KissMeData/088260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193000	178694300	5370	5370	5370	5370	1443
3	20230615	192900	178694300	5370	5370	5370	5370	0
4	20230615	192800	178694300	5370	5370	5370	5370	0
5	20230615	192700	178694300	5370	5370	5370	5370	0
6	20230615	192600	178694300	5370	5370	5370	5370	0
7	20230615	192500	178694300	5370	5370	5370	5370	0
8	20230615	192400	178694300	5370	5370	5370	5370	0
9	20230615	192300	178694300	5370	5370	5370	5370	0
10	20230615	192200	178694300	5370	5370	5370	5370	0
11	20230615	192100	178694300	5370	5370	5370	5370	0
12	20230615	192000	178694300	5370	5370	5370	5370	0
13	20230615	191900	178694300	5370	5370	5370	5370	0
14	20230615	191800	178694300	5370	5370	5370	5370	0
15	20230615	191700	178694300	5370	5370	5370	5370	0
16	20230615	191600	178694300	5370	5370	5370	5370	0
17	20230615	191500	178694300	5370	5370	5370	5370	0
18	20230615	191400	178694300	5370	5370	5370	5370	0
19	20230615	191300	178694300	5370	5370	5370	5370	0
20	20230615	191200	178694300	5370	5370	5370	5370	0
21	20230615	191100	178694300	5370	5370	5370	5370	0
22	20230615	191000	178694300	5370	5370	5370	5370	0
23	20230615	190900	178694300	5370	5370	5370	5370	0
24	20230615	190800	178694300	5370	5370	5370	5370	0
25	20230615	190700	178694300	5370	5370	5370	5370	0
26	20230615	190600	178694300	5370	5370	5370	5370	0
27	20230615	190500	178694300	5370	5370	5370	5370	0
28	20230615	190400	178694300	5370	5370	5370	5370	0
29	20230615	190300	178694300	5370	5370	5370	5370	0
30	20230615	190200	178694300	5370	5370	5370	5370	0
31	20230615	190100	178694300	5370	5370	5370	5370	0
32	20230615	190000	178694300	5370	5370	5370	5370	1443
33	20230615	185900	178694300	5370	5370	5370	5370	0
34	20230615	185800	178694300	5370	5370	5370	5370	0
35	20230615	185700	178694300	5370	5370	5370	5370	0
36	20230615	185600	178694300	5370	5370	5370	5370	0
37	20230615	185500	178694300	5370	5370	5370	5370	0
38	20230615	185400	178694300	5370	5370	5370	5370	0
39	20230615	185300	178694300	5370	5370	5370	5370	0
40	20230615	185200	178694300	5370	5370	5370	5370	0
41	20230615	185100	178694300	5370	5370	5370	5370	0
42	20230615	185000	178694300	5370	5370	5370	5370	0
43	20230615	184900	178694300	5370	5370	5370	5370	0
44	20230615	184800	178694300	5370	5370	5370	5370	0
45	20230615	184700	178694300	5370	5370	5370	5370	0
46	20230615	184600	178694300	5370	5370	5370	5370	0
47	20230615	184500	178694300	5370	5370	5370	5370	0
48	20230615	184400	178694300	5370	5370	5370	5370	0
49	20230615	184300	178694300	5370	5370	5370	5370	0
50	20230615	184200	178694300	5370	5370	5370	5370	0
51	20230615	184100	178694300	5370	5370	5370	5370	0
52	20230615	184000	178694300	5370	5370	5370	5370	0
53	20230615	183900	178694300	5370	5370	5370	5370	0
54	20230615	183800	178694300	5370	5370	5370	5370	0
55	20230615	183700	178694300	5370	5370	5370	5370	0
56	20230615	183600	178694300	5370	5370	5370	5370	0
57	20230615	183500	178694300	5370	5370	5370	5370	0
58	20230615	183400	178694300	5370	5370	5370	5370	0
59	20230615	183300	178694300	5370	5370	5370	5370	0
60	20230615	183200	178694300	5370	5370	5370	5370	0
61	20230615	183100	178694300	5370	5370	5370	5370	0
62	20230615	183000	178694300	5370	5370	5370	5370	1443
63	20230615	182900	178694300	5370	5370	5370	5370	0
64	20230615	182800	178694300	5370	5370	5370	5370	0
65	20230615	182700	178694300	5370	5370	5370	5370	0
66	20230615	182600	178694300	5370	5370	5370	5370	0
67	20230615	182500	178694300	5370	5370	5370	5370	0
68	20230615	182400	178694300	5370	5370	5370	5370	0
69	20230615	182300	178694300	5370	5370	5370	5370	0
70	20230615	182200	178694300	5370	5370	5370	5370	0
71	20230615	182100	178694300	5370	5370	5370	5370	0
72	20230615	182000	178694300	5370	5370	5370	5370	0
73	20230615	181900	178694300	5370	5370	5370	5370	0
74	20230615	181800	178694300	5370	5370	5370	5370	0
75	20230615	181700	178694300	5370	5370	5370	5370	0
76	20230615	181600	178694300	5370	5370	5370	5370	0
77	20230615	181500	178694300	5370	5370	5370	5370	0
78	20230615	181400	178694300	5370	5370	5370	5370	0
79	20230615	181300	178694300	5370	5370	5370	5370	0
80	20230615	181200	178694300	5370	5370	5370	5370	0
