KissMeData/010400/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192200	111653690	5920	5920	5920	5920	240
3	20230616	192100	111653690	5920	5920	5920	5920	0
4	20230616	192000	111653690	5920	5920	5920	5920	0
5	20230616	191900	111653690	5920	5920	5920	5920	0
6	20230616	191800	111653690	5920	5920	5920	5920	0
7	20230616	191700	111653690	5920	5920	5920	5920	0
8	20230616	191600	111653690	5920	5920	5920	5920	0
9	20230616	191500	111653690	5920	5920	5920	5920	0
10	20230616	191400	111653690	5920	5920	5920	5920	0
11	20230616	191300	111653690	5920	5920	5920	5920	0
12	20230616	191200	111653690	5920	5920	5920	5920	0
13	20230616	191100	111653690	5920	5920	5920	5920	0
14	20230616	191000	111653690	5920	5920	5920	5920	0
15	20230616	190900	111653690	5920	5920	5920	5920	0
16	20230616	190800	111653690	5920	5920	5920	5920	0
17	20230616	190700	111653690	5920	5920	5920	5920	0
18	20230616	190600	111653690	5920	5920	5920	5920	0
19	20230616	190500	111653690	5920	5920	5920	5920	0
20	20230616	190400	111653690	5920	5920	5920	5920	0
21	20230616	190300	111653690	5920	5920	5920	5920	0
22	20230616	190200	111653690	5920	5920	5920	5920	0
23	20230616	190100	111653690	5920	5920	5920	5920	0
24	20230616	190000	111653690	5920	5920	5920	5920	0
25	20230616	185900	111653690	5920	5920	5920	5920	0
26	20230616	185800	111653690	5920	5920	5920	5920	0
27	20230616	185700	111653690	5920	5920	5920	5920	0
28	20230616	185600	111653690	5920	5920	5920	5920	0
29	20230616	185500	111653690	5920	5920	5920	5920	0
30	20230616	185400	111653690	5920	5920	5920	5920	0
31	20230616	185300	111653690	5920	5920	5920	5920	0
32	20230616	185200	111653690	5920	5920	5920	5920	240
33	20230616	185100	111653690	5920	5920	5920	5920	0
34	20230616	185000	111653690	5920	5920	5920	5920	0
35	20230616	184900	111653690	5920	5920	5920	5920	0
36	20230616	184800	111653690	5920	5920	5920	5920	0
37	20230616	184700	111653690	5920	5920	5920	5920	0
38	20230616	184600	111653690	5920	5920	5920	5920	0
39	20230616	184500	111653690	5920	5920	5920	5920	0
40	20230616	184400	111653690	5920	5920	5920	5920	0
41	20230616	184300	111653690	5920	5920	5920	5920	0
42	20230616	184200	111653690	5920	5920	5920	5920	0
43	20230616	184100	111653690	5920	5920	5920	5920	0
44	20230616	184000	111653690	5920	5920	5920	5920	0
45	20230616	183900	111653690	5920	5920	5920	5920	0
46	20230616	183800	111653690	5920	5920	5920	5920	0
47	20230616	183700	111653690	5920	5920	5920	5920	0
48	20230616	183600	111653690	5920	5920	5920	5920	0
49	20230616	183500	111653690	5920	5920	5920	5920	0
50	20230616	183400	111653690	5920	5920	5920	5920	0
51	20230616	183300	111653690	5920	5920	5920	5920	0
52	20230616	183200	111653690	5920	5920	5920	5920	0
53	20230616	183100	111653690	5920	5920	5920	5920	0
54	20230616	183000	111653690	5920	5920	5920	5920	0
55	20230616	182900	111653690	5920	5920	5920	5920	0
56	20230616	182800	111653690	5920	5920	5920	5920	0
57	20230616	182700	111653690	5920	5920	5920	5920	0
58	20230616	182600	111653690	5920	5920	5920	5920	0
59	20230616	182500	111653690	5920	5920	5920	5920	0
60	20230616	182400	111653690	5920	5920	5920	5920	0
61	20230616	182300	111653690	5920	5920	5920	5920	0
62	20230616	182200	111653690	5920	5920	5920	5920	240
63	20230616	182100	111653690	5920	5920	5920	5920	0
64	20230616	182000	111653690	5920	5920	5920	5920	0
65	20230616	181900	111653690	5920	5920	5920	5920	0
66	20230616	181800	111653690	5920	5920	5920	5920	0
67	20230616	181700	111653690	5920	5920	5920	5920	0
68	20230616	181600	111653690	5920	5920	5920	5920	0
69	20230616	181500	111653690	5920	5920	5920	5920	0
70	20230616	181400	111653690	5920	5920	5920	5920	0
71	20230616	181300	111653690	5920	5920	5920	5920	0
72	20230616	181200	111653690	5920	5920	5920	5920	0
73	20230616	181100	111653690	5920	5920	5920	5920	0
74	20230616	181000	111653690	5920	5920	5920	5920	0
75	20230616	180900	111653690	5920	5920	5920	5920	0
76	20230616	180800	111653690	5920	5920	5920	5920	0
77	20230616	180700	111653690	5920	5920	5920	5920	0
78	20230616	180600	111653690	5920	5920	5920	5920	0
79	20230616	180500	111653690	5920	5920	5920	5920	0
