KissMeData/196490/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190000	2498218995	5040	5040	5040	5040	7404
3	20230615	185900	2498218995	5040	5040	5040	5040	0
4	20230615	185800	2498218995	5040	5040	5040	5040	0
5	20230615	185700	2498218995	5040	5040	5040	5040	0
6	20230615	185600	2498218995	5040	5040	5040	5040	0
7	20230615	185500	2498218995	5040	5040	5040	5040	0
8	20230615	185400	2498218995	5040	5040	5040	5040	0
9	20230615	185300	2498218995	5040	5040	5040	5040	0
10	20230615	185200	2498218995	5040	5040	5040	5040	0
11	20230615	185100	2498218995	5040	5040	5040	5040	0
12	20230615	185000	2498218995	5040	5040	5040	5040	0
13	20230615	184900	2498218995	5040	5040	5040	5040	0
14	20230615	184800	2498218995	5040	5040	5040	5040	0
15	20230615	184700	2498218995	5040	5040	5040	5040	0
16	20230615	184600	2498218995	5040	5040	5040	5040	0
17	20230615	184500	2498218995	5040	5040	5040	5040	0
18	20230615	184400	2498218995	5040	5040	5040	5040	0
19	20230615	184300	2498218995	5040	5040	5040	5040	0
20	20230615	184200	2498218995	5040	5040	5040	5040	0
21	20230615	184100	2498218995	5040	5040	5040	5040	0
22	20230615	184000	2498218995	5040	5040	5040	5040	0
23	20230615	183900	2498218995	5040	5040	5040	5040	0
24	20230615	183800	2498218995	5040	5040	5040	5040	0
25	20230615	183700	2498218995	5040	5040	5040	5040	0
26	20230615	183600	2498218995	5040	5040	5040	5040	0
27	20230615	183500	2498218995	5040	5040	5040	5040	0
28	20230615	183400	2498218995	5040	5040	5040	5040	0
29	20230615	183300	2498218995	5040	5040	5040	5040	0
30	20230615	183200	2498218995	5040	5040	5040	5040	0
31	20230615	183100	2498218995	5040	5040	5040	5040	0
32	20230615	183000	2498218995	5040	5040	5040	5040	7404
33	20230615	182900	2498218995	5040	5040	5040	5040	0
34	20230615	182800	2498218995	5040	5040	5040	5040	0
35	20230615	182700	2498218995	5040	5040	5040	5040	0
36	20230615	182600	2498218995	5040	5040	5040	5040	0
37	20230615	182500	2498218995	5040	5040	5040	5040	0
38	20230615	182400	2498218995	5040	5040	5040	5040	0
39	20230615	182300	2498218995	5040	5040	5040	5040	0
40	20230615	182200	2498218995	5040	5040	5040	5040	0
41	20230615	182100	2498218995	5040	5040	5040	5040	0
42	20230615	182000	2498218995	5040	5040	5040	5040	0
43	20230615	181900	2498218995	5040	5040	5040	5040	0
44	20230615	181800	2498218995	5040	5040	5040	5040	0
45	20230615	181700	2498218995	5040	5040	5040	5040	0
46	20230615	181600	2498218995	5040	5040	5040	5040	0
47	20230615	181500	2498218995	5040	5040	5040	5040	0
48	20230615	181400	2498218995	5040	5040	5040	5040	0
49	20230615	181300	2498218995	5040	5040	5040	5040	0
50	20230615	181200	2498218995	5040	5040	5040	5040	0
51	20230615	181100	2498218995	5040	5040	5040	5040	0
52	20230615	181000	2498218995	5040	5040	5040	5040	0
53	20230615	180900	2498218995	5040	5040	5040	5040	0
54	20230615	180800	2498218995	5040	5040	5040	5040	0
55	20230615	180700	2498218995	5040	5040	5040	5040	0
56	20230615	180600	2498218995	5040	5040	5040	5040	0
57	20230615	180500	2498218995	5040	5040	5040	5040	0
58	20230615	180400	2498218995	5040	5040	5040	5040	0
59	20230615	180300	2498218995	5040	5040	5040	5040	0
60	20230615	180200	2498218995	5040	5040	5040	5040	0
61	20230615	180100	2498218995	5040	5040	5040	5040	0
62	20230615	180000	2498218995	5040	5040	5040	5040	7404
63	20230615	175900	2498218995	5040	5040	5040	5040	0
64	20230615	175800	2498218995	5040	5040	5040	5040	0
65	20230615	175700	2498218995	5040	5040	5040	5040	0
66	20230615	175600	2498218995	5040	5040	5040	5040	0
67	20230615	175500	2498218995	5040	5040	5040	5040	0
68	20230615	175400	2498218995	5040	5040	5040	5040	0
69	20230615	175300	2498218995	5040	5040	5040	5040	0
70	20230615	175200	2498218995	5040	5040	5040	5040	0
71	20230615	175100	2498218995	5040	5040	5040	5040	0
72	20230615	175000	2498218995	5040	5040	5040	5040	0
73	20230615	174900	2498218995	5040	5040	5040	5040	0
74	20230615	174800	2498218995	5040	5040	5040	5040	0
75	20230615	174700	2498218995	5040	5040	5040	5040	0
76	20230615	174600	2498218995	5040	5040	5040	5040	0
77	20230615	174500	2498218995	5040	5040	5040	5040	0
78	20230615	174400	2498218995	5040	5040	5040	5040	0
