KissMeData/030610/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183900	178973180	5390	5390	5390	5390	166
3	20230613	183800	178973180	5390	5390	5390	5390	0
4	20230613	183700	178973180	5390	5390	5390	5390	0
5	20230613	183600	178973180	5390	5390	5390	5390	0
6	20230613	183500	178973180	5390	5390	5390	5390	0
7	20230613	183400	178973180	5390	5390	5390	5390	0
8	20230613	183300	178973180	5390	5390	5390	5390	0
9	20230613	183200	178973180	5390	5390	5390	5390	0
10	20230613	183100	178973180	5390	5390	5390	5390	0
11	20230613	183000	178973180	5390	5390	5390	5390	0
12	20230613	182900	178973180	5390	5390	5390	5390	0
13	20230613	182800	178973180	5390	5390	5390	5390	0
14	20230613	182700	178973180	5390	5390	5390	5390	0
15	20230613	182600	178973180	5390	5390	5390	5390	0
16	20230613	182500	178973180	5390	5390	5390	5390	0
17	20230613	182400	178973180	5390	5390	5390	5390	0
18	20230613	182300	178973180	5390	5390	5390	5390	0
19	20230613	182200	178973180	5390	5390	5390	5390	0
20	20230613	182100	178973180	5390	5390	5390	5390	0
21	20230613	182000	178973180	5390	5390	5390	5390	0
22	20230613	181900	178973180	5390	5390	5390	5390	0
23	20230613	181800	178973180	5390	5390	5390	5390	0
24	20230613	181700	178973180	5390	5390	5390	5390	0
25	20230613	181600	178973180	5390	5390	5390	5390	0
26	20230613	181500	178973180	5390	5390	5390	5390	0
27	20230613	181400	178973180	5390	5390	5390	5390	0
28	20230613	181300	178973180	5390	5390	5390	5390	0
29	20230613	181200	178973180	5390	5390	5390	5390	0
30	20230613	181100	178973180	5390	5390	5390	5390	0
31	20230613	181000	178973180	5390	5390	5390	5390	0
32	20230613	180900	178973180	5390	5390	5390	5390	166
33	20230613	180800	178973180	5390	5390	5390	5390	0
34	20230613	180700	178973180	5390	5390	5390	5390	0
35	20230613	180600	178973180	5390	5390	5390	5390	0
36	20230613	180500	178973180	5390	5390	5390	5390	0
37	20230613	180400	178973180	5390	5390	5390	5390	0
38	20230613	180300	178973180	5390	5390	5390	5390	0
39	20230613	180200	178973180	5390	5390	5390	5390	0
40	20230613	180100	178973180	5390	5390	5390	5390	0
41	20230613	180000	178973180	5390	5390	5390	5390	0
42	20230613	175900	178973180	5390	5390	5390	5390	0
43	20230613	175800	178973180	5390	5390	5390	5390	0
44	20230613	175700	178973180	5390	5390	5390	5390	0
45	20230613	175600	178973180	5390	5390	5390	5390	0
46	20230613	175500	178973180	5390	5390	5390	5390	0
47	20230613	175400	178973180	5390	5390	5390	5390	0
48	20230613	175300	178973180	5390	5390	5390	5390	0
49	20230613	175200	178973180	5390	5390	5390	5390	0
50	20230613	175100	178973180	5390	5390	5390	5390	0
51	20230613	175000	178973180	5390	5390	5390	5390	0
52	20230613	174900	178973180	5390	5390	5390	5390	0
53	20230613	174800	178973180	5390	5390	5390	5390	0
54	20230613	174700	178973180	5390	5390	5390	5390	0
55	20230613	174600	178973180	5390	5390	5390	5390	0
56	20230613	174500	178973180	5390	5390	5390	5390	0
57	20230613	174400	178973180	5390	5390	5390	5390	0
58	20230613	174300	178973180	5390	5390	5390	5390	0
59	20230613	174200	178973180	5390	5390	5390	5390	0
60	20230613	174100	178973180	5390	5390	5390	5390	0
61	20230613	174000	178973180	5390	5390	5390	5390	0
62	20230613	173900	178973180	5390	5390	5390	5390	166
63	20230613	173800	178973180	5390	5390	5390	5390	0
64	20230613	173700	178973180	5390	5390	5390	5390	0
65	20230613	173600	178973180	5390	5390	5390	5390	0
66	20230613	173500	178973180	5390	5390	5390	5390	0
67	20230613	173400	178973180	5390	5390	5390	5390	0
68	20230613	173300	178973180	5390	5390	5390	5390	0
69	20230613	173200	178973180	5390	5390	5390	5390	0
70	20230613	173100	178973180	5390	5390	5390	5390	0
71	20230613	173000	178973180	5390	5390	5390	5390	0
72	20230613	172900	178973180	5390	5390	5390	5390	0
73	20230613	172800	178973180	5390	5390	5390	5390	0
74	20230613	172700	178973180	5390	5390	5390	5390	0