80	20230616	180400	111653690	5920	5920	5920	5920	0
81	20230616	180300	111653690	5920	5920	5920	5920	0
82	20230616	180200	111653690	5920	5920	5920	5920	0
83	20230616	180100	111653690	5920	5920	5920	5920	0
84	20230616	180000	111653690	5920	5920	5920	5920	0
85	20230616	175900	111653690	5920	5920	5920	5920	0
86	20230616	175800	111653690	5920	5920	5920	5920	0
87	20230616	175700	111653690	5920	5920	5920	5920	0
88	20230616	175600	111653690	5920	5920	5920	5920	0
89	20230616	175500	111653690	5920	5920	5920	5920	0
90	20230616	175400	111653690	5920	5920	5920	5920	0
91	20230616	175300	111653690	5920	5920	5920	5920	0
92	20230616	175200	111653690	5920	5920	5920	5920	240
93	20230616	175100	111653690	5920	5920	5920	5920	0
94	20230616	175000	111653690	5920	5920	5920	5920	0
95	20230616	174900	111653690	5920	5920	5920	5920	0
96	20230616	174800	111653690	5920	5920	5920	5920	0
97	20230616	174700	111653690	5920	5920	5920	5920	0
98	20230616	174600	111653690	5920	5920	5920	5920	0
99	20230616	174500	111653690	5920	5920	5920	5920	0
100	20230616	174400	111653690	5920	5920	5920	5920	0
101	20230616	174300	111653690	5920	5920	5920	5920	0
102	20230616	174200	111653690	5920	5920	5920	5920	0
103	20230616	174100	111653690	5920	5920	5920	5920	0
104	20230616	174000	111653690	5920	5920	5920	5920	0
105	20230616	173900	111653690	5920	5920	5920	5920	0
106	20230616	173800	111653690	5920	5920	5920	5920	0
107	20230616	173700	111653690	5920	5920	5920	5920	0
108	20230616	173600	111653690	5920	5920	5920	5920	0
109	20230616	173500	111653690	5920	5920	5920	5920	0
110	20230616	173400	111653690	5920	5920	5920	5920	0
111	20230616	173300	111653690	5920	5920	5920	5920	0
112	20230616	173200	111653690	5920	5920	5920	5920	0
113	20230616	173100	111653690	5920	5920	5920	5920	0
114	20230616	173000	111653690	5920	5920	5920	5920	0
115	20230616	172900	111653690	5920	5920	5920	5920	0
116	20230616	172800	111653690	5920	5920	5920	5920	0
117	20230616	172700	111653690	5920	5920	5920	5920	0
118	20230616	172600	111653690	5920	5920	5920	5920	0
119	20230616	172500	111653690	5920	5920	5920	5920	0
120	20230616	172400	111653690	5920	5920	5920	5920	0
121	20230616	172300	111653690	5920	5920	5920	5920	0
122	20230616	172200	111653690	5920	5920	5920	5920	240
123	20230616	172100	111653690	5920	5920	5920	5920	0
124	20230616	172000	111653690	5920	5920	5920	5920	0
125	20230616	171900	111653690	5920	5920	5920	5920	0
126	20230616	171800	111653690	5920	5920	5920	5920	0
127	20230616	171700	111653690	5920	5920	5920	5920	0
128	20230616	171600	111653690	5920	5920	5920	5920	0
129	20230616	171500	111653690	5920	5920	5920	5920	0
130	20230616	171400	111653690	5920	5920	5920	5920	0
131	20230616	171300	111653690	5920	5920	5920	5920	0
132	20230616	171200	111653690	5920	5920	5920	5920	0
133	20230616	171100	111653690	5920	5920	5920	5920	0
134	20230616	171000	111653690	5920	5920	5920	5920	0
135	20230616	170900	111653690	5920	5920	5920	5920	0
136	20230616	170800	111653690	5920	5920	5920	5920	0
137	20230616	170700	111653690	5920	5920	5920	5920	0
138	20230616	170600	111653690	5920	5920	5920	5920	0
139	20230616	170500	111653690	5920	5920	5920	5920	0
140	20230616	170400	111653690	5920	5920	5920	5920	0
141	20230616	170300	111653690	5920	5920	5920	5920	0
142	20230616	170200	111653690	5920	5920	5920	5920	0
143	20230616	170100	111653690	5920	5920	5920	5920	0
144	20230616	170000	111653690	5920	5920	5920	5920	0
145	20230616	165900	111653690	5920	5920	5920	5920	0
146	20230616	165800	111653690	5920	5920	5920	5920	0
147	20230616	165700	111653690	5920	5920	5920	5920	0
148	20230616	165600	111653690	5920	5920	5920	5920	0
149	20230616	165500	111653690	5920	5920	5920	5920	0
150	20230616	165400	111653690	5920	5920	5920	5920	0
151	20230616	165300	111653690	5920	5920	5920	5920	0
152	20230616	165200	111653690	5920	5920	5920	5920	240
153	20230616	165100	111653690	5920	5920	5920	5920	0
154	20230616	165000	111653690	5920	5920	5920	5920	0
155	20230616	164900	111653690	5920	5920	5920	5920	0
156	20230616	164800	111653690	5920	5920	5920	5920	0