79	20230615	174300	2498218995	5040	5040	5040	5040	0
80	20230615	174200	2498218995	5040	5040	5040	5040	0
81	20230615	174100	2498218995	5040	5040	5040	5040	0
82	20230615	174000	2498218995	5040	5040	5040	5040	0
83	20230615	173900	2498218995	5040	5040	5040	5040	0
84	20230615	173800	2498218995	5040	5040	5040	5040	0
85	20230615	173700	2498218995	5040	5040	5040	5040	0
86	20230615	173600	2498218995	5040	5040	5040	5040	0
87	20230615	173500	2498218995	5040	5040	5040	5040	0
88	20230615	173400	2498218995	5040	5040	5040	5040	0
89	20230615	173300	2498218995	5040	5040	5040	5040	0
90	20230615	173200	2498218995	5040	5040	5040	5040	0
91	20230615	173100	2498218995	5040	5040	5040	5040	0
92	20230615	173000	2498218995	5040	5040	5040	5040	7404
93	20230615	172900	2498218995	5040	5040	5040	5040	0
94	20230615	172800	2498218995	5040	5040	5040	5040	0
95	20230615	172700	2498218995	5040	5040	5040	5040	0
96	20230615	172600	2498218995	5040	5040	5040	5040	0
97	20230615	172500	2498218995	5040	5040	5040	5040	0
98	20230615	172400	2498218995	5040	5040	5040	5040	0
99	20230615	172300	2498218995	5040	5040	5040	5040	0
100	20230615	172200	2498218995	5040	5040	5040	5040	0
101	20230615	172100	2498218995	5040	5040	5040	5040	0
102	20230615	172000	2498218995	5040	5040	5040	5040	0
103	20230615	171900	2498218995	5040	5040	5040	5040	0
104	20230615	171800	2498218995	5040	5040	5040	5040	0
105	20230615	171700	2498218995	5040	5040	5040	5040	0
106	20230615	171600	2498218995	5040	5040	5040	5040	0
107	20230615	171500	2498218995	5040	5040	5040	5040	0
108	20230615	171400	2498218995	5040	5040	5040	5040	0
109	20230615	171300	2498218995	5040	5040	5040	5040	0
110	20230615	171200	2498218995	5040	5040	5040	5040	0
111	20230615	171100	2498218995	5040	5040	5040	5040	0
112	20230615	171000	2498218995	5040	5040	5040	5040	0
113	20230615	170900	2498218995	5040	5040	5040	5040	0
114	20230615	170800	2498218995	5040	5040	5040	5040	0
115	20230615	170700	2498218995	5040	5040	5040	5040	0
116	20230615	170600	2498218995	5040	5040	5040	5040	0
117	20230615	170500	2498218995	5040	5040	5040	5040	0
118	20230615	170400	2498218995	5040	5040	5040	5040	0
119	20230615	170300	2498218995	5040	5040	5040	5040	0
120	20230615	170200	2498218995	5040	5040	5040	5040	0
121	20230615	170100	2498218995	5040	5040	5040	5040	0
122	20230615	170000	2498218995	5040	5040	5040	5040	7404
123	20230615	165900	2498218995	5040	5040	5040	5040	0
124	20230615	165800	2498218995	5040	5040	5040	5040	0
125	20230615	165700	2498218995	5040	5040	5040	5040	0
126	20230615	165600	2498218995	5040	5040	5040	5040	0
127	20230615	165500	2498218995	5040	5040	5040	5040	0
128	20230615	165400	2498218995	5040	5040	5040	5040	0
129	20230615	165300	2498218995	5040	5040	5040	5040	0
130	20230615	165200	2498218995	5040	5040	5040	5040	0
131	20230615	165100	2498218995	5040	5040	5040	5040	0
132	20230615	165000	2498218995	5040	5040	5040	5040	0
133	20230615	164900	2498218995	5040	5040	5040	5040	0
134	20230615	164800	2498218995	5040	5040	5040	5040	0
135	20230615	164700	2498218995	5040	5040	5040	5040	0
136	20230615	164600	2498218995	5040	5040	5040	5040	0
137	20230615	164500	2498218995	5040	5040	5040	5040	0
138	20230615	164400	2498218995	5040	5040	5040	5040	0
139	20230615	164300	2498218995	5040	5040	5040	5040	0
140	20230615	164200	2498218995	5040	5040	5040	5040	0
141	20230615	164100	2498218995	5040	5040	5040	5040	0
142	20230615	164000	2498218995	5040	5040	5040	5040	0
143	20230615	163900	2498218995	5040	5040	5040	5040	0
144	20230615	163800	2498218995	5040	5040	5040	5040	0
145	20230615	163700	2498218995	5040	5040	5040	5040	0
146	20230615	163600	2498218995	5040	5040	5040	5040	0
147	20230615	163500	2498218995	5040	5040	5040	5040	0
148	20230615	163400	2498218995	5040	5040	5040	5040	0
149	20230615	163300	2498218995	5040	5040	5040	5040	0
150	20230615	163200	2498218995	5040	5040	5040	5040	0
151	20230615	163100	2498218995	5040	5040	5040	5040	0
152	20230615	163000	2498218995	5040	5040	5040	5040	7404
153	20230615	162900	2498218995	5040	5040	5040	5040	0
154	20230615	162800	2498218995	5040	5040	5040	5040	0
155	20230615	162700	2498218995	5040	5040	5040	5040	0
