KissMeData/083550/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	213200	90271880	5670	5670	5670	5670	334
3	20230614	213100	90271880	5670	5670	5670	5670	0
4	20230614	213000	90271880	5670	5670	5670	5670	0
5	20230614	212900	90271880	5670	5670	5670	5670	0
6	20230614	212800	90271880	5670	5670	5670	5670	0
7	20230614	212700	90271880	5670	5670	5670	5670	0
8	20230614	212600	90271880	5670	5670	5670	5670	0
9	20230614	212500	90271880	5670	5670	5670	5670	0
10	20230614	212400	90271880	5670	5670	5670	5670	0
11	20230614	212300	90271880	5670	5670	5670	5670	0
12	20230614	212200	90271880	5670	5670	5670	5670	0
13	20230614	212100	90271880	5670	5670	5670	5670	0
14	20230614	212000	90271880	5670	5670	5670	5670	0
15	20230614	211900	90271880	5670	5670	5670	5670	0
16	20230614	211800	90271880	5670	5670	5670	5670	0
17	20230614	211700	90271880	5670	5670	5670	5670	0
18	20230614	211600	90271880	5670	5670	5670	5670	0
19	20230614	211500	90271880	5670	5670	5670	5670	0
20	20230614	211400	90271880	5670	5670	5670	5670	0
21	20230614	211300	90271880	5670	5670	5670	5670	0
22	20230614	211200	90271880	5670	5670	5670	5670	0
23	20230614	211100	90271880	5670	5670	5670	5670	0
24	20230614	211000	90271880	5670	5670	5670	5670	0
25	20230614	210900	90271880	5670	5670	5670	5670	0
26	20230614	210800	90271880	5670	5670	5670	5670	0
27	20230614	210700	90271880	5670	5670	5670	5670	0
28	20230614	210600	90271880	5670	5670	5670	5670	0
29	20230614	210500	90271880	5670	5670	5670	5670	0
30	20230614	210400	90271880	5670	5670	5670	5670	0
31	20230614	210300	90271880	5670	5670	5670	5670	0
32	20230614	210200	90271880	5670	5670	5670	5670	334
33	20230614	210100	90271880	5670	5670	5670	5670	0
34	20230614	210000	90271880	5670	5670	5670	5670	0
35	20230614	205900	90271880	5670	5670	5670	5670	0
36	20230614	205800	90271880	5670	5670	5670	5670	0
37	20230614	205700	90271880	5670	5670	5670	5670	0
38	20230614	205600	90271880	5670	5670	5670	5670	0
39	20230614	205500	90271880	5670	5670	5670	5670	0
40	20230614	205400	90271880	5670	5670	5670	5670	0
41	20230614	205300	90271880	5670	5670	5670	5670	0
42	20230614	205200	90271880	5670	5670	5670	5670	0
43	20230614	205100	90271880	5670	5670	5670	5670	0
44	20230614	205000	90271880	5670	5670	5670	5670	0
45	20230614	204900	90271880	5670	5670	5670	5670	0
46	20230614	204800	90271880	5670	5670	5670	5670	0
47	20230614	204700	90271880	5670	5670	5670	5670	0
48	20230614	204600	90271880	5670	5670	5670	5670	0
49	20230614	204500	90271880	5670	5670	5670	5670	0
50	20230614	204400	90271880	5670	5670	5670	5670	0
51	20230614	204300	90271880	5670	5670	5670	5670	0
52	20230614	204200	90271880	5670	5670	5670	5670	0
53	20230614	204100	90271880	5670	5670	5670	5670	0
54	20230614	204000	90271880	5670	5670	5670	5670	0
55	20230614	203900	90271880	5670	5670	5670	5670	0
56	20230614	203800	90271880	5670	5670	5670	5670	0
57	20230614	203700	90271880	5670	5670	5670	5670	0
58	20230614	203600	90271880	5670	5670	5670	5670	0
59	20230614	203500	90271880	5670	5670	5670	5670	0
60	20230614	203400	90271880	5670	5670	5670	5670	0
61	20230614	203300	90271880	5670	5670	5670	5670	0
62	20230614	203200	90271880	5670	5670	5670	5670	334
63	20230614	203100	90271880	5670	5670	5670	5670	0
64	20230614	203000	90271880	5670	5670	5670	5670	0
65	20230614	202900	90271880	5670	5670	5670	5670	0
66	20230614	202800	90271880	5670	5670	5670	5670	0
67	20230614	202700	90271880	5670	5670	5670	5670	0
68	20230614	202600	90271880	5670	5670	5670	5670	0
69	20230614	202500	90271880	5670	5670	5670	5670	0
70	20230614	202400	90271880	5670	5670	5670	5670	0
71	20230614	202300	90271880	5670	5670	5670	5670	0
72	20230614	202200	90271880	5670	5670	5670	5670	0
73	20230614	202100	90271880	5670	5670	5670	5670	0
74	20230614	202000	90271880	5670	5670	5670	5670	0
75	20230614	201900	90271880	5670	5670	5670	5670	0
76	20230614	201800	90271880	5670	5670	5670	5670	0
77	20230614	201700	90271880	5670	5670	5670	5670	0
78	20230614	201600	90271880	5670	5670	5670	5670	0
79	20230614	201500	90271880	5670	5670	5670	5670	0
80	20230614	201400	90271880	5670	5670	5670	5670	0
81	20230614	201300	90271880	5670	5670	5670	5670	0
82	20230614	201200	90271880	5670	5670	5670	5670	0
83	20230614	201100	90271880	5670	5670	5670	5670	0
84	20230614	201000	90271880	5670	5670	5670	5670	0
85	20230614	200900	90271880	5670	5670	5670	5670	0
86	20230614	200800	90271880	5670	5670	5670	5670	0
87	20230614	200700	90271880	5670	5670	5670	5670	0
88	20230614	200600	90271880	5670	5670	5670	5670	0
89	20230614	200500	90271880	5670	5670	5670	5670	0
90	20230614	200400	90271880	5670	5670	5670	5670	0
91	20230614	200300	90271880	5670	5670	5670	5670	0
92	20230614	200200	90271880	5670	5670	5670	5670	334
93	20230614	200100	90271880	5670	5670	5670	5670	0
94	20230614	200000	90271880	5670	5670	5670	5670	0
95	20230614	195900	90271880	5670	5670	5670	5670	0
96	20230614	195800	90271880	5670	5670	5670	5670	0
