KissMeData/000140/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205100	55931120	9540	9540	9540	9540	43
3	20230615	205000	55931120	9540	9540	9540	9540	0
4	20230615	204900	55931120	9540	9540	9540	9540	0
5	20230615	204800	55931120	9540	9540	9540	9540	0
6	20230615	204700	55931120	9540	9540	9540	9540	0
7	20230615	204600	55931120	9540	9540	9540	9540	0
8	20230615	204500	55931120	9540	9540	9540	9540	0
9	20230615	204400	55931120	9540	9540	9540	9540	0
10	20230615	204300	55931120	9540	9540	9540	9540	0
11	20230615	204200	55931120	9540	9540	9540	9540	0
12	20230615	204100	55931120	9540	9540	9540	9540	0
13	20230615	204000	55931120	9540	9540	9540	9540	0
14	20230615	203900	55931120	9540	9540	9540	9540	0
15	20230615	203800	55931120	9540	9540	9540	9540	0
16	20230615	203700	55931120	9540	9540	9540	9540	0
17	20230615	203600	55931120	9540	9540	9540	9540	0
18	20230615	203500	55931120	9540	9540	9540	9540	0
19	20230615	203400	55931120	9540	9540	9540	9540	0
20	20230615	203300	55931120	9540	9540	9540	9540	0
21	20230615	203200	55931120	9540	9540	9540	9540	0
22	20230615	203100	55931120	9540	9540	9540	9540	0
23	20230615	203000	55931120	9540	9540	9540	9540	0
24	20230615	202900	55931120	9540	9540	9540	9540	0
25	20230615	202800	55931120	9540	9540	9540	9540	0
26	20230615	202700	55931120	9540	9540	9540	9540	0
27	20230615	202600	55931120	9540	9540	9540	9540	0
28	20230615	202500	55931120	9540	9540	9540	9540	0
29	20230615	202400	55931120	9540	9540	9540	9540	0
30	20230615	202300	55931120	9540	9540	9540	9540	0
31	20230615	202200	55931120	9540	9540	9540	9540	0
32	20230615	202100	55931120	9540	9540	9540	9540	43
33	20230615	202000	55931120	9540	9540	9540	9540	0
34	20230615	201900	55931120	9540	9540	9540	9540	0
35	20230615	201800	55931120	9540	9540	9540	9540	0
36	20230615	201700	55931120	9540	9540	9540	9540	0
37	20230615	201600	55931120	9540	9540	9540	9540	0
38	20230615	201500	55931120	9540	9540	9540	9540	0
39	20230615	201400	55931120	9540	9540	9540	9540	0
40	20230615	201300	55931120	9540	9540	9540	9540	0
41	20230615	201200	55931120	9540	9540	9540	9540	0
42	20230615	201100	55931120	9540	9540	9540	9540	0
43	20230615	201000	55931120	9540	9540	9540	9540	0
44	20230615	200900	55931120	9540	9540	9540	9540	0
45	20230615	200800	55931120	9540	9540	9540	9540	0
46	20230615	200700	55931120	9540	9540	9540	9540	0
47	20230615	200600	55931120	9540	9540	9540	9540	0
48	20230615	200500	55931120	9540	9540	9540	9540	0
49	20230615	200400	55931120	9540	9540	9540	9540	0
50	20230615	200300	55931120	9540	9540	9540	9540	0
51	20230615	200200	55931120	9540	9540	9540	9540	0
52	20230615	200100	55931120	9540	9540	9540	9540	0
53	20230615	200000	55931120	9540	9540	9540	9540	0
54	20230615	195900	55931120	9540	9540	9540	9540	0
55	20230615	195800	55931120	9540	9540	9540	9540	0
56	20230615	195700	55931120	9540	9540	9540	9540	0
57	20230615	195600	55931120	9540	9540	9540	9540	0
58	20230615	195500	55931120	9540	9540	9540	9540	0
59	20230615	195400	55931120	9540	9540	9540	9540	0
60	20230615	195300	55931120	9540	9540	9540	9540	0
61	20230615	195200	55931120	9540	9540	9540	9540	0
62	20230615	195100	55931120	9540	9540	9540	9540	43
63	20230615	195000	55931120	9540	9540	9540	9540	0
64	20230615	194900	55931120	9540	9540	9540	9540	0
65	20230615	194800	55931120	9540	9540	9540	9540	0
66	20230615	194700	55931120	9540	9540	9540	9540	0
67	20230615	194600	55931120	9540	9540	9540	9540	0
68	20230615	194500	55931120	9540	9540	9540	9540	0
69	20230615	194400	55931120	9540	9540	9540	9540	0
70	20230615	194300	55931120	9540	9540	9540	9540	0
71	20230615	194200	55931120	9540	9540	9540	9540	0
72	20230615	194100	55931120	9540	9540	9540	9540	0
73	20230615	194000	55931120	9540	9540	9540	9540	0
74	20230615	193900	55931120	9540	9540	9540	9540	0
75	20230615	193800	55931120	9540	9540	9540	9540	0
76	20230615	193700	55931120	9540	9540	9540	9540	0
77	20230615	193600	55931120	9540	9540	9540	9540	0
78	20230615	193500	55931120	9540	9540	9540	9540	0
79	20230615	193400	55931120	9540	9540	9540	9540	0
80	20230615	193300	55931120	9540	9540	9540	9540	0
81	20230615	193200	55931120	9540	9540	9540	9540	0
82	20230615	193100	55931120	9540	9540	9540	9540	0
83	20230615	193000	55931120	9540	9540	9540	9540	0
84	20230615	192900	55931120	9540	9540	9540	9540	0
85	20230615	192800	55931120	9540	9540	9540	9540	0
86	20230615	192700	55931120	9540	9540	9540	9540	0
87	20230615	192600	55931120	9540	9540	9540	9540	0
88	20230615	192500	55931120	9540	9540	9540	9540	0
89	20230615	192400	55931120	9540	9540	9540	9540	0
90	20230615	192300	55931120	9540	9540	9540	9540	0