156	20230615	162600	2498218995	5040	5040	5040	5040	0
157	20230615	162500	2498218995	5040	5040	5040	5040	0
158	20230615	162400	2498218995	5040	5040	5040	5040	0
159	20230615	162300	2498218995	5040	5040	5040	5040	0
160	20230615	162200	2498218995	5040	5040	5040	5040	0
161	20230615	162100	2498218995	5040	5040	5040	5040	0
162	20230615	162000	2498218995	5040	5040	5040	5040	0
163	20230615	161900	2498218995	5040	5040	5040	5040	0
164	20230615	161800	2498218995	5040	5040	5040	5040	0
165	20230615	161700	2498218995	5040	5040	5040	5040	0
166	20230615	161600	2498218995	5040	5040	5040	5040	0
167	20230615	161500	2498218995	5040	5040	5040	5040	0
168	20230615	161400	2498218995	5040	5040	5040	5040	0
169	20230615	161300	2498218995	5040	5040	5040	5040	0
170	20230615	161200	2498218995	5040	5040	5040	5040	0
171	20230615	161100	2498218995	5040	5040	5040	5040	0
172	20230615	161000	2498218995	5040	5040	5040	5040	0
173	20230615	160900	2498218995	5040	5040	5040	5040	0
174	20230615	160800	2498218995	5040	5040	5040	5040	0
175	20230615	160700	2498218995	5040	5040	5040	5040	0
176	20230615	160600	2498218995	5040	5040	5040	5040	0
177	20230615	160500	2498218995	5040	5040	5040	5040	0
178	20230615	160400	2498218995	5040	5040	5040	5040	0
179	20230615	160300	2498218995	5040	5040	5040	5040	0
180	20230615	160200	2498218995	5040	5040	5040	5040	0
181	20230615	160100	2498218995	5040	5040	5040	5040	0
182	20230615	160000	2498218995	5040	5040	5040	5040	7404
183	20230615	155900	2498218995	5040	5040	5040	5040	0
184	20230615	155800	2498218995	5040	5040	5040	5040	0
185	20230615	155700	2498218995	5040	5040	5040	5040	0
186	20230615	155600	2498218995	5040	5040	5040	5040	0
187	20230615	155500	2498218995	5040	5040	5040	5040	0
188	20230615	155400	2498218995	5040	5040	5040	5040	0
189	20230615	155300	2498218995	5040	5040	5040	5040	0
190	20230615	155200	2498218995	5040	5040	5040	5040	0
191	20230615	155100	2498218995	5040	5040	5040	5040	0
192	20230615	155000	2498218995	5040	5040	5040	5040	0
193	20230615	154900	2498218995	5040	5040	5040	5040	0
194	20230615	154800	2498218995	5040	5040	5040	5040	0
195	20230615	154700	2498218995	5040	5040	5040	5040	0
196	20230615	154600	2498218995	5040	5040	5040	5040	0
197	20230615	154500	2498218995	5040	5040	5040	5040	0
198	20230615	154400	2498218995	5040	5040	5040	5040	0
199	20230615	154300	2498218995	5040	5040	5040	5040	0
200	20230615	154200	2498218995	5040	5040	5040	5040	0
201	20230615	154100	2498218995	5040	5040	5040	5040	0
202	20230615	154000	2498218995	5040	5040	5040	5040	0
203	20230615	153900	2498218995	5040	5040	5040	5040	0
204	20230615	153800	2498218995	5040	5040	5040	5040	0
205	20230615	153700	2498218995	5040	5040	5040	5040	0
206	20230615	153600	2498218995	5040	5040	5040	5040	0
207	20230615	153500	2498218995	5040	5040	5040	5040	0
208	20230615	153400	2498218995	5040	5040	5040	5040	0
209	20230615	153300	2498218995	5040	5040	5040	5040	0
210	20230615	153200	2498218995	5040	5040	5040	5040	0
211	20230615	153100	2498218995	5040	5040	5040	5040	0
212	20230615	153000	2498218995	5040	5040	5040	5040	14808
213	20230615	152900	2460902835	5050	5050	5050	5050	0
214	20230615	152800	2460902835	5050	5050	5050	5050	0
215	20230615	152700	2460902835	5050	5050	5050	5050	0
216	20230615	152600	2460902835	5050	5050	5050	5050	0
217	20230615	152500	2460902835	5050	5050	5050	5050	0
218	20230615	152400	2460902835	5050	5050	5050	5050	0
219	20230615	152300	2460902835	5050	5050	5050	5050	0
220	20230615	152200	2460902835	5050	5050	5050	5050	0
221	20230615	152100	2460902835	5050	5050	5050	5050	0
222	20230615	152000	2460902835	5050	5050	5050	5050	0
223	20230615	151900	2460902835	5050	5050	5060	5050	410
224	20230615	151800	2458832135	5060	5060	5060	5060	954
225	20230615	151700	2454004895	5060	5060	5060	5060	122
226	20230615	151600	2453387575	5060	5080	5080	5060	941
227	20230615	151500	2448624115	5080	5080	5080	5080	515
228	20230615	151400	2446007915	5080	5070	5080	5060	460
229	20230615	151300	2443680055	5070	5070	5070	5060	395
230	20230615	151200	2441677415	5060	5070	5070	5060	1034
231	20230615	151100	2436435925	5070	5070	5070	5060	39