97	20230614	195700	90271880	5670	5670	5670	5670	0
98	20230614	195600	90271880	5670	5670	5670	5670	0
99	20230614	195500	90271880	5670	5670	5670	5670	0
100	20230614	195400	90271880	5670	5670	5670	5670	0
101	20230614	195300	90271880	5670	5670	5670	5670	0
102	20230614	195200	90271880	5670	5670	5670	5670	0
103	20230614	195100	90271880	5670	5670	5670	5670	0
104	20230614	195000	90271880	5670	5670	5670	5670	0
105	20230614	194900	90271880	5670	5670	5670	5670	0
106	20230614	194800	90271880	5670	5670	5670	5670	0
107	20230614	194700	90271880	5670	5670	5670	5670	0
108	20230614	194600	90271880	5670	5670	5670	5670	0
109	20230614	194500	90271880	5670	5670	5670	5670	0
110	20230614	194400	90271880	5670	5670	5670	5670	0
111	20230614	194300	90271880	5670	5670	5670	5670	0
112	20230614	194200	90271880	5670	5670	5670	5670	0
113	20230614	194100	90271880	5670	5670	5670	5670	0
114	20230614	194000	90271880	5670	5670	5670	5670	0
115	20230614	193900	90271880	5670	5670	5670	5670	0
116	20230614	193800	90271880	5670	5670	5670	5670	0
117	20230614	193700	90271880	5670	5670	5670	5670	0
118	20230614	193600	90271880	5670	5670	5670	5670	0
119	20230614	193500	90271880	5670	5670	5670	5670	0
120	20230614	193400	90271880	5670	5670	5670	5670	0
121	20230614	193300	90271880	5670	5670	5670	5670	0
122	20230614	193200	90271880	5670	5670	5670	5670	334
123	20230614	193100	90271880	5670	5670	5670	5670	0
124	20230614	193000	90271880	5670	5670	5670	5670	0
125	20230614	192900	90271880	5670	5670	5670	5670	0
126	20230614	192800	90271880	5670	5670	5670	5670	0
127	20230614	192700	90271880	5670	5670	5670	5670	0
128	20230614	192600	90271880	5670	5670	5670	5670	0
129	20230614	192500	90271880	5670	5670	5670	5670	0
130	20230614	192400	90271880	5670	5670	5670	5670	0
131	20230614	192300	90271880	5670	5670	5670	5670	0
132	20230614	192200	90271880	5670	5670	5670	5670	0
133	20230614	192100	90271880	5670	5670	5670	5670	0
134	20230614	192000	90271880	5670	5670	5670	5670	0
135	20230614	191900	90271880	5670	5670	5670	5670	0
136	20230614	191800	90271880	5670	5670	5670	5670	0
137	20230614	191700	90271880	5670	5670	5670	5670	0
138	20230614	191600	90271880	5670	5670	5670	5670	0
139	20230614	191500	90271880	5670	5670	5670	5670	0
140	20230614	191400	90271880	5670	5670	5670	5670	0
141	20230614	191300	90271880	5670	5670	5670	5670	0
142	20230614	191200	90271880	5670	5670	5670	5670	0
143	20230614	191100	90271880	5670	5670	5670	5670	0
144	20230614	191000	90271880	5670	5670	5670	5670	0
145	20230614	190900	90271880	5670	5670	5670	5670	0
146	20230614	190800	90271880	5670	5670	5670	5670	0
147	20230614	190700	90271880	5670	5670	5670	5670	0
148	20230614	190600	90271880	5670	5670	5670	5670	0
149	20230614	190500	90271880	5670	5670	5670	5670	0
150	20230614	190400	90271880	5670	5670	5670	5670	0
151	20230614	190300	90271880	5670	5670	5670	5670	0
152	20230614	190200	90271880	5670	5670	5670	5670	334
153	20230614	190100	90271880	5670	5670	5670	5670	0
154	20230614	190000	90271880	5670	5670	5670	5670	0
155	20230614	185900	90271880	5670	5670	5670	5670	0
156	20230614	185800	90271880	5670	5670	5670	5670	0
157	20230614	185700	90271880	5670	5670	5670	5670	0
158	20230614	185600	90271880	5670	5670	5670	5670	0
159	20230614	185500	90271880	5670	5670	5670	5670	0
160	20230614	185400	90271880	5670	5670	5670	5670	0
161	20230614	185300	90271880	5670	5670	5670	5670	0
162	20230614	185200	90271880	5670	5670	5670	5670	0
163	20230614	185100	90271880	5670	5670	5670	5670	0
164	20230614	185000	90271880	5670	5670	5670	5670	0
165	20230614	184900	90271880	5670	5670	5670	5670	0
166	20230614	184800	90271880	5670	5670	5670	5670	0
167	20230614	184700	90271880	5670	5670	5670	5670	0
168	20230614	184600	90271880	5670	5670	5670	5670	0
169	20230614	184500	90271880	5670	5670	5670	5670	0
170	20230614	184400	90271880	5670	5670	5670	5670	0
171	20230614	184300	90271880	5670	5670	5670	5670	0
172	20230614	184200	90271880	5670	5670	5670	5670	0
173	20230614	184100	90271880	5670	5670	5670	5670	0
174	20230614	184000	90271880	5670	5670	5670	5670	0
175	20230614	183900	90271880	5670	5670	5670	5670	0
176	20230614	183800	90271880	5670	5670	5670	5670	0
177	20230614	183700	90271880	5670	5670	5670	5670	0
178	20230614	183600	90271880	5670	5670	5670	5670	0
179	20230614	183500	90271880	5670	5670	5670	5670	0
180	20230614	183400	90271880	5670	5670	5670	5670	0
181	20230614	183300	90271880	5670	5670	5670	5670	0
182	20230614	183200	90271880	5670	5670	5670	5670	334
183	20230614	183100	90271880	5670	5670	5670	5670	0
184	20230614	183000	90271880	5670	5670	5670	5670	0
185	20230614	182900	90271880	5670	5670	5670	5670	0
186	20230614	182800	90271880	5670	5670	5670	5670	0
187	20230614	182700	90271880	5670	5670	5670	5670	0
188	20230614	182600	90271880	5670	5670	5670	5670	0
189	20230614	182500	90271880	5670	5670	5670	5670	0
190	20230614	182400	90271880	5670	5670	5670	5670	0