157	20230616	164700	111653690	5920	5920	5920	5920	0
158	20230616	164600	111653690	5920	5920	5920	5920	0
159	20230616	164500	111653690	5920	5920	5920	5920	0
160	20230616	164400	111653690	5920	5920	5920	5920	0
161	20230616	164300	111653690	5920	5920	5920	5920	0
162	20230616	164200	111653690	5920	5920	5920	5920	0
163	20230616	164100	111653690	5920	5920	5920	5920	0
164	20230616	164000	111653690	5920	5920	5920	5920	0
165	20230616	163900	111653690	5920	5920	5920	5920	0
166	20230616	163800	111653690	5920	5920	5920	5920	0
167	20230616	163700	111653690	5920	5920	5920	5920	0
168	20230616	163600	111653690	5920	5920	5920	5920	0
169	20230616	163500	111653690	5920	5920	5920	5920	0
170	20230616	163400	111653690	5920	5920	5920	5920	0
171	20230616	163300	111653690	5920	5920	5920	5920	0
172	20230616	163200	111653690	5920	5920	5920	5920	0
173	20230616	163100	111653690	5920	5920	5920	5920	0
174	20230616	163000	111653690	5920	5920	5920	5920	0
175	20230616	162900	111653690	5920	5920	5920	5920	0
176	20230616	162800	111653690	5920	5920	5920	5920	0
177	20230616	162700	111653690	5920	5920	5920	5920	0
178	20230616	162600	111653690	5920	5920	5920	5920	0
179	20230616	162500	111653690	5920	5920	5920	5920	0
180	20230616	162400	111653690	5920	5920	5920	5920	0
181	20230616	162300	111653690	5920	5920	5920	5920	0
182	20230616	162200	111653690	5920	5920	5920	5920	240
183	20230616	162100	111653690	5920	5920	5920	5920	0
184	20230616	162000	111653690	5920	5920	5920	5920	0
185	20230616	161900	111653690	5920	5920	5920	5920	0
186	20230616	161800	111653690	5920	5920	5920	5920	0
187	20230616	161700	111653690	5920	5920	5920	5920	0
188	20230616	161600	111653690	5920	5920	5920	5920	0
189	20230616	161500	111653690	5920	5920	5920	5920	0
190	20230616	161400	111653690	5920	5920	5920	5920	0
191	20230616	161300	111653690	5920	5920	5920	5920	0
192	20230616	161200	111653690	5920	5920	5920	5920	0
193	20230616	161100	111653690	5920	5920	5920	5920	0
194	20230616	161000	111653690	5920	5920	5920	5920	0
195	20230616	160900	111653690	5920	5920	5920	5920	0
196	20230616	160800	111653690	5920	5920	5920	5920	0
197	20230616	160700	111653690	5920	5920	5920	5920	0
198	20230616	160600	111653690	5920	5920	5920	5920	0
199	20230616	160500	111653690	5920	5920	5920	5920	0
200	20230616	160400	111653690	5920	5920	5920	5920	0
201	20230616	160300	111653690	5920	5920	5920	5920	0
202	20230616	160200	111653690	5920	5920	5920	5920	0
203	20230616	160100	111653690	5920	5920	5920	5920	0
204	20230616	160000	111653690	5920	5920	5920	5920	0
205	20230616	155900	111653690	5920	5920	5920	5920	0
206	20230616	155800	111653690	5920	5920	5920	5920	0
207	20230616	155700	111653690	5920	5920	5920	5920	0
208	20230616	155600	111653690	5920	5920	5920	5920	0
209	20230616	155500	111653690	5920	5920	5920	5920	0
210	20230616	155400	111653690	5920	5920	5920	5920	0
211	20230616	155300	111653690	5920	5920	5920	5920	0
212	20230616	155200	111653690	5920	5920	5920	5920	240
213	20230616	155100	111653690	5920	5920	5920	5920	0
214	20230616	155000	111653690	5920	5920	5920	5920	0
215	20230616	154900	111653690	5920	5920	5920	5920	0
216	20230616	154800	111653690	5920	5920	5920	5920	0
217	20230616	154700	111653690	5920	5920	5920	5920	0
218	20230616	154600	111653690	5920	5920	5920	5920	0
219	20230616	154500	111653690	5920	5920	5920	5920	0
220	20230616	154400	111653690	5920	5920	5920	5920	0
221	20230616	154300	111653690	5920	5920	5920	5920	0
222	20230616	154200	111653690	5920	5920	5920	5920	0
223	20230616	154100	111653690	5920	5920	5920	5920	0
224	20230616	154000	111653690	5920	5920	5920	5920	0
225	20230616	153900	111653690	5920	5920	5920	5920	0
226	20230616	153800	111653690	5920	5920	5920	5920	0
227	20230616	153700	111653690	5920	5920	5920	5920	0
228	20230616	153600	111653690	5920	5920	5920	5920	0
229	20230616	153500	111653690	5920	5920	5920	5920	0
230	20230616	153400	111653690	5920	5920	5920	5920	0
231	20230616	153300	111653690	5920	5920	5920	5920	0
232	20230616	153200	111653690	5920	5920	5920	5920	0
233	20230616	153100	111653690	5920	5920	5920	5920	0
