KissMeData/020400/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191200	52096340	9560	9560	9560	9560	116
3	20230616	191100	52096340	9560	9560	9560	9560	0
4	20230616	191000	52096340	9560	9560	9560	9560	0
5	20230616	190900	52096340	9560	9560	9560	9560	0
6	20230616	190800	52096340	9560	9560	9560	9560	0
7	20230616	190700	52096340	9560	9560	9560	9560	0
8	20230616	190600	52096340	9560	9560	9560	9560	0
9	20230616	190500	52096340	9560	9560	9560	9560	0
10	20230616	190400	52096340	9560	9560	9560	9560	0
11	20230616	190300	52096340	9560	9560	9560	9560	0
12	20230616	190200	52096340	9560	9560	9560	9560	0
13	20230616	190100	52096340	9560	9560	9560	9560	0
14	20230616	190000	52096340	9560	9560	9560	9560	0
15	20230616	185900	52096340	9560	9560	9560	9560	0
16	20230616	185800	52096340	9560	9560	9560	9560	0
17	20230616	185700	52096340	9560	9560	9560	9560	0
18	20230616	185600	52096340	9560	9560	9560	9560	0
19	20230616	185500	52096340	9560	9560	9560	9560	0
20	20230616	185400	52096340	9560	9560	9560	9560	0
21	20230616	185300	52096340	9560	9560	9560	9560	0
22	20230616	185200	52096340	9560	9560	9560	9560	0
23	20230616	185100	52096340	9560	9560	9560	9560	0
24	20230616	185000	52096340	9560	9560	9560	9560	0
25	20230616	184900	52096340	9560	9560	9560	9560	0
26	20230616	184800	52096340	9560	9560	9560	9560	0
27	20230616	184700	52096340	9560	9560	9560	9560	0
28	20230616	184600	52096340	9560	9560	9560	9560	0
29	20230616	184500	52096340	9560	9560	9560	9560	0
30	20230616	184400	52096340	9560	9560	9560	9560	0
31	20230616	184300	52096340	9560	9560	9560	9560	0
32	20230616	184200	52096340	9560	9560	9560	9560	116
33	20230616	184100	52096340	9560	9560	9560	9560	0
34	20230616	184000	52096340	9560	9560	9560	9560	0
35	20230616	183900	52096340	9560	9560	9560	9560	0
36	20230616	183800	52096340	9560	9560	9560	9560	0
37	20230616	183700	52096340	9560	9560	9560	9560	0
38	20230616	183600	52096340	9560	9560	9560	9560	0
39	20230616	183500	52096340	9560	9560	9560	9560	0
40	20230616	183400	52096340	9560	9560	9560	9560	0
41	20230616	183300	52096340	9560	9560	9560	9560	0
42	20230616	183200	52096340	9560	9560	9560	9560	0
43	20230616	183100	52096340	9560	9560	9560	9560	0
44	20230616	183000	52096340	9560	9560	9560	9560	0
45	20230616	182900	52096340	9560	9560	9560	9560	0
46	20230616	182800	52096340	9560	9560	9560	9560	0
47	20230616	182700	52096340	9560	9560	9560	9560	0
48	20230616	182600	52096340	9560	9560	9560	9560	0
49	20230616	182500	52096340	9560	9560	9560	9560	0
50	20230616	182400	52096340	9560	9560	9560	9560	0
51	20230616	182300	52096340	9560	9560	9560	9560	0
52	20230616	182200	52096340	9560	9560	9560	9560	0
53	20230616	182100	52096340	9560	9560	9560	9560	0
54	20230616	182000	52096340	9560	9560	9560	9560	0
55	20230616	181900	52096340	9560	9560	9560	9560	0
56	20230616	181800	52096340	9560	9560	9560	9560	0
57	20230616	181700	52096340	9560	9560	9560	9560	0
58	20230616	181600	52096340	9560	9560	9560	9560	0
59	20230616	181500	52096340	9560	9560	9560	9560	0
60	20230616	181400	52096340	9560	9560	9560	9560	0
61	20230616	181300	52096340	9560	9560	9560	9560	0
62	20230616	181200	52096340	9560	9560	9560	9560	116
63	20230616	181100	52096340	9560	9560	9560	9560	0
64	20230616	181000	52096340	9560	9560	9560	9560	0
65	20230616	180900	52096340	9560	9560	9560	9560	0
66	20230616	180800	52096340	9560	9560	9560	9560	0
67	20230616	180700	52096340	9560	9560	9560	9560	0
68	20230616	180600	52096340	9560	9560	9560	9560	0
69	20230616	180500	52096340	9560	9560	9560	9560	0
70	20230616	180400	52096340	9560	9560	9560	9560	0
71	20230616	180300	52096340	9560	9560	9560	9560	0
72	20230616	180200	52096340	9560	9560	9560	9560	0
73	20230616	180100	52096340	9560	9560	9560	9560	0
74	20230616	180000	52096340	9560	9560	9560	9560	0
75	20230616	175900	52096340	9560	9560	9560	9560	0
76	20230616	175800	52096340	9560	9560	9560	9560	0
77	20230616	175700	52096340	9560	9560	9560	9560	0
78	20230616	175600	52096340	9560	9560	9560	9560	0