191	20230614	182300	90271880	5670	5670	5670	5670	0
192	20230614	182200	90271880	5670	5670	5670	5670	0
193	20230614	182100	90271880	5670	5670	5670	5670	0
194	20230614	182000	90271880	5670	5670	5670	5670	0
195	20230614	181900	90271880	5670	5670	5670	5670	0
196	20230614	181800	90271880	5670	5670	5670	5670	0
197	20230614	181700	90271880	5670	5670	5670	5670	0
198	20230614	181600	90271880	5670	5670	5670	5670	0
199	20230614	181500	90271880	5670	5670	5670	5670	0
200	20230614	181400	90271880	5670	5670	5670	5670	0
201	20230614	181300	90271880	5670	5670	5670	5670	0
202	20230614	181200	90271880	5670	5670	5670	5670	0
203	20230614	181100	90271880	5670	5670	5670	5670	0
204	20230614	181000	90271880	5670	5670	5670	5670	0
205	20230614	180900	90271880	5670	5670	5670	5670	0
206	20230614	180800	90271880	5670	5670	5670	5670	0
207	20230614	180700	90271880	5670	5670	5670	5670	0
208	20230614	180600	90271880	5670	5670	5670	5670	0
209	20230614	180500	90271880	5670	5670	5670	5670	0
210	20230614	180400	90271880	5670	5670	5670	5670	0
211	20230614	180300	90271880	5670	5670	5670	5670	0
212	20230614	180200	90271880	5670	5670	5670	5670	334
213	20230614	180100	90271880	5670	5670	5670	5670	0
214	20230614	180000	90271880	5670	5670	5670	5670	0
215	20230614	175900	90271880	5670	5670	5670	5670	0
216	20230614	175800	90271880	5670	5670	5670	5670	0
217	20230614	175700	90271880	5670	5670	5670	5670	0
218	20230614	175600	90271880	5670	5670	5670	5670	0
219	20230614	175500	90271880	5670	5670	5670	5670	0
220	20230614	175400	90271880	5670	5670	5670	5670	0
221	20230614	175300	90271880	5670	5670	5670	5670	0
222	20230614	175200	90271880	5670	5670	5670	5670	0
223	20230614	175100	90271880	5670	5670	5670	5670	0
224	20230614	175000	90271880	5670	5670	5670	5670	0
225	20230614	174900	90271880	5670	5670	5670	5670	0
226	20230614	174800	90271880	5670	5670	5670	5670	0
227	20230614	174700	90271880	5670	5670	5670	5670	0
228	20230614	174600	90271880	5670	5670	5670	5670	0
229	20230614	174500	90271880	5670	5670	5670	5670	0
230	20230614	174400	90271880	5670	5670	5670	5670	0
231	20230614	174300	90271880	5670	5670	5670	5670	0
232	20230614	174200	90271880	5670	5670	5670	5670	0
233	20230614	174100	90271880	5670	5670	5670	5670	0
234	20230614	174000	90271880	5670	5670	5670	5670	0
235	20230614	173900	90271880	5670	5670	5670	5670	0
236	20230614	173800	90271880	5670	5670	5670	5670	0
237	20230614	173700	90271880	5670	5670	5670	5670	0
238	20230614	173600	90271880	5670	5670	5670	5670	0
239	20230614	173500	90271880	5670	5670	5670	5670	0
240	20230614	173400	90271880	5670	5670	5670	5670	0
241	20230614	173300	90271880	5670	5670	5670	5670	0
242	20230614	173200	90271880	5670	5670	5670	5670	334
243	20230614	173100	90271880	5670	5670	5670	5670	0
244	20230614	173000	90271880	5670	5670	5670	5670	0
245	20230614	172900	90271880	5670	5670	5670	5670	0
246	20230614	172800	90271880	5670	5670	5670	5670	0
247	20230614	172700	90271880	5670	5670	5670	5670	0
248	20230614	172600	90271880	5670	5670	5670	5670	0
249	20230614	172500	90271880	5670	5670	5670	5670	0
250	20230614	172400	90271880	5670	5670	5670	5670	0
251	20230614	172300	90271880	5670	5670	5670	5670	0
252	20230614	172200	90271880	5670	5670	5670	5670	0
253	20230614	172100	90271880	5670	5670	5670	5670	0
254	20230614	172000	90271880	5670	5670	5670	5670	0
255	20230614	171900	90271880	5670	5670	5670	5670	0
256	20230614	171800	90271880	5670	5670	5670	5670	0
257	20230614	171700	90271880	5670	5670	5670	5670	0
258	20230614	171600	90271880	5670	5670	5670	5670	0
259	20230614	171500	90271880	5670	5670	5670	5670	0
260	20230614	171400	90271880	5670	5670	5670	5670	0
261	20230614	171300	90271880	5670	5670	5670	5670	0
262	20230614	171200	90271880	5670	5670	5670	5670	0
263	20230614	171100	90271880	5670	5670	5670	5670	0
264	20230614	171000	90271880	5670	5670	5670	5670	0
265	20230614	170900	90271880	5670	5670	5670	5670	0
266	20230614	170800	90271880	5670	5670	5670	5670	0
267	20230614	170700	90271880	5670	5670	5670	5670	0
268	20230614	170600	90271880	5670	5670	5670	5670	0
269	20230614	170500	90271880	5670	5670	5670	5670	0
270	20230614	170400	90271880	5670	5670	5670	5670	0
271	20230614	170300	90271880	5670	5670	5670	5670	0
272	20230614	170200	90271880	5670	5670	5670	5670	334
273	20230614	170100	90271880	5670	5670	5670	5670	0
274	20230614	170000	90271880	5670	5670	5670	5670	0
275	20230614	165900	90271880	5670	5670	5670	5670	0
276	20230614	165800	90271880	5670	5670	5670	5670	0
277	20230614	165700	90271880	5670	5670	5670	5670	0
278	20230614	165600	90271880	5670	5670	5670	5670	0
279	20230614	165500	90271880	5670	5670	5670	5670	0
280	20230614	165400	90271880	5670	5670	5670	5670	0
281	20230614	165300	90271880	5670	5670	5670	5670	0
282	20230614	165200	90271880	5670	5670	5670	5670	0
283	20230614	165100	90271880	5670	5670	5670	5670	0
284	20230614	165000	90271880	5670	5670	5670	5670	0