232	20230615	151000	2436238315	5070	5070	5070	5060	18
233	20230615	150900	2436147115	5070	5060	5070	5060	130
234	20230615	150800	2435488315	5060	5070	5070	5060	1382
235	20230615	150700	2428492975	5060	5070	5070	5060	502
236	20230615	150600	2425947845	5070	5060	5070	5050	130
237	20230615	150500	2425290925	5050	5050	5050	5050	110
238	20230615	150400	2424735425	5050	5050	5060	5050	48
239	20230615	150300	2424493015	5060	5060	5060	5060	154
240	20230615	150200	2423713775	5050	5050	5050	5050	10
241	20230615	150100	2423663275	5050	5050	5050	5050	170
242	20230615	150000	2422804775	5050	5050	5050	5050	100
243	20230615	145900	2422299775	5050	5050	5050	5050	50
244	20230615	145800	2422047275	5050	5050	5050	5050	1651
245	20230615	145700	2413709725	5050	5050	5050	5050	0
246	20230615	145600	2413709725	5050	5060	5060	5050	796
247	20230615	145500	2409685425	5060	5060	5060	5060	491
248	20230615	145400	2407200965	5070	5070	5070	5070	165
249	20230615	145300	2406364415	5070	5070	5070	5070	600
250	20230615	145200	2403322415	5070	5070	5070	5070	1607
251	20230615	145100	2395174925	5080	5080	5080	5080	350
252	20230615	145000	2393396925	5080	5070	5080	5070	29
253	20230615	144900	2393249615	5070	5070	5070	5070	0
254	20230615	144800	2393249615	5070	5080	5080	5070	101
255	20230615	144700	2392737535	5070	5080	5080	5070	32
256	20230615	144600	2392575205	5080	5080	5080	5080	50
257	20230615	144500	2392321205	5080	5070	5080	5070	346
258	20230615	144400	2390563875	5070	5080	5080	5070	1211
259	20230615	144300	2384424095	5070	5070	5070	5070	2
260	20230615	144200	2384413955	5070	5070	5070	5070	565
261	20230615	144100	2381549405	5070	5070	5070	5070	40
262	20230615	144000	2381346605	5070	5080	5080	5070	3
263	20230615	143900	2381331375	5080	5070	5080	5070	220
264	20230615	143800	2380215775	5070	5080	5080	5070	1021
265	20230615	143700	2375039105	5080	5070	5080	5070	3825
266	20230615	143600	2355644035	5080	5080	5080	5080	18
267	20230615	143500	2355552595	5070	5070	5070	5070	770
268	20230615	143400	2351648695	5070	5080	5080	5070	1934
269	20230615	143300	2341836515	5080	5080	5080	5080	33
270	20230615	143200	2341668875	5070	5080	5080	5070	2085
271	20230615	143100	2331097565	5080	5080	5080	5080	1523
272	20230615	143000	2323360725	5080	5080	5080	5080	1
273	20230615	142900	2323355645	5080	5080	5080	5080	432
274	20230615	142800	2321161085	5080	5080	5080	5070	892
275	20230615	142700	2316637545	5080	5070	5080	5070	116
276	20230615	142600	2316049305	5080	5080	5080	5080	138
277	20230615	142500	2315348265	5070	5070	5070	5070	1200
278	20230615	142400	2309264265	5080	5080	5080	5080	75
279	20230615	142300	2308883265	5080	5080	5080	5080	1091
280	20230615	142200	2303340985	5080	5080	5080	5080	0
281	20230615	142100	2303340985	5080	5080	5080	5080	201
282	20230615	142000	2302319905	5080	5080	5080	5080	505
283	20230615	141900	2299754505	5080	5080	5080	5080	793
284	20230615	141800	2295726065	5080	5080	5080	5080	80
285	20230615	141700	2295319665	5080	5080	5080	5070	149
286	20230615	141600	2294563835	5080	5080	5080	5080	0
287	20230615	141500	2294563835	5080	5080	5080	5080	0
288	20230615	141400	2294563835	5080	5080	5080	5070	1430
289	20230615	141300	2287299625	5080	5080	5080	5080	150
290	20230615	141200	2286537625	5070	5070	5070	5070	1031
291	20230615	141100	2281310455	5070	5070	5070	5070	252
292	20230615	141000	2280032815	5070	5070	5080	5070	2527
293	20230615	140900	2267219925	5070	5070	5070	5070	9
294	20230615	140800	2267174295	5090	5090	5090	5080	318
295	20230615	140700	2265558835	5080	5090	5090	5080	1252
296	20230615	140600	2259198525	5090	5090	5090	5090	58
297	20230615	140500	2258903305	5090	5090	5090	5090	365
298	20230615	140400	2257045455	5090	5080	5100	5080	1677
299	20230615	140300	2248505855	5080	5090	5090	5080	1721
300	20230615	140200	2239749525	5090	5090	5090	5080	60
301	20230615	140100	2239444375	5090	5100	5100	5090	1830
302	20230615	140000	2230129325	5100	5100	5100	5090	408
303	20230615	135900	2228049135	5100	5100	5100	5070	1131
304	20230615	135800	2222292365	5090	5080	5090	5070	2522
305	20230615	135700	2209465915	5080	5070	5080	5070	479