79	20230616	175500	52096340	9560	9560	9560	9560	0
80	20230616	175400	52096340	9560	9560	9560	9560	0
81	20230616	175300	52096340	9560	9560	9560	9560	0
82	20230616	175200	52096340	9560	9560	9560	9560	0
83	20230616	175100	52096340	9560	9560	9560	9560	0
84	20230616	175000	52096340	9560	9560	9560	9560	0
85	20230616	174900	52096340	9560	9560	9560	9560	0
86	20230616	174800	52096340	9560	9560	9560	9560	0
87	20230616	174700	52096340	9560	9560	9560	9560	0
88	20230616	174600	52096340	9560	9560	9560	9560	0
89	20230616	174500	52096340	9560	9560	9560	9560	0
90	20230616	174400	52096340	9560	9560	9560	9560	0
91	20230616	174300	52096340	9560	9560	9560	9560	0
92	20230616	174200	52096340	9560	9560	9560	9560	116
93	20230616	174100	52096340	9560	9560	9560	9560	0
94	20230616	174000	52096340	9560	9560	9560	9560	0
95	20230616	173900	52096340	9560	9560	9560	9560	0
96	20230616	173800	52096340	9560	9560	9560	9560	0
97	20230616	173700	52096340	9560	9560	9560	9560	0
98	20230616	173600	52096340	9560	9560	9560	9560	0
99	20230616	173500	52096340	9560	9560	9560	9560	0
100	20230616	173400	52096340	9560	9560	9560	9560	0
101	20230616	173300	52096340	9560	9560	9560	9560	0
102	20230616	173200	52096340	9560	9560	9560	9560	0
103	20230616	173100	52096340	9560	9560	9560	9560	0
104	20230616	173000	52096340	9560	9560	9560	9560	0
105	20230616	172900	52096340	9560	9560	9560	9560	0
106	20230616	172800	52096340	9560	9560	9560	9560	0
107	20230616	172700	52096340	9560	9560	9560	9560	0
108	20230616	172600	52096340	9560	9560	9560	9560	0
109	20230616	172500	52096340	9560	9560	9560	9560	0
110	20230616	172400	52096340	9560	9560	9560	9560	0
111	20230616	172300	52096340	9560	9560	9560	9560	0
112	20230616	172200	52096340	9560	9560	9560	9560	0
113	20230616	172100	52096340	9560	9560	9560	9560	0
114	20230616	172000	52096340	9560	9560	9560	9560	0
115	20230616	171900	52096340	9560	9560	9560	9560	0
116	20230616	171800	52096340	9560	9560	9560	9560	0
117	20230616	171700	52096340	9560	9560	9560	9560	0
118	20230616	171600	52096340	9560	9560	9560	9560	0
119	20230616	171500	52096340	9560	9560	9560	9560	0
120	20230616	171400	52096340	9560	9560	9560	9560	0
121	20230616	171300	52096340	9560	9560	9560	9560	0
122	20230616	171200	52096340	9560	9560	9560	9560	116
123	20230616	171100	52096340	9560	9560	9560	9560	0
124	20230616	171000	52096340	9560	9560	9560	9560	0
125	20230616	170900	52096340	9560	9560	9560	9560	0
126	20230616	170800	52096340	9560	9560	9560	9560	0
127	20230616	170700	52096340	9560	9560	9560	9560	0
128	20230616	170600	52096340	9560	9560	9560	9560	0
129	20230616	170500	52096340	9560	9560	9560	9560	0
130	20230616	170400	52096340	9560	9560	9560	9560	0
131	20230616	170300	52096340	9560	9560	9560	9560	0
132	20230616	170200	52096340	9560	9560	9560	9560	0
133	20230616	170100	52096340	9560	9560	9560	9560	0
134	20230616	170000	52096340	9560	9560	9560	9560	0
135	20230616	165900	52096340	9560	9560	9560	9560	0
136	20230616	165800	52096340	9560	9560	9560	9560	0
137	20230616	165700	52096340	9560	9560	9560	9560	0
138	20230616	165600	52096340	9560	9560	9560	9560	0
139	20230616	165500	52096340	9560	9560	9560	9560	0
140	20230616	165400	52096340	9560	9560	9560	9560	0
141	20230616	165300	52096340	9560	9560	9560	9560	0
142	20230616	165200	52096340	9560	9560	9560	9560	0
143	20230616	165100	52096340	9560	9560	9560	9560	0
144	20230616	165000	52096340	9560	9560	9560	9560	0
145	20230616	164900	52096340	9560	9560	9560	9560	0
146	20230616	164800	52096340	9560	9560	9560	9560	0
147	20230616	164700	52096340	9560	9560	9560	9560	0
148	20230616	164600	52096340	9560	9560	9560	9560	0
149	20230616	164500	52096340	9560	9560	9560	9560	0
150	20230616	164400	52096340	9560	9560	9560	9560	0
151	20230616	164300	52096340	9560	9560	9560	9560	0
152	20230616	164200	52096340	9560	9560	9560	9560	116
153	20230616	164100	52096340	9560	9560	9560	9560	0
154	20230616	164000	52096340	9560	9560	9560	9560	0
155	20230616	163900	52096340	9560	9560	9560	9560	0
