KissMeData/010400/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200000	191906450	5860	5860	5860	5860	710
3	20230615	195900	191906450	5860	5860	5860	5860	0
4	20230615	195800	191906450	5860	5860	5860	5860	0
5	20230615	195700	191906450	5860	5860	5860	5860	0
6	20230615	195600	191906450	5860	5860	5860	5860	0
7	20230615	195500	191906450	5860	5860	5860	5860	0
8	20230615	195400	191906450	5860	5860	5860	5860	0
9	20230615	195300	191906450	5860	5860	5860	5860	0
10	20230615	195200	191906450	5860	5860	5860	5860	0
11	20230615	195100	191906450	5860	5860	5860	5860	0
12	20230615	195000	191906450	5860	5860	5860	5860	0
13	20230615	194900	191906450	5860	5860	5860	5860	0
14	20230615	194800	191906450	5860	5860	5860	5860	0
15	20230615	194700	191906450	5860	5860	5860	5860	0
16	20230615	194600	191906450	5860	5860	5860	5860	0
17	20230615	194500	191906450	5860	5860	5860	5860	0
18	20230615	194400	191906450	5860	5860	5860	5860	0
19	20230615	194300	191906450	5860	5860	5860	5860	0
20	20230615	194200	191906450	5860	5860	5860	5860	0
21	20230615	194100	191906450	5860	5860	5860	5860	0
22	20230615	194000	191906450	5860	5860	5860	5860	0
23	20230615	193900	191906450	5860	5860	5860	5860	0
24	20230615	193800	191906450	5860	5860	5860	5860	0
25	20230615	193700	191906450	5860	5860	5860	5860	0
26	20230615	193600	191906450	5860	5860	5860	5860	0
27	20230615	193500	191906450	5860	5860	5860	5860	0
28	20230615	193400	191906450	5860	5860	5860	5860	0
29	20230615	193300	191906450	5860	5860	5860	5860	0
30	20230615	193200	191906450	5860	5860	5860	5860	0
31	20230615	193100	191906450	5860	5860	5860	5860	0
32	20230615	193000	191906450	5860	5860	5860	5860	710
33	20230615	192900	191906450	5860	5860	5860	5860	0
34	20230615	192800	191906450	5860	5860	5860	5860	0
35	20230615	192700	191906450	5860	5860	5860	5860	0
36	20230615	192600	191906450	5860	5860	5860	5860	0
37	20230615	192500	191906450	5860	5860	5860	5860	0
38	20230615	192400	191906450	5860	5860	5860	5860	0
39	20230615	192300	191906450	5860	5860	5860	5860	0
40	20230615	192200	191906450	5860	5860	5860	5860	0
41	20230615	192100	191906450	5860	5860	5860	5860	0
42	20230615	192000	191906450	5860	5860	5860	5860	0
43	20230615	191900	191906450	5860	5860	5860	5860	0
44	20230615	191800	191906450	5860	5860	5860	5860	0
45	20230615	191700	191906450	5860	5860	5860	5860	0
46	20230615	191600	191906450	5860	5860	5860	5860	0
47	20230615	191500	191906450	5860	5860	5860	5860	0
48	20230615	191400	191906450	5860	5860	5860	5860	0
49	20230615	191300	191906450	5860	5860	5860	5860	0
50	20230615	191200	191906450	5860	5860	5860	5860	0
51	20230615	191100	191906450	5860	5860	5860	5860	0
52	20230615	191000	191906450	5860	5860	5860	5860	0
53	20230615	190900	191906450	5860	5860	5860	5860	0
54	20230615	190800	191906450	5860	5860	5860	5860	0
55	20230615	190700	191906450	5860	5860	5860	5860	0
56	20230615	190600	191906450	5860	5860	5860	5860	0
57	20230615	190500	191906450	5860	5860	5860	5860	0
58	20230615	190400	191906450	5860	5860	5860	5860	0
59	20230615	190300	191906450	5860	5860	5860	5860	0
60	20230615	190200	191906450	5860	5860	5860	5860	0
61	20230615	190100	191906450	5860	5860	5860	5860	0
62	20230615	190000	191906450	5860	5860	5860	5860	710
63	20230615	185900	191906450	5860	5860	5860	5860	0
64	20230615	185800	191906450	5860	5860	5860	5860	0
65	20230615	185700	191906450	5860	5860	5860	5860	0
66	20230615	185600	191906450	5860	5860	5860	5860	0
67	20230615	185500	191906450	5860	5860	5860	5860	0
68	20230615	185400	191906450	5860	5860	5860	5860	0
69	20230615	185300	191906450	5860	5860	5860	5860	0
70	20230615	185200	191906450	5860	5860	5860	5860	0
71	20230615	185100	191906450	5860	5860	5860	5860	0
72	20230615	185000	191906450	5860	5860	5860	5860	0
73	20230615	184900	191906450	5860	5860	5860	5860	0
74	20230615	184800	191906450	5860	5860	5860	5860	0
75	20230615	184700	191906450	5860	5860	5860	5860	0
76	20230615	184600	191906450	5860	5860	5860	5860	0
77	20230615	184500	191906450	5860	5860	5860	5860	0
78	20230615	184400	191906450	5860	5860	5860	5860	0
79	20230615	184300	191906450	5860	5860	5860	5860	0
80	20230615	184200	191906450	5860	5860	5860	5860	0
81	20230615	184100	191906450	5860	5860	5860	5860	0
82	20230615	184000	191906450	5860	5860	5860	5860	0
83	20230615	183900	191906450	5860	5860	5860	5860	0
84	20230615	183800	191906450	5860	5860	5860	5860	0
