KissMeData/001260/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184500	150131940	9820	9820	9820	9820	1110
3	20230615	184400	150131940	9820	9820	9820	9820	0
4	20230615	184300	150131940	9820	9820	9820	9820	0
5	20230615	184200	150131940	9820	9820	9820	9820	0
6	20230615	184100	150131940	9820	9820	9820	9820	0
7	20230615	184000	150131940	9820	9820	9820	9820	0
8	20230615	183900	150131940	9820	9820	9820	9820	0
9	20230615	183800	150131940	9820	9820	9820	9820	0
10	20230615	183700	150131940	9820	9820	9820	9820	0
11	20230615	183600	150131940	9820	9820	9820	9820	0
12	20230615	183500	150131940	9820	9820	9820	9820	0
13	20230615	183400	150131940	9820	9820	9820	9820	0
14	20230615	183300	150131940	9820	9820	9820	9820	0
15	20230615	183200	150131940	9820	9820	9820	9820	0
16	20230615	183100	150131940	9820	9820	9820	9820	0
17	20230615	183000	150131940	9820	9820	9820	9820	0
18	20230615	182900	150131940	9820	9820	9820	9820	0
19	20230615	182800	150131940	9820	9820	9820	9820	0
20	20230615	182700	150131940	9820	9820	9820	9820	0
21	20230615	182600	150131940	9820	9820	9820	9820	0
22	20230615	182500	150131940	9820	9820	9820	9820	0
23	20230615	182400	150131940	9820	9820	9820	9820	0
24	20230615	182300	150131940	9820	9820	9820	9820	0
25	20230615	182200	150131940	9820	9820	9820	9820	0
26	20230615	182100	150131940	9820	9820	9820	9820	0
27	20230615	182000	150131940	9820	9820	9820	9820	0
28	20230615	181900	150131940	9820	9820	9820	9820	0
29	20230615	181800	150131940	9820	9820	9820	9820	0
30	20230615	181700	150131940	9820	9820	9820	9820	0
31	20230615	181600	150131940	9820	9820	9820	9820	0
32	20230615	181500	150131940	9820	9820	9820	9820	1110
33	20230615	181400	150131940	9820	9820	9820	9820	0
34	20230615	181300	150131940	9820	9820	9820	9820	0
35	20230615	181200	150131940	9820	9820	9820	9820	0
36	20230615	181100	150131940	9820	9820	9820	9820	0
37	20230615	181000	150131940	9820	9820	9820	9820	0
38	20230615	180900	150131940	9820	9820	9820	9820	0
39	20230615	180800	150131940	9820	9820	9820	9820	0
40	20230615	180700	150131940	9820	9820	9820	9820	0
41	20230615	180600	150131940	9820	9820	9820	9820	0
42	20230615	180500	150131940	9820	9820	9820	9820	0
43	20230615	180400	150131940	9820	9820	9820	9820	0
44	20230615	180300	150131940	9820	9820	9820	9820	0
45	20230615	180200	150131940	9820	9820	9820	9820	0
46	20230615	180100	150131940	9820	9820	9820	9820	0
47	20230615	180000	150131940	9820	9820	9820	9820	0
48	20230615	175900	150131940	9820	9820	9820	9820	0
49	20230615	175800	150131940	9820	9820	9820	9820	0
50	20230615	175700	150131940	9820	9820	9820	9820	0
51	20230615	175600	150131940	9820	9820	9820	9820	0
52	20230615	175500	150131940	9820	9820	9820	9820	0
53	20230615	175400	150131940	9820	9820	9820	9820	0
54	20230615	175300	150131940	9820	9820	9820	9820	0
55	20230615	175200	150131940	9820	9820	9820	9820	0
56	20230615	175100	150131940	9820	9820	9820	9820	0
57	20230615	175000	150131940	9820	9820	9820	9820	0
58	20230615	174900	150131940	9820	9820	9820	9820	0
59	20230615	174800	150131940	9820	9820	9820	9820	0