234	20230616	153000	111653690	5920	5920	5920	5920	240
235	20230616	152900	110232890	5890	5890	5890	5890	0
236	20230616	152800	110232890	5890	5890	5890	5890	0
237	20230616	152700	110232890	5890	5890	5890	5890	0
238	20230616	152600	110232890	5890	5890	5890	5890	0
239	20230616	152500	110232890	5890	5890	5890	5890	0
240	20230616	152400	110232890	5890	5890	5890	5890	0
241	20230616	152300	110232890	5890	5890	5890	5890	0
242	20230616	152200	110232890	5890	5890	5890	5890	0
243	20230616	152100	110232890	5890	5890	5890	5890	0
244	20230616	152000	110232890	5890	5890	5890	5890	0
245	20230616	151900	110232890	5890	5890	5890	5880	415
246	20230616	151800	107792540	5890	5890	5890	5890	2
247	20230616	151700	107780760	5890	5890	5890	5870	639
248	20230616	151600	104029570	5890	5890	5890	5870	1620
249	20230616	151500	94518280	5890	5890	5890	5870	1099
250	20230616	151400	88061870	5880	5890	5890	5880	402
251	20230616	151300	85697090	5900	5890	5900	5890	57
252	20230616	151200	85361290	5890	5880	5890	5880	156
253	20230616	151100	84443940	5880	5890	5890	5880	54
254	20230616	151000	84125990	5890	5890	5890	5890	1
255	20230616	150900	84120100	5910	5910	5910	5910	0
256	20230616	150800	84120100	5910	5910	5910	5910	0
257	20230616	150700	84120100	5910	5910	5910	5910	18
258	20230616	150600	84013720	5890	5890	5890	5890	0
259	20230616	150500	84013720	5890	5890	5890	5890	0
260	20230616	150400	84013720	5890	5890	5890	5890	20
261	20230616	150300	83895920	5900	5900	5900	5900	0
262	20230616	150200	83895920	5900	5900	5900	5900	0
263	20230616	150100	83895920	5900	5900	5900	5900	0
264	20230616	150000	83895920	5900	5900	5900	5900	0
265	20230616	145900	83895920	5900	5900	5900	5900	0
266	20230616	145800	83895920	5900	5900	5900	5900	0
267	20230616	145700	83895920	5900	5900	5900	5900	0
268	20230616	145600	83895920	5900	5910	5910	5900	15
269	20230616	145500	83807300	5910	5910	5910	5910	0
270	20230616	145400	83807300	5910	5910	5910	5910	0
271	20230616	145300	83807300	5910	5910	5910	5910	5
272	20230616	145200	83777750	5910	5910	5910	5910	1
273	20230616	145100	83771840	5910	5910	5910	5910	0
274	20230616	145000	83771840	5910	5910	5910	5910	0
275	20230616	144900	83771840	5910	5910	5910	5910	0
276	20230616	144800	83771840	5910	5910	5910	5910	58
277	20230616	144700	83429060	5910	5910	5910	5910	26
278	20230616	144600	83275400	5920	5920	5920	5920	0
279	20230616	144500	83275400	5920	5920	5920	5920	0
280	20230616	144400	83275400	5920	5920	5920	5920	0
281	20230616	144300	83275400	5920	5920	5920	5920	0
282	20230616	144200	83275400	5920	5920	5920	5920	0
283	20230616	144100	83275400	5920	5920	5920	5920	0
284	20230616	144000	83275400	5920	5920	5920	5920	0
285	20230616	143900	83275400	5920	5920	5920	5920	0
286	20230616	143800	83275400	5920	5920	5920	5920	0
287	20230616	143700	83275400	5920	5920	5920	5920	0
288	20230616	143600	83275400	5920	5920	5920	5920	0
289	20230616	143500	83275400	5920	5920	5920	5920	0
290	20230616	143400	83275400	5920	5920	5920	5920	0
291	20230616	143300	83275400	5920	5900	5920	5900	3
292	20230616	143200	83257660	5870	5880	5880	5870	200
293	20230616	143100	82083410	5880	5880	5880	5880	0
294	20230616	143000	82083410	5880	5880	5880	5880	0
295	20230616	142900	82083410	5880	5880	5880	5880	0
296	20230616	142800	82083410	5880	5880	5880	5880	0
297	20230616	142700	82083410	5880	5880	5880	5880	0
298	20230616	142600	82083410	5880	5880	5880	5880	0
299	20230616	142500	82083410	5880	5880	5880	5880	0
300	20230616	142400	82083410	5880	5880	5880	5880	0
301	20230616	142300	82083410	5880	5880	5880	5880	0
302	20230616	142200	82083410	5880	5880	5880	5880	0
303	20230616	142100	82083410	5880	5880	5880	5880	0
304	20230616	142000	82083410	5880	5880	5880	5880	0
305	20230616	141900	82083410	5880	5880	5880	5880	0
306	20230616	141800	82083410	5880	5880	5880	5880	0
307	20230616	141700	82083410	5880	5880	5880	5880	0
308	20230616	141600	82083410	5880	5880	5880	5880	0
309	20230616	141500	82083410	5880	5880	5880	5880	0
310	20230616	141400	82083410	5880	5880	5880	5880	0
311	20230616	141300	82083410	5880	5880	5880	5880	0