285	20230614	164900	90271880	5670	5670	5670	5670	0
286	20230614	164800	90271880	5670	5670	5670	5670	0
287	20230614	164700	90271880	5670	5670	5670	5670	0
288	20230614	164600	90271880	5670	5670	5670	5670	0
289	20230614	164500	90271880	5670	5670	5670	5670	0
290	20230614	164400	90271880	5670	5670	5670	5670	0
291	20230614	164300	90271880	5670	5670	5670	5670	0
292	20230614	164200	90271880	5670	5670	5670	5670	0
293	20230614	164100	90271880	5670	5670	5670	5670	0
294	20230614	164000	90271880	5670	5670	5670	5670	0
295	20230614	163900	90271880	5670	5670	5670	5670	0
296	20230614	163800	90271880	5670	5670	5670	5670	0
297	20230614	163700	90271880	5670	5670	5670	5670	0
298	20230614	163600	90271880	5670	5670	5670	5670	0
299	20230614	163500	90271880	5670	5670	5670	5670	0
300	20230614	163400	90271880	5670	5670	5670	5670	0
301	20230614	163300	90271880	5670	5670	5670	5670	0
302	20230614	163200	90271880	5670	5670	5670	5670	334
303	20230614	163100	90271880	5670	5670	5670	5670	0
304	20230614	163000	90271880	5670	5670	5670	5670	0
305	20230614	162900	90271880	5670	5670	5670	5670	0
306	20230614	162800	90271880	5670	5670	5670	5670	0
307	20230614	162700	90271880	5670	5670	5670	5670	0
308	20230614	162600	90271880	5670	5670	5670	5670	0
309	20230614	162500	90271880	5670	5670	5670	5670	0
310	20230614	162400	90271880	5670	5670	5670	5670	0
311	20230614	162300	90271880	5670	5670	5670	5670	0
312	20230614	162200	90271880	5670	5670	5670	5670	0
313	20230614	162100	90271880	5670	5670	5670	5670	0
314	20230614	162000	90271880	5670	5670	5670	5670	0
315	20230614	161900	90271880	5670	5670	5670	5670	0
316	20230614	161800	90271880	5670	5670	5670	5670	0
317	20230614	161700	90271880	5670	5670	5670	5670	0
318	20230614	161600	90271880	5670	5670	5670	5670	0
319	20230614	161500	90271880	5670	5670	5670	5670	0
320	20230614	161400	90271880	5670	5670	5670	5670	0
321	20230614	161300	90271880	5670	5670	5670	5670	0
322	20230614	161200	90271880	5670	5670	5670	5670	0
323	20230614	161100	90271880	5670	5670	5670	5670	0
324	20230614	161000	90271880	5670	5670	5670	5670	0
325	20230614	160900	90271880	5670	5670	5670	5670	0
326	20230614	160800	90271880	5670	5670	5670	5670	0
327	20230614	160700	90271880	5670	5670	5670	5670	0
328	20230614	160600	90271880	5670	5670	5670	5670	0
329	20230614	160500	90271880	5670	5670	5670	5670	0
330	20230614	160400	90271880	5670	5670	5670	5670	0
331	20230614	160300	90271880	5670	5670	5670	5670	0
332	20230614	160200	90271880	5670	5670	5670	5670	334
333	20230614	160100	90271880	5670	5670	5670	5670	0
334	20230614	160000	90271880	5670	5670	5670	5670	0
335	20230614	155900	90271880	5670	5670	5670	5670	0
336	20230614	155800	90271880	5670	5670	5670	5670	0
337	20230614	155700	90271880	5670	5670	5670	5670	0
338	20230614	155600	90271880	5670	5670	5670	5670	0
339	20230614	155500	90271880	5670	5670	5670	5670	0
340	20230614	155400	90271880	5670	5670	5670	5670	0
341	20230614	155300	90271880	5670	5670	5670	5670	0
342	20230614	155200	90271880	5670	5670	5670	5670	0
343	20230614	155100	90271880	5670	5670	5670	5670	0
344	20230614	155000	90271880	5670	5670	5670	5670	0
345	20230614	154900	90271880	5670	5670	5670	5670	0
346	20230614	154800	90271880	5670	5670	5670	5670	0
347	20230614	154700	90271880	5670	5670	5670	5670	0
348	20230614	154600	90271880	5670	5670	5670	5670	0
349	20230614	154500	90271880	5670	5670	5670	5670	0
350	20230614	154400	90271880	5670	5670	5670	5670	0
351	20230614	154300	90271880	5670	5670	5670	5670	0
352	20230614	154200	90271880	5670	5670	5670	5670	0
353	20230614	154100	90271880	5670	5670	5670	5670	0
354	20230614	154000	90271880	5670	5670	5670	5670	0
355	20230614	153900	90271880	5670	5670	5670	5670	0
356	20230614	153800	90271880	5670	5670	5670	5670	0
357	20230614	153700	90271880	5670	5670	5670	5670	0
358	20230614	153600	90271880	5670	5670	5670	5670	0
359	20230614	153500	90271880	5670	5670	5670	5670	0
360	20230614	153400	90271880	5670	5670	5670	5670	0
361	20230614	153300	90271880	5670	5670	5670	5670	0
362	20230614	153200	90271880	5670	5670	5670	5670	334
363	20230614	153100	90271880	5670	5670	5670	5670	0
364	20230614	153000	90271880	5670	5670	5670	5670	334
365	20230614	152900	88378100	5660	5660	5660	5660	0
366	20230614	152800	88378100	5660	5660	5660	5660	0
367	20230614	152700	88378100	5660	5660	5660	5660	0
368	20230614	152600	88378100	5660	5660	5660	5660	0
369	20230614	152500	88378100	5660	5660	5660	5660	0
370	20230614	152400	88378100	5660	5660	5660	5660	0
371	20230614	152300	88378100	5660	5660	5660	5660	0
372	20230614	152200	88378100	5660	5660	5660	5660	0
373	20230614	152100	88378100	5660	5660	5660	5660	0
374	20230614	152000	88378100	5660	5660	5660	5660	0
375	20230614	151900	88378100	5660	5640	5660	5640	112
376	20230614	151800	87745500	5630	5630	5630	5630	0
377	20230614	151700	87745500	5630	5630	5630	5630	0
378	20230614	151600	87745500	5630	5630	5630	5630	1