60	20230615	174700	150131940	9820	9820	9820	9820	0
61	20230615	174600	150131940	9820	9820	9820	9820	0
62	20230615	174500	150131940	9820	9820	9820	9820	1110
63	20230615	174400	150131940	9820	9820	9820	9820	0
64	20230615	174300	150131940	9820	9820	9820	9820	0
65	20230615	174200	150131940	9820	9820	9820	9820	0
66	20230615	174100	150131940	9820	9820	9820	9820	0
67	20230615	174000	150131940	9820	9820	9820	9820	0
68	20230615	173900	150131940	9820	9820	9820	9820	0
69	20230615	173800	150131940	9820	9820	9820	9820	0
70	20230615	173700	150131940	9820	9820	9820	9820	0
71	20230615	173600	150131940	9820	9820	9820	9820	0
72	20230615	173500	150131940	9820	9820	9820	9820	0
73	20230615	173400	150131940	9820	9820	9820	9820	0
74	20230615	173300	150131940	9820	9820	9820	9820	0
75	20230615	173200	150131940	9820	9820	9820	9820	0
76	20230615	173100	150131940	9820	9820	9820	9820	0
77	20230615	173000	150131940	9820	9820	9820	9820	0
78	20230615	172900	150131940	9820	9820	9820	9820	0
79	20230615	172800	150131940	9820	9820	9820	9820	0
80	20230615	172700	150131940	9820	9820	9820	9820	0
81	20230615	172600	150131940	9820	9820	9820	9820	0
82	20230615	172500	150131940	9820	9820	9820	9820	0
83	20230615	172400	150131940	9820	9820	9820	9820	0
84	20230615	172300	150131940	9820	9820	9820	9820	0
85	20230615	172200	150131940	9820	9820	9820	9820	0
86	20230615	172100	150131940	9820	9820	9820	9820	0
87	20230615	172000	150131940	9820	9820	9820	9820	0
88	20230615	171900	150131940	9820	9820	9820	9820	0
89	20230615	171800	150131940	9820	9820	9820	9820	0
90	20230615	171700	150131940	9820	9820	9820	9820	0
91	20230615	171600	150131940	9820	9820	9820	9820	0
92	20230615	171500	150131940	9820	9820	9820	9820	1110
93	20230615	171400	150131940	9820	9820	9820	9820	0
94	20230615	171300	150131940	9820	9820	9820	9820	0
95	20230615	171200	150131940	9820	9820	9820	9820	0
96	20230615	171100	150131940	9820	9820	9820	9820	0
97	20230615	171000	150131940	9820	9820	9820	9820	0
98	20230615	170900	150131940	9820	9820	9820	9820	0
99	20230615	170800	150131940	9820	9820	9820	9820	0
100	20230615	170700	150131940	9820	9820	9820	9820	0
101	20230615	170600	150131940	9820	9820	9820	9820	0
102	20230615	170500	150131940	9820	9820	9820	9820	0
103	20230615	170400	150131940	9820	9820	9820	9820	0
104	20230615	170300	150131940	9820	9820	9820	9820	0
105	20230615	170200	150131940	9820	9820	9820	9820	0
106	20230615	170100	150131940	9820	9820	9820	9820	0
107	20230615	170000	150131940	9820	9820	9820	9820	0
108	20230615	165900	150131940	9820	9820	9820	9820	0
109	20230615	165800	150131940	9820	9820	9820	9820	0
110	20230615	165700	150131940	9820	9820	9820	9820	0
111	20230615	165600	150131940	9820	9820	9820	9820	0
112	20230615	165500	150131940	9820	9820	9820	9820	0
113	20230615	165400	150131940	9820	9820	9820	9820	0
114	20230615	165300	150131940	9820	9820	9820	9820	0
115	20230615	165200	150131940	9820	9820	9820	9820	0
116	20230615	165100	150131940	9820	9820	9820	9820	0
117	20230615	165000	150131940	9820	9820	9820	9820	0
118	20230615	164900	150131940	9820	9820	9820	9820	0