312	20230616	141200	82083410	5880	5880	5880	5880	0
313	20230616	141100	82083410	5880	5910	5910	5880	54
314	20230616	141000	81764680	5900	5900	5900	5900	0
315	20230616	140900	81764680	5900	5900	5900	5900	55
316	20230616	140800	81440180	5900	5900	5900	5900	15
317	20230616	140700	81351680	5900	5900	5900	5900	130
318	20230616	140600	80584680	5920	5920	5920	5920	0
319	20230616	140500	80584680	5920	5920	5920	5920	20
320	20230616	140400	80466280	5920	5920	5920	5920	0
321	20230616	140300	80466280	5920	5920	5920	5920	0
322	20230616	140200	80466280	5920	5920	5920	5920	0
323	20230616	140100	80466280	5920	5920	5920	5920	0
324	20230616	140000	80466280	5920	5920	5920	5920	0
325	20230616	135900	80466280	5920	5920	5920	5920	0
326	20230616	135800	80466280	5920	5920	5920	5920	0
327	20230616	135700	80466280	5920	5920	5920	5920	0
328	20230616	135600	80466280	5920	5920	5920	5920	0
329	20230616	135500	80466280	5920	5920	5920	5920	0
330	20230616	135400	80466280	5920	5920	5920	5920	0
331	20230616	135300	80466280	5920	5920	5920	5920	0
332	20230616	135200	80466280	5920	5920	5920	5920	0
333	20230616	135100	80466280	5920	5920	5920	5920	0
334	20230616	135000	80466280	5920	5910	5920	5910	4
335	20230616	134900	80442620	5910	5900	5910	5900	6
336	20230616	134800	80407210	5900	5920	5920	5900	25
337	20230616	134700	80259690	5910	5910	5910	5910	0
338	20230616	134600	80259690	5910	5910	5910	5910	0
339	20230616	134500	80259690	5910	5910	5910	5910	0
340	20230616	134400	80259690	5910	5910	5910	5910	0
341	20230616	134300	80259690	5910	5910	5910	5910	0
342	20230616	134200	80259690	5910	5910	5910	5910	0
343	20230616	134100	80259690	5910	5910	5910	5910	0
344	20230616	134000	80259690	5910	5910	5910	5910	0
345	20230616	133900	80259690	5910	5910	5910	5910	0
346	20230616	133800	80259690	5910	5910	5910	5910	0
347	20230616	133700	80259690	5910	5910	5910	5910	20
348	20230616	133600	80141490	5910	5910	5910	5910	0
349	20230616	133500	80141490	5910	5910	5910	5910	1
350	20230616	133400	80135580	5930	5930	5930	5930	0
351	20230616	133300	80135580	5930	5930	5930	5920	14
352	20230616	133200	80052580	5910	5910	5910	5910	0
353	20230616	133100	80052580	5910	5910	5910	5910	22
354	20230616	133000	79922560	5920	5920	5920	5920	0
355	20230616	132900	79922560	5920	5920	5920	5920	3
356	20230616	132800	79904800	5930	5930	5930	5930	0
357	20230616	132700	79904800	5930	5930	5930	5930	0
358	20230616	132600	79904800	5930	5930	5930	5930	3
359	20230616	132500	79887010	5930	5930	5930	5930	1
360	20230616	132400	79881080	5940	5920	5940	5920	4
361	20230616	132300	79857370	5930	5930	5930	5930	1
362	20230616	132200	79851440	5930	5920	5940	5920	9
363	20230616	132100	79798110	5920	5940	5940	5920	18
364	20230616	132000	79691470	5940	5940	5940	5940	0
365	20230616	131900	79691470	5940	5940	5940	5940	0
366	20230616	131800	79691470	5940	5940	5940	5940	0
367	20230616	131700	79691470	5940	5940	5940	5940	0
368	20230616	131600	79691470	5940	5940	5940	5940	0
369	20230616	131500	79691470	5940	5940	5940	5940	0
370	20230616	131400	79691470	5940	5940	5940	5940	0
371	20230616	131300	79691470	5940	5940	5940	5940	0
372	20230616	131200	79691470	5940	5940	5940	5940	0
373	20230616	131100	79691470	5940	5940	5940	5940	0
374	20230616	131000	79691470	5940	5940	5940	5940	0
375	20230616	130900	79691470	5940	5940	5940	5940	0
376	20230616	130800	79691470	5940	5940	5940	5940	0
377	20230616	130700	79691470	5940	5940	5940	5940	0
378	20230616	130600	79691470	5940	5940	5940	5940	0
379	20230616	130500	79691470	5940	5940	5940	5940	0
380	20230616	130400	79691470	5940	5940	5940	5940	0
381	20230616	130300	79691470	5940	5940	5940	5940	0
382	20230616	130200	79691470	5940	5940	5940	5940	5
383	20230616	130100	79661770	5950	5950	5950	5950	0
384	20230616	130000	79661770	5950	5950	5950	5950	0
385	20230616	125900	79661770	5950	5950	5950	5950	0
386	20230616	125800	79661770	5950	5950	5950	5950	0
387	20230616	125700	79661770	5950	5930	5950	5930	10
388	20230616	125600	79602340	5940	5940	5940	5940	0
389	20230616	125500	79602340	5940	5940	5940	5940	0
390	20230616	125400	79602340	5940	5940	5940	5940	0