75	20230613	172600	178973180	5390	5390	5390	5390	0
76	20230613	172500	178973180	5390	5390	5390	5390	0
77	20230613	172400	178973180	5390	5390	5390	5390	0
78	20230613	172300	178973180	5390	5390	5390	5390	0
79	20230613	172200	178973180	5390	5390	5390	5390	0
80	20230613	172100	178973180	5390	5390	5390	5390	0
81	20230613	172000	178973180	5390	5390	5390	5390	0
82	20230613	171900	178973180	5390	5390	5390	5390	0
83	20230613	171800	178973180	5390	5390	5390	5390	0
84	20230613	171700	178973180	5390	5390	5390	5390	0
85	20230613	171600	178973180	5390	5390	5390	5390	0
86	20230613	171500	178973180	5390	5390	5390	5390	0
87	20230613	171400	178973180	5390	5390	5390	5390	0
88	20230613	171300	178973180	5390	5390	5390	5390	0
89	20230613	171200	178973180	5390	5390	5390	5390	0
90	20230613	171100	178973180	5390	5390	5390	5390	0
91	20230613	171000	178973180	5390	5390	5390	5390	0
92	20230613	170900	178973180	5390	5390	5390	5390	166
93	20230613	170800	178973180	5390	5390	5390	5390	0
94	20230613	170700	178973180	5390	5390	5390	5390	0
95	20230613	170600	178973180	5390	5390	5390	5390	0
96	20230613	170500	178973180	5390	5390	5390	5390	0
97	20230613	170400	178973180	5390	5390	5390	5390	0
98	20230613	170300	178973180	5390	5390	5390	5390	0
99	20230613	170200	178973180	5390	5390	5390	5390	0
100	20230613	170100	178973180	5390	5390	5390	5390	0
101	20230613	170000	178973180	5390	5390	5390	5390	0
102	20230613	165900	178973180	5390	5390	5390	5390	0
103	20230613	165800	178973180	5390	5390	5390	5390	0
104	20230613	165700	178973180	5390	5390	5390	5390	0
105	20230613	165600	178973180	5390	5390	5390	5390	0
106	20230613	165500	178973180	5390	5390	5390	5390	0
107	20230613	165400	178973180	5390	5390	5390	5390	0
108	20230613	165300	178973180	5390	5390	5390	5390	0
109	20230613	165200	178973180	5390	5390	5390	5390	0
110	20230613	165100	178973180	5390	5390	5390	5390	0
111	20230613	165000	178973180	5390	5390	5390	5390	0
112	20230613	164900	178973180	5390	5390	5390	5390	0
113	20230613	164800	178973180	5390	5390	5390	5390	0
114	20230613	164700	178973180	5390	5390	5390	5390	0
115	20230613	164600	178973180	5390	5390	5390	5390	0
116	20230613	164500	178973180	5390	5390	5390	5390	0
117	20230613	164400	178973180	5390	5390	5390	5390	0
118	20230613	164300	178973180	5390	5390	5390	5390	0
119	20230613	164200	178973180	5390	5390	5390	5390	0
120	20230613	164100	178973180	5390	5390	5390	5390	0
121	20230613	164000	178973180	5390	5390	5390	5390	0
122	20230613	163900	178973180	5390	5390	5390	5390	166
123	20230613	163800	178973180	5390	5390	5390	5390	0
124	20230613	163700	178973180	5390	5390	5390	5390	0
125	20230613	163600	178973180	5390	5390	5390	5390	0
126	20230613	163500	178973180	5390	5390	5390	5390	0
127	20230613	163400	178973180	5390	5390	5390	5390	0
128	20230613	163300	178973180	5390	5390	5390	5390	0
129	20230613	163200	178973180	5390	5390	5390	5390	0
130	20230613	163100	178973180	5390	5390	5390	5390	0
131	20230613	163000	178973180	5390	5390	5390	5390	0
132	20230613	162900	178973180	5390	5390	5390	5390	0
133	20230613	162800	178973180	5390	5390	5390	5390	0
134	20230613	162700	178973180	5390	5390	5390	5390	0
135	20230613	162600	178973180	5390	5390	5390	5390	0
136	20230613	162500	178973180	5390	5390	5390	5390	0
137	20230613	162400	178973180	5390	5390	5390	5390	0
138	20230613	162300	178973180	5390	5390	5390	5390	0
139	20230613	162200	178973180	5390	5390	5390	5390	0
140	20230613	162100	178973180	5390	5390	5390	5390	0
141	20230613	162000	178973180	5390	5390	5390	5390	0
142	20230613	161900	178973180	5390	5390	5390	5390	0
143	20230613	161800	178973180	5390	5390	5390	5390	0
144	20230613	161700	178973180	5390	5390	5390	5390	0
145	20230613	161600	178973180	5390	5390	5390	5390	0
146	20230613	161500	178973180	5390	5390	5390	5390	0