119	20230615	164800	150131940	9820	9820	9820	9820	0
120	20230615	164700	150131940	9820	9820	9820	9820	0
121	20230615	164600	150131940	9820	9820	9820	9820	0
122	20230615	164500	150131940	9820	9820	9820	9820	1110
123	20230615	164400	150131940	9820	9820	9820	9820	0
124	20230615	164300	150131940	9820	9820	9820	9820	0
125	20230615	164200	150131940	9820	9820	9820	9820	0
126	20230615	164100	150131940	9820	9820	9820	9820	0
127	20230615	164000	150131940	9820	9820	9820	9820	0
128	20230615	163900	150131940	9820	9820	9820	9820	0
129	20230615	163800	150131940	9820	9820	9820	9820	0
130	20230615	163700	150131940	9820	9820	9820	9820	0
131	20230615	163600	150131940	9820	9820	9820	9820	0
132	20230615	163500	150131940	9820	9820	9820	9820	0
133	20230615	163400	150131940	9820	9820	9820	9820	0
134	20230615	163300	150131940	9820	9820	9820	9820	0
135	20230615	163200	150131940	9820	9820	9820	9820	0
136	20230615	163100	150131940	9820	9820	9820	9820	0
137	20230615	163000	150131940	9820	9820	9820	9820	0
138	20230615	162900	150131940	9820	9820	9820	9820	0
139	20230615	162800	150131940	9820	9820	9820	9820	0
140	20230615	162700	150131940	9820	9820	9820	9820	0
141	20230615	162600	150131940	9820	9820	9820	9820	0
142	20230615	162500	150131940	9820	9820	9820	9820	0
143	20230615	162400	150131940	9820	9820	9820	9820	0
144	20230615	162300	150131940	9820	9820	9820	9820	0
145	20230615	162200	150131940	9820	9820	9820	9820	0
146	20230615	162100	150131940	9820	9820	9820	9820	0
147	20230615	162000	150131940	9820	9820	9820	9820	0
148	20230615	161900	150131940	9820	9820	9820	9820	0
149	20230615	161800	150131940	9820	9820	9820	9820	0
150	20230615	161700	150131940	9820	9820	9820	9820	0
151	20230615	161600	150131940	9820	9820	9820	9820	0
152	20230615	161500	150131940	9820	9820	9820	9820	1110
153	20230615	161400	150131940	9820	9820	9820	9820	0
154	20230615	161300	150131940	9820	9820	9820	9820	0
155	20230615	161200	150131940	9820	9820	9820	9820	0
156	20230615	161100	150131940	9820	9820	9820	9820	0
157	20230615	161000	150131940	9820	9820	9820	9820	0
158	20230615	160900	150131940	9820	9820	9820	9820	0
159	20230615	160800	150131940	9820	9820	9820	9820	0
160	20230615	160700	150131940	9820	9820	9820	9820	0
161	20230615	160600	150131940	9820	9820	9820	9820	0
162	20230615	160500	150131940	9820	9820	9820	9820	0
163	20230615	160400	150131940	9820	9820	9820	9820	0
164	20230615	160300	150131940	9820	9820	9820	9820	0
165	20230615	160200	150131940	9820	9820	9820	9820	0
166	20230615	160100	150131940	9820	9820	9820	9820	0
167	20230615	160000	150131940	9820	9820	9820	9820	0
168	20230615	155900	150131940	9820	9820	9820	9820	0
169	20230615	155800	150131940	9820	9820	9820	9820	0
170	20230615	155700	150131940	9820	9820	9820	9820	0
171	20230615	155600	150131940	9820	9820	9820	9820	0
172	20230615	155500	150131940	9820	9820	9820	9820	0
173	20230615	155400	150131940	9820	9820	9820	9820	0
174	20230615	155300	150131940	9820	9820	9820	9820	0
175	20230615	155200	150131940	9820	9820	9820	9820	0
176	20230615	155100	150131940	9820	9820	9820	9820	0