156	20230616	163800	52096340	9560	9560	9560	9560	0
157	20230616	163700	52096340	9560	9560	9560	9560	0
158	20230616	163600	52096340	9560	9560	9560	9560	0
159	20230616	163500	52096340	9560	9560	9560	9560	0
160	20230616	163400	52096340	9560	9560	9560	9560	0
161	20230616	163300	52096340	9560	9560	9560	9560	0
162	20230616	163200	52096340	9560	9560	9560	9560	0
163	20230616	163100	52096340	9560	9560	9560	9560	0
164	20230616	163000	52096340	9560	9560	9560	9560	0
165	20230616	162900	52096340	9560	9560	9560	9560	0
166	20230616	162800	52096340	9560	9560	9560	9560	0
167	20230616	162700	52096340	9560	9560	9560	9560	0
168	20230616	162600	52096340	9560	9560	9560	9560	0
169	20230616	162500	52096340	9560	9560	9560	9560	0
170	20230616	162400	52096340	9560	9560	9560	9560	0
171	20230616	162300	52096340	9560	9560	9560	9560	0
172	20230616	162200	52096340	9560	9560	9560	9560	0
173	20230616	162100	52096340	9560	9560	9560	9560	0
174	20230616	162000	52096340	9560	9560	9560	9560	0
175	20230616	161900	52096340	9560	9560	9560	9560	0
176	20230616	161800	52096340	9560	9560	9560	9560	0
177	20230616	161700	52096340	9560	9560	9560	9560	0
178	20230616	161600	52096340	9560	9560	9560	9560	0
179	20230616	161500	52096340	9560	9560	9560	9560	0
180	20230616	161400	52096340	9560	9560	9560	9560	0
181	20230616	161300	52096340	9560	9560	9560	9560	0
182	20230616	161200	52096340	9560	9560	9560	9560	116
183	20230616	161100	52096340	9560	9560	9560	9560	0
184	20230616	161000	52096340	9560	9560	9560	9560	0
185	20230616	160900	52096340	9560	9560	9560	9560	0
186	20230616	160800	52096340	9560	9560	9560	9560	0
187	20230616	160700	52096340	9560	9560	9560	9560	0
188	20230616	160600	52096340	9560	9560	9560	9560	0
189	20230616	160500	52096340	9560	9560	9560	9560	0
190	20230616	160400	52096340	9560	9560	9560	9560	0
191	20230616	160300	52096340	9560	9560	9560	9560	0
192	20230616	160200	52096340	9560	9560	9560	9560	0
193	20230616	160100	52096340	9560	9560	9560	9560	0
194	20230616	160000	52096340	9560	9560	9560	9560	0
195	20230616	155900	52096340	9560	9560	9560	9560	0
196	20230616	155800	52096340	9560	9560	9560	9560	0
197	20230616	155700	52096340	9560	9560	9560	9560	0
198	20230616	155600	52096340	9560	9560	9560	9560	0
199	20230616	155500	52096340	9560	9560	9560	9560	0
200	20230616	155400	52096340	9560	9560	9560	9560	0
201	20230616	155300	52096340	9560	9560	9560	9560	0
202	20230616	155200	52096340	9560	9560	9560	9560	0
203	20230616	155100	52096340	9560	9560	9560	9560	0
204	20230616	155000	52096340	9560	9560	9560	9560	0
205	20230616	154900	52096340	9560	9560	9560	9560	0
206	20230616	154800	52096340	9560	9560	9560	9560	0
207	20230616	154700	52096340	9560	9560	9560	9560	0
208	20230616	154600	52096340	9560	9560	9560	9560	0
209	20230616	154500	52096340	9560	9560	9560	9560	0
210	20230616	154400	52096340	9560	9560	9560	9560	0
211	20230616	154300	52096340	9560	9560	9560	9560	0
212	20230616	154200	52096340	9560	9560	9560	9560	116
213	20230616	154100	52096340	9560	9560	9560	9560	0
214	20230616	154000	52096340	9560	9560	9560	9560	0
215	20230616	153900	52096340	9560	9560	9560	9560	0
216	20230616	153800	52096340	9560	9560	9560	9560	0
217	20230616	153700	52096340	9560	9560	9560	9560	0
218	20230616	153600	52096340	9560	9560	9560	9560	0
219	20230616	153500	52096340	9560	9560	9560	9560	0
220	20230616	153400	52096340	9560	9560	9560	9560	0
221	20230616	153300	52096340	9560	9560	9560	9560	0
222	20230616	153200	52096340	9560	9560	9560	9560	0
223	20230616	153100	52096340	9560	9560	9560	9560	0
224	20230616	153000	52096340	9560	9560	9560	9560	116
225	20230616	152900	50987380	9560	9560	9560	9560	0
226	20230616	152800	50987380	9560	9560	9560	9560	0
227	20230616	152700	50987380	9560	9560	9560	9560	0
228	20230616	152600	50987380	9560	9560	9560	9560	0
229	20230616	152500	50987380	9560	9560	9560	9560	0
230	20230616	152400	50987380	9560	9560	9560	9560	0
231	20230616	152300	50987380	9560	9560	9560	9560	0
232	20230616	152200	50987380	9560	9560	9560	9560	0