379	20230614	151500	87739870	5630	5630	5630	5630	1
380	20230614	151400	87734240	5630	5640	5640	5630	31
381	20230614	151300	87559410	5640	5640	5640	5640	0
382	20230614	151200	87559410	5640	5640	5640	5640	0
383	20230614	151100	87559410	5640	5640	5640	5640	0
384	20230614	151000	87559410	5640	5640	5640	5640	0
385	20230614	150900	87559410	5640	5640	5640	5640	1
386	20230614	150800	87553770	5630	5630	5630	5630	6
387	20230614	150700	87519990	5640	5640	5640	5640	0
388	20230614	150600	87519990	5640	5640	5640	5640	0
389	20230614	150500	87519990	5640	5640	5640	5640	0
390	20230614	150400	87519990	5640	5640	5640	5640	0
391	20230614	150300	87519990	5640	5640	5640	5640	2
392	20230614	150200	87508710	5600	5600	5600	5600	5
393	20230614	150100	87480710	5610	5610	5610	5610	14
394	20230614	150000	87402170	5610	5620	5620	5610	115
395	20230614	145900	86756980	5650	5640	5650	5640	2
396	20230614	145800	86745690	5610	5620	5620	5610	81
397	20230614	145700	86291020	5640	5640	5640	5640	0
398	20230614	145600	86291020	5640	5640	5640	5640	11
399	20230614	145500	86228980	5620	5620	5620	5620	0
400	20230614	145400	86228980	5620	5620	5620	5620	1
401	20230614	145300	86223360	5640	5640	5640	5640	0
402	20230614	145200	86223360	5640	5640	5640	5640	2
403	20230614	145100	86212080	5640	5640	5640	5640	0
404	20230614	145000	86212080	5640	5640	5640	5640	2
405	20230614	144900	86200800	5620	5620	5620	5620	0
406	20230614	144800	86200800	5620	5620	5620	5620	1
407	20230614	144700	86195180	5650	5650	5650	5650	0
408	20230614	144600	86195180	5650	5650	5650	5650	0
409	20230614	144500	86195180	5650	5650	5650	5650	0
410	20230614	144400	86195180	5650	5640	5650	5640	3
411	20230614	144300	86178240	5620	5600	5670	5600	349
412	20230614	144200	84220140	5600	5600	5600	5600	215
413	20230614	144100	83016140	5600	5600	5600	5600	120
414	20230614	144000	82344140	5600	5600	5600	5600	0
415	20230614	143900	82344140	5600	5600	5600	5600	0
416	20230614	143800	82344140	5600	5600	5600	5600	5
417	20230614	143700	82316140	5600	5600	5600	5600	32
418	20230614	143600	82136940	5590	5590	5590	5590	10
419	20230614	143500	82081040	5600	5600	5600	5600	0
420	20230614	143400	82081040	5600	5600	5600	5600	55
421	20230614	143300	81773040	5630	5630	5630	5630	0
422	20230614	143200	81773040	5630	5630	5630	5630	0
423	20230614	143100	81773040	5630	5630	5630	5630	0
424	20230614	143000	81773040	5630	5630	5630	5630	2
425	20230614	142900	81761780	5620	5620	5620	5620	0
426	20230614	142800	81761780	5620	5620	5620	5620	0
427	20230614	142700	81761780	5620	5620	5620	5620	0
428	20230614	142600	81761780	5620	5620	5620	5620	0
429	20230614	142500	81761780	5620	5620	5620	5620	0
430	20230614	142400	81761780	5620	5620	5620	5620	200
431	20230614	142300	80637780	5620	5620	5620	5620	5
432	20230614	142200	80609680	5620	5620	5620	5620	500
433	20230614	142100	77799680	5620	5620	5620	5620	15
434	20230614	142000	77715380	5620	5620	5620	5620	0
435	20230614	141900	77715380	5620	5620	5620	5620	0
436	20230614	141800	77715380	5620	5620	5620	5620	0
437	20230614	141700	77715380	5620	5620	5620	5620	0
438	20230614	141600	77715380	5620	5620	5620	5620	0
439	20230614	141500	77715380	5620	5620	5620	5620	364
440	20230614	141400	75669700	5620	5620	5620	5620	5
441	20230614	141300	75641600	5620	5620	5620	5620	195
442	20230614	141200	74545700	5620	5620	5620	5620	0
443	20230614	141100	74545700	5620	5620	5620	5620	0
444	20230614	141000	74545700	5620	5610	5620	5610	1650
445	20230614	140900	65280560	5610	5590	5610	5590	428
446	20230614	140800	62885180	5600	5600	5600	5600	0
447	20230614	140700	62885180	5600	5600	5600	5600	0
448	20230614	140600	62885180	5600	5600	5600	5600	0
449	20230614	140500	62885180	5600	5600	5600	5600	363
450	20230614	140400	60852380	5600	5600	5600	5600	222
451	20230614	140300	59609180	5600	5600	5600	5600	3
452	20230614	140200	59592380	5600	5600	5600	5600	308
453	20230614	140100	57867580	5620	5620	5620	5620	0
454	20230614	140000	57867580	5620	5620	5620	5620	0
455	20230614	135900	57867580	5620	5620	5620	5620	0
456	20230614	135800	57867580	5620	5610	5620	5610	210
457	20230614	135700	56687590	5610	5610	5610	5610	0
458	20230614	135600	56687590	5610	5610	5610	5610	0
459	20230614	135500	56687590	5610	5610	5610	5610	0
460	20230614	135400	56687590	5610	5610	5610	5610	0
461	20230614	135300	56687590	5610	5610	5610	5610	10
462	20230614	135200	56631490	5610	5610	5610	5610	5
463	20230614	135100	56603440	5610	5610	5620	5610	368
464	20230614	135000	54537180	5620	5620	5620	5620	0
465	20230614	134900	54537180	5620	5620	5620	5620	245
466	20230614	134800	53160280	5630	5630	5630	5630	0
467	20230614	134700	53160280	5630	5630	5630	5630	1
468	20230614	134600	53154650	5630	5630	5630	5630	0
469	20230614	134500	53154650	5630	5630	5630	5630	0
470	20230614	134400	53154650	5630	5630	5630	5630	1
471	20230614	134300	53149020	5630	5630	5630	5630	0