147	20230613	161400	178973180	5390	5390	5390	5390	0
148	20230613	161300	178973180	5390	5390	5390	5390	0
149	20230613	161200	178973180	5390	5390	5390	5390	0
150	20230613	161100	178973180	5390	5390	5390	5390	0
151	20230613	161000	178973180	5390	5390	5390	5390	0
152	20230613	160900	178973180	5390	5390	5390	5390	166
153	20230613	160800	178973180	5390	5390	5390	5390	0
154	20230613	160700	178973180	5390	5390	5390	5390	0
155	20230613	160600	178973180	5390	5390	5390	5390	0
156	20230613	160500	178973180	5390	5390	5390	5390	0
157	20230613	160400	178973180	5390	5390	5390	5390	0
158	20230613	160300	178973180	5390	5390	5390	5390	0
159	20230613	160200	178973180	5390	5390	5390	5390	0
160	20230613	160100	178973180	5390	5390	5390	5390	0
161	20230613	160000	178973180	5390	5390	5390	5390	0
162	20230613	155900	178973180	5390	5390	5390	5390	0
163	20230613	155800	178973180	5390	5390	5390	5390	0
164	20230613	155700	178973180	5390	5390	5390	5390	0
165	20230613	155600	178973180	5390	5390	5390	5390	0
166	20230613	155500	178973180	5390	5390	5390	5390	0
167	20230613	155400	178973180	5390	5390	5390	5390	0
168	20230613	155300	178973180	5390	5390	5390	5390	0
169	20230613	155200	178973180	5390	5390	5390	5390	0
170	20230613	155100	178973180	5390	5390	5390	5390	0
171	20230613	155000	178973180	5390	5390	5390	5390	0
172	20230613	154900	178973180	5390	5390	5390	5390	0
173	20230613	154800	178973180	5390	5390	5390	5390	0
174	20230613	154700	178973180	5390	5390	5390	5390	0
175	20230613	154600	178973180	5390	5390	5390	5390	0
176	20230613	154500	178973180	5390	5390	5390	5390	0
177	20230613	154400	178973180	5390	5390	5390	5390	0
178	20230613	154300	178973180	5390	5390	5390	5390	0
179	20230613	154200	178973180	5390	5390	5390	5390	0
180	20230613	154100	178973180	5390	5390	5390	5390	0
181	20230613	154000	178973180	5390	5390	5390	5390	0
182	20230613	153900	178973180	5390	5390	5390	5390	166
183	20230613	153800	178973180	5390	5390	5390	5390	0
184	20230613	153700	178973180	5390	5390	5390	5390	0
185	20230613	153600	178973180	5390	5390	5390	5390	0
186	20230613	153500	178973180	5390	5390	5390	5390	0
187	20230613	153400	178973180	5390	5390	5390	5390	0
188	20230613	153300	178973180	5390	5390	5390	5390	0
189	20230613	153200	178973180	5390	5390	5390	5390	0
190	20230613	153100	178973180	5390	5390	5390	5390	0
191	20230613	153000	178973180	5390	5390	5390	5390	166
192	20230613	152900	178078440	5380	5380	5380	5380	0
193	20230613	152800	178078440	5380	5380	5380	5380	0
194	20230613	152700	178078440	5380	5380	5380	5380	0
195	20230613	152600	178078440	5380	5380	5380	5380	0
196	20230613	152500	178078440	5380	5380	5380	5380	0
197	20230613	152400	178078440	5380	5380	5380	5380	0
198	20230613	152300	178078440	5380	5380	5380	5380	0
199	20230613	152200	178078440	5380	5380	5380	5380	0
200	20230613	152100	178078440	5380	5380	5380	5380	0
201	20230613	152000	178078440	5380	5380	5380	5380	0
202	20230613	151900	178078440	5380	5380	5380	5380	726
203	20230613	151800	174172560	5360	5360	5380	5360	5084
204	20230613	151700	146823450	5370	5370	5370	5370	0
205	20230613	151600	146823450	5370	5370	5370	5370	0
206	20230613	151500	146823450	5370	5370	5370	5370	800
207	20230613	151400	142527450	5360	5360	5360	5360	0
208	20230613	151300	142527450	5360	5360	5360	5360	0
209	20230613	151200	142527450	5360	5360	5360	5360	0
210	20230613	151100	142527450	5360	5360	5360	5360	0
211	20230613	151000	142527450	5360	5360	5360	5360	5
212	20230613	150900	142500650	5360	5360	5360	5360	0
213	20230613	150800	142500650	5360	5360	5360	5360	3
214	20230613	150700	142484570	5360	5360	5360	5360	100
215	20230613	150600	141948570	5360	5360	5360	5360	0
216	20230613	150500	141948570	5360	5360	5360	5360	8
217	20230613	150400	141905690	5360	5360	5360	5360	7
218	20230613	150300	141868170	5360	5360	5360	5360	213