91	20230615	192200	55931120	9540	9540	9540	9540	0
92	20230615	192100	55931120	9540	9540	9540	9540	43
93	20230615	192000	55931120	9540	9540	9540	9540	0
94	20230615	191900	55931120	9540	9540	9540	9540	0
95	20230615	191800	55931120	9540	9540	9540	9540	0
96	20230615	191700	55931120	9540	9540	9540	9540	0
97	20230615	191600	55931120	9540	9540	9540	9540	0
98	20230615	191500	55931120	9540	9540	9540	9540	0
99	20230615	191400	55931120	9540	9540	9540	9540	0
100	20230615	191300	55931120	9540	9540	9540	9540	0
101	20230615	191200	55931120	9540	9540	9540	9540	0
102	20230615	191100	55931120	9540	9540	9540	9540	0
103	20230615	191000	55931120	9540	9540	9540	9540	0
104	20230615	190900	55931120	9540	9540	9540	9540	0
105	20230615	190800	55931120	9540	9540	9540	9540	0
106	20230615	190700	55931120	9540	9540	9540	9540	0
107	20230615	190600	55931120	9540	9540	9540	9540	0
108	20230615	190500	55931120	9540	9540	9540	9540	0
109	20230615	190400	55931120	9540	9540	9540	9540	0
110	20230615	190300	55931120	9540	9540	9540	9540	0
111	20230615	190200	55931120	9540	9540	9540	9540	0
112	20230615	190100	55931120	9540	9540	9540	9540	0
113	20230615	190000	55931120	9540	9540	9540	9540	0
114	20230615	185900	55931120	9540	9540	9540	9540	0
115	20230615	185800	55931120	9540	9540	9540	9540	0
116	20230615	185700	55931120	9540	9540	9540	9540	0
117	20230615	185600	55931120	9540	9540	9540	9540	0
118	20230615	185500	55931120	9540	9540	9540	9540	0
119	20230615	185400	55931120	9540	9540	9540	9540	0
120	20230615	185300	55931120	9540	9540	9540	9540	0
121	20230615	185200	55931120	9540	9540	9540	9540	0
122	20230615	185100	55931120	9540	9540	9540	9540	43
123	20230615	185000	55931120	9540	9540	9540	9540	0
124	20230615	184900	55931120	9540	9540	9540	9540	0
125	20230615	184800	55931120	9540	9540	9540	9540	0
126	20230615	184700	55931120	9540	9540	9540	9540	0
127	20230615	184600	55931120	9540	9540	9540	9540	0
128	20230615	184500	55931120	9540	9540	9540	9540	0
129	20230615	184400	55931120	9540	9540	9540	9540	0
130	20230615	184300	55931120	9540	9540	9540	9540	0
131	20230615	184200	55931120	9540	9540	9540	9540	0
132	20230615	184100	55931120	9540	9540	9540	9540	0
133	20230615	184000	55931120	9540	9540	9540	9540	0
134	20230615	183900	55931120	9540	9540	9540	9540	0
135	20230615	183800	55931120	9540	9540	9540	9540	0
136	20230615	183700	55931120	9540	9540	9540	9540	0
137	20230615	183600	55931120	9540	9540	9540	9540	0
138	20230615	183500	55931120	9540	9540	9540	9540	0
139	20230615	183400	55931120	9540	9540	9540	9540	0
140	20230615	183300	55931120	9540	9540	9540	9540	0
141	20230615	183200	55931120	9540	9540	9540	9540	0
142	20230615	183100	55931120	9540	9540	9540	9540	0
143	20230615	183000	55931120	9540	9540	9540	9540	0
144	20230615	182900	55931120	9540	9540	9540	9540	0
145	20230615	182800	55931120	9540	9540	9540	9540	0
146	20230615	182700	55931120	9540	9540	9540	9540	0
147	20230615	182600	55931120	9540	9540	9540	9540	0
148	20230615	182500	55931120	9540	9540	9540	9540	0
149	20230615	182400	55931120	9540	9540	9540	9540	0
150	20230615	182300	55931120	9540	9540	9540	9540	0
151	20230615	182200	55931120	9540	9540	9540	9540	0
152	20230615	182100	55931120	9540	9540	9540	9540	43
153	20230615	182000	55931120	9540	9540	9540	9540	0
154	20230615	181900	55931120	9540	9540	9540	9540	0
155	20230615	181800	55931120	9540	9540	9540	9540	0
156	20230615	181700	55931120	9540	9540	9540	9540	0
157	20230615	181600	55931120	9540	9540	9540	9540	0
158	20230615	181500	55931120	9540	9540	9540	9540	0
159	20230615	181400	55931120	9540	9540	9540	9540	0
160	20230615	181300	55931120	9540	9540	9540	9540	0
161	20230615	181200	55931120	9540	9540	9540	9540	0
162	20230615	181100	55931120	9540	9540	9540	9540	0
163	20230615	181000	55931120	9540	9540	9540	9540	0
164	20230615	180900	55931120	9540	9540	9540	9540	0
165	20230615	180800	55931120	9540	9540	9540	9540	0
166	20230615	180700	55931120	9540	9540	9540	9540	0
167	20230615	180600	55931120	9540	9540	9540	9540	0
168	20230615	180500	55931120	9540	9540	9540	9540	0
169	20230615	180400	55931120	9540	9540	9540	9540	0
170	20230615	180300	55931120	9540	9540	9540	9540	0
171	20230615	180200	55931120	9540	9540	9540	9540	0
172	20230615	180100	55931120	9540	9540	9540	9540	0
173	20230615	180000	55931120	9540	9540	9540	9540	0
174	20230615	175900	55931120	9540	9540	9540	9540	0
175	20230615	175800	55931120	9540	9540	9540	9540	0
176	20230615	175700	55931120	9540	9540	9540	9540	0
177	20230615	175600	55931120	9540	9540	9540	9540	0
178	20230615	175500	55931120	9540	9540	9540	9540	0
179	20230615	175400	55931120	9540	9540	9540	9540	0