85	20230615	183700	191906450	5860	5860	5860	5860	0
86	20230615	183600	191906450	5860	5860	5860	5860	0
87	20230615	183500	191906450	5860	5860	5860	5860	0
88	20230615	183400	191906450	5860	5860	5860	5860	0
89	20230615	183300	191906450	5860	5860	5860	5860	0
90	20230615	183200	191906450	5860	5860	5860	5860	0
91	20230615	183100	191906450	5860	5860	5860	5860	0
92	20230615	183000	191906450	5860	5860	5860	5860	710
93	20230615	182900	191906450	5860	5860	5860	5860	0
94	20230615	182800	191906450	5860	5860	5860	5860	0
95	20230615	182700	191906450	5860	5860	5860	5860	0
96	20230615	182600	191906450	5860	5860	5860	5860	0
97	20230615	182500	191906450	5860	5860	5860	5860	0
98	20230615	182400	191906450	5860	5860	5860	5860	0
99	20230615	182300	191906450	5860	5860	5860	5860	0
100	20230615	182200	191906450	5860	5860	5860	5860	0
101	20230615	182100	191906450	5860	5860	5860	5860	0
102	20230615	182000	191906450	5860	5860	5860	5860	0
103	20230615	181900	191906450	5860	5860	5860	5860	0
104	20230615	181800	191906450	5860	5860	5860	5860	0
105	20230615	181700	191906450	5860	5860	5860	5860	0
106	20230615	181600	191906450	5860	5860	5860	5860	0
107	20230615	181500	191906450	5860	5860	5860	5860	0
108	20230615	181400	191906450	5860	5860	5860	5860	0
109	20230615	181300	191906450	5860	5860	5860	5860	0
110	20230615	181200	191906450	5860	5860	5860	5860	0
111	20230615	181100	191906450	5860	5860	5860	5860	0
112	20230615	181000	191906450	5860	5860	5860	5860	0
113	20230615	180900	191906450	5860	5860	5860	5860	0
114	20230615	180800	191906450	5860	5860	5860	5860	0
115	20230615	180700	191906450	5860	5860	5860	5860	0
116	20230615	180600	191906450	5860	5860	5860	5860	0
117	20230615	180500	191906450	5860	5860	5860	5860	0
118	20230615	180400	191906450	5860	5860	5860	5860	0
119	20230615	180300	191906450	5860	5860	5860	5860	0
120	20230615	180200	191906450	5860	5860	5860	5860	0
121	20230615	180100	191906450	5860	5860	5860	5860	0
122	20230615	180000	191906450	5860	5860	5860	5860	710
123	20230615	175900	191906450	5860	5860	5860	5860	0
124	20230615	175800	191906450	5860	5860	5860	5860	0
125	20230615	175700	191906450	5860	5860	5860	5860	0
126	20230615	175600	191906450	5860	5860	5860	5860	0
127	20230615	175500	191906450	5860	5860	5860	5860	0
128	20230615	175400	191906450	5860	5860	5860	5860	0
129	20230615	175300	191906450	5860	5860	5860	5860	0
130	20230615	175200	191906450	5860	5860	5860	5860	0
131	20230615	175100	191906450	5860	5860	5860	5860	0
132	20230615	175000	191906450	5860	5860	5860	5860	0
133	20230615	174900	191906450	5860	5860	5860	5860	0
134	20230615	174800	191906450	5860	5860	5860	5860	0
135	20230615	174700	191906450	5860	5860	5860	5860	0
136	20230615	174600	191906450	5860	5860	5860	5860	0
137	20230615	174500	191906450	5860	5860	5860	5860	0
138	20230615	174400	191906450	5860	5860	5860	5860	0
139	20230615	174300	191906450	5860	5860	5860	5860	0
140	20230615	174200	191906450	5860	5860	5860	5860	0
141	20230615	174100	191906450	5860	5860	5860	5860	0
142	20230615	174000	191906450	5860	5860	5860	5860	0
143	20230615	173900	191906450	5860	5860	5860	5860	0
144	20230615	173800	191906450	5860	5860	5860	5860	0
145	20230615	173700	191906450	5860	5860	5860	5860	0
146	20230615	173600	191906450	5860	5860	5860	5860	0
147	20230615	173500	191906450	5860	5860	5860	5860	0
148	20230615	173400	191906450	5860	5860	5860	5860	0
149	20230615	173300	191906450	5860	5860	5860	5860	0
150	20230615	173200	191906450	5860	5860	5860	5860	0
151	20230615	173100	191906450	5860	5860	5860	5860	0
152	20230615	173000	191906450	5860	5860	5860	5860	710
153	20230615	172900	191906450	5860	5860	5860	5860	0
154	20230615	172800	191906450	5860	5860	5860	5860	0
155	20230615	172700	191906450	5860	5860	5860	5860	0
156	20230615	172600	191906450	5860	5860	5860	5860	0
157	20230615	172500	191906450	5860	5860	5860	5860	0
158	20230615	172400	191906450	5860	5860	5860	5860	0
159	20230615	172300	191906450	5860	5860	5860	5860	0
160	20230615	172200	191906450	5860	5860	5860	5860	0
161	20230615	172100	191906450	5860	5860	5860	5860	0
162	20230615	172000	191906450	5860	5860	5860	5860	0
163	20230615	171900	191906450	5860	5860	5860	5860	0
164	20230615	171800	191906450	5860	5860	5860	5860	0
165	20230615	171700	191906450	5860	5860	5860	5860	0
166	20230615	171600	191906450	5860	5860	5860	5860	0
167	20230615	171500	191906450	5860	5860	5860	5860	0