219	20230613	150200	140726490	5360	5360	5360	5360	0
220	20230613	150100	140726490	5360	5360	5360	5360	0
221	20230613	150000	140726490	5360	5360	5360	5360	78
222	20230613	145900	140308410	5360	5360	5360	5360	0
223	20230613	145800	140308410	5360	5360	5360	5360	55
224	20230613	145700	140013610	5360	5360	5360	5360	55
225	20230613	145600	139718810	5360	5360	5360	5360	1
226	20230613	145500	139713450	5360	5360	5360	5360	105
227	20230613	145400	139150650	5360	5360	5360	5360	0
228	20230613	145300	139150650	5360	5360	5360	5360	0
229	20230613	145200	139150650	5360	5360	5360	5360	56
230	20230613	145100	138850490	5360	5360	5360	5360	0
231	20230613	145000	138850490	5360	5360	5360	5360	56
232	20230613	144900	138550330	5360	5360	5360	5360	0
233	20230613	144800	138550330	5360	5360	5360	5360	0
234	20230613	144700	138550330	5360	5360	5360	5360	55
235	20230613	144600	138255530	5360	5360	5360	5360	0
236	20230613	144500	138255530	5360	5360	5360	5360	56
237	20230613	144400	137955370	5360	5360	5360	5360	0
238	20230613	144300	137955370	5360	5360	5360	5360	55
239	20230613	144200	137660570	5380	5380	5380	5380	0
240	20230613	144100	137660570	5380	5370	5380	5370	3
241	20230613	144000	137644450	5370	5360	5370	5360	83
242	20230613	143900	137199300	5370	5370	5370	5370	0
243	20230613	143800	137199300	5370	5370	5370	5370	27
244	20230613	143700	137054310	5370	5370	5370	5370	0
245	20230613	143600	137054310	5370	5370	5370	5370	0
246	20230613	143500	137054310	5370	5370	5370	5370	55
247	20230613	143400	136758960	5370	5370	5370	5370	0
248	20230613	143300	136758960	5370	5370	5370	5370	56
249	20230613	143200	136458240	5370	5370	5370	5370	0
250	20230613	143100	136458240	5370	5370	5370	5370	55
251	20230613	143000	136162890	5370	5370	5370	5370	1
252	20230613	142900	136157520	5370	5370	5370	5370	0
253	20230613	142800	136157520	5370	5370	5370	5370	56
254	20230613	142700	135856800	5370	5370	5370	5370	20
255	20230613	142600	135749400	5370	5370	5370	5370	56
256	20230613	142500	135448680	5370	5370	5370	5370	0
257	20230613	142400	135448680	5370	5370	5370	5370	0
258	20230613	142300	135448680	5370	5370	5370	5370	55
259	20230613	142200	135153330	5370	5370	5370	5370	0
260	20230613	142100	135153330	5370	5370	5370	5370	56
261	20230613	142000	134852610	5370	5370	5370	5370	0
262	20230613	141900	134852610	5370	5370	5370	5370	0
263	20230613	141800	134852610	5370	5370	5370	5370	55
264	20230613	141700	134557260	5370	5370	5370	5370	0
265	20230613	141600	134557260	5370	5370	5370	5370	106
266	20230613	141500	133988040	5370	5370	5370	5370	0
267	20230613	141400	133988040	5370	5370	5370	5370	100
268	20230613	141300	133451040	5370	5370	5370	5370	0
269	20230613	141200	133451040	5370	5370	5370	5370	0
270	20230613	141100	133451040	5370	5370	5370	5370	55
271	20230613	141000	133155690	5370	5370	5370	5370	0
272	20230613	140900	133155690	5370	5370	5370	5370	56
273	20230613	140800	132854970	5370	5370	5370	5370	0
274	20230613	140700	132854970	5370	5370	5370	5370	0
275	20230613	140600	132854970	5370	5370	5370	5370	55
276	20230613	140500	132559620	5380	5380	5380	5380	5
277	20230613	140400	132532720	5370	5380	5380	5370	168
278	20230613	140300	131629440	5380	5380	5380	5380	3
279	20230613	140200	131613300	5370	5370	5370	5370	56
280	20230613	140100	131312580	5370	5370	5370	5370	0
281	20230613	140000	131312580	5370	5370	5370	5370	0
282	20230613	135900	131312580	5370	5370	5370	5370	155
283	20230613	135800	130480230	5370	5370	5370	5370	0
284	20230613	135700	130480230	5370	5370	5370	5370	56
285	20230613	135600	130179510	5370	5370	5370	5370	0
286	20230613	135500	130179510	5370	5370	5370	5370	0
287	20230613	135400	130179510	5370	5370	5370	5370	55
288	20230613	135300	129884160	5370	5370	5370	5370	0
289	20230613	135200	129884160	5370	5370	5370	5370	56
290	20230613	135100	129583440	5390	5390	5390	5390	0