177	20230615	155000	150131940	9820	9820	9820	9820	0
178	20230615	154900	150131940	9820	9820	9820	9820	0
179	20230615	154800	150131940	9820	9820	9820	9820	0
180	20230615	154700	150131940	9820	9820	9820	9820	0
181	20230615	154600	150131940	9820	9820	9820	9820	0
182	20230615	154500	150131940	9820	9820	9820	9820	1110
183	20230615	154400	150131940	9820	9820	9820	9820	0
184	20230615	154300	150131940	9820	9820	9820	9820	0
185	20230615	154200	150131940	9820	9820	9820	9820	0
186	20230615	154100	150131940	9820	9820	9820	9820	0
187	20230615	154000	150131940	9820	9820	9820	9820	0
188	20230615	153900	150131940	9820	9820	9820	9820	0
189	20230615	153800	150131940	9820	9820	9820	9820	0
190	20230615	153700	150131940	9820	9820	9820	9820	0
191	20230615	153600	150131940	9820	9820	9820	9820	0
192	20230615	153500	150131940	9820	9820	9820	9820	0
193	20230615	153400	150131940	9820	9820	9820	9820	0
194	20230615	153300	150131940	9820	9820	9820	9820	0
195	20230615	153200	150131940	9820	9820	9820	9820	0
196	20230615	153100	150131940	9820	9820	9820	9820	0
197	20230615	153000	150131940	9820	9820	9820	9820	1110
198	20230615	152900	139231740	9820	9820	9820	9820	0
199	20230615	152800	139231740	9820	9820	9820	9820	0
200	20230615	152700	139231740	9820	9820	9820	9820	0
201	20230615	152600	139231740	9820	9820	9820	9820	0
202	20230615	152500	139231740	9820	9820	9820	9820	0
203	20230615	152400	139231740	9820	9820	9820	9820	0
204	20230615	152300	139231740	9820	9820	9820	9820	0
205	20230615	152200	139231740	9820	9820	9820	9820	0
206	20230615	152100	139231740	9820	9820	9820	9820	0
207	20230615	152000	139231740	9820	9820	9820	9820	0
208	20230615	151900	139231740	9820	9820	9820	9820	0
209	20230615	151800	139231740	9820	9830	9830	9820	10
210	20230615	151700	139133450	9830	9830	9830	9830	0
211	20230615	151600	139133450	9830	9830	9830	9830	0
212	20230615	151500	139133450	9830	9830	9830	9830	0
213	20230615	151400	139133450	9830	9830	9830	9830	0
214	20230615	151300	139133450	9830	9830	9830	9830	0
215	20230615	151200	139133450	9830	9830	9830	9830	158
216	20230615	151100	137580310	9850	9850	9850	9850	0
217	20230615	151000	137580310	9850	9850	9850	9850	0
218	20230615	150900	137580310	9850	9850	9850	9850	17
219	20230615	150800	137412860	9850	9850	9850	9850	2
220	20230615	150700	137393160	9850	9850	9850	9850	0
221	20230615	150600	137393160	9850	9850	9850	9850	0
222	20230615	150500	137393160	9850	9850	9850	9850	5
223	20230615	150400	137343910	9820	9820	9820	9820	0
224	20230615	150300	137343910	9820	9820	9820	9820	0
225	20230615	150200	137343910	9820	9820	9820	9820	0
226	20230615	150100	137343910	9820	9820	9820	9820	0
227	20230615	150000	137343910	9820	9820	9820	9820	3
228	20230615	145900	137314450	9820	9820	9820	9820	21
229	20230615	145800	137108230	9820	9820	9820	9820	0
230	20230615	145700	137108230	9820	9820	9820	9820	44
231	20230615	145600	136676150	9830	9830	9830	9830	0
232	20230615	145500	136676150	9830	9830	9830	9830	843
233	20230615	145400	128389460	9830	9830	9830	9830	1
234	20230615	145300	128379630	9840	9840	9840	9840	0