168	20230615	171400	191906450	5860	5860	5860	5860	0
169	20230615	171300	191906450	5860	5860	5860	5860	0
170	20230615	171200	191906450	5860	5860	5860	5860	0
171	20230615	171100	191906450	5860	5860	5860	5860	0
172	20230615	171000	191906450	5860	5860	5860	5860	0
173	20230615	170900	191906450	5860	5860	5860	5860	0
174	20230615	170800	191906450	5860	5860	5860	5860	0
175	20230615	170700	191906450	5860	5860	5860	5860	0
176	20230615	170600	191906450	5860	5860	5860	5860	0
177	20230615	170500	191906450	5860	5860	5860	5860	0
178	20230615	170400	191906450	5860	5860	5860	5860	0
179	20230615	170300	191906450	5860	5860	5860	5860	0
180	20230615	170200	191906450	5860	5860	5860	5860	0
181	20230615	170100	191906450	5860	5860	5860	5860	0
182	20230615	170000	191906450	5860	5860	5860	5860	710
183	20230615	165900	191906450	5860	5860	5860	5860	0
184	20230615	165800	191906450	5860	5860	5860	5860	0
185	20230615	165700	191906450	5860	5860	5860	5860	0
186	20230615	165600	191906450	5860	5860	5860	5860	0
187	20230615	165500	191906450	5860	5860	5860	5860	0
188	20230615	165400	191906450	5860	5860	5860	5860	0
189	20230615	165300	191906450	5860	5860	5860	5860	0
190	20230615	165200	191906450	5860	5860	5860	5860	0
191	20230615	165100	191906450	5860	5860	5860	5860	0
192	20230615	165000	191906450	5860	5860	5860	5860	0
193	20230615	164900	191906450	5860	5860	5860	5860	0
194	20230615	164800	191906450	5860	5860	5860	5860	0
195	20230615	164700	191906450	5860	5860	5860	5860	0
196	20230615	164600	191906450	5860	5860	5860	5860	0
197	20230615	164500	191906450	5860	5860	5860	5860	0
198	20230615	164400	191906450	5860	5860	5860	5860	0
199	20230615	164300	191906450	5860	5860	5860	5860	0
200	20230615	164200	191906450	5860	5860	5860	5860	0
201	20230615	164100	191906450	5860	5860	5860	5860	0
202	20230615	164000	191906450	5860	5860	5860	5860	0
203	20230615	163900	191906450	5860	5860	5860	5860	0
204	20230615	163800	191906450	5860	5860	5860	5860	0
205	20230615	163700	191906450	5860	5860	5860	5860	0
206	20230615	163600	191906450	5860	5860	5860	5860	0
207	20230615	163500	191906450	5860	5860	5860	5860	0
208	20230615	163400	191906450	5860	5860	5860	5860	0
209	20230615	163300	191906450	5860	5860	5860	5860	0
210	20230615	163200	191906450	5860	5860	5860	5860	0
211	20230615	163100	191906450	5860	5860	5860	5860	0
212	20230615	163000	191906450	5860	5860	5860	5860	710
213	20230615	162900	191906450	5860	5860	5860	5860	0
214	20230615	162800	191906450	5860	5860	5860	5860	0
215	20230615	162700	191906450	5860	5860	5860	5860	0
216	20230615	162600	191906450	5860	5860	5860	5860	0
217	20230615	162500	191906450	5860	5860	5860	5860	0
218	20230615	162400	191906450	5860	5860	5860	5860	0
219	20230615	162300	191906450	5860	5860	5860	5860	0
220	20230615	162200	191906450	5860	5860	5860	5860	0
221	20230615	162100	191906450	5860	5860	5860	5860	0
222	20230615	162000	191906450	5860	5860	5860	5860	0
223	20230615	161900	191906450	5860	5860	5860	5860	0
224	20230615	161800	191906450	5860	5860	5860	5860	0
225	20230615	161700	191906450	5860	5860	5860	5860	0
226	20230615	161600	191906450	5860	5860	5860	5860	0
227	20230615	161500	191906450	5860	5860	5860	5860	0
228	20230615	161400	191906450	5860	5860	5860	5860	0
229	20230615	161300	191906450	5860	5860	5860	5860	0
230	20230615	161200	191906450	5860	5860	5860	5860	0
231	20230615	161100	191906450	5860	5860	5860	5860	0
232	20230615	161000	191906450	5860	5860	5860	5860	0
233	20230615	160900	191906450	5860	5860	5860	5860	0
234	20230615	160800	191906450	5860	5860	5860	5860	0
235	20230615	160700	191906450	5860	5860	5860	5860	0
236	20230615	160600	191906450	5860	5860	5860	5860	0
237	20230615	160500	191906450	5860	5860	5860	5860	0
238	20230615	160400	191906450	5860	5860	5860	5860	0
239	20230615	160300	191906450	5860	5860	5860	5860	0
240	20230615	160200	191906450	5860	5860	5860	5860	0
241	20230615	160100	191906450	5860	5860	5860	5860	0
242	20230615	160000	191906450	5860	5860	5860	5860	710
243	20230615	155900	191906450	5860	5860	5860	5860	0
244	20230615	155800	191906450	5860	5860	5860	5860	0
245	20230615	155700	191906450	5860	5860	5860	5860	0
246	20230615	155600	191906450	5860	5860	5860	5860	0
247	20230615	155500	191906450	5860	5860	5860	5860	0
248	20230615	155400	191906450	5860	5860	5860	5860	0
249	20230615	155300	191906450	5860	5860	5860	5860	0
250	20230615	155200	191906450	5860	5860	5860	5860	0