81	20230615	181100	178694300	5370	5370	5370	5370	0
82	20230615	181000	178694300	5370	5370	5370	5370	0
83	20230615	180900	178694300	5370	5370	5370	5370	0
84	20230615	180800	178694300	5370	5370	5370	5370	0
85	20230615	180700	178694300	5370	5370	5370	5370	0
86	20230615	180600	178694300	5370	5370	5370	5370	0
87	20230615	180500	178694300	5370	5370	5370	5370	0
88	20230615	180400	178694300	5370	5370	5370	5370	0
89	20230615	180300	178694300	5370	5370	5370	5370	0
90	20230615	180200	178694300	5370	5370	5370	5370	0
91	20230615	180100	178694300	5370	5370	5370	5370	0
92	20230615	180000	178694300	5370	5370	5370	5370	1443
93	20230615	175900	178694300	5370	5370	5370	5370	0
94	20230615	175800	178694300	5370	5370	5370	5370	0
95	20230615	175700	178694300	5370	5370	5370	5370	0
96	20230615	175600	178694300	5370	5370	5370	5370	0
97	20230615	175500	178694300	5370	5370	5370	5370	0
98	20230615	175400	178694300	5370	5370	5370	5370	0
99	20230615	175300	178694300	5370	5370	5370	5370	0
100	20230615	175200	178694300	5370	5370	5370	5370	0
101	20230615	175100	178694300	5370	5370	5370	5370	0
102	20230615	175000	178694300	5370	5370	5370	5370	0
103	20230615	174900	178694300	5370	5370	5370	5370	0
104	20230615	174800	178694300	5370	5370	5370	5370	0
105	20230615	174700	178694300	5370	5370	5370	5370	0
106	20230615	174600	178694300	5370	5370	5370	5370	0
107	20230615	174500	178694300	5370	5370	5370	5370	0
108	20230615	174400	178694300	5370	5370	5370	5370	0
109	20230615	174300	178694300	5370	5370	5370	5370	0
110	20230615	174200	178694300	5370	5370	5370	5370	0
111	20230615	174100	178694300	5370	5370	5370	5370	0
112	20230615	174000	178694300	5370	5370	5370	5370	0
113	20230615	173900	178694300	5370	5370	5370	5370	0
114	20230615	173800	178694300	5370	5370	5370	5370	0
115	20230615	173700	178694300	5370	5370	5370	5370	0
116	20230615	173600	178694300	5370	5370	5370	5370	0
117	20230615	173500	178694300	5370	5370	5370	5370	0
118	20230615	173400	178694300	5370	5370	5370	5370	0
119	20230615	173300	178694300	5370	5370	5370	5370	0
120	20230615	173200	178694300	5370	5370	5370	5370	0
121	20230615	173100	178694300	5370	5370	5370	5370	0
122	20230615	173000	178694300	5370	5370	5370	5370	1443
123	20230615	172900	178694300	5370	5370	5370	5370	0
124	20230615	172800	178694300	5370	5370	5370	5370	0
125	20230615	172700	178694300	5370	5370	5370	5370	0
126	20230615	172600	178694300	5370	5370	5370	5370	0
127	20230615	172500	178694300	5370	5370	5370	5370	0
128	20230615	172400	178694300	5370	5370	5370	5370	0
129	20230615	172300	178694300	5370	5370	5370	5370	0
130	20230615	172200	178694300	5370	5370	5370	5370	0
131	20230615	172100	178694300	5370	5370	5370	5370	0
132	20230615	172000	178694300	5370	5370	5370	5370	0
133	20230615	171900	178694300	5370	5370	5370	5370	0
134	20230615	171800	178694300	5370	5370	5370	5370	0
135	20230615	171700	178694300	5370	5370	5370	5370	0
136	20230615	171600	178694300	5370	5370	5370	5370	0
137	20230615	171500	178694300	5370	5370	5370	5370	0
138	20230615	171400	178694300	5370	5370	5370	5370	0
139	20230615	171300	178694300	5370	5370	5370	5370	0
140	20230615	171200	178694300	5370	5370	5370	5370	0
141	20230615	171100	178694300	5370	5370	5370	5370	0
142	20230615	171000	178694300	5370	5370	5370	5370	0
143	20230615	170900	178694300	5370	5370	5370	5370	0
144	20230615	170800	178694300	5370	5370	5370	5370	0
145	20230615	170700	178694300	5370	5370	5370	5370	0
146	20230615	170600	178694300	5370	5370	5370	5370	0
147	20230615	170500	178694300	5370	5370	5370	5370	0
148	20230615	170400	178694300	5370	5370	5370	5370	0
149	20230615	170300	178694300	5370	5370	5370	5370	0
150	20230615	170200	178694300	5370	5370	5370	5370	0
151	20230615	170100	178694300	5370	5370	5370	5370	0
152	20230615	170000	178694300	5370	5370	5370	5370	1443
153	20230615	165900	178694300	5370	5370	5370	5370	0
154	20230615	165800	178694300	5370	5370	5370	5370	0
155	20230615	165700	178694300	5370	5370	5370	5370	0
156	20230615	165600	178694300	5370	5370	5370	5370	0
157	20230615	165500	178694300	5370	5370	5370	5370	0
158	20230615	165400	178694300	5370	5370	5370	5370	0
159	20230615	165300	178694300	5370	5370	5370	5370	0