291	20230613	135000	129583440	5390	5390	5390	5390	0
292	20230613	134900	129583440	5390	5370	5390	5370	58
293	20230613	134800	129271940	5390	5370	5390	5370	533
294	20230613	134700	126399890	5370	5370	5370	5370	15
295	20230613	134600	126319340	5380	5380	5380	5380	760
296	20230613	134500	122230540	5370	5370	5370	5370	56
297	20230613	134400	121929820	5380	5380	5380	5380	30
298	20230613	134300	121768420	5380	5380	5380	5380	219
299	20230613	134200	120590200	5370	5370	5370	5370	55
300	20230613	134100	120294850	5380	5380	5380	5380	0
301	20230613	134000	120294850	5380	5360	5380	5360	188
302	20230613	133900	119284530	5370	5370	5370	5370	0
303	20230613	133800	119284530	5370	5370	5370	5370	0
304	20230613	133700	119284530	5370	5370	5370	5370	56
305	20230613	133600	118983810	5380	5380	5380	5380	0
306	20230613	133500	118983810	5380	5370	5380	5370	217
307	20230613	133400	117816900	5360	5360	5360	5360	0
308	20230613	133300	117816900	5360	5360	5360	5360	56
309	20230613	133200	117516740	5390	5390	5390	5390	0
310	20230613	133100	117516740	5390	5390	5390	5390	2
311	20230613	133000	117505960	5360	5360	5360	5360	175
312	20230613	132900	116567960	5390	5390	5390	5390	2
313	20230613	132800	116557180	5360	5360	5360	5360	56
314	20230613	132700	116257020	5400	5400	5400	5400	0
315	20230613	132600	116257020	5400	5370	5400	5370	1427
316	20230613	132500	108561750	5360	5360	5360	5360	56
317	20230613	132400	108261590	5360	5360	5360	5360	0
318	20230613	132300	108261590	5360	5360	5360	5360	55
319	20230613	132200	107966790	5360	5360	5360	5360	0
320	20230613	132100	107966790	5360	5360	5360	5360	158
321	20230613	132000	107119910	5360	5360	5360	5360	0
322	20230613	131900	107119910	5360	5360	5360	5360	0
323	20230613	131800	107119910	5360	5360	5360	5360	55
324	20230613	131700	106825110	5370	5370	5370	5370	1
325	20230613	131600	106819740	5360	5360	5360	5360	56
326	20230613	131500	106519580	5360	5360	5360	5360	0
327	20230613	131400	106519580	5360	5360	5360	5360	0
328	20230613	131300	106519580	5360	5360	5360	5360	116
329	20230613	131200	105897820	5360	5360	5360	5360	0
330	20230613	131100	105897820	5360	5360	5360	5360	55
331	20230613	131000	105603020	5360	5360	5360	5360	0
332	20230613	130900	105603020	5360	5360	5360	5360	0
333	20230613	130800	105603020	5360	5370	5370	5360	57
334	20230613	130700	105297490	5360	5360	5360	5360	0
335	20230613	130600	105297490	5360	5360	5360	5360	55
336	20230613	130500	105002690	5360	5360	5360	5360	0
337	20230613	130400	105002690	5360	5360	5360	5360	56
338	20230613	130300	104702530	5360	5360	5360	5360	0
339	20230613	130200	104702530	5360	5360	5360	5360	0
340	20230613	130100	104702530	5360	5360	5360	5360	56
341	20230613	130000	104402370	5360	5360	5360	5360	0
342	20230613	125900	104402370	5360	5360	5360	5360	55
343	20230613	125800	104107570	5370	5370	5370	5370	1
344	20230613	125700	104102200	5360	5360	5360	5360	0
345	20230613	125600	104102200	5360	5360	5360	5360	56
346	20230613	125500	103802040	5360	5360	5360	5360	0
347	20230613	125400	103802040	5360	5360	5360	5360	56
348	20230613	125300	103501880	5360	5360	5360	5360	0
349	20230613	125200	103501880	5360	5360	5360	5360	55
350	20230613	125100	103207080	5360	5360	5360	5360	0
351	20230613	125000	103207080	5360	5360	5360	5360	2
352	20230613	124900	103196360	5360	5360	5360	5360	56
353	20230613	124800	102896200	5360	5360	5360	5360	0
354	20230613	124700	102896200	5360	5360	5360	5360	58
355	20230613	124600	102585320	5360	5360	5360	5360	1181
356	20230613	124500	96255160	5360	5360	5360	5360	3686
357	20230613	124400	76498200	5360	5360	5360	5360	56
358	20230613	124300	76198040	5370	5360	5370	5360	392
359	20230613	124200	74093630	5360	5360	5360	5360	1
360	20230613	124100	74088270	5350	5350	5350	5350	0
361	20230613	124000	74088270	5350	5350	5350	5350	0