233	20230616	152100	50987380	9560	9560	9560	9560	0
234	20230616	152000	50987380	9560	9560	9560	9560	0
235	20230616	151900	50987380	9560	9560	9560	9560	0
236	20230616	151800	50987380	9560	9560	9560	9560	0
237	20230616	151700	50987380	9560	9560	9560	9560	0
238	20230616	151600	50987380	9560	9560	9560	9560	0
239	20230616	151500	50987380	9560	9560	9560	9560	0
240	20230616	151400	50987380	9560	9560	9560	9560	0
241	20230616	151300	50987380	9560	9560	9560	9560	0
242	20230616	151200	50987380	9560	9560	9560	9560	0
243	20230616	151100	50987380	9560	9560	9560	9560	0
244	20230616	151000	50987380	9560	9560	9560	9560	0
245	20230616	150900	50987380	9560	9560	9560	9560	0
246	20230616	150800	50987380	9560	9560	9560	9560	0
247	20230616	150700	50987380	9560	9560	9560	9560	2
248	20230616	150600	50968260	9550	9550	9550	9550	0
249	20230616	150500	50968260	9550	9550	9550	9550	0
250	20230616	150400	50968260	9550	9550	9550	9550	0
251	20230616	150300	50968260	9550	9550	9550	9550	0
252	20230616	150200	50968260	9550	9550	9550	9550	0
253	20230616	150100	50968260	9550	9550	9550	9550	0
254	20230616	150000	50968260	9550	9550	9550	9550	0
255	20230616	145900	50968260	9550	9550	9550	9550	0
256	20230616	145800	50968260	9550	9550	9550	9550	0
257	20230616	145700	50968260	9550	9550	9550	9550	0
258	20230616	145600	50968260	9550	9550	9550	9550	1
259	20230616	145500	50958710	9550	9550	9550	9550	1
260	20230616	145400	50949160	9550	9550	9550	9550	0
261	20230616	145300	50949160	9550	9550	9550	9550	0
262	20230616	145200	50949160	9550	9550	9550	9550	1
263	20230616	145100	50939610	9560	9560	9560	9560	0
264	20230616	145000	50939610	9560	9560	9560	9560	0
265	20230616	144900	50939610	9560	9560	9560	9560	0
266	20230616	144800	50939610	9560	9560	9560	9560	0
267	20230616	144700	50939610	9560	9560	9560	9560	15
268	20230616	144600	50796210	9550	9550	9550	9550	2
269	20230616	144500	50777110	9540	9540	9540	9540	3
270	20230616	144400	50748490	9540	9540	9540	9540	5
271	20230616	144300	50700790	9530	9530	9530	9530	0
272	20230616	144200	50700790	9530	9530	9530	9530	0
273	20230616	144100	50700790	9530	9530	9530	9530	1
274	20230616	144000	50691260	9530	9530	9530	9530	0
275	20230616	143900	50691260	9530	9530	9530	9530	0
276	20230616	143800	50691260	9530	9530	9530	9530	12
277	20230616	143700	50576900	9530	9530	9530	9530	0
278	20230616	143600	50576900	9530	9530	9530	9530	1
279	20230616	143500	50567370	9530	9530	9530	9530	0
280	20230616	143400	50567370	9530	9530	9530	9530	0
281	20230616	143300	50567370	9530	9530	9530	9530	0
282	20230616	143200	50567370	9530	9530	9530	9530	0
283	20230616	143100	50567370	9530	9530	9530	9530	1
284	20230616	143000	50557840	9530	9530	9530	9530	0
285	20230616	142900	50557840	9530	9530	9530	9530	4
286	20230616	142800	50519720	9530	9530	9530	9530	2
287	20230616	142700	50500660	9510	9510	9510	9510	0
288	20230616	142600	50500660	9510	9510	9510	9510	0
289	20230616	142500	50500660	9510	9510	9510	9510	0
290	20230616	142400	50500660	9510	9510	9510	9510	0
291	20230616	142300	50500660	9510	9510	9510	9510	0
292	20230616	142200	50500660	9510	9510	9510	9510	0
293	20230616	142100	50500660	9510	9510	9510	9510	0
294	20230616	142000	50500660	9510	9510	9510	9510	41
295	20230616	141900	50110750	9510	9510	9510	9510	0
296	20230616	141800	50110750	9510	9510	9510	9510	0
297	20230616	141700	50110750	9510	9510	9510	9510	0
298	20230616	141600	50110750	9510	9510	9510	9510	0
299	20230616	141500	50110750	9510	9510	9510	9510	2
300	20230616	141400	50091730	9530	9530	9530	9530	0
301	20230616	141300	50091730	9530	9530	9530	9530	0
302	20230616	141200	50091730	9530	9530	9530	9530	0
303	20230616	141100	50091730	9530	9530	9530	9530	2
304	20230616	141000	50072670	9540	9540	9540	9540	0
305	20230616	140900	50072670	9540	9540	9540	9540	28
306	20230616	140800	49805550	9530	9530	9530	9530	2
307	20230616	140700	49786490	9530	9530	9530	9530	0
308	20230616	140600	49786490	9530	9530	9530	9530	0