472	20230614	134200	53149020	5630	5630	5630	5630	0
473	20230614	134100	53149020	5630	5630	5630	5630	0
474	20230614	134000	53149020	5630	5630	5630	5630	250
475	20230614	133900	51741520	5620	5620	5620	5620	77
476	20230614	133800	51308780	5630	5630	5630	5630	2
477	20230614	133700	51297520	5630	5630	5630	5630	50
478	20230614	133600	51016020	5630	5630	5630	5630	0
479	20230614	133500	51016020	5630	5630	5630	5630	0
480	20230614	133400	51016020	5630	5630	5630	5630	0
481	20230614	133300	51016020	5630	5630	5630	5630	0
482	20230614	133200	51016020	5630	5630	5630	5630	0
483	20230614	133100	51016020	5630	5630	5630	5630	0
484	20230614	133000	51016020	5630	5630	5630	5630	0
485	20230614	132900	51016020	5630	5630	5630	5630	15
486	20230614	132800	50931570	5630	5630	5630	5630	0
487	20230614	132700	50931570	5630	5630	5630	5630	0
488	20230614	132600	50931570	5630	5630	5630	5630	0
489	20230614	132500	50931570	5630	5630	5630	5630	0
490	20230614	132400	50931570	5630	5630	5630	5630	0
491	20230614	132300	50931570	5630	5630	5630	5630	0
492	20230614	132200	50931570	5630	5630	5630	5630	0
493	20230614	132100	50931570	5630	5630	5630	5630	0
494	20230614	132000	50931570	5630	5630	5630	5630	0
495	20230614	131900	50931570	5630	5630	5630	5630	0
496	20230614	131800	50931570	5630	5630	5630	5630	0
497	20230614	131700	50931570	5630	5630	5630	5630	0
498	20230614	131600	50931570	5630	5630	5630	5630	0
499	20230614	131500	50931570	5630	5630	5630	5630	0
500	20230614	131400	50931570	5630	5630	5630	5630	0
501	20230614	131300	50931570	5630	5630	5630	5630	0
502	20230614	131200	50931570	5630	5630	5630	5630	0
503	20230614	131100	50931570	5630	5640	5640	5630	1114
504	20230614	131000	44652470	5680	5680	5680	5680	0
505	20230614	130900	44652470	5680	5680	5680	5680	0
506	20230614	130800	44652470	5680	5680	5680	5680	0
507	20230614	130700	44652470	5680	5680	5680	5680	0
508	20230614	130600	44652470	5680	5680	5680	5680	0
509	20230614	130500	44652470	5680	5680	5680	5680	0
510	20230614	130400	44652470	5680	5680	5680	5680	2
511	20230614	130300	44641110	5650	5650	5650	5650	1
512	20230614	130200	44635460	5640	5640	5640	5640	0
513	20230614	130100	44635460	5640	5640	5640	5640	0
514	20230614	130000	44635460	5640	5640	5640	5640	7
515	20230614	125900	44595980	5640	5640	5640	5640	0
516	20230614	125800	44595980	5640	5640	5640	5640	201
517	20230614	125700	43462340	5640	5640	5640	5640	0
518	20230614	125600	43462340	5640	5640	5640	5640	0
519	20230614	125500	43462340	5640	5640	5640	5640	0
520	20230614	125400	43462340	5640	5640	5640	5640	0
521	20230614	125300	43462340	5640	5640	5640	5640	400
522	20230614	125200	41206340	5640	5640	5640	5640	1
523	20230614	125100	41200700	5670	5670	5670	5670	0
524	20230614	125000	41200700	5670	5660	5680	5630	550
525	20230614	124900	38100120	5630	5630	5630	5630	0
526	20230614	124800	38100120	5630	5630	5630	5630	0
527	20230614	124700	38100120	5630	5630	5630	5630	0
528	20230614	124600	38100120	5630	5630	5630	5630	0
529	20230614	124500	38100120	5630	5630	5630	5630	0
530	20230614	124400	38100120	5630	5630	5630	5630	0
531	20230614	124300	38100120	5630	5630	5630	5630	0
532	20230614	124200	38100120	5630	5630	5630	5630	0
533	20230614	124100	38100120	5630	5630	5630	5630	0
534	20230614	124000	38100120	5630	5630	5630	5630	0
535	20230614	123900	38100120	5630	5630	5630	5630	0
536	20230614	123800	38100120	5630	5630	5630	5630	0
537	20230614	123700	38100120	5630	5630	5630	5630	0
538	20230614	123600	38100120	5630	5630	5630	5630	67
539	20230614	123500	37722910	5630	5630	5630	5630	4
540	20230614	123400	37700390	5660	5660	5660	5660	0
541	20230614	123300	37700390	5660	5660	5660	5660	0
542	20230614	123200	37700390	5660	5660	5660	5660	0
543	20230614	123100	37700390	5660	5660	5660	5660	0
544	20230614	123000	37700390	5660	5660	5660	5660	0
545	20230614	122900	37700390	5660	5660	5660	5660	0
546	20230614	122800	37700390	5660	5660	5660	5660	0
547	20230614	122700	37700390	5660	5660	5660	5660	0
548	20230614	122600	37700390	5660	5660	5660	5660	0
549	20230614	122500	37700390	5660	5660	5660	5660	0
550	20230614	122400	37700390	5660	5660	5660	5660	50
551	20230614	122300	37417390	5660	5660	5660	5660	0
552	20230614	122200	37417390	5660	5660	5660	5660	0
553	20230614	122100	37417390	5660	5660	5660	5660	100
554	20230614	122000	36851390	5630	5630	5630	5630	2
555	20230614	121900	36840130	5630	5630	5630	5630	0
556	20230614	121800	36840130	5630	5630	5630	5630	24
557	20230614	121700	36705010	5660	5660	5660	5660	400
558	20230614	121600	34441010	5640	5640	5640	5640	0
559	20230614	121500	34441010	5640	5640	5640	5640	0
560	20230614	121400	34441010	5640	5640	5640	5640	1
561	20230614	121300	34435370	5640	5640	5640	5640	1
562	20230614	121200	34429730	5660	5660	5660	5660	0
563	20230614	121100	34429730	5660	5660	5660	5660	0
564	20230614	121000	34429730	5660	5660	5660	5660	0
565	20230614	120900	34429730	5660	5660	5660	5660	0