391	20230616	125300	79602340	5940	5940	5940	5940	85
392	20230616	125200	79097440	5950	5950	5950	5950	0
393	20230616	125100	79097440	5950	5950	5950	5950	8
394	20230616	125000	79049840	5940	5930	5940	5930	14
395	20230616	124900	78966810	5940	5940	5940	5940	2
396	20230616	124800	78954930	5940	5940	5940	5920	20
397	20230616	124700	78836330	5930	5930	5930	5920	316
398	20230616	124600	76962560	5930	5930	5930	5930	8
399	20230616	124500	76915120	5920	5920	5920	5920	0
400	20230616	124400	76915120	5920	5920	5920	5920	0
401	20230616	124300	76915120	5920	5920	5920	5920	0
402	20230616	124200	76915120	5920	5920	5920	5920	0
403	20230616	124100	76915120	5920	5920	5920	5920	16
404	20230616	124000	76820400	5920	5920	5920	5920	2
405	20230616	123900	76808560	5930	5930	5930	5930	0
406	20230616	123800	76808560	5930	5920	5930	5920	9
407	20230616	123700	76755200	5930	5930	5930	5920	22
408	20230616	123600	76624750	5930	5930	5930	5930	13
409	20230616	123500	76547660	5900	5900	5900	5900	1
410	20230616	123400	76541760	5880	5880	5880	5880	0
411	20230616	123300	76541760	5880	5840	5880	5840	63
412	20230616	123200	76172420	5890	5920	5930	5890	526
413	20230616	123100	73066680	5930	5940	5940	5930	43
414	20230616	123000	72811520	5950	5950	5950	5940	8
415	20230616	122900	72763950	5940	5950	5950	5940	52
416	20230616	122800	72454600	5950	5940	5950	5940	46
417	20230616	122700	72181340	5940	5940	5950	5930	49
418	20230616	122600	71890260	5940	5940	5940	5940	13
419	20230616	122500	71813040	5940	5940	5940	5930	17
420	20230616	122400	71712130	5940	5940	5950	5920	327
421	20230616	122300	69773720	5940	5920	5940	5920	668
422	20230616	122200	65818860	5920	5910	5920	5910	291
423	20230616	122100	64098980	5910	5910	5910	5910	3
424	20230616	122000	64081250	5910	5910	5910	5910	12
425	20230616	121900	64010330	5910	5910	5910	5910	3
426	20230616	121800	63992600	5910	5910	5910	5900	16
427	20230616	121700	63898070	5910	5910	5910	5910	4
428	20230616	121600	63874430	5910	5910	5910	5900	70
429	20230616	121500	63460740	5910	5910	5910	5910	14
430	20230616	121400	63378000	5910	5910	5910	5910	8
431	20230616	121300	63330720	5920	5880	5920	5880	4
432	20230616	121200	63307100	5920	5920	5920	5920	0
433	20230616	121100	63307100	5920	5920	5920	5920	1
434	20230616	121000	63301180	5920	5920	5920	5910	3
435	20230616	120900	63283430	5920	5910	5920	5910	27
436	20230616	120800	63123640	5920	5910	5920	5910	11
437	20230616	120700	63058560	5920	5910	5920	5910	105
438	20230616	120600	62437950	5910	5900	5910	5900	4
439	20230616	120500	62414320	5910	5910	5910	5910	0
440	20230616	120400	62414320	5910	5910	5910	5910	30
441	20230616	120300	62237020	5910	5890	5910	5890	7
442	20230616	120200	62195670	5840	5840	5840	5840	0
443	20230616	120100	62195670	5840	5840	5840	5840	0
444	20230616	120000	62195670	5840	5860	5860	5840	31
445	20230616	115900	62014550	5860	5860	5860	5860	0
446	20230616	115800	62014550	5860	5860	5860	5860	16
447	20230616	115700	61920790	5860	5860	5860	5860	2
448	20230616	115600	61909070	5870	5870	5870	5870	0
449	20230616	115500	61909070	5870	5870	5870	5870	0
450	20230616	115400	61909070	5870	5870	5870	5870	18
451	20230616	115300	61803410	5890	5890	5890	5890	0
452	20230616	115200	61803410	5890	5890	5890	5890	5
453	20230616	115100	61773960	5890	5890	5890	5890	301
454	20230616	115000	60001070	5890	5910	5910	5860	57
455	20230616	114900	59665970	5910	5910	5910	5910	103
456	20230616	114800	59057240	5910	5900	5910	5900	125
457	20230616	114700	58319320	5880	5880	5880	5880	18
458	20230616	114600	58213480	5880	5880	5880	5880	0
459	20230616	114500	58213480	5880	5880	5880	5880	6
460	20230616	114400	58178200	5890	5890	5890	5890	31
461	20230616	114300	57995610	5890	5890	5890	5890	4
462	20230616	114200	57972050	5890	5890	5890	5890	13
463	20230616	114100	57895480	5870	5870	5870	5870	35
464	20230616	114000	57690030	5870	5870	5870	5870	0
465	20230616	113900	57690030	5870	5870	5870	5870	27
466	20230616	113800	57531540	5870	5870	5870	5870	0
467	20230616	113700	57531540	5870	5870	5870	5870	0
468	20230616	113600	57531540	5870	5880	5880	5870	42