309	20230616	140500	49786490	9530	9530	9530	9530	0
310	20230616	140400	49786490	9530	9530	9530	9530	0
311	20230616	140300	49786490	9530	9530	9530	9530	18
312	20230616	140200	49614950	9530	9530	9530	9530	0
313	20230616	140100	49614950	9530	9530	9530	9530	2
314	20230616	140000	49595890	9530	9530	9530	9530	0
315	20230616	135900	49595890	9530	9530	9530	9530	0
316	20230616	135800	49595890	9530	9530	9530	9530	70
317	20230616	135700	48928790	9510	9530	9530	9510	465
318	20230616	135600	44505020	9530	9530	9530	9530	0
319	20230616	135500	44505020	9530	9530	9530	9530	0
320	20230616	135400	44505020	9530	9530	9530	9530	0
321	20230616	135300	44505020	9530	9530	9530	9530	0
322	20230616	135200	44505020	9530	9530	9530	9530	0
323	20230616	135100	44505020	9530	9520	9530	9520	2
324	20230616	135000	44485970	9540	9540	9540	9540	0
325	20230616	134900	44485970	9540	9540	9540	9540	0
326	20230616	134800	44485970	9540	9540	9540	9540	0
327	20230616	134700	44485970	9540	9540	9540	9540	0
328	20230616	134600	44485970	9540	9540	9540	9540	0
329	20230616	134500	44485970	9540	9540	9540	9540	0
330	20230616	134400	44485970	9540	9540	9540	9540	0
331	20230616	134300	44485970	9540	9540	9540	9540	0
332	20230616	134200	44485970	9540	9540	9540	9540	0
333	20230616	134100	44485970	9540	9540	9540	9540	0
334	20230616	134000	44485970	9540	9540	9540	9540	0
335	20230616	133900	44485970	9540	9540	9540	9540	38
336	20230616	133800	44123450	9540	9540	9540	9540	106
337	20230616	133700	43112210	9540	9540	9540	9540	0
338	20230616	133600	43112210	9540	9540	9540	9540	0
339	20230616	133500	43112210	9540	9540	9540	9540	0
340	20230616	133400	43112210	9540	9540	9540	9540	0
341	20230616	133300	43112210	9540	9540	9540	9540	10
342	20230616	133200	43016810	9560	9560	9560	9560	0
343	20230616	133100	43016810	9560	9560	9560	9560	68
344	20230616	133000	42366730	9580	9570	9580	9570	71
345	20230616	132900	41686710	9560	9560	9560	9560	1
346	20230616	132800	41677150	9550	9550	9550	9550	0
347	20230616	132700	41677150	9550	9550	9550	9550	0
348	20230616	132600	41677150	9550	9550	9550	9550	0
349	20230616	132500	41677150	9550	9550	9550	9550	0
350	20230616	132400	41677150	9550	9550	9550	9550	0
351	20230616	132300	41677150	9550	9550	9550	9550	0
352	20230616	132200	41677150	9550	9550	9550	9550	0
353	20230616	132100	41677150	9550	9550	9550	9550	0
354	20230616	132000	41677150	9550	9550	9550	9550	0
355	20230616	131900	41677150	9550	9550	9550	9550	0
356	20230616	131800	41677150	9550	9550	9550	9550	0
357	20230616	131700	41677150	9550	9550	9550	9550	0
358	20230616	131600	41677150	9550	9550	9550	9550	0
359	20230616	131500	41677150	9550	9550	9550	9550	50
360	20230616	131400	41199650	9570	9570	9570	9570	0
361	20230616	131300	41199650	9570	9570	9570	9570	0
362	20230616	131200	41199650	9570	9570	9570	9570	0
363	20230616	131100	41199650	9570	9570	9570	9570	0
364	20230616	131000	41199650	9570	9570	9570	9570	0
365	20230616	130900	41199650	9570	9570	9570	9570	0
366	20230616	130800	41199650	9570	9570	9570	9570	0
367	20230616	130700	41199650	9570	9570	9570	9570	1
368	20230616	130600	41190080	9570	9570	9570	9570	0
369	20230616	130500	41190080	9570	9570	9570	9570	0
370	20230616	130400	41190080	9570	9570	9570	9570	0
371	20230616	130300	41190080	9570	9570	9570	9570	0
372	20230616	130200	41190080	9570	9570	9570	9570	0
373	20230616	130100	41190080	9570	9570	9570	9570	0
374	20230616	130000	41190080	9570	9570	9570	9570	0
375	20230616	125900	41190080	9570	9570	9570	9570	0
376	20230616	125800	41190080	9570	9570	9570	9570	0
377	20230616	125700	41190080	9570	9570	9570	9570	0
378	20230616	125600	41190080	9570	9570	9570	9570	0
379	20230616	125500	41190080	9570	9570	9570	9570	0
380	20230616	125400	41190080	9570	9570	9570	9570	0
381	20230616	125300	41190080	9570	9570	9570	9570	3
382	20230616	125200	41161370	9550	9550	9550	9550	0
383	20230616	125100	41161370	9550	9550	9550	9550	0
384	20230616	125000	41161370	9550	9550	9550	9550	0
385	20230616	124900	41161370	9550	9550	9550	9550	0
