5090	5090	5090	5090	0
507	20230615	103200	137228260	5090	5090	5090	5090	6
508	20230615	103100	137197720	5090	5090	5090	5090	0
509	20230615	103000	137197720	5090	5090	5090	5090	157
510	20230615	102900	136398590	5090	5080	5090	5080	209
511	20230615	102800	135335560	5080	5080	5080	5080	0
512	20230615	102700	135335560	5080	5080	5080	5080	0
513	20230615	102600	135335560	5080	5080	5080	5080	0
514	20230615	102500	135335560	5080	5080	5080	5080	0
515	20230615	102400	135335560	5080	5080	5080	5080	11
516	20230615	102300	135279680	5070	5070	5070	5070	0
517	20230615	102200	135279680	5070	5070	5070	5070	0
518	20230615	102100	135279680	5070	5080	5080	5070	197
519	20230615	102000	134280690	5080	5070	5080	5070	3
520	20230615	101900	134265460	5070	5070	5070	5070	0
521	20230615	101800	134265460	5070	5080	5080	5070	179
522	20230615	101700	133357270	5090	5090	5090	5090	6
523	20230615	101600	133326730	5090	5090	5090	5090	5
524	20230615	101500	133301280	5080	5080	5080	5080	22
525	20230615	101400	133189520	5090	5090	5090	5090	0
526	20230615	101300	133189520	5090	5090	5090	5090	0
527	20230615	101200	133189520	5090	5090	5090	5090	0
528	20230615	101100	133189520	5090	5090	5090	5090	0
529	20230615	101000	133189520	5090	5090	5090	5090	1
530	20230615	100900	133184430	5090	5090	5090	5090	10
531	20230615	100800	133133530	5080	5080	5080	5080	0
532	20230615	100700	133133530	5080	5090	5090	5080	17
533	20230615	100600	133047120	5090	5090	5090	5090	1
534	20230615	100500	133042030	5090	5090	5090	5090	0
535	20230615	100400	133042030	5090	5090	5090	5090	6
536	20230615	100300	133011490	5090	5100	5100	5090	5
537	20230615	100200	132986020	5100	5100	5100	5100	2
538	20230615	100100	132975820	5090	5090	5090	5090	13
539	20230615	100000	132909650	5100	5100	5100	5100	0
540	20230615	095900	132909650	5100	5100	5100	5100	50
541	20230615	095800	132654650	5100	5100	5100	5100	52
542	20230615	095700	132389450	5100	5100	5100	5100	0
543	20230615	095600	132389450	5100	5100	5100	5100	0
544	20230615	095500	132389450	5100	5100	5100	5100	0
545	20230615	095400	132389450	5100	5100	5100	5100	6
546	20230615	095300	132358850	5100	5100	5100	5100	0
547	20230615	095200	132358850	5100	5100	5100	5100	0
548	20230615	095100	132358850	5100	5100	5100	5100	2
549	20230615	095000	132348650	5060	5060	5060	5060	0
550	20230615	094900	132348650	5060	5060	5060	5060	0
551	20230615	094800	132348650	5060	5060	5060	5060	0
552	20230615	094700	132348650	5060	5090	5090	5060	400
553	20230615	094600	130319920	5100	5100	5100	5100	6
554	20230615	094500	130289320	5100	5100	5100	5100	0
555	20230615	094400	130289320	5100	5100	5100	5100	2
556	20230615	094300	130279120	5100	5100	5100	5100	2076
557	20230615	094200	119691520	5100	5100	5100	5100	458
558	20230615	094100	117355720	5100	5100	5110	5100	1590
559	20230615	094000	109246700	5110	5110	5110	5110	1
560	20230615	093900	109241590	5100	5100	5100	5100	2534
561	20230615	093800	96318190	5100	5100	5100	5100	6
562	20230615	093700	96287590	5100	5100	5100	5100	35
563	20230615	093600	96109090	5100	5100	5100	5100	2
564	20230615	093500	96098890	5100	5100	5100	5100	5
565	20230615	093400	96073390	5100	5100	5100	5100	12
566	20230615	093300	96012190	5100	5100	5100	5100	0
567	20230615	093200	96012190	5100	5100	5100	5100	4
568	20230615	093100	95991790	5100	5070	5100	5070	1802
569	20230615	093000	86821240	5070	5070	5070	5070	10
570	20230615	092900	86770540	5090	5090	5090	5090	2
571	20230615	092800	86760360	5090	5090	5090	5090	0
572	20230615	092700	86760360	5090	5090	5090	5090	1
573	20230615	092600	86755270	5090	5090	5090	5090	1
574	20230615	092500	86750180	5090	5090	5090	5090	0
575	20230615	092400	86750180	5090	5090	5090	5090	0
576	20230615	092300	86750180	5090	5080	5090	5060	63
577	20230615	092200	86429990	5090	5090	5090	5090	1500
578	20230615	092100	78794990	5090	5090	5090	5090	3
579	20230615	092000	78779720	5060	5060	5060	5060	100
580	20230615	091900	78273720	5060	5090	5090	5060	2205
581	20230615	091800	67110300	5080	5080	5080	5080	2
582	20230615	091700	67100140	5090	5100	5100	5090	37
583	20230615	091600	66911790	5100	5100	5100	5100	3
584	20230615	091500	66896490	5100	5100	5100	5090	60
585	20230615	091400	66590990	5100	5100	5100	5100	3
586	20230615	091300	66575690	5100	5100	5100	5100	0
587	20230615	091200	66575690	5100	5100	5100	5100	505
588	20230615	091100	64000190	5100	5110	5120	5100	6703
589	20230615	091000	29771630	5110	5100	5110	5100	32
590	20230615	090900	29608310	5100	5100	5100	5100	3672
591	20230615	090800	10881110	5100	5080	5100	5080	2000
592	20230615	090700	684010	5080	5080	5080	5080	15
593	20230615	090600	607810	5080	5080	5080	5080	4
594	20230615	090500	587490	5080	5080	5080	5080	1
595	20230615	090400	582410	5070	5070	5070	5070	0
596	20230615	090300	582410	5070	5070	5070	5070	0
597	20230615	090200	582410	5070	5070	5070	5070	29
598	20230615	090100	435380	5070	5070	5070	5070	1
599	20230615	090000	430310	5070	5060	5070	5060	85