180	20230615	175300	55931120	9540	9540	9540	9540	0
181	20230615	175200	55931120	9540	9540	9540	9540	0
182	20230615	175100	55931120	9540	9540	9540	9540	43
183	20230615	175000	55931120	9540	9540	9540	9540	0
184	20230615	174900	55931120	9540	9540	9540	9540	0
185	20230615	174800	55931120	9540	9540	9540	9540	0
186	20230615	174700	55931120	9540	9540	9540	9540	0
187	20230615	174600	55931120	9540	9540	9540	9540	0
188	20230615	174500	55931120	9540	9540	9540	9540	0
189	20230615	174400	55931120	9540	9540	9540	9540	0
190	20230615	174300	55931120	9540	9540	9540	9540	0
191	20230615	174200	55931120	9540	9540	9540	9540	0
192	20230615	174100	55931120	9540	9540	9540	9540	0
193	20230615	174000	55931120	9540	9540	9540	9540	0
194	20230615	173900	55931120	9540	9540	9540	9540	0
195	20230615	173800	55931120	9540	9540	9540	9540	0
196	20230615	173700	55931120	9540	9540	9540	9540	0
197	20230615	173600	55931120	9540	9540	9540	9540	0
198	20230615	173500	55931120	9540	9540	9540	9540	0
199	20230615	173400	55931120	9540	9540	9540	9540	0
200	20230615	173300	55931120	9540	9540	9540	9540	0
201	20230615	173200	55931120	9540	9540	9540	9540	0
202	20230615	173100	55931120	9540	9540	9540	9540	0
203	20230615	173000	55931120	9540	9540	9540	9540	0
204	20230615	172900	55931120	9540	9540	9540	9540	0
205	20230615	172800	55931120	9540	9540	9540	9540	0
206	20230615	172700	55931120	9540	9540	9540	9540	0
207	20230615	172600	55931120	9540	9540	9540	9540	0
208	20230615	172500	55931120	9540	9540	9540	9540	0
209	20230615	172400	55931120	9540	9540	9540	9540	0
210	20230615	172300	55931120	9540	9540	9540	9540	0
211	20230615	172200	55931120	9540	9540	9540	9540	0
212	20230615	172100	55931120	9540	9540	9540	9540	43
213	20230615	172000	55931120	9540	9540	9540	9540	0
214	20230615	171900	55931120	9540	9540	9540	9540	0
215	20230615	171800	55931120	9540	9540	9540	9540	0
216	20230615	171700	55931120	9540	9540	9540	9540	0
217	20230615	171600	55931120	9540	9540	9540	9540	0
218	20230615	171500	55931120	9540	9540	9540	9540	0
219	20230615	171400	55931120	9540	9540	9540	9540	0
220	20230615	171300	55931120	9540	9540	9540	9540	0
221	20230615	171200	55931120	9540	9540	9540	9540	0
222	20230615	171100	55931120	9540	9540	9540	9540	0
223	20230615	171000	55931120	9540	9540	9540	9540	0
224	20230615	170900	55931120	9540	9540	9540	9540	0
225	20230615	170800	55931120	9540	9540	9540	9540	0
226	20230615	170700	55931120	9540	9540	9540	9540	0
227	20230615	170600	55931120	9540	9540	9540	9540	0
228	20230615	170500	55931120	9540	9540	9540	9540	0
229	20230615	170400	55931120	9540	9540	9540	9540	0
230	20230615	170300	55931120	9540	9540	9540	9540	0
231	20230615	170200	55931120	9540	9540	9540	9540	0
232	20230615	170100	55931120	9540	9540	9540	9540	0
233	20230615	170000	55931120	9540	9540	9540	9540	0
234	20230615	165900	55931120	9540	9540	9540	9540	0
235	20230615	165800	55931120	9540	9540	9540	9540	0
236	20230615	165700	55931120	9540	9540	9540	9540	0
237	20230615	165600	55931120	9540	9540	9540	9540	0
238	20230615	165500	55931120	9540	9540	9540	9540	0
239	20230615	165400	55931120	9540	9540	9540	9540	0
240	20230615	165300	55931120	9540	9540	9540	9540	0
241	20230615	165200	55931120	9540	9540	9540	9540	0
242	20230615	165100	55931120	9540	9540	9540	9540	43
243	20230615	165000	55931120	9540	9540	9540	9540	0
244	20230615	164900	55931120	9540	9540	9540	9540	0
245	20230615	164800	55931120	9540	9540	9540	9540	0
246	20230615	164700	55931120	9540	9540	9540	9540	0
247	20230615	164600	55931120	9540	9540	9540	9540	0
248	20230615	164500	55931120	9540	9540	9540	9540	0
249	20230615	164400	55931120	9540	9540	9540	9540	0
250	20230615	164300	55931120	9540	9540	9540	9540	0
251	20230615	164200	55931120	9540	9540	9540	9540	0
252	20230615	164100	55931120	9540	9540	9540	9540	0
253	20230615	164000	55931120	9540	9540	9540	9540	0
254	20230615	163900	55931120	9540	9540	9540	9540	0
255	20230615	163800	55931120	9540	9540	9540	9540	0
256	20230615	163700	55931120	9540	9540	9540	9540	0
257	20230615	163600	55931120	9540	9540	9540	9540	0
258	20230615	163500	55931120	9540	9540	9540	9540	0
259	20230615	163400	55931120	9540	9540	9540	9540	0
260	20230615	163300	55931120	9540	9540	9540	9540	0
261	20230615	163200	55931120	9540	9540	9540	9540	0
262	20230615	163100	55931120	9540	9540	9540	9540	0
263	20230615	163000	55931120	9540	9540	9540	9540	0
264	20230615	162900	55931120	9540	9540	9540	9540	0
265	20230615	162800	55931120	9540	9540	9540	9540	0
266	20230615	162700	55931120	9540	9540	9540	9540	0
267	20230615	162600	55931120	9540	9540	9540	9540	0
268	20230615	162500	55931120	9540	9540	9540	9540	0