251	20230615	155100	191906450	5860	5860	5860	5860	0
252	20230615	155000	191906450	5860	5860	5860	5860	0
253	20230615	154900	191906450	5860	5860	5860	5860	0
254	20230615	154800	191906450	5860	5860	5860	5860	0
255	20230615	154700	191906450	5860	5860	5860	5860	0
256	20230615	154600	191906450	5860	5860	5860	5860	0
257	20230615	154500	191906450	5860	5860	5860	5860	0
258	20230615	154400	191906450	5860	5860	5860	5860	0
259	20230615	154300	191906450	5860	5860	5860	5860	0
260	20230615	154200	191906450	5860	5860	5860	5860	0
261	20230615	154100	191906450	5860	5860	5860	5860	0
262	20230615	154000	191906450	5860	5860	5860	5860	0
263	20230615	153900	191906450	5860	5860	5860	5860	0
264	20230615	153800	191906450	5860	5860	5860	5860	0
265	20230615	153700	191906450	5860	5860	5860	5860	0
266	20230615	153600	191906450	5860	5860	5860	5860	0
267	20230615	153500	191906450	5860	5860	5860	5860	0
268	20230615	153400	191906450	5860	5860	5860	5860	0
269	20230615	153300	191906450	5860	5860	5860	5860	0
270	20230615	153200	191906450	5860	5860	5860	5860	0
271	20230615	153100	191906450	5860	5860	5860	5860	0
272	20230615	153000	191906450	5860	5860	5860	5860	1420
273	20230615	152900	187745850	5860	5860	5860	5860	0
274	20230615	152800	187745850	5860	5860	5860	5860	0
275	20230615	152700	187745850	5860	5860	5860	5860	0
276	20230615	152600	187745850	5860	5860	5860	5860	0
277	20230615	152500	187745850	5860	5860	5860	5860	0
278	20230615	152400	187745850	5860	5860	5860	5860	0
279	20230615	152300	187745850	5860	5860	5860	5860	0
280	20230615	152200	187745850	5860	5860	5860	5860	0
281	20230615	152100	187745850	5860	5860	5860	5860	0
282	20230615	152000	187745850	5860	5860	5860	5860	0
283	20230615	151900	187745850	5860	5860	5860	5860	114
284	20230615	151800	187077810	5860	5860	5860	5860	0
285	20230615	151700	187077810	5860	5860	5860	5860	19
286	20230615	151600	186966470	5870	5870	5870	5870	17
287	20230615	151500	186866680	5860	5860	5860	5860	89
288	20230615	151400	186345140	5860	5860	5860	5850	393
289	20230615	151300	184043810	5860	5870	5870	5860	85
290	20230615	151200	183545030	5880	5870	5880	5870	171
291	20230615	151100	182540560	5870	5870	5870	5870	19
292	20230615	151000	182429030	5880	5880	5880	5880	1
293	20230615	150900	182423150	5880	5880	5880	5880	23
294	20230615	150800	182287910	5890	5890	5890	5890	50
295	20230615	150700	181993410	5890	5900	5900	5890	51
296	20230615	150600	181692880	5880	5880	5880	5880	0
297	20230615	150500	181692880	5880	5880	5880	5880	18
298	20230615	150400	181587040	5880	5880	5880	5880	0
299	20230615	150300	181587040	5880	5880	5880	5880	19
300	20230615	150200	181475320	5880	5880	5880	5880	1
301	20230615	150100	181469440	5900	5880	5900	5880	224
302	20230615	150000	180152300	5880	5880	5880	5880	177
303	20230615	145900	179111540	5860	5900	5900	5860	177
304	20230615	145800	178072710	5880	5870	5880	5870	19
305	20230615	145700	177961170	5870	5870	5870	5870	1
306	20230615	145600	177955300	5870	5870	5870	5870	20
307	20230615	145500	177837900	5870	5870	5870	5870	0
308	20230615	145400	177837900	5870	5870	5870	5860	230
309	20230615	145300	176489860	5870	5870	5870	5870	2
310	20230615	145200	176478120	5870	5870	5870	5860	27
311	20230615	145100	176319820	5860	5870	5870	5860	30
312	20230615	145000	176143800	5870	5870	5870	5870	45
313	20230615	144900	175879650	5870	5870	5870	5870	1
314	20230615	144800	175873780	5860	5870	5870	5860	25
315	20230615	144700	175727220	5870	5870	5870	5870	148
316	20230615	144600	174858460	5870	5880	5880	5870	20
317	20230615	144500	174741050	5880	5880	5880	5880	1
318	20230615	144400	174735170	5870	5880	5880	5870	29
319	20230615	144300	174564830	5880	5880	5880	5880	1
320	20230615	144200	174558950	5870	5880	5880	5870	25
321	20230615	144100	174412140	5880	5880	5880	5880	13
322	20230615	144000	174335700	5890	5890	5890	5890	11
323	20230615	143900	174270910	5890	5890	5890	5890	25
324	20230615	143800	174123660	5890	5890	5890	5890	0
325	20230615	143700	174123660	5890	5880	5890	5880	19
326	20230615	143600	174011930	5890	5890	5890	5890	0
327	20230615	143500	174011930	5890	5880	5890	5880	20
328	20230615	143400	173894320	5890	5890	5890	5890	0
329	20230615	143300	173894320	5890	5890	5890	5890	18
330	20230615	143200	173788300	5890	5890	5890	5890	0
331	20230615	143100	173788300	5890	5890	5890	5890	19
332	20230615	143000	173676390	5880	5880	5880	5880	0