306	20230615	135600	2207036275	5070	5070	5070	5050	307
307	20230615	135500	2205483075	5060	5060	5060	5060	311
308	20230615	135400	2203909415	5060	5060	5060	5050	956
309	20230615	135300	2199072575	5060	5050	5060	5050	45
310	20230615	135200	2198845315	5060	5060	5060	5060	0
311	20230615	135100	2198845315	5060	5060	5060	5060	1
312	20230615	135000	2198840255	5050	5050	5050	5050	117
313	20230615	134900	2198249405	5040	5050	5050	5040	110
314	20230615	134800	2197694415	5050	5050	5050	5050	60
315	20230615	134700	2197391415	5050	5050	5050	5050	12
316	20230615	134600	2197330815	5050	5040	5050	5040	102
317	20230615	134500	2196816715	5040	5040	5040	5040	0
318	20230615	134400	2196816715	5040	5050	5050	5040	100
319	20230615	134300	2196312445	5050	5050	5050	5050	1318
320	20230615	134200	2189656545	5060	5060	5060	5060	0
321	20230615	134100	2189656545	5060	5060	5060	5060	0
322	20230615	134000	2189656545	5060	5050	5060	5050	111
323	20230615	133900	2189095085	5050	5050	5050	5050	497
324	20230615	133800	2186585235	5050	5050	5050	5050	143
325	20230615	133700	2185863085	5050	5050	5050	5050	108
326	20230615	133600	2185317685	5050	5050	5050	5050	100
327	20230615	133500	2184812685	5050	5060	5060	5050	3088
328	20230615	133400	2169198155	5050	5050	5050	5050	1
329	20230615	133300	2169193105	5060	5050	5060	5050	141
330	20230615	133200	2168481035	5060	5060	5060	5060	0
331	20230615	133100	2168481035	5060	5060	5060	5050	52
332	20230615	133000	2168218305	5060	5060	5060	5050	1254
333	20230615	132900	2161883065	5060	5060	5060	5060	403
334	20230615	132800	2159843885	5050	5050	5060	5050	1217
335	20230615	132700	2153698015	5050	5040	5050	5040	21
336	20230615	132600	2153592145	5040	5040	5040	5030	732
337	20230615	132500	2149908195	5040	5040	5040	5040	260
338	20230615	132400	2148597795	5040	5040	5040	5040	1456
339	20230615	132300	2141259555	5040	5040	5040	5040	0
340	20230615	132200	2141259555	5040	5040	5040	5040	408
341	20230615	132100	2139203235	5050	5050	5050	5050	44
342	20230615	132000	2138981035	5050	5050	5050	5050	0
343	20230615	131900	2138981035	5050	5050	5050	5050	20
344	20230615	131800	2138880035	5050	5050	5050	5050	9
345	20230615	131700	2138834585	5050	5050	5050	5050	284
346	20230615	131600	2137400385	5050	5050	5050	5050	599
347	20230615	131500	2134375435	5050	5050	5050	5050	439
348	20230615	131400	2132158485	5060	5060	5060	5060	1
349	20230615	131300	2132153425	5050	5040	5050	5040	414
350	20230615	131200	2130064725	5040	5040	5040	5040	0
351	20230615	131100	2130064725	5040	5040	5040	5040	6
352	20230615	131000	2130034485	5040	5040	5040	5040	2
353	20230615	130900	2130024405	5030	5030	5030	5030	0
354	20230615	130800	2130024405	5030	5030	5030	5030	50
355	20230615	130700	2129772905	5040	5040	5040	5040	795
356	20230615	130600	2125766105	5040	5040	5040	5040	44
357	20230615	130500	2125544345	5040	5040	5040	5040	111
358	20230615	130400	2124984905	5040	5040	5040	5030	661
359	20230615	130300	2121653965	5030	5030	5030	5030	300
360	20230615	130200	2120144965	5030	5030	5030	5030	100
361	20230615	130100	2119641965	5030	5040	5040	5030	388
362	20230615	130000	2117689855	5030	5030	5040	5030	1285
363	20230615	125900	2111217255	5040	5030	5040	5030	17
364	20230615	125800	2111131735	5030	5030	5030	5030	0
365	20230615	125700	2111131735	5030	5030	5030	5030	200
366	20230615	125600	2110125735	5030	5030	5030	5030	40
367	20230615	125500	2109924535	5030	5030	5030	5030	100
368	20230615	125400	2109421535	5030	5030	5030	5030	382
369	20230615	125300	2107500075	5030	5030	5030	5030	97
370	20230615	125200	2107012165	5030	5030	5030	5030	300
371	20230615	125100	2105503165	5030	5030	5030	5030	76
372	20230615	125000	2105120885	5030	5040	5040	5030	101
373	20230615	124900	2104612705	5040	5040	5040	5040	49
374	20230615	124800	2104365745	5050	5050	5050	5050	2
375	20230615	124700	2104355645	5040	5040	5040	5040	135
376	20230615	124600	2103675245	5040	5030	5040	5030	233
377	20230615	124500	2102502025	5030	5030	5030	5030	30
378	20230615	124400	2102351125	5030	5030	5030	5030	2170
379	20230615	124300	2091436025	5030	5040	5040	5030	344
380	20230615	124200	2089702775	5050	5050	5050	5050	39