269	20230615	162400	55931120	9540	9540	9540	9540	0
270	20230615	162300	55931120	9540	9540	9540	9540	0
271	20230615	162200	55931120	9540	9540	9540	9540	0
272	20230615	162100	55931120	9540	9540	9540	9540	43
273	20230615	162000	55931120	9540	9540	9540	9540	0
274	20230615	161900	55931120	9540	9540	9540	9540	0
275	20230615	161800	55931120	9540	9540	9540	9540	0
276	20230615	161700	55931120	9540	9540	9540	9540	0
277	20230615	161600	55931120	9540	9540	9540	9540	0
278	20230615	161500	55931120	9540	9540	9540	9540	0
279	20230615	161400	55931120	9540	9540	9540	9540	0
280	20230615	161300	55931120	9540	9540	9540	9540	0
281	20230615	161200	55931120	9540	9540	9540	9540	0
282	20230615	161100	55931120	9540	9540	9540	9540	0
283	20230615	161000	55931120	9540	9540	9540	9540	0
284	20230615	160900	55931120	9540	9540	9540	9540	0
285	20230615	160800	55931120	9540	9540	9540	9540	0
286	20230615	160700	55931120	9540	9540	9540	9540	0
287	20230615	160600	55931120	9540	9540	9540	9540	0
288	20230615	160500	55931120	9540	9540	9540	9540	0
289	20230615	160400	55931120	9540	9540	9540	9540	0
290	20230615	160300	55931120	9540	9540	9540	9540	0
291	20230615	160200	55931120	9540	9540	9540	9540	0
292	20230615	160100	55931120	9540	9540	9540	9540	0
293	20230615	160000	55931120	9540	9540	9540	9540	0
294	20230615	155900	55931120	9540	9540	9540	9540	0
295	20230615	155800	55931120	9540	9540	9540	9540	0
296	20230615	155700	55931120	9540	9540	9540	9540	0
297	20230615	155600	55931120	9540	9540	9540	9540	0
298	20230615	155500	55931120	9540	9540	9540	9540	0
299	20230615	155400	55931120	9540	9540	9540	9540	0
300	20230615	155300	55931120	9540	9540	9540	9540	0
301	20230615	155200	55931120	9540	9540	9540	9540	0
302	20230615	155100	55931120	9540	9540	9540	9540	43
303	20230615	155000	55931120	9540	9540	9540	9540	0
304	20230615	154900	55931120	9540	9540	9540	9540	0
305	20230615	154800	55931120	9540	9540	9540	9540	0
306	20230615	154700	55931120	9540	9540	9540	9540	0
307	20230615	154600	55931120	9540	9540	9540	9540	0
308	20230615	154500	55931120	9540	9540	9540	9540	0
309	20230615	154400	55931120	9540	9540	9540	9540	0
310	20230615	154300	55931120	9540	9540	9540	9540	0
311	20230615	154200	55931120	9540	9540	9540	9540	0
312	20230615	154100	55931120	9540	9540	9540	9540	0
313	20230615	154000	55931120	9540	9540	9540	9540	0
314	20230615	153900	55931120	9540	9540	9540	9540	0
315	20230615	153800	55931120	9540	9540	9540	9540	0
316	20230615	153700	55931120	9540	9540	9540	9540	0
317	20230615	153600	55931120	9540	9540	9540	9540	0
318	20230615	153500	55931120	9540	9540	9540	9540	0
319	20230615	153400	55931120	9540	9540	9540	9540	0
320	20230615	153300	55931120	9540	9540	9540	9540	0
321	20230615	153200	55931120	9540	9540	9540	9540	0
322	20230615	153100	55931120	9540	9540	9540	9540	0
323	20230615	153000	55931120	9540	9540	9540	9540	43
324	20230615	152900	55520900	9540	9540	9540	9540	0
325	20230615	152800	55520900	9540	9540	9540	9540	0
326	20230615	152700	55520900	9540	9540	9540	9540	0
327	20230615	152600	55520900	9540	9540	9540	9540	0
328	20230615	152500	55520900	9540	9540	9540	9540	0
329	20230615	152400	55520900	9540	9540	9540	9540	0
330	20230615	152300	55520900	9540	9540	9540	9540	0
331	20230615	152200	55520900	9540	9540	9540	9540	0
332	20230615	152100	55520900	9540	9540	9540	9540	0
333	20230615	152000	55520900	9540	9540	9540	9540	0
334	20230615	151900	55520900	9540	9520	9540	9520	24
335	20230615	151800	55291980	9500	9500	9500	9500	0
336	20230615	151700	55291980	9500	9500	9500	9500	0
337	20230615	151600	55291980	9500	9510	9510	9500	20
338	20230615	151500	55101970	9500	9500	9500	9500	0
339	20230615	151400	55101970	9500	9500	9500	9500	0
340	20230615	151300	55101970	9500	9510	9510	9500	90
341	20230615	151200	54246460	9540	9540	9540	9540	6
342	20230615	151100	54189220	9540	9540	9540	9540	10
343	20230615	151000	54093820	9540	9540	9540	9540	24
344	20230615	150900	53864860	9540	9510	9540	9510	38
345	20230615	150800	53503090	9540	9540	9540	9540	0
346	20230615	150700	53503090	9540	9540	9540	9540	0
347	20230615	150600	53503090	9540	9540	9540	9540	0
348	20230615	150500	53503090	9540	9540	9540	9540	0
349	20230615	150400	53503090	9540	9540	9540	9540	19
350	20230615	150300	53321830	9540	9540	9540	9540	0
351	20230615	150200	53321830	9540	9540	9540	9540	0
352	20230615	150100	53321830	9540	9540	9540	9540	0
353	20230615	150000	53321830	9540	9540	9540	9540	12
354	20230615	145900	53207350	9500	9500	9500	9500	0
355	20230615	145800	53207350	9500	9500	9500	9500	0
356	20230615	145700	53207350	9500	9500	9500	9500	0
357	20230615	145600	53207350	9500	9500	9500	9500	0