333	20230615	142900	173676390	5880	5880	5880	5880	581
334	20230615	142800	170260110	5880	5880	5880	5880	0
335	20230615	142700	170260110	5880	5880	5880	5880	19
336	20230615	142600	170148390	5880	5880	5880	5880	0
337	20230615	142500	170148390	5880	5890	5890	5880	64
338	20230615	142400	169772030	5900	5880	5900	5880	92
339	20230615	142300	169229350	5880	5880	5880	5880	20
340	20230615	142200	169111750	5880	5880	5880	5880	18
341	20230615	142100	169005910	5900	5900	5900	5900	97
342	20230615	142000	168433610	5900	5900	5900	5900	19
343	20230615	141900	168321510	5900	5900	5900	5900	0
344	20230615	141800	168321510	5900	5900	5900	5900	18
345	20230615	141700	168215310	5900	5900	5900	5900	0
346	20230615	141600	168215310	5900	5900	5900	5900	30
347	20230615	141500	168038310	5900	5900	5900	5900	0
348	20230615	141400	168038310	5900	5920	5920	5900	28
349	20230615	141300	167872910	5920	5880	5920	5880	434
350	20230615	141200	165305030	5880	5880	5880	5880	19
351	20230615	141100	165193310	5880	5880	5880	5880	0
352	20230615	141000	165193310	5880	5880	5880	5880	18
353	20230615	140900	165087470	5880	5880	5880	5880	0
354	20230615	140800	165087470	5880	5880	5880	5880	19
355	20230615	140700	164975750	5880	5880	5880	5880	0
356	20230615	140600	164975750	5880	5880	5880	5880	18
357	20230615	140500	164869910	5880	5880	5880	5880	19
358	20230615	140400	164758190	5880	5880	5880	5880	0
359	20230615	140300	164758190	5880	5880	5880	5880	18
360	20230615	140200	164652350	5880	5880	5880	5880	0
361	20230615	140100	164652350	5880	5880	5880	5880	19
362	20230615	140000	164540630	5880	5880	5880	5880	0
363	20230615	135900	164540630	5880	5900	5900	5880	38
364	20230615	135800	164316790	5890	5890	5890	5890	0
365	20230615	135700	164316790	5890	5890	5890	5890	33
366	20230615	135600	164122420	5890	5890	5890	5890	0
367	20230615	135500	164122420	5890	5890	5890	5890	18
368	20230615	135400	164016400	5890	5890	5890	5890	1
369	20230615	135300	164010510	5880	5880	5880	5880	19
370	20230615	135200	163898790	5910	5910	5910	5910	1
371	20230615	135100	163892880	5880	5880	5880	5880	19
372	20230615	135000	163781160	5880	5880	5880	5880	0
373	20230615	134900	163781160	5880	5880	5880	5880	18
374	20230615	134800	163675320	5880	5880	5880	5880	19
375	20230615	134700	163563600	5890	5890	5890	5890	0
376	20230615	134600	163563600	5890	5880	5890	5880	82
377	20230615	134500	163080800	5890	5890	5890	5890	0
378	20230615	134400	163080800	5890	5890	5890	5890	107
379	20230615	134300	162450570	5900	5900	5900	5900	0
380	20230615	134200	162450570	5900	5900	5900	5900	91
381	20230615	134100	161913670	5900	5900	5900	5900	0
382	20230615	134000	161913670	5900	5900	5900	5900	19
383	20230615	133900	161801570	5900	5900	5900	5900	0
384	20230615	133800	161801570	5900	5900	5900	5900	18
385	20230615	133700	161695370	5900	5900	5900	5900	0
386	20230615	133600	161695370	5900	5900	5900	5900	19
387	20230615	133500	161583270	5900	5900	5900	5900	0
388	20230615	133400	161583270	5900	5900	5900	5900	18
389	20230615	133300	161477070	5900	5900	5900	5900	0
390	20230615	133200	161477070	5900	5900	5900	5900	19
391	20230615	133100	161364970	5900	5900	5900	5900	6
392	20230615	133000	161329570	5910	5910	5910	5910	51
393	20230615	132900	161028160	5910	5910	5910	5910	56
394	20230615	132800	160697200	5910	5910	5910	5910	11
395	20230615	132700	160632190	5910	5920	5920	5910	68
396	20230615	132600	160229810	5920	5920	5920	5920	30
397	20230615	132500	160052210	5920	5910	5920	5910	25
398	20230615	132400	159904400	5920	5920	5920	5920	0
399	20230615	132300	159904400	5920	5920	5920	5920	0
400	20230615	132200	159904400	5920	5920	5920	5920	79
401	20230615	132100	159436720	5930	5930	5930	5930	2
402	20230615	132000	159424860	5930	5930	5930	5930	0
403	20230615	131900	159424860	5930	5930	5930	5930	0
404	20230615	131800	159424860	5930	5930	5930	5930	0
405	20230615	131700	159424860	5930	5930	5930	5930	0
406	20230615	131600	159424860	5930	5930	5930	5930	0
407	20230615	131500	159424860	5930	5930	5930	5930	0
408	20230615	131400	159424860	5930	5930	5930	5930	0
409	20230615	131300	159424860	5930	5930	5930	5930	0
410	20230615	131200	159424860	5930	5930	5930	5930	93
411	20230615	131100	158873370	5930	5930	5930	5930	36
412	20230615	131000	158659890	5940	5940	5940	5940	0
413	20230615	130900	158659890	5940	5940	5940	5940	52
414	20230615	130800	158351010	5920	5950	5950	5920	419