362	20230613	123900	74088270	5350	5350	5350	5350	55
363	20230613	123800	73794020	5350	5350	5350	5350	0
364	20230613	123700	73794020	5350	5350	5350	5350	56
365	20230613	123600	73494420	5370	5370	5370	5370	9
366	20230613	123500	73446090	5350	5350	5350	5350	55
367	20230613	123400	73151840	5350	5350	5350	5350	0
368	20230613	123300	73151840	5350	5350	5350	5350	50
369	20230613	123200	72884340	5350	5350	5350	5350	56
370	20230613	123100	72584740	5370	5370	5370	5370	3
371	20230613	123000	72568630	5350	5350	5350	5350	56
372	20230613	122900	72269030	5350	5350	5350	5350	0
373	20230613	122800	72269030	5350	5350	5350	5350	0
374	20230613	122700	72269030	5350	5350	5350	5350	57
375	20230613	122600	71964080	5350	5350	5350	5350	0
376	20230613	122500	71964080	5350	5350	5350	5350	56
377	20230613	122400	71664480	5350	5350	5350	5350	0
378	20230613	122300	71664480	5350	5350	5350	5350	55
379	20230613	122200	71370230	5350	5350	5350	5350	0
380	20230613	122100	71370230	5350	5350	5350	5350	0
381	20230613	122000	71370230	5350	5350	5350	5350	56
382	20230613	121900	71070630	5350	5350	5350	5350	0
383	20230613	121800	71070630	5350	5360	5360	5350	105
384	20230613	121700	70508390	5360	5360	5360	5360	0
385	20230613	121600	70508390	5360	5360	5360	5360	0
386	20230613	121500	70508390	5360	5360	5360	5360	55
387	20230613	121400	70213590	5360	5360	5360	5360	0
388	20230613	121300	70213590	5360	5370	5370	5360	64
389	20230613	121200	69870470	5360	5360	5360	5360	0
390	20230613	121100	69870470	5360	5360	5360	5360	55
391	20230613	121000	69575670	5360	5360	5360	5360	1
392	20230613	120900	69570310	5360	5360	5360	5360	1
393	20230613	120800	69564950	5360	5360	5360	5360	106
394	20230613	120700	68996790	5360	5360	5360	5360	20
395	20230613	120600	68889590	5360	5360	5360	5360	56
396	20230613	120500	68589430	5360	5360	5360	5360	2
397	20230613	120400	68578710	5360	5360	5360	5360	0
398	20230613	120300	68578710	5360	5350	5360	5350	87
399	20230613	120200	68112940	5360	5360	5360	5360	0
400	20230613	120100	68112940	5360	5370	5370	5360	23
401	20230613	120000	67989650	5360	5370	5370	5360	3
402	20230613	115900	67973550	5350	5350	5350	5350	0
403	20230613	115800	67973550	5350	5350	5350	5350	55
404	20230613	115700	67679300	5360	5360	5360	5360	0
405	20230613	115600	67679300	5360	5350	5360	5350	58
406	20230613	115500	67368980	5360	5360	5360	5360	3
407	20230613	115400	67352900	5360	5350	5360	5350	83
408	20230613	115300	66908580	5350	5350	5350	5350	0
409	20230613	115200	66908580	5350	5350	5350	5350	0
410	20230613	115100	66908580	5350	5350	5350	5350	55
411	20230613	115000	66614330	5350	5350	5350	5350	0
412	20230613	114900	66614330	5350	5350	5350	5350	56
413	20230613	114800	66314730	5360	5360	5360	5360	0
414	20230613	114700	66314730	5360	5360	5360	5360	0
415	20230613	114600	66314730	5360	5360	5360	5360	28
416	20230613	114500	66164650	5360	5360	5360	5360	377
417	20230613	114400	64143930	5350	5350	5350	5350	56
418	20230613	114300	63844330	5350	5350	5350	5350	0
419	20230613	114200	63844330	5350	5350	5350	5350	56
420	20230613	114100	63544730	5360	5360	5360	5360	0
421	20230613	114000	63544730	5360	5350	5360	5350	22
422	20230613	113900	63427010	5360	5360	5360	5350	560
423	20230613	113800	60425960	5370	5360	5370	5360	4
424	20230613	113700	60404500	5370	5360	5370	5360	61
425	20230613	113600	60077520	5370	5360	5370	5360	5
426	20230613	113500	60050700	5370	5350	5370	5350	42
427	20230613	113400	59825620	5350	5350	5350	5350	55
428	20230613	113300	59531370	5360	5360	5360	5360	0
429	20230613	113200	59531370	5360	5350	5360	5350	59
430	20230613	113100	59215690	5360	5360	5360	5360	0
431	20230613	113000	59215690	5360	5360	5360	5360	2
432	20230613	112900	59204970	5350	5350	5350	5350	56
433	20230613	112800	58905370	5360	5360	5360	5360	0
434	20230613	112700	58905370	5360	5350	5360	5350	57