381	20230615	124100	2089505825	5050	5050	5050	5050	675
382	20230615	124000	2086097075	5050	5050	5050	5050	200
383	20230615	123900	2085087075	5050	5060	5060	5050	457
384	20230615	123800	2082778215	5060	5060	5060	5060	400
385	20230615	123700	2080754215	5060	5060	5060	5060	220
386	20230615	123600	2079641015	5060	5060	5060	5050	356
387	20230615	123500	2077842265	5060	5070	5070	5060	60
388	20230615	123400	2077538255	5040	5060	5060	5040	535
389	20230615	123300	2074831235	5060	5060	5060	5060	896
390	20230615	123200	2070297475	5040	5050	5050	5040	2324
391	20230615	123100	2058562825	5050	5050	5050	5050	59
392	20230615	123000	2058264875	5040	5040	5040	5040	449
393	20230615	122900	2056001915	5040	5040	5040	5040	711
394	20230615	122800	2052418475	5040	5040	5040	5040	100
395	20230615	122700	2051914475	5040	5040	5040	5040	0
396	20230615	122600	2051914475	5040	5040	5040	5040	0
397	20230615	122500	2051914475	5040	5040	5040	5040	1999
398	20230615	122400	2041839515	5040	5030	5040	5030	70
399	20230615	122300	2041486915	5030	5040	5040	5030	90
400	20230615	122200	2041033715	5040	5040	5040	5040	100
401	20230615	122100	2040529715	5040	5040	5040	5040	50
402	20230615	122000	2040277715	5030	5030	5030	5030	130
403	20230615	121900	2039623815	5040	5040	5040	5040	478
404	20230615	121800	2037214695	5040	5040	5040	5040	140
405	20230615	121700	2036509095	5030	5030	5030	5030	0
406	20230615	121600	2036509095	5030	5030	5030	5030	1
407	20230615	121500	2036504065	5030	5020	5030	5020	2149
408	20230615	121400	2025695095	5020	5020	5020	5020	220
409	20230615	121300	2024590695	5030	5030	5030	5030	337
410	20230615	121200	2022895585	5030	5030	5030	5030	2111
411	20230615	121100	2012277255	5030	5030	5030	5030	100
412	20230615	121000	2011774255	5030	5030	5030	5030	1253
413	20230615	120900	2005471665	5020	5020	5020	5020	50
414	20230615	120800	2005220665	5010	5010	5010	5010	0
415	20230615	120700	2005220665	5010	5010	5010	5010	0
416	20230615	120600	2005220665	5010	5010	5010	5010	0
417	20230615	120500	2005220665	5010	5010	5010	5010	0
418	20230615	120400	2005220665	5010	5010	5010	5010	0
419	20230615	120300	2005220665	5010	5010	5010	5010	1
420	20230615	120200	2005215655	5010	5010	5010	5010	152
421	20230615	120100	2004454135	5010	5010	5010	5010	715
422	20230615	120000	2000871985	5030	5030	5030	5030	0
423	20230615	115900	2000871985	5030	5030	5030	5030	626
424	20230615	115800	1997723205	5030	5010	5030	5010	9
425	20230615	115700	1997678035	5010	5010	5010	5010	779
426	20230615	115600	1993775245	5010	5010	5030	5010	911
427	20230615	115500	1989211115	5010	5030	5030	5010	5
428	20230615	115400	1989186045	5030	5020	5030	5020	1623
429	20230615	115300	1981034175	5020	5020	5020	5020	676
430	20230615	115200	1977640655	5010	5010	5010	5010	158
431	20230615	115100	1976849075	5010	5010	5010	5010	290
432	20230615	115000	1975396175	5020	5020	5020	5020	0
433	20230615	114900	1975396175	5020	5000	5020	5000	927
434	20230615	114800	1970759195	5000	5000	5000	5000	7
435	20230615	114700	1970724195	5000	4990	5000	4990	401
436	20230615	114600	1968723195	4990	4995	4995	4990	119
437	20230615	114500	1968129150	5000	5000	5000	5000	400
438	20230615	114400	1966129150	5000	5000	5000	5000	707
439	20230615	114300	1962594150	5000	5000	5000	5000	400
440	20230615	114200	1960594150	5000	4990	5000	4990	2
441	20230615	114100	1960584160	5000	4995	5000	4995	2789
442	20230615	114000	1946649160	4995	5000	5000	4995	1160
443	20230615	113900	1940849310	5000	5010	5010	5000	394
444	20230615	113800	1938877250	5010	5020	5020	5010	21
445	20230615	113700	1938771940	5020	5020	5020	5020	0
446	20230615	113600	1938771940	5020	5020	5020	5020	0
447	20230615	113500	1938771940	5020	5020	5020	5020	5
448	20230615	113400	1938746840	5020	5020	5020	5020	1
449	20230615	113300	1938741820	5020	5020	5020	5020	43
450	20230615	113200	1938525960	5020	5020	5030	5020	11
451	20230615	113100	1938470730	5010	5010	5010	5010	234
452	20230615	113000	1937298390	5010	5020	5020	5010	4600
453	20230615	112900	1914245190	5020	5030	5030	5020	803
454	20230615	112800	1910212730	5030	5040	5040	5030	694