358	20230615	145500	53207350	9500	9500	9500	9500	0
359	20230615	145400	53207350	9500	9500	9500	9500	0
360	20230615	145300	53207350	9500	9500	9500	9500	0
361	20230615	145200	53207350	9500	9500	9500	9500	0
362	20230615	145100	53207350	9500	9500	9500	9500	0
363	20230615	145000	53207350	9500	9500	9500	9500	0
364	20230615	144900	53207350	9500	9500	9500	9500	0
365	20230615	144800	53207350	9500	9500	9500	9500	0
366	20230615	144700	53207350	9500	9500	9500	9500	5
367	20230615	144600	53159850	9500	9500	9500	9500	0
368	20230615	144500	53159850	9500	9500	9500	9500	0
369	20230615	144400	53159850	9500	9530	9530	9500	2000
370	20230615	144300	34140050	9530	9530	9530	9530	0
371	20230615	144200	34140050	9530	9530	9530	9530	0
372	20230615	144100	34140050	9530	9530	9530	9530	28
373	20230615	144000	33873210	9540	9540	9540	9540	0
374	20230615	143900	33873210	9540	9540	9540	9540	0
375	20230615	143800	33873210	9540	9540	9540	9540	0
376	20230615	143700	33873210	9540	9540	9540	9540	43
377	20230615	143600	33462990	9540	9540	9540	9540	0
378	20230615	143500	33462990	9540	9540	9540	9540	0
379	20230615	143400	33462990	9540	9540	9540	9540	0
380	20230615	143300	33462990	9540	9540	9540	9540	0
381	20230615	143200	33462990	9540	9540	9540	9540	15
382	20230615	143100	33319890	9520	9520	9520	9520	0
383	20230615	143000	33319890	9520	9520	9520	9520	0
384	20230615	142900	33319890	9520	9520	9520	9520	0
385	20230615	142800	33319890	9520	9520	9520	9520	42
386	20230615	142700	32920050	9520	9520	9520	9520	0
387	20230615	142600	32920050	9520	9520	9520	9520	0
388	20230615	142500	32920050	9520	9520	9520	9520	0
389	20230615	142400	32920050	9520	9520	9520	9520	150
390	20230615	142300	31492050	9530	9530	9530	9530	162
391	20230615	142200	29948190	9540	9540	9540	9540	0
392	20230615	142100	29948190	9540	9540	9540	9540	0
393	20230615	142000	29948190	9540	9540	9540	9540	0
394	20230615	141900	29948190	9540	9540	9540	9540	0
395	20230615	141800	29948190	9540	9540	9540	9540	0
396	20230615	141700	29948190	9540	9540	9540	9540	150
397	20230615	141600	28517190	9540	9540	9540	9540	0
398	20230615	141500	28517190	9540	9540	9540	9540	1
399	20230615	141400	28507650	9540	9540	9540	9540	1
400	20230615	141300	28498110	9530	9530	9530	9530	0
401	20230615	141200	28498110	9530	9530	9530	9530	0
402	20230615	141100	28498110	9530	9530	9530	9530	10
403	20230615	141000	28402810	9540	9540	9540	9540	0
404	20230615	140900	28402810	9540	9540	9540	9540	0
405	20230615	140800	28402810	9540	9540	9540	9540	2
406	20230615	140700	28383730	9540	9540	9540	9540	0
407	20230615	140600	28383730	9540	9540	9540	9540	0
408	20230615	140500	28383730	9540	9540	9540	9540	0
409	20230615	140400	28383730	9540	9540	9540	9540	0
410	20230615	140300	28383730	9540	9540	9540	9540	0
411	20230615	140200	28383730	9540	9540	9540	9540	0
412	20230615	140100	28383730	9540	9540	9540	9540	0
413	20230615	140000	28383730	9540	9540	9540	9540	0
414	20230615	135900	28383730	9540	9540	9540	9540	0
415	20230615	135800	28383730	9540	9540	9540	9540	8
416	20230615	135700	28307410	9540	9540	9540	9540	0
417	20230615	135600	28307410	9540	9540	9540	9540	0
418	20230615	135500	28307410	9540	9540	9540	9540	12
419	20230615	135400	28192930	9540	9540	9540	9540	0
420	20230615	135300	28192930	9540	9540	9540	9540	0
421	20230615	135200	28192930	9540	9540	9540	9540	0
422	20230615	135100	28192930	9540	9540	9540	9540	1
423	20230615	135000	28183390	9540	9530	9540	9530	7
424	20230615	134900	28116660	9540	9540	9540	9540	0
425	20230615	134800	28116660	9540	9540	9540	9540	0
426	20230615	134700	28116660	9540	9540	9540	9540	19
427	20230615	134600	27935400	9540	9540	9540	9540	0
428	20230615	134500	27935400	9540	9540	9540	9540	0
429	20230615	134400	27935400	9540	9540	9540	9540	0
430	20230615	134300	27935400	9540	9540	9540	9540	1
431	20230615	134200	27925860	9540	9540	9540	9540	17
432	20230615	134100	27763680	9540	9540	9540	9540	0
433	20230615	134000	27763680	9540	9540	9540	9540	1
434	20230615	133900	27754140	9540	9540	9540	9540	0
435	20230615	133800	27754140	9540	9540	9540	9540	0
436	20230615	133700	27754140	9540	9540	9540	9540	0
437	20230615	133600	27754140	9540	9540	9540	9540	0
438	20230615	133500	27754140	9540	9540	9540	9540	0
439	20230615	133400	27754140	9540	9540	9540	9540	0
440	20230615	133300	27754140	9540	9540	9540	9540	0
441	20230615	133200	27754140	9540	9540	9540	9540	0
442	20230615	133100	27754140	9540	9540	9540	9540	0
443	20230615	133000	27754140	9540	9540	9540	9540	0
444	20230615	132900	27754140	9540	9540	9540	9540	0
445	20230615	132800	27754140	9540	9540	9540	9540	0