435	20230613	112600	58600400	5360	5360	5360	5360	2
436	20230613	112500	58589680	5350	5350	5350	5350	56
437	20230613	112400	58290080	5360	5360	5360	5360	0
438	20230613	112300	58290080	5360	5360	5360	5360	0
439	20230613	112200	58290080	5360	5360	5360	5360	33
440	20230613	112100	58113200	5360	5360	5360	5360	20
441	20230613	112000	58006000	5360	5360	5360	5360	518
442	20230613	111900	55229520	5360	5360	5360	5360	29
443	20230613	111800	55074080	5360	5360	5360	5360	5
444	20230613	111700	55047280	5360	5360	5360	5360	22
445	20230613	111600	54929360	5360	5360	5360	5360	8
446	20230613	111500	54886480	5350	5350	5350	5350	55
447	20230613	111400	54592230	5360	5360	5360	5360	0
448	20230613	111300	54592230	5360	5360	5360	5360	185
449	20230613	111200	53600630	5360	5360	5360	5360	8
450	20230613	111100	53557750	5360	5350	5360	5350	157
451	20230613	111000	52716730	5350	5350	5350	5350	55
452	20230613	110900	52422480	5350	5350	5350	5350	0
453	20230613	110800	52422480	5350	5350	5350	5350	56
454	20230613	110700	52122880	5350	5350	5350	5350	0
455	20230613	110600	52122880	5350	5350	5350	5350	0
456	20230613	110500	52122880	5350	5350	5350	5350	83
457	20230613	110400	51678830	5350	5350	5350	5350	0
458	20230613	110300	51678830	5350	5350	5350	5350	30
459	20230613	110200	51518330	5350	5350	5350	5350	0
460	20230613	110100	51518330	5350	5350	5350	5350	0
461	20230613	110000	51518330	5350	5350	5350	5350	56
462	20230613	105900	51218730	5350	5350	5350	5350	0
463	20230613	105800	51218730	5350	5350	5350	5350	0
464	20230613	105700	51218730	5350	5350	5350	5350	0
465	20230613	105600	51218730	5350	5350	5350	5350	0
466	20230613	105500	51218730	5350	5350	5350	5350	0
467	20230613	105400	51218730	5350	5350	5350	5350	0
468	20230613	105300	51218730	5350	5350	5350	5350	0
469	20230613	105200	51218730	5350	5350	5350	5350	0
470	20230613	105100	51218730	5350	5350	5350	5350	0
471	20230613	105000	51218730	5350	5350	5350	5350	41
472	20230613	104900	50999380	5350	5350	5350	5350	0
473	20230613	104800	50999380	5350	5350	5350	5350	0
474	20230613	104700	50999380	5350	5350	5350	5350	79
475	20230613	104600	50576730	5370	5370	5370	5370	0
476	20230613	104500	50576730	5370	5360	5380	5360	1232
477	20230613	104400	43958580	5360	5360	5360	5360	0
478	20230613	104300	43958580	5360	5360	5360	5360	0
479	20230613	104200	43958580	5360	5360	5360	5360	0
480	20230613	104100	43958580	5360	5350	5360	5350	400
481	20230613	104000	41816720	5340	5340	5340	5340	0
482	20230613	103900	41816720	5340	5340	5340	5340	0
483	20230613	103800	41816720	5340	5340	5340	5340	0
484	20230613	103700	41816720	5340	5340	5340	5340	0
485	20230613	103600	41816720	5340	5340	5340	5340	0
486	20230613	103500	41816720	5340	5340	5340	5340	0
487	20230613	103400	41816720	5340	5340	5340	5340	4
488	20230613	103300	41795360	5340	5350	5350	5340	24
489	20230613	103200	41667000	5340	5340	5340	5340	100
490	20230613	103100	41133000	5340	5340	5340	5340	3
491	20230613	103000	41116980	5340	5340	5340	5340	82
492	20230613	102900	40679100	5340	5340	5340	5340	0
493	20230613	102800	40679100	5340	5340	5340	5340	7
494	20230613	102700	40641720	5340	5340	5340	5340	1
495	20230613	102600	40636380	5340	5340	5340	5340	50
496	20230613	102500	40369380	5350	5350	5350	5350	0
497	20230613	102400	40369380	5350	5350	5350	5350	0
498	20230613	102300	40369380	5350	5350	5350	5350	0
499	20230613	102200	40369380	5350	5350	5350	5350	0
500	20230613	102100	40369380	5350	5350	5350	5350	0
501	20230613	102000	40369380	5350	5350	5350	5350	0
502	20230613	101900	40369380	5350	5350	5350	5350	0
503	20230613	101800	40369380	5350	5350	5350	5350	0
504	20230613	101700	40369380	5350	5350	5350	5350	12
505	20230613	101600	40305180	5350	5350	5350	5350	0
506	20230613	101500	40305180	5350	5350	5350	5350	0
507	20230613	101400	40305180	5350	5350	5350	5350	0