455	20230615	112700	1906717910	5050	5050	5050	5050	1
456	20230615	112600	1906712860	5040	5040	5040	5030	2186
457	20230615	112500	1895695460	5040	5040	5050	5040	977
458	20230615	112400	1890768280	5040	5020	5040	5020	1331
459	20230615	112300	1884074060	5020	5010	5030	5010	2330
460	20230615	112200	1872379600	5010	4985	5010	4985	1996
461	20230615	112100	1862403895	4985	4985	4985	4985	405
462	20230615	112000	1860384970	4985	4975	4985	4970	78
463	20230615	111900	1859997165	4970	4980	4980	4965	496
464	20230615	111800	1857529650	4975	4980	4980	4975	21
465	20230615	111700	1857425075	4980	4980	4980	4980	107
466	20230615	111600	1856892215	4980	4985	4985	4980	768
467	20230615	111500	1853064735	4985	4985	4985	4980	75
468	20230615	111400	1852690885	4970	4960	4985	4960	4198
469	20230615	111300	1831835225	4960	4965	4965	4960	2717
470	20230615	111200	1818350195	4970	4970	4970	4965	679
471	20230615	111100	1814978260	4965	4965	4965	4965	2186
472	20230615	111000	1804124770	4965	4960	4970	4960	501
473	20230615	110900	1801638030	4960	4970	4970	4960	616
474	20230615	110800	1798577845	4970	4970	4975	4970	302
475	20230615	110700	1797076895	4970	4975	4975	4970	210
476	20230615	110600	1796032845	4975	4975	4975	4950	11974
477	20230615	110500	1736639765	4975	4975	4975	4975	102
478	20230615	110400	1736132315	4980	4980	4980	4975	704
479	20230615	110300	1732628745	4980	4985	4985	4980	983
480	20230615	110200	1727733155	4980	4980	4985	4980	84
481	20230615	110100	1727314690	4985	4980	4985	4975	2151
482	20230615	110000	1716610105	4980	4980	4985	4980	1973
483	20230615	105900	1706784070	4995	5000	5000	4980	10543
484	20230615	105800	1654210725	5000	5000	5000	5000	51
485	20230615	105700	1653955725	5000	4990	5000	4990	3089
486	20230615	105600	1638516225	4990	4990	4990	4985	1341
487	20230615	105500	1631827920	4990	4995	4995	4990	3950
488	20230615	105400	1612106220	4995	5000	5000	4995	2597
489	20230615	105300	1599133625	5000	5000	5000	5000	1026
490	20230615	105200	1594003625	5010	5000	5010	5000	1213
491	20230615	105100	1587937625	5000	5000	5000	5000	1756
492	20230615	105000	1579157625	5000	5010	5010	5000	468
493	20230615	104900	1576817615	5000	5000	5010	5000	8312
494	20230615	104800	1535257605	5000	5010	5010	5000	633
495	20230615	104700	1532088055	5010	5020	5020	5010	1746
496	20230615	104600	1523339185	5020	5030	5030	5020	956
497	20230615	104500	1518539015	5030	5030	5030	5030	849
498	20230615	104400	1514268545	5030	5030	5030	5030	256
499	20230615	104300	1512980865	5030	5030	5030	5030	14
500	20230615	104200	1512910445	5030	5040	5040	5030	702
501	20230615	104100	1509377365	5040	5040	5040	5030	210
502	20230615	104000	1508319965	5040	5040	5040	5040	820
503	20230615	103900	1504187165	5040	5040	5040	5040	201
504	20230615	103800	1503174125	5040	5040	5040	5040	800
505	20230615	103700	1499142125	5040	5040	5040	5020	33
506	20230615	103600	1498975945	5040	5020	5040	5010	743
507	20230615	103500	1495252585	5020	5030	5030	5020	1427
508	20230615	103400	1488077195	5020	5020	5020	5020	558
509	20230615	103300	1485276035	5010	5000	5010	5000	1021
510	20230615	103200	1480161035	5000	5000	5000	5000	21
511	20230615	103100	1480056035	4995	5000	5010	4995	17502
512	20230615	103000	1392571850	5000	5020	5020	5000	29174
513	20230615	102900	1246542300	5020	5040	5040	5020	3218
514	20230615	102800	1230364020	5040	5050	5050	5040	2875
515	20230615	102700	1215848760	5050	5040	5050	5040	745
516	20230615	102600	1212087010	5040	5040	5040	5040	1954
517	20230615	102500	1202238850	5050	5050	5060	5050	239
518	20230615	102400	1201031840	5060	5060	5060	5060	158
519	20230615	102300	1200232360	5060	5050	5060	5050	1215
520	20230615	102200	1194089560	5050	5050	5050	5050	291
521	20230615	102100	1192620010	5050	5040	5050	5040	355
522	20230615	102000	1190827410	5040	5020	5040	5020	660
523	20230615	101900	1187501580	5030	5040	5040	5020	214
524	20230615	101800	1186425660	5020	5020	5030	5020	1382
525	20230615	101700	1179478410	5020	5020	5030	5020	4394
526	20230615	101600	1157409280	5020	5030	5030	5020	9782
527	20230615	101500	1108217820	5030	5040	5040	5030	172
528	20230615	101400	1107351360	5040	5040	5040	5040	12129