160	20230615	165200	178694300	5370	5370	5370	5370	0
161	20230615	165100	178694300	5370	5370	5370	5370	0
162	20230615	165000	178694300	5370	5370	5370	5370	0
163	20230615	164900	178694300	5370	5370	5370	5370	0
164	20230615	164800	178694300	5370	5370	5370	5370	0
165	20230615	164700	178694300	5370	5370	5370	5370	0
166	20230615	164600	178694300	5370	5370	5370	5370	0
167	20230615	164500	178694300	5370	5370	5370	5370	0
168	20230615	164400	178694300	5370	5370	5370	5370	0
169	20230615	164300	178694300	5370	5370	5370	5370	0
170	20230615	164200	178694300	5370	5370	5370	5370	0
171	20230615	164100	178694300	5370	5370	5370	5370	0
172	20230615	164000	178694300	5370	5370	5370	5370	0
173	20230615	163900	178694300	5370	5370	5370	5370	0
174	20230615	163800	178694300	5370	5370	5370	5370	0
175	20230615	163700	178694300	5370	5370	5370	5370	0
176	20230615	163600	178694300	5370	5370	5370	5370	0
177	20230615	163500	178694300	5370	5370	5370	5370	0
178	20230615	163400	178694300	5370	5370	5370	5370	0
179	20230615	163300	178694300	5370	5370	5370	5370	0
180	20230615	163200	178694300	5370	5370	5370	5370	0
181	20230615	163100	178694300	5370	5370	5370	5370	0
182	20230615	163000	178694300	5370	5370	5370	5370	1443
183	20230615	162900	178694300	5370	5370	5370	5370	0
184	20230615	162800	178694300	5370	5370	5370	5370	0
185	20230615	162700	178694300	5370	5370	5370	5370	0
186	20230615	162600	178694300	5370	5370	5370	5370	0
187	20230615	162500	178694300	5370	5370	5370	5370	0
188	20230615	162400	178694300	5370	5370	5370	5370	0
189	20230615	162300	178694300	5370	5370	5370	5370	0
190	20230615	162200	178694300	5370	5370	5370	5370	0
191	20230615	162100	178694300	5370	5370	5370	5370	0
192	20230615	162000	178694300	5370	5370	5370	5370	0
193	20230615	161900	178694300	5370	5370	5370	5370	0
194	20230615	161800	178694300	5370	5370	5370	5370	0
195	20230615	161700	178694300	5370	5370	5370	5370	0
196	20230615	161600	178694300	5370	5370	5370	5370	0
197	20230615	161500	178694300	5370	5370	5370	5370	0
198	20230615	161400	178694300	5370	5370	5370	5370	0
199	20230615	161300	178694300	5370	5370	5370	5370	0
200	20230615	161200	178694300	5370	5370	5370	5370	0
201	20230615	161100	178694300	5370	5370	5370	5370	0
202	20230615	161000	178694300	5370	5370	5370	5370	0
203	20230615	160900	178694300	5370	5370	5370	5370	0
204	20230615	160800	178694300	5370	5370	5370	5370	0
205	20230615	160700	178694300	5370	5370	5370	5370	0
206	20230615	160600	178694300	5370	5370	5370	5370	0
207	20230615	160500	178694300	5370	5370	5370	5370	0
208	20230615	160400	178694300	5370	5370	5370	5370	0
209	20230615	160300	178694300	5370	5370	5370	5370	0
210	20230615	160200	178694300	5370	5370	5370	5370	0
211	20230615	160100	178694300	5370	5370	5370	5370	0
212	20230615	160000	178694300	5370	5370	5370	5370	1443
213	20230615	155900	178694300	5370	5370	5370	5370	0
214	20230615	155800	178694300	5370	5370	5370	5370	0
215	20230615	155700	178694300	5370	5370	5370	5370	0
216	20230615	155600	178694300	5370	5370	5370	5370	0
217	20230615	155500	178694300	5370	5370	5370	5370	0
218	20230615	155400	178694300	5370	5370	5370	5370	0
219	20230615	155300	178694300	5370	5370	5370	5370	0
220	20230615	155200	178694300	5370	5370	5370	5370	0
221	20230615	155100	178694300	5370	5370	5370	5370	0
222	20230615	155000	178694300	5370	5370	5370	5370	0
223	20230615	154900	178694300	5370	5370	5370	5370	0
224	20230615	154800	178694300	5370	5370	5370	5370	0
225	20230615	154700	178694300	5370	5370	5370	5370	0
226	20230615	154600	178694300	5370	5370	5370	5370	0
227	20230615	154500	178694300	5370	5370	5370	5370	0
228	20230615	154400	178694300	5370	5370	5370	5370	0
229	20230615	154300	178694300	5370	5370	5370	5370	0
230	20230615	154200	178694300	5370	5370	5370	5370	0
231	20230615	154100	178694300	5370	5370	5370	5370	0
232	20230615	154000	178694300	5370	5370	5370	5370	0
233	20230615	153900	178694300	5370	5370	5370	5370	0
234	20230615	153800	178694300	5370	5370	5370	5370	0
235	20230615	153700	178694300	5370	5370	5370	5370	0
236	20230615	153600	178694300	5370	5370	5370	5370	0
237	20230615	153500	178694300	5370	5370	5370	5370	0
238	20230615	153400	178694300	5370	5370	5370	5370	0