235	20230615	145200	128379630	9840	9840	9840	9840	223
236	20230615	145100	126185310	9840	9840	9840	9840	0
237	20230615	145000	126185310	9840	9840	9840	9840	0
238	20230615	144900	126185310	9840	9840	9840	9840	0
239	20230615	144800	126185310	9840	9840	9840	9840	0
240	20230615	144700	126185310	9840	9840	9840	9840	23
241	20230615	144600	125958990	9850	9850	9850	9850	0
242	20230615	144500	125958990	9850	9850	9850	9850	0
243	20230615	144400	125958990	9850	9850	9850	9850	1
244	20230615	144300	125949140	9850	9850	9850	9850	0
245	20230615	144200	125949140	9850	9850	9850	9850	609
246	20230615	144100	119950490	9860	9860	9860	9860	0
247	20230615	144000	119950490	9860	9860	9860	9860	0
248	20230615	143900	119950490	9860	9860	9860	9860	10
249	20230615	143800	119851890	9850	9850	9850	9850	1
250	20230615	143700	119842040	9860	9860	9860	9860	0
251	20230615	143600	119842040	9860	9860	9860	9860	5
252	20230615	143500	119792740	9860	9860	9860	9860	50
253	20230615	143400	119299740	9850	9860	9860	9850	404
254	20230615	143300	115320090	9860	9860	9860	9860	0
255	20230615	143200	115320090	9860	9860	9860	9860	0
256	20230615	143100	115320090	9860	9860	9860	9860	0
257	20230615	143000	115320090	9860	9860	9860	9860	0
258	20230615	142900	115320090	9860	9860	9860	9860	7
259	20230615	142800	115251070	9860	9860	9860	9860	0
260	20230615	142700	115251070	9860	9860	9860	9860	0
261	20230615	142600	115251070	9860	9860	9860	9860	0
262	20230615	142500	115251070	9860	9860	9860	9860	0
263	20230615	142400	115251070	9860	9860	9860	9860	10
264	20230615	142300	115152470	9860	9860	9860	9860	0
265	20230615	142200	115152470	9860	9860	9860	9860	0
266	20230615	142100	115152470	9860	9860	9860	9860	0
267	20230615	142000	115152470	9860	9860	9860	9860	574
268	20230615	141900	109492830	9860	9860	9860	9860	30
269	20230615	141800	109197030	9860	9860	9860	9860	0
270	20230615	141700	109197030	9860	9860	9860	9860	10
271	20230615	141600	109098430	9860	9860	9860	9860	0
272	20230615	141500	109098430	9860	9860	9860	9860	6
273	20230615	141400	109039270	9860	9860	9860	9860	0
274	20230615	141300	109039270	9860	9860	9860	9860	360
275	20230615	141200	105489670	9860	9860	9860	9860	0
276	20230615	141100	105489670	9860	9860	9860	9860	0
277	20230615	141000	105489670	9860	9860	9860	9860	0
278	20230615	140900	105489670	9860	9860	9860	9860	0
279	20230615	140800	105489670	9860	9860	9860	9860	0
280	20230615	140700	105489670	9860	9860	9860	9860	24
281	20230615	140600	105253030	9860	9860	9860	9860	7
282	20230615	140500	105184010	9860	9860	9860	9860	0
283	20230615	140400	105184010	9860	9860	9860	9860	0
284	20230615	140300	105184010	9860	9860	9860	9860	0
285	20230615	140200	105184010	9860	9870	9870	9860	172
286	20230615	140100	103487780	9870	9870	9870	9870	0
287	20230615	140000	103487780	9870	9870	9870	9870	0
288	20230615	135900	103487780	9870	9870	9870	9870	39
289	20230615	135800	103102850	9870	9870	9870	9870	11
290	20230615	135700	102994280	9860	9870	9870	9860	291
291	20230615	135600	100123050	9870	9870	9870	9870	0
292	20230615	135500	100123050	9870	9870	9870	9870	0