446	20230615	132700	27754140	9540	9540	9540	9540	0
447	20230615	132600	27754140	9540	9540	9540	9540	0
448	20230615	132500	27754140	9540	9540	9540	9540	0
449	20230615	132400	27754140	9540	9540	9540	9540	0
450	20230615	132300	27754140	9540	9540	9540	9540	1
451	20230615	132200	27744600	9540	9540	9540	9540	0
452	20230615	132100	27744600	9540	9540	9540	9540	0
453	20230615	132000	27744600	9540	9540	9540	9540	0
454	20230615	131900	27744600	9540	9540	9540	9540	0
455	20230615	131800	27744600	9540	9540	9540	9540	0
456	20230615	131700	27744600	9540	9540	9540	9540	0
457	20230615	131600	27744600	9540	9540	9540	9540	0
458	20230615	131500	27744600	9540	9540	9540	9540	0
459	20230615	131400	27744600	9540	9540	9540	9540	2
460	20230615	131300	27725520	9550	9550	9550	9550	0
461	20230615	131200	27725520	9550	9550	9550	9550	0
462	20230615	131100	27725520	9550	9550	9550	9550	0
463	20230615	131000	27725520	9550	9550	9550	9550	0
464	20230615	130900	27725520	9550	9550	9550	9550	0
465	20230615	130800	27725520	9550	9550	9550	9550	0
466	20230615	130700	27725520	9550	9550	9550	9550	0
467	20230615	130600	27725520	9550	9540	9550	9540	41
468	20230615	130500	27334280	9540	9540	9540	9540	0
469	20230615	130400	27334280	9540	9540	9540	9540	0
470	20230615	130300	27334280	9540	9540	9540	9540	0
471	20230615	130200	27334280	9540	9540	9540	9540	0
472	20230615	130100	27334280	9540	9540	9540	9540	0
473	20230615	130000	27334280	9540	9540	9540	9540	0
474	20230615	125900	27334280	9540	9540	9540	9540	0
475	20230615	125800	27334280	9540	9540	9540	9540	0
476	20230615	125700	27334280	9540	9540	9540	9540	0
477	20230615	125600	27334280	9540	9540	9540	9540	0
478	20230615	125500	27334280	9540	9540	9540	9540	0
479	20230615	125400	27334280	9540	9540	9540	9540	0
480	20230615	125300	27334280	9540	9540	9540	9540	97
481	20230615	125200	26408900	9530	9530	9530	9530	0
482	20230615	125100	26408900	9530	9530	9530	9530	0
483	20230615	125000	26408900	9530	9530	9530	9530	0
484	20230615	124900	26408900	9530	9530	9530	9530	0
485	20230615	124800	26408900	9530	9530	9530	9530	0
486	20230615	124700	26408900	9530	9530	9530	9530	0
487	20230615	124600	26408900	9530	9530	9530	9530	0
488	20230615	124500	26408900	9530	9530	9530	9530	0
489	20230615	124400	26408900	9530	9530	9530	9530	0
490	20230615	124300	26408900	9530	9530	9530	9530	0
491	20230615	124200	26408900	9530	9530	9530	9530	0
492	20230615	124100	26408900	9530	9530	9530	9530	5
493	20230615	124000	26361250	9540	9540	9540	9540	0
494	20230615	123900	26361250	9540	9540	9540	9540	10
495	20230615	123800	26265850	9540	9540	9540	9540	0
496	20230615	123700	26265850	9540	9540	9540	9540	0
497	20230615	123600	26265850	9540	9540	9540	9540	0
498	20230615	123500	26265850	9540	9540	9540	9540	0
499	20230615	123400	26265850	9540	9540	9540	9540	50
500	20230615	123300	25788850	9530	9530	9530	9530	10
501	20230615	123200	25693550	9530	9530	9530	9530	0
502	20230615	123100	25693550	9530	9530	9530	9530	0
503	20230615	123000	25693550	9530	9530	9530	9530	0
504	20230615	122900	25693550	9530	9530	9530	9530	0
505	20230615	122800	25693550	9530	9530	9530	9530	0
506	20230615	122700	25693550	9530	9530	9530	9530	0
507	20230615	122600	25693550	9530	9530	9530	9530	40
508	20230615	122500	25312350	9530	9530	9530	9530	30
509	20230615	122400	25026450	9530	9530	9530	9530	0
510	20230615	122300	25026450	9530	9530	9530	9530	0
511	20230615	122200	25026450	9530	9530	9530	9530	0
512	20230615	122100	25026450	9530	9530	9530	9530	0
513	20230615	122000	25026450	9530	9530	9530	9530	0
514	20230615	121900	25026450	9530	9530	9530	9530	0
515	20230615	121800	25026450	9530	9530	9530	9530	0
516	20230615	121700	25026450	9530	9530	9530	9530	0
517	20230615	121600	25026450	9530	9530	9530	9530	0
518	20230615	121500	25026450	9530	9530	9530	9530	0
519	20230615	121400	25026450	9530	9530	9530	9530	0
520	20230615	121300	25026450	9530	9530	9530	9530	0
521	20230615	121200	25026450	9530	9530	9530	9530	0
522	20230615	121100	25026450	9530	9530	9530	9530	2
523	20230615	121000	25007390	9530	9530	9530	9530	0
524	20230615	120900	25007390	9530	9530	9530	9530	5
525	20230615	120800	24959740	9530	9530	9530	9530	0
526	20230615	120700	24959740	9530	9530	9530	9530	1
527	20230615	120600	24950210	9540	9540	9540	9540	7
528	20230615	120500	24883430	9540	9540	9540	9540	0
529	20230615	120400	24883430	9540	9540	9540	9540	0
530	20230615	120300	24883430	9540	9540	9540	9540	0
531	20230615	120200	24883430	9540	9540	9540	9540	0
532	20230615	120100	24883430	9540	9540	9540	9540	0
533	20230615	120000	24883430	9540	9540	9540	9540	20
534	20230615	115900	24692630	9530	9530	9530	9530	0