469	20230616	113500	57284760	5870	5870	5870	5870	0
470	20230616	113400	57284760	5870	5890	5890	5870	676
471	20230616	113300	53313730	5900	5900	5900	5900	1
472	20230616	113200	53307830	5910	5910	5910	5910	0
473	20230616	113100	53307830	5910	5910	5910	5910	9
474	20230616	113000	53254640	5910	5910	5910	5910	56
475	20230616	112900	52923680	5910	5910	5910	5910	8
476	20230616	112800	52876400	5900	5910	5910	5900	32
477	20230616	112700	52687550	5890	5890	5890	5890	0
478	20230616	112600	52687550	5890	5890	5890	5890	18
479	20230616	112500	52581530	5890	5890	5890	5890	0
480	20230616	112400	52581530	5890	5890	5890	5890	0
481	20230616	112300	52581530	5890	5890	5890	5890	18
482	20230616	112200	52475510	5890	5890	5890	5890	0
483	20230616	112100	52475510	5890	5890	5890	5890	0
484	20230616	112000	52475510	5890	5890	5890	5890	18
485	20230616	111900	52369490	5890	5890	5890	5890	0
486	20230616	111800	52369490	5890	5890	5890	5890	24
487	20230616	111700	52228130	5890	5890	5890	5890	74
488	20230616	111600	51792270	5890	5890	5890	5890	0
489	20230616	111500	51792270	5890	5890	5890	5890	18
490	20230616	111400	51686250	5890	5890	5890	5890	0
491	20230616	111300	51686250	5890	5890	5890	5890	59
492	20230616	111200	51338740	5920	5920	5920	5920	20
493	20230616	111100	51220340	5920	5900	5920	5900	2
494	20230616	111000	51208520	5880	5900	5900	5880	30
495	20230616	110900	51031880	5880	5880	5880	5880	0
496	20230616	110800	51031880	5880	5880	5880	5880	0
497	20230616	110700	51031880	5880	5880	5880	5880	19
498	20230616	110600	50920160	5910	5890	5910	5890	72
499	20230616	110500	50495000	5900	5880	5900	5880	107
500	20230616	110400	49865760	5890	5890	5890	5890	5
501	20230616	110300	49836310	5870	5910	5910	5870	139
502	20230616	110200	49018910	5910	5850	5940	5850	60
503	20230616	110100	48666780	5850	5850	5850	5850	12
504	20230616	110000	48596580	5850	5850	5850	5850	16
505	20230616	105900	48502980	5890	5830	5890	5830	880
506	20230616	105800	43332220	5830	5820	5830	5820	212
507	20230616	105700	42097230	5800	5800	5800	5800	18
508	20230616	105600	41992830	5800	5800	5800	5800	0
509	20230616	105500	41992830	5800	5800	5800	5800	0
510	20230616	105400	41992830	5800	5800	5800	5800	18
511	20230616	105300	41888430	5800	5800	5800	5800	0
512	20230616	105200	41888430	5800	5800	5800	5800	23
513	20230616	105100	41755030	5800	5800	5800	5800	0
514	20230616	105000	41755030	5800	5800	5800	5800	0
515	20230616	104900	41755030	5800	5800	5800	5800	18
516	20230616	104800	41650630	5800	5800	5800	5800	475
517	20230616	104700	38895630	5800	5800	5800	5800	18
518	20230616	104600	38791230	5800	5800	5800	5800	0
519	20230616	104500	38791230	5800	5800	5800	5800	0
520	20230616	104400	38791230	5800	5810	5810	5800	513
521	20230616	104300	35815650	5850	5830	5850	5830	103
522	20230616	104200	35213760	5800	5800	5800	5800	0
523	20230616	104100	35213760	5800	5800	5800	5800	18
524	20230616	104000	35109360	5800	5800	5800	5800	20
525	20230616	103900	34993360	5800	5800	5810	5800	39
526	20230616	103800	34766980	5810	5810	5810	5810	180
527	20230616	103700	33721180	5810	5810	5810	5810	0
528	20230616	103600	33721180	5810	5830	5830	5810	519
529	20230616	103500	30698470	5840	5840	5840	5840	6
530	20230616	103400	30663430	5840	5820	5840	5820	23
531	20230616	103300	30529470	5810	5830	5830	5810	10
532	20230616	103200	30471250	5840	5820	5840	5820	31
533	20230616	103100	30290650	5820	5820	5820	5820	4
534	20230616	103000	30267370	5830	5830	5830	5830	0
535	20230616	102900	30267370	5830	5830	5830	5830	2
536	20230616	102800	30255710	5830	5830	5830	5830	22
537	20230616	102700	30127450	5830	5830	5830	5830	0
538	20230616	102600	30127450	5830	5830	5830	5830	6
539	20230616	102500	30092470	5840	5830	5840	5830	22
540	20230616	102400	29964110	5830	5820	5830	5820	23
541	20230616	102300	29830230	5830	5830	5840	5830	6
542	20230616	102200	29795240	5840	5830	5840	5830	6
543	20230616	102100	29760210	5810	5840	5840	5810	32
544	20230616	102000	29574090	5850	5850	5850	5850	0
545	20230616	101900	29574090	5850	5850	5850	5850	2