239	20230615	153300	178694300	5370	5370	5370	5370	0
240	20230615	153200	178694300	5370	5370	5370	5370	0
241	20230615	153100	178694300	5370	5370	5370	5370	0
242	20230615	153000	178694300	5370	5370	5370	5370	2886
243	20230615	152900	170945390	5350	5350	5350	5350	0
244	20230615	152800	170945390	5350	5350	5350	5350	0
245	20230615	152700	170945390	5350	5350	5350	5350	0
246	20230615	152600	170945390	5350	5350	5350	5350	0
247	20230615	152500	170945390	5350	5350	5350	5350	0
248	20230615	152400	170945390	5350	5350	5350	5350	0
249	20230615	152300	170945390	5350	5350	5350	5350	0
250	20230615	152200	170945390	5350	5350	5350	5350	0
251	20230615	152100	170945390	5350	5350	5350	5350	0
252	20230615	152000	170945390	5350	5350	5350	5350	0
253	20230615	151900	170945390	5350	5330	5350	5330	1160
254	20230615	151800	164745450	5320	5320	5320	5320	50
255	20230615	151700	164479450	5320	5320	5320	5320	0
256	20230615	151600	164479450	5320	5320	5320	5320	51
257	20230615	151500	164208130	5320	5320	5320	5320	0
258	20230615	151400	164208130	5320	5310	5320	5310	293
259	20230615	151300	162650610	5300	5300	5300	5300	0
260	20230615	151200	162650610	5300	5300	5300	5300	0
261	20230615	151100	162650610	5300	5300	5300	5300	0
262	20230615	151000	162650610	5300	5300	5300	5300	50
263	20230615	150900	162385610	5310	5310	5310	5310	0
264	20230615	150800	162385610	5310	5310	5310	5310	57
265	20230615	150700	162082940	5310	5310	5310	5310	144
266	20230615	150600	161318300	5310	5310	5310	5310	157
267	20230615	150500	160484630	5310	5310	5310	5310	0
268	20230615	150400	160484630	5310	5310	5310	5310	571
269	20230615	150300	157452620	5310	5310	5310	5310	226
270	20230615	150200	156252560	5300	5300	5300	5300	51
271	20230615	150100	155982260	5300	5300	5300	5300	0
272	20230615	150000	155982260	5300	5300	5300	5300	50
273	20230615	145900	155717260	5300	5300	5300	5300	20
274	20230615	145800	155611260	5300	5300	5300	5300	0
275	20230615	145700	155611260	5300	5300	5300	5300	1
276	20230615	145600	155605960	5310	5310	5310	5310	248
277	20230615	145500	154289080	5300	5300	5300	5300	0
278	20230615	145400	154289080	5300	5300	5300	5300	50
279	20230615	145300	154024080	5300	5300	5300	5300	0
280	20230615	145200	154024080	5300	5300	5300	5300	50
281	20230615	145100	153759080	5310	5310	5310	5310	0
282	20230615	145000	153759080	5310	5310	5310	5310	0
283	20230615	144900	153759080	5310	5310	5310	5310	255
284	20230615	144800	152405030	5310	5310	5310	5310	0
285	20230615	144700	152405030	5310	5300	5310	5300	52
286	20230615	144600	152129420	5300	5300	5300	5300	0
287	20230615	144500	152129420	5300	5300	5300	5300	51
288	20230615	144400	151859120	5310	5310	5310	5310	0
289	20230615	144300	151859120	5310	5310	5310	5310	20
290	20230615	144200	151752920	5300	5300	5300	5300	250
291	20230615	144100	150427920	5300	5300	5300	5300	0
292	20230615	144000	150427920	5300	5300	5300	5300	0
293	20230615	143900	150427920	5300	5300	5300	5300	51
294	20230615	143800	150157620	5300	5300	5300	5300	0
295	20230615	143700	150157620	5300	5300	5300	5300	50
296	20230615	143600	149892620	5300	5300	5300	5300	0
297	20230615	143500	149892620	5300	5300	5300	5300	0
298	20230615	143400	149892620	5300	5300	5300	5300	0
299	20230615	143300	149892620	5300	5300	5300	5300	0
300	20230615	143200	149892620	5300	5300	5300	5300	0
301	20230615	143100	149892620	5300	5300	5300	5300	51
302	20230615	143000	149622320	5300	5300	5300	5300	0
303	20230615	142900	149622320	5300	5310	5310	5300	53
304	20230615	142800	149341390	5300	5310	5310	5300	11
305	20230615	142700	149282990	5310	5310	5310	5310	17
306	20230615	142600	149192720	5310	5310	5310	5310	9
307	20230615	142500	149144930	5310	5310	5310	5310	16
308	20230615	142400	149059970	5310	5310	5310	5300	13
309	20230615	142300	148990970	5300	5310	5310	5300	67
310	20230615	142200	148635700	5300	5310	5310	5300	54
311	20230615	142100	148349470	5310	5310	5310	5310	22
312	20230615	142000	148232650	5300	5310	5310	5300	21
313	20230615	141900	148121310	5310	5310	5310	5310	12
314	20230615	141800	148057590	5310	5310	5310	5310	10
315	20230615	141700	148004490	5310	5310	5310	5310	16