535	20230615	115800	24692630	9530	9530	9530	9530	0
536	20230615	115700	24692630	9530	9530	9530	9530	0
537	20230615	115600	24692630	9530	9530	9530	9530	0
538	20230615	115500	24692630	9530	9530	9530	9530	0
539	20230615	115400	24692630	9530	9530	9530	9530	0
540	20230615	115300	24692630	9530	9530	9530	9530	0
541	20230615	115200	24692630	9530	9530	9530	9530	0
542	20230615	115100	24692630	9530	9530	9530	9530	0
543	20230615	115000	24692630	9530	9530	9530	9530	0
544	20230615	114900	24692630	9530	9530	9530	9530	0
545	20230615	114800	24692630	9530	9530	9530	9530	0
546	20230615	114700	24692630	9530	9530	9530	9530	62
547	20230615	114600	24101770	9530	9530	9530	9530	1
548	20230615	114500	24092240	9520	9520	9520	9520	0
549	20230615	114400	24092240	9520	9520	9520	9520	0
550	20230615	114300	24092240	9520	9520	9520	9520	10
551	20230615	114200	23997040	9540	9540	9540	9540	0
552	20230615	114100	23997040	9540	9540	9540	9540	0
553	20230615	114000	23997040	9540	9540	9540	9540	0
554	20230615	113900	23997040	9540	9540	9540	9540	0
555	20230615	113800	23997040	9540	9540	9540	9540	0
556	20230615	113700	23997040	9540	9540	9540	9540	0
557	20230615	113600	23997040	9540	9540	9540	9540	0
558	20230615	113500	23997040	9540	9540	9540	9540	0
559	20230615	113400	23997040	9540	9540	9540	9540	0
560	20230615	113300	23997040	9540	9540	9540	9540	0
561	20230615	113200	23997040	9540	9540	9540	9540	0
562	20230615	113100	23997040	9540	9540	9540	9540	0
563	20230615	113000	23997040	9540	9540	9540	9540	0
564	20230615	112900	23997040	9540	9540	9540	9540	0
565	20230615	112800	23997040	9540	9540	9540	9540	0
566	20230615	112700	23997040	9540	9540	9540	9540	0
567	20230615	112600	23997040	9540	9540	9540	9540	0
568	20230615	112500	23997040	9540	9540	9540	9540	104
569	20230615	112400	23004880	9540	9540	9540	9540	5
570	20230615	112300	22957180	9540	9540	9540	9540	51
571	20230615	112200	22470640	9540	9540	9540	9540	50
572	20230615	112100	21993640	9540	9540	9540	9540	0
573	20230615	112000	21993640	9540	9540	9540	9540	0
574	20230615	111900	21993640	9540	9520	9540	9520	17
575	20230615	111800	21831480	9540	9540	9540	9540	0
576	20230615	111700	21831480	9540	9540	9540	9540	0
577	20230615	111600	21831480	9540	9540	9540	9540	5
578	20230615	111500	21783780	9520	9520	9520	9520	0
579	20230615	111400	21783780	9520	9520	9520	9520	1
580	20230615	111300	21774260	9520	9520	9520	9520	0
581	20230615	111200	21774260	9520	9520	9520	9520	0
582	20230615	111100	21774260	9520	9520	9520	9520	1
583	20230615	111000	21764740	9510	9510	9510	9510	0
584	20230615	110900	21764740	9510	9510	9510	9510	5
585	20230615	110800	21717190	9510	9510	9510	9510	0
586	20230615	110700	21717190	9510	9510	9510	9510	0
587	20230615	110600	21717190	9510	9510	9510	9510	1
588	20230615	110500	21707680	9510	9510	9510	9510	50
589	20230615	110400	21232180	9510	9510	9510	9510	20
590	20230615	110300	21041980	9540	9540	9540	9540	1
591	20230615	110200	21032440	9510	9510	9510	9510	0
592	20230615	110100	21032440	9510	9510	9510	9510	0
593	20230615	110000	21032440	9510	9510	9510	9510	0
594	20230615	105900	21032440	9510	9510	9510	9510	0
595	20230615	105800	21032440	9510	9510	9510	9510	110
596	20230615	105700	19986340	9510	9510	9510	9510	0
597	20230615	105600	19986340	9510	9510	9510	9510	391
598	20230615	105500	16267930	9520	9530	9530	9520	706
599	20230615	105400	9544230	9540	9540	9540	9540	31
600	20230615	105300	9248490	9540	9540	9540	9540	6
601	20230615	105200	9191250	9550	9550	9550	9550	0
602	20230615	105100	9191250	9550	9550	9550	9550	1
603	20230615	105000	9181700	9550	9550	9550	9550	0
604	20230615	104900	9181700	9550	9560	9560	9550	133
605	20230615	104800	7911330	9560	9560	9560	9560	0
606	20230615	104700	7911330	9560	9560	9560	9560	0
607	20230615	104600	7911330	9560	9560	9560	9560	5
608	20230615	104500	7863530	9560	9560	9560	9560	0
609	20230615	104400	7863530	9560	9560	9560	9560	0
610	20230615	104300	7863530	9560	9560	9560	9560	0
611	20230615	104200	7863530	9560	9560	9560	9560	0
612	20230615	104100	7863530	9560	9560	9560	9560	0
613	20230615	104000	7863530	9560	9560	9560	9560	0
614	20230615	103900	7863530	9560	9560	9560	9560	0
615	20230615	103800	7863530	9560	9560	9560	9560	0
616	20230615	103700	7863530	9560	9560	9560	9560	0
617	20230615	103600	7863530	9560	9560	9560	9560	0
618	20230615	103500	7863530	9560	9560	9560	9560	0
619	20230615	103400	7863530	9560	9560	9560	9560	0
620	20230615	103300	7863530	9560	9560	9560	9560	0
621	20230615	103200	7863530	9560	9560	9560	9560	0
622	20230615	103100	7863530	9560	9560	9560	9560	0
623	20230615	103000	7863530	9560	9560	9560	9560	0