415	20230615	130700	155863500	5960	5960	5960	5960	0
416	20230615	130600	155863500	5960	5960	5960	5960	5
417	20230615	130500	155833700	5960	5960	5960	5960	10
418	20230615	130400	155774100	5960	5960	5960	5960	7
419	20230615	130300	155732380	5980	5980	5980	5980	0
420	20230615	130200	155732380	5980	5980	5980	5980	2
421	20230615	130100	155720420	5960	5960	5970	5960	19
422	20230615	130000	155607130	5960	5960	5960	5960	0
423	20230615	125900	155607130	5960	5960	5960	5960	0
424	20230615	125800	155607130	5960	5960	5960	5960	50
425	20230615	125700	155309130	5960	5960	5960	5960	36
426	20230615	125600	155094570	5960	5960	5960	5960	1
427	20230615	125500	155088610	5970	5970	5970	5970	0
428	20230615	125400	155088610	5970	5970	5970	5970	0
429	20230615	125300	155088610	5970	5970	5970	5970	0
430	20230615	125200	155088610	5970	5970	5970	5970	0
431	20230615	125100	155088610	5970	5970	5970	5970	0
432	20230615	125000	155088610	5970	5970	5970	5970	0
433	20230615	124900	155088610	5970	5970	5970	5970	0
434	20230615	124800	155088610	5970	5970	5970	5970	0
435	20230615	124700	155088610	5970	5970	5970	5970	0
436	20230615	124600	155088610	5970	5970	5970	5970	0
437	20230615	124500	155088610	5970	5970	5970	5970	1
438	20230615	124400	155082640	5980	5980	5980	5980	0
439	20230615	124300	155082640	5980	5980	5980	5980	0
440	20230615	124200	155082640	5980	5980	5980	5980	0
441	20230615	124100	155082640	5980	5980	5980	5980	0
442	20230615	124000	155082640	5980	5980	5980	5980	0
443	20230615	123900	155082640	5980	5980	5980	5980	0
444	20230615	123800	155082640	5980	5980	5980	5980	0
445	20230615	123700	155082640	5980	5970	5980	5970	2
446	20230615	123600	155070690	5960	5960	5960	5960	0
447	20230615	123500	155070690	5960	5960	5960	5960	0
448	20230615	123400	155070690	5960	5960	5960	5960	0
449	20230615	123300	155070690	5960	5960	5960	5960	0
450	20230615	123200	155070690	5960	5960	5960	5960	0
451	20230615	123100	155070690	5960	5960	5960	5960	0
452	20230615	123000	155070690	5960	5960	5960	5960	0
453	20230615	122900	155070690	5960	5960	5960	5960	0
454	20230615	122800	155070690	5960	5960	5960	5960	0
455	20230615	122700	155070690	5960	5960	5960	5960	170
456	20230615	122600	154057490	5940	5960	5960	5940	359
457	20230615	122500	151922940	5960	5960	5960	5960	0
458	20230615	122400	151922940	5960	5960	5960	5960	240
459	20230615	122300	150492540	5970	5970	5970	5970	60
460	20230615	122200	150134340	5970	5970	5970	5970	60
461	20230615	122100	149776140	5980	5980	5980	5980	0
462	20230615	122000	149776140	5980	5980	5980	5980	327
463	20230615	121900	147820680	5990	5990	6000	5990	47
464	20230615	121800	147539050	6010	6010	6010	6010	0
465	20230615	121700	147539050	6010	6010	6010	6010	0
466	20230615	121600	147539050	6010	6010	6010	6010	0
467	20230615	121500	147539050	6010	6010	6010	6010	2
468	20230615	121400	147527030	6010	6010	6010	6010	342
469	20230615	121300	145471610	6010	6010	6020	6010	13
470	20230615	121200	145393460	6020	6010	6020	6010	55
471	20230615	121100	145062760	6010	6020	6020	5980	601
472	20230615	121000	141466550	6020	6000	6020	6000	900
473	20230615	120900	136060770	6000	5990	6000	5980	174
474	20230615	120800	135019300	5990	6000	6000	5990	16
475	20230615	120700	134923400	5990	5990	5990	5990	90
476	20230615	120600	134384300	5990	5990	5990	5990	18
477	20230615	120500	134276480	5990	5990	5990	5990	59
478	20230615	120400	133923070	5990	5990	6000	5990	15
479	20230615	120300	133833200	5980	5980	6000	5980	357
480	20230615	120200	131698300	5980	6000	6000	5980	147
481	20230615	120100	130819200	6000	6000	6000	5990	44
482	20230615	120000	130555420	5990	5980	5990	5980	243
483	20230615	115900	129100900	5980	5980	5980	5980	3
484	20230615	115800	129082960	5990	5990	5990	5990	0
485	20230615	115700	129082960	5990	5990	5990	5990	13
486	20230615	115600	129005090	5990	5990	5990	5990	75
487	20230615	115500	128555840	5990	5990	5990	5990	125
488	20230615	115400	127807090	5990	5990	5990	5990	14
489	20230615	115300	127723230	5990	6000	6000	5990	58
490	20230615	115200	127375590	5990	5990	5990	5980	132
491	20230615	115100	126585810	5990	5950	5990	5950	179
492	20230615	115000	125515880	5960	6000	6000	5950	494
493	20230615	114900	122561010	6000	6000	6010	6000	300
494	20230615	114800	120760660	6000	5990	6000	5990	334
495	20230615	114700	118758620	5990	6010	6010	5990	192
496	20230615	114600	117607440	6010	6000	6010	6000	127