316	20230615	141600	147919530	5310	5310	5310	5300	66
317	20230615	141500	147569570	5310	5310	5310	5310	10
318	20230615	141400	147516470	5300	5310	5310	5300	56
319	20230615	141300	147219610	5310	5310	5310	5310	13
320	20230615	141200	147150580	5310	5310	5310	5310	13
321	20230615	141100	147081550	5310	5310	5310	5310	13
322	20230615	141000	147012520	5310	5310	5310	5310	12
323	20230615	140900	146948800	5310	5310	5310	5310	16
324	20230615	140800	146863840	5300	5310	5310	5300	58
325	20230615	140700	146556370	5310	5310	5310	5310	36
326	20230615	140600	146365210	5300	5310	5310	5300	59
327	20230615	140500	146052420	5310	5310	5310	5310	23
328	20230615	140400	145930290	5310	5310	5310	5310	13
329	20230615	140300	145861260	5310	5310	5310	5310	13
330	20230615	140200	145792230	5310	5310	5310	5310	9
331	20230615	140100	145744440	5300	5300	5300	5300	0
332	20230615	140000	145744440	5300	5300	5300	5300	52
333	20230615	135900	145468840	5300	5300	5300	5300	51
334	20230615	135800	145198540	5310	5310	5310	5310	1
335	20230615	135700	145193230	5310	5310	5310	5310	50
336	20230615	135600	144927730	5300	5300	5300	5300	0
337	20230615	135500	144927730	5300	5300	5300	5300	0
338	20230615	135400	144927730	5300	5300	5300	5300	0
339	20230615	135300	144927730	5300	5300	5300	5300	51
340	20230615	135200	144657430	5300	5300	5300	5300	0
341	20230615	135100	144657430	5300	5300	5300	5300	50
342	20230615	135000	144392430	5310	5310	5310	5310	10
343	20230615	134900	144339330	5310	5310	5310	5310	0
344	20230615	134800	144339330	5310	5310	5310	5310	5
345	20230615	134700	144312780	5300	5300	5300	5300	0
346	20230615	134600	144312780	5300	5300	5300	5300	33
347	20230615	134500	144137880	5300	5290	5300	5290	1340
348	20230615	134400	137036380	5300	5300	5300	5300	249
349	20230615	134300	135716680	5290	5290	5290	5290	50
350	20230615	134200	135452180	5290	5290	5290	5290	0
351	20230615	134100	135452180	5290	5290	5290	5290	0
352	20230615	134000	135452180	5290	5290	5290	5290	0
353	20230615	133900	135452180	5290	5290	5290	5290	0
354	20230615	133800	135452180	5290	5290	5290	5290	18
355	20230615	133700	135356960	5300	5300	5300	5300	33
356	20230615	133600	135182060	5300	5300	5300	5300	51
357	20230615	133500	134911760	5300	5300	5300	5300	0
358	20230615	133400	134911760	5300	5300	5300	5300	0
359	20230615	133300	134911760	5300	5300	5300	5300	0
360	20230615	133200	134911760	5300	5300	5300	5300	1
361	20230615	133100	134906460	5300	5300	5300	5300	0
362	20230615	133000	134906460	5300	5300	5300	5300	0
363	20230615	132900	134906460	5300	5300	5300	5300	60
364	20230615	132800	134588460	5310	5310	5310	5310	598
365	20230615	132700	131413080	5310	5310	5310	5310	0
366	20230615	132600	131413080	5310	5310	5310	5310	0
367	20230615	132500	131413080	5310	5310	5310	5310	0
368	20230615	132400	131413080	5310	5310	5310	5310	0
369	20230615	132300	131413080	5310	5310	5310	5310	0
370	20230615	132200	131413080	5310	5310	5310	5310	50
371	20230615	132100	131147580	5320	5320	5320	5320	22
372	20230615	132000	131030540	5310	5310	5310	5310	50
373	20230615	131900	130765040	5320	5320	5320	5320	100
374	20230615	131800	130233040	5320	5320	5320	5320	0
375	20230615	131700	130233040	5320	5320	5320	5320	0
376	20230615	131600	130233040	5320	5320	5320	5320	20
377	20230615	131500	130126640	5310	5310	5310	5310	60
378	20230615	131400	129808040	5310	5320	5320	5310	511
379	20230615	131300	127090020	5320	5320	5320	5320	51
380	20230615	131200	126818700	5330	5330	5330	5330	0
381	20230615	131100	126818700	5330	5330	5330	5330	0
382	20230615	131000	126818700	5330	5330	5330	5330	60
383	20230615	130900	126498900	5330	5330	5330	5330	2
384	20230615	130800	126488240	5320	5320	5320	5320	0
385	20230615	130700	126488240	5320	5320	5320	5320	0
386	20230615	130600	126488240	5320	5320	5320	5320	50
387	20230615	130500	126222240	5320	5320	5320	5320	50
388	20230615	130400	125956240	5320	5320	5320	5320	1
389	20230615	130300	125950920	5330	5330	5330	5330	0
390	20230615	130200	125950920	5330	5330	5330	5330	0
391	20230615	130100	125950920	5330	5330	5330	5330	0
392	20230615	130000	125950920	5330	5330	5330	5330	0
393	20230615	125900	125950920	5330	5320	5330	5320	54