566	20230614	120800	34429730	5660	5660	5660	5660	0
567	20230614	120700	34429730	5660	5660	5660	5660	3
568	20230614	120600	34412750	5660	5660	5660	5660	0
569	20230614	120500	34412750	5660	5660	5660	5660	0
570	20230614	120400	34412750	5660	5660	5660	5660	0
571	20230614	120300	34412750	5660	5660	5660	5660	0
572	20230614	120200	34412750	5660	5660	5660	5660	0
573	20230614	120100	34412750	5660	5660	5660	5660	0
574	20230614	120000	34412750	5660	5660	5660	5660	0
575	20230614	115900	34412750	5660	5660	5660	5660	0
576	20230614	115800	34412750	5660	5660	5660	5660	282
577	20230614	115700	32816630	5660	5660	5660	5660	257
578	20230614	115600	31362010	5620	5620	5620	5620	0
579	20230614	115500	31362010	5620	5620	5620	5620	0
580	20230614	115400	31362010	5620	5620	5620	5620	0
581	20230614	115300	31362010	5620	5620	5620	5620	0
582	20230614	115200	31362010	5620	5620	5620	5620	0
583	20230614	115100	31362010	5620	5620	5620	5620	1
584	20230614	115000	31356390	5630	5630	5630	5630	0
585	20230614	114900	31356390	5630	5630	5630	5630	20
586	20230614	114800	31243790	5620	5620	5620	5620	0
587	20230614	114700	31243790	5620	5620	5620	5620	0
588	20230614	114600	31243790	5620	5620	5620	5620	0
589	20230614	114500	31243790	5620	5620	5620	5620	0
590	20230614	114400	31243790	5620	5620	5620	5620	0
591	20230614	114300	31243790	5620	5620	5620	5620	0
592	20230614	114200	31243790	5620	5620	5620	5620	0
593	20230614	114100	31243790	5620	5620	5620	5620	0
594	20230614	114000	31243790	5620	5620	5620	5620	0
595	20230614	113900	31243790	5620	5620	5620	5620	0
596	20230614	113800	31243790	5620	5620	5620	5620	0
597	20230614	113700	31243790	5620	5630	5630	5620	192
598	20230614	113600	30162850	5630	5620	5630	5620	36
599	20230614	113500	29960430	5630	5630	5630	5630	351
600	20230614	113400	27984300	5630	5630	5630	5630	532
601	20230614	113300	24989140	5640	5640	5640	5640	0
602	20230614	113200	24989140	5640	5640	5640	5640	0
603	20230614	113100	24989140	5640	5640	5640	5640	0
604	20230614	113000	24989140	5640	5640	5640	5640	0
605	20230614	112900	24989140	5640	5640	5640	5640	0
606	20230614	112800	24989140	5640	5640	5640	5640	604
607	20230614	112700	21582580	5650	5650	5650	5650	0
608	20230614	112600	21582580	5650	5650	5650	5650	5
609	20230614	112500	21554330	5650	5650	5650	5650	0
610	20230614	112400	21554330	5650	5650	5650	5650	0
611	20230614	112300	21554330	5650	5650	5650	5650	0
612	20230614	112200	21554330	5650	5650	5650	5650	0
613	20230614	112100	21554330	5650	5650	5650	5650	0
614	20230614	112000	21554330	5650	5650	5650	5650	0
615	20230614	111900	21554330	5650	5650	5650	5650	0
616	20230614	111800	21554330	5650	5650	5650	5650	0
617	20230614	111700	21554330	5650	5650	5650	5650	0
618	20230614	111600	21554330	5650	5650	5650	5650	0
619	20230614	111500	21554330	5650	5650	5650	5650	0
620	20230614	111400	21554330	5650	5650	5650	5650	0
621	20230614	111300	21554330	5650	5650	5650	5650	0
622	20230614	111200	21554330	5650	5650	5650	5650	0
623	20230614	111100	21554330	5650	5650	5650	5650	12
624	20230614	111000	21486530	5640	5640	5640	5640	0
625	20230614	110900	21486530	5640	5640	5640	5640	0
626	20230614	110800	21486530	5640	5640	5640	5640	0
627	20230614	110700	21486530	5640	5640	5640	5640	128
628	20230614	110600	20764610	5650	5650	5650	5650	72
629	20230614	110500	20357810	5660	5660	5660	5660	0
630	20230614	110400	20357810	5660	5660	5660	5660	0
631	20230614	110300	20357810	5660	5660	5660	5660	0
632	20230614	110200	20357810	5660	5660	5660	5660	0
633	20230614	110100	20357810	5660	5660	5660	5660	1
634	20230614	110000	20352150	5660	5660	5660	5660	0
635	20230614	105900	20352150	5660	5660	5660	5660	210
636	20230614	105800	19163550	5660	5660	5660	5660	320
637	20230614	105700	17352350	5650	5650	5650	5650	3
638	20230614	105600	17335400	5640	5640	5640	5640	0
639	20230614	105500	17335400	5640	5640	5640	5640	0
640	20230614	105400	17335400	5640	5640	5640	5640	68
641	20230614	105300	16951880	5660	5660	5660	5660	0
642	20230614	105200	16951880	5660	5660	5660	5660	50
643	20230614	105100	16668880	5660	5660	5660	5660	0
644	20230614	105000	16668880	5660	5640	5660	5640	26
645	20230614	104900	16522220	5660	5660	5660	5660	7
646	20230614	104800	16482600	5660	5660	5660	5660	9
647	20230614	104700	16431660	5660	5660	5660	5660	0
648	20230614	104600	16431660	5660	5660	5660	5660	0
649	20230614	104500	16431660	5660	5660	5660	5660	0
650	20230614	104400	16431660	5660	5660	5660	5660	0
651	20230614	104300	16431660	5660	5660	5660	5660	0
652	20230614	104200	16431660	5660	5660	5660	5660	0
653	20230614	104100	16431660	5660	5660	5660	5660	0
654	20230614	104000	16431660	5660	5660	5660	5660	0
655	20230614	103900	16431660	5660	5660	5660	5660	5
656	20230614	103800	16403360	5660	5660	5660	5660	0
657	20230614	103700	16403360	5660	5660	5660	5660	0
658	20230614	103600	16403360	5660	5660	5660	5660	0
659	20230614	103500	16403360	5660	5660	5660	5660	0