386	20230616	124800	41161370	9550	9550	9550	9550	0
387	20230616	124700	41161370	9550	9550	9550	9550	0
388	20230616	124600	41161370	9550	9550	9550	9550	0
389	20230616	124500	41161370	9550	9550	9550	9550	0
390	20230616	124400	41161370	9550	9550	9550	9550	0
391	20230616	124300	41161370	9550	9550	9550	9550	0
392	20230616	124200	41161370	9550	9550	9550	9550	0
393	20230616	124100	41161370	9550	9550	9550	9550	0
394	20230616	124000	41161370	9550	9550	9550	9550	3
395	20230616	123900	41132720	9570	9570	9570	9570	0
396	20230616	123800	41132720	9570	9570	9570	9570	0
397	20230616	123700	41132720	9570	9570	9570	9570	0
398	20230616	123600	41132720	9570	9570	9570	9570	0
399	20230616	123500	41132720	9570	9570	9570	9570	0
400	20230616	123400	41132720	9570	9570	9570	9570	0
401	20230616	123300	41132720	9570	9570	9570	9570	0
402	20230616	123200	41132720	9570	9570	9570	9570	0
403	20230616	123100	41132720	9570	9570	9570	9570	0
404	20230616	123000	41132720	9570	9570	9570	9570	0
405	20230616	122900	41132720	9570	9570	9570	9570	0
406	20230616	122800	41132720	9570	9570	9570	9570	0
407	20230616	122700	41132720	9570	9570	9570	9570	0
408	20230616	122600	41132720	9570	9570	9570	9570	0
409	20230616	122500	41132720	9570	9570	9570	9570	21
410	20230616	122400	40931750	9570	9560	9570	9560	198
411	20230616	122300	39036990	9540	9540	9540	9540	0
412	20230616	122200	39036990	9540	9540	9540	9540	0
413	20230616	122100	39036990	9540	9540	9540	9540	124
414	20230616	122000	37854030	9540	9540	9540	9540	0
415	20230616	121900	37854030	9540	9540	9540	9540	0
416	20230616	121800	37854030	9540	9540	9540	9540	0
417	20230616	121700	37854030	9540	9550	9550	9540	68
418	20230616	121600	37205140	9560	9560	9560	9560	0
419	20230616	121500	37205140	9560	9560	9560	9560	0
420	20230616	121400	37205140	9560	9560	9560	9560	33
421	20230616	121300	36889660	9570	9570	9570	9570	0
422	20230616	121200	36889660	9570	9570	9570	9570	0
423	20230616	121100	36889660	9570	9570	9570	9570	0
424	20230616	121000	36889660	9570	9570	9570	9570	0
425	20230616	120900	36889660	9570	9570	9570	9570	9
426	20230616	120800	36803530	9560	9560	9560	9560	0
427	20230616	120700	36803530	9560	9560	9560	9560	0
428	20230616	120600	36803530	9560	9560	9560	9560	6
429	20230616	120500	36746170	9550	9550	9550	9550	0
430	20230616	120400	36746170	9550	9550	9550	9550	0
431	20230616	120300	36746170	9550	9550	9550	9550	0
432	20230616	120200	36746170	9550	9550	9550	9550	0
433	20230616	120100	36746170	9550	9550	9550	9550	0
434	20230616	120000	36746170	9550	9550	9550	9550	1
435	20230616	115900	36736620	9550	9550	9550	9550	10
436	20230616	115800	36641120	9550	9550	9550	9550	0
437	20230616	115700	36641120	9550	9550	9550	9550	25
438	20230616	115600	36402370	9550	9550	9550	9550	1
439	20230616	115500	36392820	9550	9550	9550	9550	0
440	20230616	115400	36392820	9550	9550	9550	9550	15
441	20230616	115300	36249570	9550	9550	9550	9550	0
442	20230616	115200	36249570	9550	9550	9550	9550	0
443	20230616	115100	36249570	9550	9550	9550	9550	0
444	20230616	115000	36249570	9550	9550	9550	9550	0
445	20230616	114900	36249570	9550	9550	9550	9550	0
446	20230616	114800	36249570	9550	9550	9550	9550	0
447	20230616	114700	36249570	9550	9550	9550	9550	11
448	20230616	114600	36144520	9550	9550	9550	9550	2
449	20230616	114500	36125420	9550	9550	9550	9550	0
450	20230616	114400	36125420	9550	9550	9550	9550	0
451	20230616	114300	36125420	9550	9550	9550	9550	0
452	20230616	114200	36125420	9550	9550	9550	9550	0
453	20230616	114100	36125420	9550	9550	9550	9550	0
454	20230616	114000	36125420	9550	9550	9550	9550	0
455	20230616	113900	36125420	9550	9550	9550	9550	0
456	20230616	113800	36125420	9550	9550	9550	9550	0
457	20230616	113700	36125420	9550	9550	9550	9550	0
458	20230616	113600	36125420	9550	9550	9550	9550	5
459	20230616	113500	36077670	9540	9540	9540	9540	10
460	20230616	113400	35982270	9530	9530	9530	9530	11
461	20230616	113300	35877440	9530	9530	9530	9530	0