497	20230615	114500	116845380	5990	5960	5990	5960	1077
498	20230615	114400	110415480	5960	5950	5960	5950	351
499	20230615	114300	108326930	5950	5950	5950	5940	109
500	20230615	114200	107678400	5950	5940	5950	5940	470
501	20230615	114100	104886560	5940	5940	5940	5940	2
502	20230615	114000	104874680	5940	5940	5940	5940	28
503	20230615	113900	104708360	5920	5920	5920	5920	0
504	20230615	113800	104708360	5920	5920	5920	5920	52
505	20230615	113700	104400520	5940	5940	5940	5940	0
506	20230615	113600	104400520	5940	5940	5940	5940	0
507	20230615	113500	104400520	5940	5940	5940	5940	0
508	20230615	113400	104400520	5940	5940	5940	5940	0
509	20230615	113300	104400520	5940	5940	5940	5940	0
510	20230615	113200	104400520	5940	5940	5940	5940	0
511	20230615	113100	104400520	5940	5940	5940	5940	0
512	20230615	113000	104400520	5940	5940	5940	5940	22
513	20230615	112900	104269840	5940	5940	5940	5940	50
514	20230615	112800	103972840	5940	5940	5940	5940	13
515	20230615	112700	103895620	5930	5940	5940	5930	9
516	20230615	112600	103842170	5940	5930	5940	5930	84
517	20230615	112500	103343790	5930	5940	5940	5930	3
518	20230615	112400	103325990	5940	5930	5940	5930	11
519	20230615	112300	103260710	5940	5930	5940	5930	37
520	20230615	112200	103041200	5930	5890	5930	5890	315
521	20230615	112100	101182310	5900	5890	5900	5890	16
522	20230615	112000	101088000	5900	5880	5900	5880	16
523	20230615	111900	100993710	5900	5890	5900	5890	44
524	20230615	111800	100734500	5860	5860	5860	5860	0
525	20230615	111700	100734500	5860	5860	5860	5860	0
526	20230615	111600	100734500	5860	5860	5860	5860	0
527	20230615	111500	100734500	5860	5860	5860	5860	0
528	20230615	111400	100734500	5860	5860	5860	5860	29
529	20230615	111300	100564560	5860	5860	5860	5860	0
530	20230615	111200	100564560	5860	5860	5860	5860	0
531	20230615	111100	100564560	5860	5860	5860	5860	0
532	20230615	111000	100564560	5860	5860	5860	5860	0
533	20230615	110900	100564560	5860	5860	5860	5860	46
534	20230615	110800	100295000	5860	5870	5870	5860	379
535	20230615	110700	98073130	5880	5870	5880	5870	1056
536	20230615	110600	91867920	5860	5860	5860	5860	0
537	20230615	110500	91867920	5860	5860	5860	5860	4
538	20230615	110400	91844480	5860	5860	5860	5860	36
539	20230615	110300	91633520	5870	5860	5870	5860	77
540	20230615	110200	91182200	5860	5880	5880	5860	907
541	20230615	110100	85861270	5880	5880	5880	5880	12
542	20230615	110000	85790710	5880	5880	5880	5880	0
543	20230615	105900	85790710	5880	5880	5880	5880	90
544	20230615	105800	85261510	5880	5880	5880	5880	30
545	20230615	105700	85085110	5880	5880	5880	5880	10
546	20230615	105600	85026310	5880	5880	5880	5880	0
547	20230615	105500	85026310	5880	5880	5880	5880	397
548	20230615	105400	82691950	5880	5880	5880	5880	3
549	20230615	105300	82674310	5890	5900	5900	5890	13
550	20230615	105200	82597640	5900	5890	5900	5880	81
551	20230615	105100	82120500	5880	5880	5880	5880	0
552	20230615	105000	82120500	5880	5880	5880	5880	0
553	20230615	104900	82120500	5880	5880	5880	5880	26
554	20230615	104800	81967620	5860	5860	5860	5860	0
555	20230615	104700	81967620	5860	5860	5860	5860	0
556	20230615	104600	81967620	5860	5870	5870	5860	154
557	20230615	104500	81064270	5880	5880	5880	5880	0
558	20230615	104400	81064270	5880	5880	5880	5880	46
559	20230615	104300	80793790	5880	5880	5880	5880	0
560	20230615	104200	80793790	5880	5880	5880	5880	2
561	20230615	104100	80782030	5880	5890	5890	5880	189
562	20230615	104000	79669520	5890	5890	5890	5890	14
563	20230615	103900	79587060	5890	5890	5890	5890	0
564	20230615	103800	79587060	5890	5890	5890	5890	0
565	20230615	103700	79587060	5890	5890	5890	5890	5
566	20230615	103600	79557610	5910	5910	5910	5910	0
567	20230615	103500	79557610	5910	5900	5910	5900	29
568	20230615	103400	79386240	5890	5890	5890	5890	0
569	20230615	103300	79386240	5890	5890	5890	5890	0
570	20230615	103200	79386240	5890	5890	5890	5890	3
571	20230615	103100	79368570	5900	5900	5900	5900	55
572	20230615	103000	79044070	5880	5890	5890	5880	36
573	20230615	102900	78832290	5880	5880	5880	5880	16
574	20230615	102800	78738210	5880	5880	5880	5880	16
575	20230615	102700	78644130	5890	5890	5890	5890	0
576	20230615	102600	78644130	5890	5890	5890	5890	0
577	20230615	102500	78644130	5890	5890	5890	5890	0
578	20230615	102400	78644130	5890	5890	5890	5890	194
579	20230615	102300	77501470	5900	5900	5900	5900	0