624	20230615	102900	7863530	9560	9560	9560	9560	0
625	20230615	102800	7863530	9560	9560	9560	9560	0
626	20230615	102700	7863530	9560	9560	9560	9560	0
627	20230615	102600	7863530	9560	9560	9560	9560	0
628	20230615	102500	7863530	9560	9570	9570	9560	83
629	20230615	102400	7069660	9570	9570	9570	9570	0
630	20230615	102300	7069660	9570	9570	9570	9570	0
631	20230615	102200	7069660	9570	9570	9570	9570	0
632	20230615	102100	7069660	9570	9570	9570	9570	1
633	20230615	102000	7060090	9570	9570	9570	9570	6
634	20230615	101900	7002670	9590	9590	9590	9590	1
635	20230615	101800	6993080	9590	9590	9590	9590	1
636	20230615	101700	6983490	9590	9580	9590	9580	123
637	20230615	101600	5804120	9590	9590	9590	9590	0
638	20230615	101500	5804120	9590	9590	9590	9590	8
639	20230615	101400	5727400	9600	9600	9600	9600	0
640	20230615	101300	5727400	9600	9600	9600	9600	0
641	20230615	101200	5727400	9600	9600	9600	9600	8
642	20230615	101100	5650600	9600	9600	9600	9600	14
643	20230615	101000	5516200	9610	9610	9610	9610	0
644	20230615	100900	5516200	9610	9610	9610	9610	0
645	20230615	100800	5516200	9610	9610	9610	9610	0
646	20230615	100700	5516200	9610	9610	9610	9610	0
647	20230615	100600	5516200	9610	9610	9610	9610	0
648	20230615	100500	5516200	9610	9610	9610	9610	0
649	20230615	100400	5516200	9610	9610	9610	9610	0
650	20230615	100300	5516200	9610	9610	9610	9610	0
651	20230615	100200	5516200	9610	9610	9610	9610	0
652	20230615	100100	5516200	9610	9610	9610	9610	2
653	20230615	100000	5496980	9630	9630	9630	9630	0
654	20230615	095900	5496980	9630	9630	9630	9630	0
655	20230615	095800	5496980	9630	9630	9630	9630	0
656	20230615	095700	5496980	9630	9630	9630	9630	0
657	20230615	095600	5496980	9630	9630	9630	9630	0
658	20230615	095500	5496980	9630	9630	9630	9630	0
659	20230615	095400	5496980	9630	9630	9630	9630	0
660	20230615	095300	5496980	9630	9630	9630	9630	0
661	20230615	095200	5496980	9630	9630	9630	9630	0
662	20230615	095100	5496980	9630	9620	9630	9620	14
663	20230615	095000	5362190	9620	9610	9620	9610	2
664	20230615	094900	5342960	9600	9600	9600	9600	0
665	20230615	094800	5342960	9600	9600	9600	9600	0
666	20230615	094700	5342960	9600	9600	9600	9600	0
667	20230615	094600	5342960	9600	9600	9600	9600	1
668	20230615	094500	5333360	9600	9600	9600	9600	0
669	20230615	094400	5333360	9600	9600	9600	9600	0
670	20230615	094300	5333360	9600	9600	9600	9600	0
671	20230615	094200	5333360	9600	9600	9600	9600	1
672	20230615	094100	5323760	9590	9590	9590	9590	0
673	20230615	094000	5323760	9590	9590	9590	9590	277
674	20230615	093900	2667330	9570	9570	9570	9570	0
675	20230615	093800	2667330	9570	9570	9570	9570	0
676	20230615	093700	2667330	9570	9570	9570	9570	0
677	20230615	093600	2667330	9570	9560	9570	9560	36
678	20230615	093500	2322900	9560	9560	9560	9560	0
679	20230615	093400	2322900	9560	9560	9560	9560	5
680	20230615	093300	2275100	9560	9560	9560	9560	0
681	20230615	093200	2275100	9560	9560	9560	9560	1
682	20230615	093100	2265540	9560	9560	9560	9560	0
683	20230615	093000	2265540	9560	9560	9560	9560	0
684	20230615	092900	2265540	9560	9570	9570	9560	16
685	20230615	092800	2112570	9560	9560	9560	9560	0
686	20230615	092700	2112570	9560	9570	9570	9560	11
687	20230615	092600	2007310	9570	9570	9570	9570	0
688	20230615	092500	2007310	9570	9570	9570	9570	0
689	20230615	092400	2007310	9570	9570	9570	9570	2
690	20230615	092300	1988170	9560	9560	9560	9560	0
691	20230615	092200	1988170	9560	9560	9560	9560	0
692	20230615	092100	1988170	9560	9560	9560	9560	0
693	20230615	092000	1988170	9560	9560	9560	9560	0
694	20230615	091900	1988170	9560	9570	9570	9560	2
695	20230615	091800	1969040	9560	9570	9570	9560	6
696	20230615	091700	1911630	9570	9570	9570	9570	0
697	20230615	091600	1911630	9570	9580	9590	9570	11
698	20230615	091500	1806180	9590	9590	9590	9590	0
699	20230615	091400	1806180	9590	9580	9590	9580	42
700	20230615	091300	1403450	9590	9590	9590	9590	0
701	20230615	091200	1403450	9590	9590	9590	9590	6
702	20230615	091100	1345910	9590	9590	9590	9590	0
703	20230615	091000	1345910	9590	9590	9590	9590	0
704	20230615	090900	1345910	9590	9590	9590	9590	1
705	20230615	090800	1336320	9590	9590	9590	9590	0
706	20230615	090700	1336320	9590	9590	9590	9590	0
707	20230615	090600	1336320	9590	9590	9590	9590	0
708	20230615	090500	1336320	9590	9590	9590	9590	1
709	20230615	090400	1326730	9530	9550	9550	9530	30
710	20230615	090300	1040590	9590	9590	9590	9590	1
711	20230615	090200	1031000	9580	9580	9580	9580	17
712	20230615	090100	868140	9540	9540	9540	9540	0
713	20230615	090000	868140	9540	9540	9540	9540	91