462	20230616	113200	35877440	9530	9530	9530	9530	127
463	20230616	113100	34667130	9530	9530	9530	9530	0
464	20230616	113000	34667130	9530	9530	9530	9530	0
465	20230616	112900	34667130	9530	9530	9530	9530	0
466	20230616	112800	34667130	9530	9530	9530	9530	3
467	20230616	112700	34638540	9540	9540	9540	9540	0
468	20230616	112600	34638540	9540	9540	9540	9540	0
469	20230616	112500	34638540	9540	9540	9540	9540	0
470	20230616	112400	34638540	9540	9540	9540	9540	0
471	20230616	112300	34638540	9540	9540	9540	9540	0
472	20230616	112200	34638540	9540	9540	9540	9540	0
473	20230616	112100	34638540	9540	9530	9540	9530	5
474	20230616	112000	34590860	9530	9530	9530	9530	5
475	20230616	111900	34543210	9510	9510	9510	9510	0
476	20230616	111800	34543210	9510	9510	9510	9510	200
477	20230616	111700	32641210	9510	9510	9510	9510	0
478	20230616	111600	32641210	9510	9510	9510	9510	0
479	20230616	111500	32641210	9510	9510	9510	9510	0
480	20230616	111400	32641210	9510	9510	9510	9510	0
481	20230616	111300	32641210	9510	9510	9510	9510	0
482	20230616	111200	32641210	9510	9510	9510	9510	0
483	20230616	111100	32641210	9510	9510	9510	9510	0
484	20230616	111000	32641210	9510	9510	9510	9510	0
485	20230616	110900	32641210	9510	9510	9510	9510	0
486	20230616	110800	32641210	9510	9510	9510	9510	0
487	20230616	110700	32641210	9510	9510	9510	9510	0
488	20230616	110600	32641210	9510	9520	9520	9510	78
489	20230616	110500	31899150	9530	9530	9530	9530	134
490	20230616	110400	30622130	9530	9530	9530	9530	86
491	20230616	110300	29802550	9530	9530	9530	9530	0
492	20230616	110200	29802550	9530	9530	9530	9530	0
493	20230616	110100	29802550	9530	9530	9530	9530	169
494	20230616	110000	28191980	9530	9530	9530	9530	0
495	20230616	105900	28191980	9530	9530	9530	9530	70
496	20230616	105800	27524880	9530	9530	9530	9530	0
497	20230616	105700	27524880	9530	9530	9530	9530	0
498	20230616	105600	27524880	9530	9530	9530	9530	0
499	20230616	105500	27524880	9530	9530	9530	9530	38
500	20230616	105400	27162740	9560	9560	9560	9560	0
501	20230616	105300	27162740	9560	9560	9560	9560	0
502	20230616	105200	27162740	9560	9560	9560	9560	0
503	20230616	105100	27162740	9560	9560	9560	9560	0
504	20230616	105000	27162740	9560	9560	9560	9560	0
505	20230616	104900	27162740	9560	9560	9560	9560	0
506	20230616	104800	27162740	9560	9560	9560	9560	0
507	20230616	104700	27162740	9560	9560	9560	9560	0
508	20230616	104600	27162740	9560	9560	9560	9560	0
509	20230616	104500	27162740	9560	9560	9560	9560	0
510	20230616	104400	27162740	9560	9560	9560	9560	1
511	20230616	104300	27153180	9530	9530	9530	9530	0
512	20230616	104200	27153180	9530	9530	9530	9530	0
513	20230616	104100	27153180	9530	9530	9530	9530	0
514	20230616	104000	27153180	9530	9530	9530	9530	0
515	20230616	103900	27153180	9530	9530	9530	9530	0
516	20230616	103800	27153180	9530	9530	9530	9530	0
517	20230616	103700	27153180	9530	9530	9530	9530	1
518	20230616	103600	27143650	9580	9580	9580	9580	0
519	20230616	103500	27143650	9580	9580	9580	9580	0
520	20230616	103400	27143650	9580	9580	9580	9580	22
521	20230616	103300	26932890	9530	9530	9530	9530	0
522	20230616	103200	26932890	9530	9530	9530	9530	0
523	20230616	103100	26932890	9530	9550	9550	9530	260
524	20230616	103000	24452670	9560	9560	9560	9560	99
525	20230616	102900	23506230	9560	9560	9560	9560	0
526	20230616	102800	23506230	9560	9560	9560	9560	13
527	20230616	102700	23381950	9560	9560	9560	9560	0
528	20230616	102600	23381950	9560	9560	9560	9560	10
529	20230616	102500	23286350	9560	9560	9560	9560	0
530	20230616	102400	23286350	9560	9560	9560	9560	0
531	20230616	102300	23286350	9560	9560	9560	9560	0
532	20230616	102200	23286350	9560	9560	9560	9560	0
533	20230616	102100	23286350	9560	9560	9560	9560	1
534	20230616	102000	23276790	9600	9600	9600	9600	0
535	20230616	101900	23276790	9600	9600	9600	9600	0
536	20230616	101800	23276790	9600	9600	9600	9600	0
537	20230616	101700	23276790	9600	9600	9600	9600	0
538	20230616	101600	23276790	9600	9600	9600	9600	0