660	20230614	103400	16403360	5660	5660	5660	5660	100
661	20230614	103300	15837360	5650	5650	5650	5650	0
662	20230614	103200	15837360	5650	5650	5650	5650	188
663	20230614	103100	14775160	5650	5650	5650	5650	0
664	20230614	103000	14775160	5650	5650	5650	5650	0
665	20230614	102900	14775160	5650	5650	5650	5650	0
666	20230614	102800	14775160	5650	5650	5650	5650	0
667	20230614	102700	14775160	5650	5650	5650	5650	0
668	20230614	102600	14775160	5650	5650	5650	5650	5
669	20230614	102500	14746910	5650	5650	5650	5650	0
670	20230614	102400	14746910	5650	5650	5650	5650	0
671	20230614	102300	14746910	5650	5650	5650	5650	0
672	20230614	102200	14746910	5650	5650	5650	5650	0
673	20230614	102100	14746910	5650	5650	5650	5650	0
674	20230614	102000	14746910	5650	5650	5650	5650	0
675	20230614	101900	14746910	5650	5650	5650	5650	3
676	20230614	101800	14729960	5650	5650	5650	5650	0
677	20230614	101700	14729960	5650	5650	5650	5650	0
678	20230614	101600	14729960	5650	5650	5650	5650	10
679	20230614	101500	14673460	5650	5650	5650	5650	0
680	20230614	101400	14673460	5650	5650	5650	5650	0
681	20230614	101300	14673460	5650	5650	5650	5650	0
682	20230614	101200	14673460	5650	5650	5650	5650	0
683	20230614	101100	14673460	5650	5650	5650	5650	0
684	20230614	101000	14673460	5650	5650	5650	5650	0
685	20230614	100900	14673460	5650	5650	5650	5650	0
686	20230614	100800	14673460	5650	5660	5660	5650	877
687	20230614	100700	9718310	5650	5650	5650	5650	0
688	20230614	100600	9718310	5650	5650	5650	5650	0
689	20230614	100500	9718310	5650	5650	5650	5650	0
690	20230614	100400	9718310	5650	5650	5650	5650	0
691	20230614	100300	9718310	5650	5650	5650	5650	0
692	20230614	100200	9718310	5650	5650	5650	5650	8
693	20230614	100100	9673110	5650	5650	5650	5650	10
694	20230614	100000	9616610	5650	5650	5650	5650	10
695	20230614	095900	9560110	5650	5650	5650	5650	7
696	20230614	095800	9520560	5650	5650	5650	5650	3
697	20230614	095700	9503610	5650	5650	5650	5650	68
698	20230614	095600	9119410	5650	5650	5650	5650	0
699	20230614	095500	9119410	5650	5650	5650	5650	0
700	20230614	095400	9119410	5650	5650	5650	5650	0
701	20230614	095300	9119410	5650	5650	5650	5650	0
702	20230614	095200	9119410	5650	5650	5650	5650	0
703	20230614	095100	9119410	5650	5650	5650	5650	0
704	20230614	095000	9119410	5650	5650	5650	5650	0
705	20230614	094900	9119410	5650	5650	5650	5650	0
706	20230614	094800	9119410	5650	5650	5650	5650	0
707	20230614	094700	9119410	5650	5650	5650	5650	0
708	20230614	094600	9119410	5650	5650	5650	5650	0
709	20230614	094500	9119410	5650	5650	5650	5650	0
710	20230614	094400	9119410	5650	5660	5660	5650	200
711	20230614	094300	7988410	5660	5660	5660	5660	0
712	20230614	094200	7988410	5660	5660	5660	5660	0
713	20230614	094100	7988410	5660	5660	5660	5660	0
714	20230614	094000	7988410	5660	5660	5660	5660	193
715	20230614	093900	6896030	5660	5660	5660	5660	0
716	20230614	093800	6896030	5660	5660	5660	5660	0
717	20230614	093700	6896030	5660	5660	5660	5660	0
718	20230614	093600	6896030	5660	5690	5690	5660	91
719	20230614	093500	6380940	5660	5660	5660	5660	0
720	20230614	093400	6380940	5660	5660	5660	5660	0
721	20230614	093300	6380940	5660	5660	5660	5660	38
722	20230614	093200	6165860	5660	5660	5660	5660	0
723	20230614	093100	6165860	5660	5660	5660	5660	0
724	20230614	093000	6165860	5660	5660	5660	5660	0
725	20230614	092900	6165860	5660	5660	5660	5660	0
726	20230614	092800	6165860	5660	5660	5660	5660	0
727	20230614	092700	6165860	5660	5660	5660	5660	0
728	20230614	092600	6165860	5660	5660	5660	5660	0
729	20230614	092500	6165860	5660	5660	5660	5660	186
730	20230614	092400	5113100	5660	5660	5660	5660	100
731	20230614	092300	4547100	5650	5650	5650	5650	192
732	20230614	092200	3462300	5690	5690	5690	5690	0
733	20230614	092100	3462300	5690	5690	5690	5690	21
734	20230614	092000	3342810	5650	5650	5650	5650	15
735	20230614	091900	3258060	5650	5650	5650	5650	0
736	20230614	091800	3258060	5650	5650	5650	5650	100
737	20230614	091700	2693060	5650	5660	5660	5650	3
738	20230614	091600	2676090	5660	5660	5660	5660	0
739	20230614	091500	2676090	5660	5660	5660	5660	0
740	20230614	091400	2676090	5660	5660	5660	5660	0
741	20230614	091300	2676090	5660	5660	5660	5660	20
742	20230614	091200	2562890	5670	5670	5670	5670	0
743	20230614	091100	2562890	5670	5670	5670	5670	0
744	20230614	091000	2562890	5670	5670	5670	5670	44
745	20230614	090900	2313410	5670	5670	5670	5670	280
746	20230614	090800	725810	5670	5670	5670	5670	0
747	20230614	090700	725810	5670	5670	5670	5670	1
748	20230614	090600	720140	5680	5680	5680	5680	0
749	20230614	090500	720140	5680	5680	5680	5680	25
750	20230614	090400	578140	5670	5670	5670	5670	4
751	20230614	090300	555460	5660	5660	5660	5660	20
752	20230614	090200	442260	5670	5670	5670	5670	0
753	20230614	090100	442260	5670	5670	5670	5670	3
754	20230614	090000	425250	5670	5670	5670	5670	75