546	20230616	101800	29562390	5850	5850	5850	5850	2
547	20230616	101700	29550690	5850	5860	5860	5850	15
548	20230616	101600	29462870	5860	5850	5860	5850	10
549	20230616	101500	29404290	5850	5850	5870	5820	27
550	20230616	101400	29246860	5850	5850	5870	5850	14
551	20230616	101300	29164840	5870	5860	5870	5830	36
552	20230616	101200	28954380	5870	5860	5870	5860	14
553	20230616	101100	28872270	5870	5830	5870	5830	21
554	20230616	101000	28749370	5810	5810	5810	5810	18
555	20230616	100900	28644790	5840	5840	5840	5840	1
556	20230616	100800	28638950	5840	5810	5840	5810	24
557	20230616	100700	28499330	5840	5840	5840	5840	1
558	20230616	100600	28493490	5840	5840	5840	5840	0
559	20230616	100500	28493490	5840	5840	5850	5810	42
560	20230616	100400	28248710	5850	5840	5850	5840	361
561	20230616	100300	26140460	5840	5840	5840	5840	6
562	20230616	100200	26105420	5830	5800	5830	5800	19
563	20230616	100100	25995190	5820	5820	5820	5820	0
564	20230616	100000	25995190	5820	5800	5820	5800	20
565	20230616	095900	25879150	5800	5800	5800	5800	0
566	20230616	095800	25879150	5800	5800	5800	5800	0
567	20230616	095700	25879150	5800	5800	5800	5800	18
568	20230616	095600	25774750	5800	5800	5800	5800	0
569	20230616	095500	25774750	5800	5800	5800	5800	18
570	20230616	095400	25670350	5800	5800	5800	5800	0
571	20230616	095300	25670350	5800	5800	5800	5800	5
572	20230616	095200	25641350	5800	5800	5800	5800	18
573	20230616	095100	25536950	5800	5800	5800	5800	0
574	20230616	095000	25536950	5800	5800	5800	5800	0
575	20230616	094900	25536950	5800	5800	5820	5800	43
576	20230616	094800	25287510	5800	5800	5800	5800	0
577	20230616	094700	25287510	5800	5800	5800	5800	28
578	20230616	094600	25125110	5800	5800	5800	5800	0
579	20230616	094500	25125110	5800	5810	5810	5800	3
580	20230616	094400	25107690	5800	5810	5810	5800	222
581	20230616	094300	23819450	5810	5810	5810	5810	0
582	20230616	094200	23819450	5810	5810	5810	5810	18
583	20230616	094100	23714870	5820	5820	5820	5820	0
584	20230616	094000	23714870	5820	5820	5820	5820	0
585	20230616	093900	23714870	5820	5820	5820	5820	8
586	20230616	093800	23668310	5830	5810	5830	5810	2
587	20230616	093700	23656670	5800	5800	5800	5800	105
588	20230616	093600	23047670	5800	5820	5820	5800	127
589	20230616	093500	22310800	5800	5810	5810	5800	1722
590	20230616	093400	12308460	5810	5840	5850	5810	475
591	20230616	093300	9541130	5850	5850	5850	5850	0
592	20230616	093200	9541130	5850	5850	5850	5850	0
593	20230616	093100	9541130	5850	5850	5850	5850	18
594	20230616	093000	9435830	5850	5850	5850	5850	6
595	20230616	092900	9400730	5850	5830	5850	5830	27
596	20230616	092800	9243140	5830	5860	5860	5830	700
597	20230616	092700	5153060	5870	5870	5870	5870	0
598	20230616	092600	5153060	5870	5860	5870	5860	32
599	20230616	092500	4965400	5870	5870	5870	5870	0
600	20230616	092400	4965400	5870	5870	5870	5870	0
601	20230616	092300	4965400	5870	5900	5900	5870	6
602	20230616	092200	4930150	5900	5900	5900	5900	0
603	20230616	092100	4930150	5900	5860	5900	5860	19
604	20230616	092000	4818770	5920	5920	5920	5920	0
605	20230616	091900	4818770	5920	5860	5920	5860	4
606	20230616	091800	4795240	5860	5860	5860	5860	18
607	20230616	091700	4689760	5860	5860	5860	5860	0
608	20230616	091600	4689760	5860	5860	5860	5860	0
609	20230616	091500	4689760	5860	5860	5860	5860	18
610	20230616	091400	4584280	5860	5860	5860	5860	0
611	20230616	091300	4584280	5860	5870	5870	5860	355
612	20230616	091200	2500920	5880	5880	5880	5880	21
613	20230616	091100	2377440	5880	5880	5880	5880	1
614	20230616	091000	2371560	5860	5860	5860	5860	18
615	20230616	090900	2266080	5860	5860	5860	5860	0
616	20230616	090800	2266080	5860	5860	5860	5860	19
617	20230616	090700	2154740	5870	5870	5870	5870	0
618	20230616	090600	2154740	5870	5870	5870	5870	3
619	20230616	090500	2137130	5870	5890	5890	5870	71
620	20230616	090400	1719260	5880	5880	5880	5880	5
621	20230616	090300	1689860	5860	5860	5860	5860	0
622	20230616	090200	1689860	5860	5860	5860	5860	19
623	20230616	090100	1578520	5890	5890	5890	5890	225
624	20230616	090000	253270	5890	5890	5890	5890	43