580	20230615	102200	77501470	5900	5900	5900	5900	0
581	20230615	102100	77501470	5900	5890	5900	5890	130
582	20230615	102000	76734570	5890	5890	5890	5890	1
583	20230615	101900	76728680	5880	5880	5880	5880	0
584	20230615	101800	76728680	5880	5880	5880	5880	115
585	20230615	101700	76052480	5890	5890	5890	5890	0
586	20230615	101600	76052480	5890	5900	5900	5890	2
587	20230615	101500	76040690	5880	5880	5880	5880	0
588	20230615	101400	76040690	5880	5880	5880	5880	0
589	20230615	101300	76040690	5880	5880	5880	5880	143
590	20230615	101200	75199850	5860	5860	5860	5860	0
591	20230615	101100	75199850	5860	5880	5880	5860	5
592	20230615	101000	75170510	5880	5880	5880	5880	2
593	20230615	100900	75158750	5880	5880	5880	5880	6
594	20230615	100800	75123470	5870	5870	5870	5870	15
595	20230615	100700	75035420	5860	5850	5860	5850	196
596	20230615	100600	73888260	5850	5850	5860	5850	112
597	20230615	100500	73232910	5850	5860	5860	5850	3052
598	20230615	100400	55366900	5870	5870	5870	5870	686
599	20230615	100300	51340080	5900	5900	5900	5900	0
600	20230615	100200	51340080	5900	5900	5900	5900	0
601	20230615	100100	51340080	5900	5880	5900	5880	516
602	20230615	100000	48305980	5890	5890	5890	5890	20
603	20230615	095900	48188180	5900	5900	5900	5900	64
604	20230615	095800	47810580	5920	5920	5920	5920	0
605	20230615	095700	47810580	5920	5920	5920	5920	1
606	20230615	095600	47804660	5900	5900	5900	5900	76
607	20230615	095500	47356260	5900	5890	5900	5890	405
608	20230615	095400	44966900	5870	5900	5900	5870	1542
609	20230615	095300	35896060	5900	5900	5900	5900	0
610	20230615	095200	35896060	5900	5900	5900	5900	0
611	20230615	095100	35896060	5900	5900	5900	5900	0
612	20230615	095000	35896060	5900	5900	5900	5900	400
613	20230615	094900	33536060	5900	5900	5900	5900	0
614	20230615	094800	33536060	5900	5900	5900	5900	0
615	20230615	094700	33536060	5900	5900	5900	5900	823
616	20230615	094600	28680360	5960	5920	5970	5920	459
617	20230615	094500	25946400	5890	5890	5890	5890	0
618	20230615	094400	25946400	5890	5890	5890	5890	0
619	20230615	094300	25946400	5890	5890	5890	5890	0
620	20230615	094200	25946400	5890	5900	5900	5890	487
621	20230615	094100	23074980	5900	5900	5900	5900	0
622	20230615	094000	23074980	5900	5900	5900	5900	0
623	20230615	093900	23074980	5900	5900	5900	5900	13
624	20230615	093800	22998280	5900	5900	5900	5900	0
625	20230615	093700	22998280	5900	5900	5900	5900	297
626	20230615	093600	21245980	5920	5920	5920	5920	5
627	20230615	093500	21216380	5930	5930	5930	5930	10
628	20230615	093400	21157080	5930	5930	5930	5930	0
629	20230615	093300	21157080	5930	5930	5930	5930	0
630	20230615	093200	21157080	5930	5930	5930	5930	0
631	20230615	093100	21157080	5930	5930	5930	5930	30
632	20230615	093000	20979180	5920	5920	5920	5920	1
633	20230615	092900	20973260	5890	5890	5890	5890	0
634	20230615	092800	20973260	5890	5890	5890	5890	0
635	20230615	092700	20973260	5890	5900	5900	5890	91
636	20230615	092600	20437160	5900	5930	5930	5900	10
637	20230615	092500	20378130	5950	5950	5950	5950	20
638	20230615	092400	20259130	5920	5920	5920	5920	1
639	20230615	092300	20253210	5900	5930	5930	5900	89
640	20230615	092200	19728080	5900	5900	5900	5900	0
641	20230615	092100	19728080	5900	5900	5900	5900	12
642	20230615	092000	19657280	5900	5900	5900	5900	0
643	20230615	091900	19657280	5900	5910	5910	5900	288
644	20230615	091800	17956930	5930	5930	5930	5930	11
645	20230615	091700	17891700	5930	5910	5930	5910	281
646	20230615	091600	16226590	5910	5910	5910	5910	80
647	20230615	091500	15753790	5920	5920	5920	5920	3
648	20230615	091400	15736030	5910	5910	5910	5910	305
649	20230615	091300	13933480	5910	5920	5920	5910	252
650	20230615	091200	12443780	5920	5930	5930	5920	495
651	20230615	091100	9512380	5930	5930	5930	5930	114
652	20230615	091000	8836360	5930	5930	5930	5930	11
653	20230615	090900	8771130	5930	5930	5930	5930	5
654	20230615	090800	8741480	5920	5920	5920	5920	10
655	20230615	090700	8682280	5920	5930	5930	5920	16
656	20230615	090600	8587460	5970	5970	5970	5920	61
657	20230615	090500	8224840	5970	5960	5970	5960	40
658	20230615	090400	7986090	5910	5930	5930	5910	176
659	20230615	090300	6943120	5980	5950	5980	5930	72
660	20230615	090200	6515090	5950	5950	5950	5950	8
661	20230615	090100	6467490	5960	5960	5960	5960	0
662	20230615	090000	6467490	5960	5970	5970	5960	1084