394	20230615	125800	125663600	5320	5320	5320	5320	230
395	20230615	125700	124440000	5320	5320	5320	5320	50
396	20230615	125600	124174000	5320	5320	5320	5320	0
397	20230615	125500	124174000	5320	5320	5320	5320	0
398	20230615	125400	124174000	5320	5320	5320	5320	0
399	20230615	125300	124174000	5320	5320	5320	5320	0
400	20230615	125200	124174000	5320	5320	5320	5320	0
401	20230615	125100	124174000	5320	5320	5320	5320	50
402	20230615	125000	123908000	5320	5320	5320	5320	51
403	20230615	124900	123636680	5320	5320	5320	5320	0
404	20230615	124800	123636680	5320	5320	5320	5320	0
405	20230615	124700	123636680	5320	5320	5320	5320	0
406	20230615	124600	123636680	5320	5320	5320	5320	3000
407	20230615	124500	107676680	5320	5320	5320	5320	0
408	20230615	124400	107676680	5320	5320	5320	5320	0
409	20230615	124300	107676680	5320	5320	5320	5320	51
410	20230615	124200	107405360	5320	5320	5320	5320	50
411	20230615	124100	107139360	5330	5330	5330	5330	0
412	20230615	124000	107139360	5330	5330	5330	5330	0
413	20230615	123900	107139360	5330	5330	5330	5330	0
414	20230615	123800	107139360	5330	5330	5330	5330	0
415	20230615	123700	107139360	5330	5330	5330	5330	40
416	20230615	123600	106926160	5320	5320	5320	5320	1
417	20230615	123500	106920840	5320	5320	5320	5320	51
418	20230615	123400	106649520	5320	5330	5330	5320	2547
419	20230615	123300	93080160	5330	5330	5330	5330	0
420	20230615	123200	93080160	5330	5330	5330	5330	0
421	20230615	123100	93080160	5330	5330	5330	5330	0
422	20230615	123000	93080160	5330	5330	5330	5330	0
423	20230615	122900	93080160	5330	5330	5330	5330	0
424	20230615	122800	93080160	5330	5330	5330	5330	51
425	20230615	122700	92808330	5330	5330	5330	5330	51
426	20230615	122600	92536500	5330	5330	5330	5330	0
427	20230615	122500	92536500	5330	5330	5330	5330	0
428	20230615	122400	92536500	5330	5330	5330	5330	0
429	20230615	122300	92536500	5330	5330	5330	5330	0
430	20230615	122200	92536500	5330	5330	5330	5330	0
431	20230615	122100	92536500	5330	5330	5330	5330	0
432	20230615	122000	92536500	5330	5330	5330	5330	51
433	20230615	121900	92264670	5330	5330	5330	5330	50
434	20230615	121800	91998170	5340	5340	5340	5340	0
435	20230615	121700	91998170	5340	5340	5340	5340	7
436	20230615	121600	91960790	5340	5340	5340	5340	0
437	20230615	121500	91960790	5340	5340	5340	5340	0
438	20230615	121400	91960790	5340	5340	5340	5340	102
439	20230615	121300	91416110	5330	5330	5330	5330	0
440	20230615	121200	91416110	5330	5340	5340	5330	60
441	20230615	121100	91096210	5330	5330	5330	5330	51
442	20230615	121000	90824380	5340	5340	5340	5340	4
443	20230615	120900	90803020	5340	5340	5340	5340	0
444	20230615	120800	90803020	5340	5340	5340	5340	3
445	20230615	120700	90787000	5340	5340	5340	5340	1
446	20230615	120600	90781660	5330	5330	5330	5330	0
447	20230615	120500	90781660	5330	5330	5330	5330	50
448	20230615	120400	90515160	5330	5330	5330	5330	51
449	20230615	120300	90243330	5330	5330	5330	5330	0
450	20230615	120200	90243330	5330	5330	5330	5330	138
451	20230615	120100	89507790	5340	5340	5340	5340	0
452	20230615	120000	89507790	5340	5340	5340	5340	62
453	20230615	115900	89176710	5340	5340	5340	5340	0
454	20230615	115800	89176710	5340	5340	5340	5340	0
455	20230615	115700	89176710	5340	5340	5340	5340	50
456	20230615	115600	88909710	5340	5340	5340	5340	50
457	20230615	115500	88642710	5340	5340	5340	5340	0
458	20230615	115400	88642710	5340	5340	5340	5340	0
459	20230615	115300	88642710	5340	5340	5340	5340	0
460	20230615	115200	88642710	5340	5340	5340	5340	0
461	20230615	115100	88642710	5340	5340	5340	5340	0
462	20230615	115000	88642710	5340	5340	5340	5340	0
463	20230615	114900	88642710	5340	5340	5340	5340	50
464	20230615	114800	88375710	5340	5340	5340	5340	50
465	20230615	114700	88108710	5350	5350	5350	5350	0
466	20230615	114600	88108710	5350	5350	5350	5350	0
467	20230615	114500	88108710	5350	5350	5350	5350	0
468	20230615	114400	88108710	5350	5350	5350	5350	0
469	20230615	114300	88108710	5350	5330	5350	5330	146
470	20230615	114200	87329150	5330	5330	5330	5330	38
471	20230615	114100	87126610	5340	5340	5340	5340	63
472	20230615	114000	86790190	5340	5340	5340	5340	0