508	20230613	101300	40305180	5350	5350	5350	5350	0
509	20230613	101200	40305180	5350	5350	5350	5350	0
510	20230613	101100	40305180	5350	5350	5350	5350	45
511	20230613	101000	40064430	5350	5350	5350	5350	0
512	20230613	100900	40064430	5350	5350	5350	5350	101
513	20230613	100800	39524080	5350	5350	5350	5350	0
514	20230613	100700	39524080	5350	5350	5350	5350	50
515	20230613	100600	39256580	5350	5350	5350	5350	100
516	20230613	100500	38721580	5350	5350	5350	5350	0
517	20230613	100400	38721580	5350	5350	5350	5350	0
518	20230613	100300	38721580	5350	5350	5350	5350	0
519	20230613	100200	38721580	5350	5350	5350	5350	4
520	20230613	100100	38700180	5350	5350	5350	5350	0
521	20230613	100000	38700180	5350	5350	5350	5350	0
522	20230613	095900	38700180	5350	5350	5350	5350	1
523	20230613	095800	38694830	5350	5350	5350	5350	0
524	20230613	095700	38694830	5350	5350	5350	5350	0
525	20230613	095600	38694830	5350	5350	5350	5350	95
526	20230613	095500	38186580	5350	5350	5350	5350	250
527	20230613	095400	36849080	5350	5350	5350	5350	0
528	20230613	095300	36849080	5350	5350	5350	5350	0
529	20230613	095200	36849080	5350	5350	5350	5350	0
530	20230613	095100	36849080	5350	5350	5350	5350	1
531	20230613	095000	36843730	5350	5350	5350	5350	0
532	20230613	094900	36843730	5350	5350	5350	5350	0
533	20230613	094800	36843730	5350	5350	5350	5350	60
534	20230613	094700	36522730	5350	5350	5350	5350	0
535	20230613	094600	36522730	5350	5350	5350	5350	0
536	20230613	094500	36522730	5350	5350	5350	5350	0
537	20230613	094400	36522730	5350	5350	5350	5350	0
538	20230613	094300	36522730	5350	5350	5350	5350	3
539	20230613	094200	36506680	5350	5350	5350	5350	0
540	20230613	094100	36506680	5350	5350	5350	5350	1
541	20230613	094000	36501330	5360	5360	5360	5360	0
542	20230613	093900	36501330	5360	5360	5360	5360	0
543	20230613	093800	36501330	5360	5360	5360	5360	0
544	20230613	093700	36501330	5360	5360	5360	5360	0
545	20230613	093600	36501330	5360	5360	5360	5360	5
546	20230613	093500	36474530	5360	5360	5360	5360	0
547	20230613	093400	36474530	5360	5360	5360	5360	0
548	20230613	093300	36474530	5360	5360	5360	5360	0
549	20230613	093200	36474530	5360	5360	5360	5360	25
550	20230613	093100	36340530	5350	5350	5350	5350	0
551	20230613	093000	36340530	5350	5350	5350	5350	9
552	20230613	092900	36292380	5360	5360	5360	5360	0
553	20230613	092800	36292380	5360	5360	5360	5360	0
554	20230613	092700	36292380	5360	5360	5360	5360	0
555	20230613	092600	36292380	5360	5360	5360	5360	0
556	20230613	092500	36292380	5360	5360	5360	5360	0
557	20230613	092400	36292380	5360	5360	5360	5360	398
558	20230613	092300	34159100	5360	5360	5360	5360	0
559	20230613	092200	34159100	5360	5360	5360	5360	0
560	20230613	092100	34159100	5360	5360	5360	5360	5
561	20230613	092000	34132300	5360	5360	5360	5360	0
562	20230613	091900	34132300	5360	5360	5360	5360	0
563	20230613	091800	34132300	5360	5360	5360	5360	1
564	20230613	091700	34126940	5330	5330	5330	5330	0
565	20230613	091600	34126940	5330	5330	5330	5330	0
566	20230613	091500	34126940	5330	5330	5330	5330	0
567	20230613	091400	34126940	5330	5330	5330	5330	0
568	20230613	091300	34126940	5330	5330	5330	5330	2
569	20230613	091200	34116280	5360	5360	5360	5360	0
570	20230613	091100	34116280	5360	5350	5360	5330	4801
571	20230613	091000	8501090	5360	5360	5360	5360	2
572	20230613	090900	8490370	5350	5350	5350	5350	82
573	20230613	090800	8051670	5350	5360	5360	5350	127
574	20230613	090700	7372010	5370	5370	5370	5370	0
575	20230613	090600	7372010	5370	5370	5370	5370	0
576	20230613	090500	7372010	5370	5350	5370	5350	139
577	20230613	090400	6625620	5370	5370	5370	5370	2
578	20230613	090300	6614880	5370	5350	5370	5350	1102
579	20230613	090200	697180	5370	5350	5370	5350	100
580	20230613	090100	160310	5340	5340	5340	5340	19
581	20230613	090000	58850	5350	5350	5350	5350	11