539	20230616	101500	23276790	9600	9600	9600	9600	0
540	20230616	101400	23276790	9600	9600	9600	9600	2
541	20230616	101300	23257590	9600	9600	9600	9600	0
542	20230616	101200	23257590	9600	9600	9600	9600	0
543	20230616	101100	23257590	9600	9600	9600	9600	0
544	20230616	101000	23257590	9600	9600	9600	9600	0
545	20230616	100900	23257590	9600	9600	9600	9600	0
546	20230616	100800	23257590	9600	9600	9600	9600	0
547	20230616	100700	23257590	9600	9600	9600	9600	0
548	20230616	100600	23257590	9600	9600	9600	9600	0
549	20230616	100500	23257590	9600	9600	9600	9600	1
550	20230616	100400	23247990	9560	9570	9570	9560	111
551	20230616	100300	22185770	9600	9600	9600	9600	0
552	20230616	100200	22185770	9600	9600	9600	9600	0
553	20230616	100100	22185770	9600	9600	9600	9600	0
554	20230616	100000	22185770	9600	9600	9600	9600	0
555	20230616	095900	22185770	9600	9600	9600	9600	0
556	20230616	095800	22185770	9600	9600	9600	9600	0
557	20230616	095700	22185770	9600	9600	9600	9600	0
558	20230616	095600	22185770	9600	9600	9600	9600	0
559	20230616	095500	22185770	9600	9600	9600	9600	0
560	20230616	095400	22185770	9600	9600	9600	9600	5
561	20230616	095300	22137770	9610	9610	9610	9610	10
562	20230616	095200	22041670	9610	9610	9610	9610	0
563	20230616	095100	22041670	9610	9610	9610	9610	1
564	20230616	095000	22032060	9610	9610	9610	9610	0
565	20230616	094900	22032060	9610	9610	9610	9610	1
566	20230616	094800	22022450	9610	9610	9610	9610	0
567	20230616	094700	22022450	9610	9610	9610	9610	0
568	20230616	094600	22022450	9610	9610	9610	9610	20
569	20230616	094500	21830250	9600	9600	9600	9600	16
570	20230616	094400	21676650	9610	9600	9610	9600	5
571	20230616	094300	21628610	9600	9600	9600	9600	0
572	20230616	094200	21628610	9600	9600	9600	9600	1
573	20230616	094100	21619010	9610	9610	9610	9610	0
574	20230616	094000	21619010	9610	9610	9610	9610	8
575	20230616	093900	21542130	9610	9610	9610	9610	7
576	20230616	093800	21474860	9610	9610	9610	9610	1
577	20230616	093700	21465250	9610	9610	9610	9610	0
578	20230616	093600	21465250	9610	9610	9610	9610	0
579	20230616	093500	21465250	9610	9610	9610	9610	0
580	20230616	093400	21465250	9610	9610	9610	9610	4
581	20230616	093300	21426810	9610	9610	9610	9610	0
582	20230616	093200	21426810	9610	9610	9610	9610	0
583	20230616	093100	21426810	9610	9610	9610	9610	0
584	20230616	093000	21426810	9610	9610	9610	9610	0
585	20230616	092900	21426810	9610	9610	9610	9610	10
586	20230616	092800	21330710	9610	9610	9610	9610	1
587	20230616	092700	21321100	9570	9570	9570	9570	75
588	20230616	092600	20603350	9610	9610	9610	9610	0
589	20230616	092500	20603350	9610	9610	9610	9610	0
590	20230616	092400	20603350	9610	9610	9610	9610	0
591	20230616	092300	20603350	9610	9610	9610	9610	0
592	20230616	092200	20603350	9610	9610	9610	9610	0
593	20230616	092100	20603350	9610	9610	9610	9610	1
594	20230616	092000	20593740	9570	9570	9570	9570	0
595	20230616	091900	20593740	9570	9570	9570	9570	0
596	20230616	091800	20593740	9570	9570	9570	9570	0
597	20230616	091700	20593740	9570	9570	9570	9570	0
598	20230616	091600	20593740	9570	9570	9570	9570	0
599	20230616	091500	20593740	9570	9570	9570	9570	0
600	20230616	091400	20593740	9570	9570	9570	9570	0
601	20230616	091300	20593740	9570	9570	9570	9570	0
602	20230616	091200	20593740	9570	9570	9570	9570	0
603	20230616	091100	20593740	9570	9570	9570	9570	4
604	20230616	091000	20555460	9570	9570	9570	9570	4
605	20230616	090900	20517180	9570	9570	9570	9570	4
606	20230616	090800	20478900	9560	9560	9560	9560	4
607	20230616	090700	20440660	9560	9560	9560	9560	4
608	20230616	090600	20402420	9550	9550	9550	9550	4
609	20230616	090500	20364220	9650	9550	9650	9550	21
610	20230616	090400	20161970	9550	9550	9550	9550	4
611	20230616	090300	20123770	9550	9550	9550	9550	4
612	20230616	090200	20085570	9540	9540	9540	9540	62
613	20230616	090100	19494090	9540	9550	9550	9540	5
614	20230616	090000	19446350	9590	9680	9680	9590	2019