473	20230615	113900	86790190	5340	5340	5340	5340	0
474	20230615	113800	86790190	5340	5340	5340	5340	0
475	20230615	113700	86790190	5340	5340	5340	5340	0
476	20230615	113600	86790190	5340	5340	5340	5340	0
477	20230615	113500	86790190	5340	5340	5340	5340	163
478	20230615	113400	85919770	5330	5330	5330	5330	51
479	20230615	113300	85647940	5340	5340	5340	5340	49
480	20230615	113200	85386280	5340	5340	5340	5340	0
481	20230615	113100	85386280	5340	5340	5340	5340	0
482	20230615	113000	85386280	5340	5340	5340	5340	0
483	20230615	112900	85386280	5340	5340	5340	5340	0
484	20230615	112800	85386280	5340	5340	5340	5340	0
485	20230615	112700	85386280	5340	5340	5340	5340	0
486	20230615	112600	85386280	5340	5340	5340	5340	51
487	20230615	112500	85113940	5340	5340	5340	5340	50
488	20230615	112400	84846940	5350	5350	5350	5350	0
489	20230615	112300	84846940	5350	5350	5350	5350	0
490	20230615	112200	84846940	5350	5350	5350	5350	0
491	20230615	112100	84846940	5350	5350	5350	5350	3
492	20230615	112000	84830890	5340	5340	5340	5340	0
493	20230615	111900	84830890	5340	5340	5340	5340	0
494	20230615	111800	84830890	5340	5340	5340	5340	101
495	20230615	111700	84291550	5350	5350	5350	5350	0
496	20230615	111600	84291550	5350	5350	5350	5350	0
497	20230615	111500	84291550	5350	5350	5350	5350	0
498	20230615	111400	84291550	5350	5350	5350	5350	0
499	20230615	111300	84291550	5350	5350	5350	5350	0
500	20230615	111200	84291550	5350	5350	5350	5350	0
501	20230615	111100	84291550	5350	5360	5360	5340	3322
502	20230615	111000	66518910	5360	5360	5360	5360	50
503	20230615	110900	66250910	5360	5360	5360	5360	0
504	20230615	110800	66250910	5360	5360	5360	5360	0
505	20230615	110700	66250910	5360	5360	5360	5360	0
506	20230615	110600	66250910	5360	5360	5360	5360	0
507	20230615	110500	66250910	5360	5360	5360	5360	0
508	20230615	110400	66250910	5360	5360	5360	5360	0
509	20230615	110300	66250910	5360	5360	5360	5360	50
510	20230615	110200	65982910	5360	5360	5360	5360	50
511	20230615	110100	65714910	5370	5370	5370	5370	0
512	20230615	110000	65714910	5370	5370	5370	5370	0
513	20230615	105900	65714910	5370	5370	5370	5370	0
514	20230615	105800	65714910	5370	5370	5370	5370	50
515	20230615	105700	65446410	5360	5360	5360	5360	0
516	20230615	105600	65446410	5360	5360	5360	5360	0
517	20230615	105500	65446410	5360	5370	5370	5360	51
518	20230615	105400	65173040	5360	5360	5360	5360	20
519	20230615	105300	65065840	5360	5360	5360	5360	100
520	20230615	105200	64529840	5350	5350	5350	5350	0
521	20230615	105100	64529840	5350	5350	5350	5350	0
522	20230615	105000	64529840	5350	5350	5350	5350	0
523	20230615	104900	64529840	5350	5350	5350	5350	0
524	20230615	104800	64529840	5350	5350	5350	5350	0
525	20230615	104700	64529840	5350	5350	5350	5350	100
526	20230615	104600	63994840	5350	5350	5350	5350	0
527	20230615	104500	63994840	5350	5350	5350	5350	0
528	20230615	104400	63994840	5350	5350	5350	5350	0
529	20230615	104300	63994840	5350	5350	5350	5350	0
530	20230615	104200	63994840	5350	5350	5350	5350	31
531	20230615	104100	63828990	5360	5360	5360	5360	12
532	20230615	104000	63764670	5350	5350	5350	5350	50
533	20230615	103900	63497170	5350	5350	5350	5350	50
534	20230615	103800	63229670	5350	5350	5350	5350	0
535	20230615	103700	63229670	5350	5350	5350	5350	0
536	20230615	103600	63229670	5350	5350	5350	5350	0
537	20230615	103500	63229670	5350	5350	5350	5350	0
538	20230615	103400	63229670	5350	5350	5350	5350	0
539	20230615	103300	63229670	5350	5350	5350	5350	0
540	20230615	103200	63229670	5350	5350	5350	5350	50
541	20230615	103100	62962170	5350	5350	5350	5350	0
542	20230615	103000	62962170	5350	5350	5350	5350	0
543	20230615	102900	62962170	5350	5350	5350	5350	0
544	20230615	102800	62962170	5350	5350	5350	5350	0
545	20230615	102700	62962170	5350	5370	5370	5350	1041
546	20230615	102600	57383120	5370	5370	5370	5370	0
547	20230615	102500	57383120	5370	5370	5370	5370	3
548	20230615	102400	57367010	5360	5360	5360	5360	51
549	20230615	102300	57093650	5370	5370	5370	5370	0
550	20230615	102200	57093650	5370	5370	5370	5370	0
551	20230615	102100	57093650	5370	5380	5380	5370	6989
552	20230615	102000	19502530	5380	5380	5380	5380	73