529	20230615	101300	1046221200	5040	5050	5050	5040	955
530	20230615	101200	1041399920	5050	5050	5050	5050	1654
531	20230615	101100	1033047220	5050	5050	5050	5040	528
532	20230615	101000	1030380830	5050	5050	5050	5050	1289
533	20230615	100900	1023871380	5050	5050	5050	5050	211
534	20230615	100800	1022805830	5050	5050	5050	5040	1931
535	20230615	100700	1013056700	5050	5050	5050	5050	444
536	20230615	100600	1010814500	5060	5050	5060	5050	116
537	20230615	100500	1010228550	5050	5040	5050	5040	442
538	20230615	100400	1007998390	5050	5040	5050	5040	1860
539	20230615	100300	998605430	5050	5050	5050	5040	2353
540	20230615	100200	986744020	5050	5050	5050	5040	1762
541	20230615	100100	977858940	5060	5060	5060	5050	4479
542	20230615	100000	955236220	5050	5060	5060	5050	527
543	20230615	095900	952570730	5060	5060	5060	5060	0
544	20230615	095800	952570730	5060	5070	5070	5060	2288
545	20230615	095700	940988990	5080	5080	5080	5070	1015
546	20230615	095600	935838960	5080	5090	5090	5080	422
547	20230615	095500	933695190	5080	5080	5080	5080	1332
548	20230615	095400	926928630	5070	5070	5070	5070	629
549	20230615	095300	923739600	5080	5070	5080	5070	1205
550	20230615	095200	917630240	5070	5060	5070	5060	105
551	20230615	095100	917098890	5060	5060	5070	5060	1065
552	20230615	095000	911709570	5070	5070	5070	5070	363
553	20230615	094900	909869160	5070	5060	5070	5060	437
554	20230615	094800	907655570	5070	5070	5070	5060	262
555	20230615	094700	906327860	5070	5080	5080	5070	839
556	20230615	094600	902073810	5080	5080	5080	5070	242
557	20230615	094500	900846660	5080	5080	5080	5080	15
558	20230615	094400	900770460	5080	5080	5080	5080	59
559	20230615	094300	900470740	5080	5090	5090	5060	646
560	20230615	094200	897188590	5090	5080	5090	5060	1977
561	20230615	094100	887145760	5080	5040	5080	5040	4739
562	20230615	094000	863202540	5050	5060	5060	5050	1967
563	20230615	093900	853267150	5060	5050	5060	5040	13060
564	20230615	093800	787344240	5060	5080	5080	5060	5562
565	20230615	093700	759187830	5080	5080	5080	5060	8858
566	20230615	093600	714289460	5070	5090	5090	5070	873
567	20230615	093500	709855390	5090	5070	5090	5070	716
568	20230615	093400	706217270	5070	5090	5090	5070	4280
569	20230615	093300	684502900	5090	5100	5100	5080	1751
570	20230615	093200	675590300	5100	5080	5100	5080	2302
571	20230615	093100	663890200	5080	5080	5080	5070	683
572	20230615	093000	660424970	5080	5070	5080	5070	2030
573	20230615	092900	650132860	5070	5070	5080	5060	2755
574	20230615	092800	636182020	5070	5070	5080	5070	2900
575	20230615	092700	621478900	5070	5060	5070	5040	10106
576	20230615	092600	570451940	5060	5070	5070	5060	4149
577	20230615	092500	549440780	5070	5080	5080	5070	3498
578	20230615	092400	531687600	5080	5080	5080	5070	1665
579	20230615	092300	523229500	5080	5080	5080	5070	695
580	20230615	092200	519703140	5070	5090	5090	5070	822
581	20230615	092100	515533550	5090	5090	5090	5090	127
582	20230615	092000	514887120	5090	5090	5090	5090	1000
583	20230615	091900	509797120	5090	5080	5100	5060	6023
584	20230615	091800	479251100	5100	5070	5100	5060	4138
585	20230615	091700	458192550	5070	5080	5080	5070	593
586	20230615	091600	455182360	5080	5080	5080	5060	1263
587	20230615	091500	448783920	5070	5070	5080	5050	3311
588	20230615	091400	432026680	5060	5060	5080	5060	1630
589	20230615	091300	423771810	5070	5070	5070	5050	2811
590	20230615	091200	409546230	5070	5090	5090	5060	13769
591	20230615	091100	339734360	5090	5100	5100	5080	2779
592	20230615	091000	325614150	5100	5100	5100	5070	6476
593	20230615	090900	292725950	5100	5090	5100	5080	820
594	20230615	090800	288552010	5100	5110	5110	5080	8864
595	20230615	090700	243421670	5100	5110	5110	5100	9163
596	20230615	090600	196676030	5110	5110	5110	5100	2365
597	20230615	090500	184593880	5120	5120	5140	5110	7238
598	20230615	090400	147574470	5120	5150	5160	5120	1314
599	20230615	090300	140813600	5150	5120	5150	5120	3996
600	20230615	090200	120339900	5120	5130	5130	5110	1974
601	20230615	090100	110235050	5130	5150	5150	5120	1299
602	20230615	090000	103565220	5150	5180	5180	5100	19203