553	20230615	101900	19109790	5380	5380	5380	5380	353
554	20230615	101800	17210650	5380	5380	5380	5380	3
555	20230615	101700	17194510	5380	5380	5380	5380	55
556	20230615	101600	16898610	5380	5380	5380	5380	50
557	20230615	101500	16629610	5390	5390	5390	5390	10
558	20230615	101400	16575710	5390	5390	5390	5390	0
559	20230615	101300	16575710	5390	5390	5390	5390	10
560	20230615	101200	16521810	5380	5380	5380	5380	0
561	20230615	101100	16521810	5380	5380	5380	5380	0
562	20230615	101000	16521810	5380	5380	5380	5380	1
563	20230615	100900	16516430	5380	5380	5380	5380	51
564	20230615	100800	16242050	5390	5390	5390	5390	0
565	20230615	100700	16242050	5390	5390	5390	5390	0
566	20230615	100600	16242050	5390	5390	5390	5390	0
567	20230615	100500	16242050	5390	5390	5390	5390	0
568	20230615	100400	16242050	5390	5390	5390	5390	0
569	20230615	100300	16242050	5390	5390	5390	5390	0
570	20230615	100200	16242050	5390	5390	5390	5390	463
571	20230615	100100	13746480	5400	5390	5400	5390	131
572	20230615	100000	13040380	5390	5390	5390	5390	0
573	20230615	095900	13040380	5390	5390	5390	5390	0
574	20230615	095800	13040380	5390	5390	5390	5390	0
575	20230615	095700	13040380	5390	5390	5390	5390	0
576	20230615	095600	13040380	5390	5390	5390	5390	0
577	20230615	095500	13040380	5390	5390	5390	5390	0
578	20230615	095400	13040380	5390	5390	5390	5390	50
579	20230615	095300	12770880	5390	5390	5390	5390	50
580	20230615	095200	12501380	5390	5390	5390	5390	1
581	20230615	095100	12495990	5390	5390	5390	5390	0
582	20230615	095000	12495990	5390	5390	5390	5390	0
583	20230615	094900	12495990	5390	5390	5390	5390	0
584	20230615	094800	12495990	5390	5390	5390	5390	0
585	20230615	094700	12495990	5390	5390	5390	5390	0
586	20230615	094600	12495990	5390	5390	5390	5390	101
587	20230615	094500	11951600	5390	5390	5390	5390	0
588	20230615	094400	11951600	5390	5390	5390	5390	0
589	20230615	094300	11951600	5390	5390	5390	5390	0
590	20230615	094200	11951600	5390	5390	5390	5390	0
591	20230615	094100	11951600	5390	5390	5390	5390	499
592	20230615	094000	9261990	5380	5380	5380	5380	0
593	20230615	093900	9261990	5380	5380	5380	5380	0
594	20230615	093800	9261990	5380	5380	5380	5380	100
595	20230615	093700	8723990	5390	5390	5390	5390	0
596	20230615	093600	8723990	5390	5390	5390	5390	20
597	20230615	093500	8616190	5380	5380	5380	5380	301
598	20230615	093400	6996810	5370	5370	5370	5370	0
599	20230615	093300	6996810	5370	5370	5370	5370	70
600	20230615	093200	6620910	5360	5360	5360	5360	0
601	20230615	093100	6620910	5360	5360	5360	5360	0
602	20230615	093000	6620910	5360	5380	5380	5360	235
603	20230615	092900	5357610	5380	5380	5380	5380	1
604	20230615	092800	5352230	5360	5360	5360	5360	0
605	20230615	092700	5352230	5360	5360	5360	5360	44
606	20230615	092600	5116390	5360	5360	5360	5360	0
607	20230615	092500	5116390	5360	5360	5360	5360	1
608	20230615	092400	5111030	5360	5360	5360	5360	1
609	20230615	092300	5105670	5350	5370	5370	5350	55
610	20230615	092200	4811300	5380	5380	5380	5380	51
611	20230615	092100	4536920	5380	5380	5380	5380	0
612	20230615	092000	4536920	5380	5380	5380	5380	1
613	20230615	091900	4531540	5380	5380	5380	5380	1
614	20230615	091800	4526160	5380	5380	5380	5380	1
615	20230615	091700	4520780	5370	5360	5370	5360	270
616	20230615	091600	3073220	5360	5360	5360	5360	1
617	20230615	091500	3067860	5350	5360	5360	5350	103
618	20230615	091400	2516790	5360	5360	5360	5360	0
619	20230615	091300	2516790	5360	5360	5360	5360	1
620	20230615	091200	2511430	5360	5360	5360	5360	1
621	20230615	091100	2506070	5360	5360	5360	5360	1
622	20230615	091000	2500710	5360	5360	5360	5360	0
623	20230615	090900	2500710	5360	5360	5360	5360	1
624	20230615	090800	2495350	5350	5350	5350	5350	0
625	20230615	090700	2495350	5350	5370	5370	5350	60
626	20230615	090600	2174240	5370	5370	5370	5370	1
627	20230615	090500	2168870	5370	5370	5370	5370	1
628	20230615	090400	2163500	5360	5360	5360	5360	100
629	20230615	090300	1627500	5360	5360	5360	5360	91
630	20230615	090200	1139740	5360	5360	5360	5360	19
631	20230615	090100	1037900	5350	5350	5350	5350	0
632	20230615	090000	1037900	5350	5350	5350	5350	194