293	20230615	135400	100123050	9870	9870	9870	9870	10
294	20230615	135300	100024350	9870	9870	9870	9870	0
295	20230615	135200	100024350	9870	9870	9870	9870	0
296	20230615	135100	100024350	9870	9870	9870	9870	24
297	20230615	135000	99787470	9890	9890	9890	9890	0
298	20230615	134900	99787470	9890	9890	9890	9890	0
299	20230615	134800	99787470	9890	9890	9890	9890	10
300	20230615	134700	99688570	9890	9890	9890	9890	100
301	20230615	134600	98699570	9890	9890	9890	9890	0
302	20230615	134500	98699570	9890	9890	9890	9890	0
303	20230615	134400	98699570	9890	9890	9890	9890	0
304	20230615	134300	98699570	9890	9890	9890	9890	0
305	20230615	134200	98699570	9890	9890	9890	9890	0
306	20230615	134100	98699570	9890	9890	9890	9890	319
307	20230615	134000	95544660	9890	9890	9890	9890	2
308	20230615	133900	95524880	9850	9850	9850	9850	0
309	20230615	133800	95524880	9850	9850	9850	9850	0
310	20230615	133700	95524880	9850	9850	9850	9850	185
311	20230615	133600	93702630	9840	9840	9840	9840	0
312	20230615	133500	93702630	9840	9840	9840	9840	0
313	20230615	133400	93702630	9840	9840	9840	9840	101
314	20230615	133300	92708790	9840	9840	9840	9840	0
315	20230615	133200	92708790	9840	9840	9840	9840	0
316	20230615	133100	92708790	9840	9840	9840	9840	0
317	20230615	133000	92708790	9840	9840	9840	9840	95
318	20230615	132900	91773990	9890	9890	9890	9890	0
319	20230615	132800	91773990	9890	9890	9890	9890	0
320	20230615	132700	91773990	9890	9890	9890	9890	0
321	20230615	132600	91773990	9890	9890	9890	9890	1
322	20230615	132500	91764100	9830	9830	9830	9830	0
323	20230615	132400	91764100	9830	9830	9830	9830	0
324	20230615	132300	91764100	9830	9830	9830	9830	0
325	20230615	132200	91764100	9830	9830	9830	9830	0
326	20230615	132100	91764100	9830	9830	9830	9830	0
327	20230615	132000	91764100	9830	9830	9830	9830	0
328	20230615	131900	91764100	9830	9830	9830	9830	0
329	20230615	131800	91764100	9830	9830	9830	9830	15
330	20230615	131700	91616650	9830	9830	9830	9830	0
331	20230615	131600	91616650	9830	9830	9830	9830	0
332	20230615	131500	91616650	9830	9830	9830	9830	0
333	20230615	131400	91616650	9830	9830	9830	9830	0
334	20230615	131300	91616650	9830	9830	9830	9830	0
335	20230615	131200	91616650	9830	9830	9830	9830	0
336	20230615	131100	91616650	9830	9830	9830	9830	0
337	20230615	131000	91616650	9830	9830	9830	9830	0
338	20230615	130900	91616650	9830	9830	9830	9830	0
339	20230615	130800	91616650	9830	9830	9830	9830	0
340	20230615	130700	91616650	9830	9830	9830	9830	0
341	20230615	130600	91616650	9830	9830	9830	9830	0
342	20230615	130500	91616650	9830	9830	9830	9830	0
343	20230615	130400	91616650	9830	9830	9830	9830	14
344	20230615	130300	91479030	9830	9830	9830	9830	0
345	20230615	130200	91479030	9830	9830	9830	9830	0
346	20230615	130100	91479030	9830	9830	9830	9830	0
347	20230615	130000	91479030	9830	9830	9830	9830	1
348	20230615	125900	91469200	9850	9850	9850	9850	0
349	20230615	125800	91469200	9850	9850	9850	9850	0
350	20230615	125700	91469200	9850	9850	9850	9850	0
351	20230615	125600	91469200	9850	9850	9850	9850	0
352	20230615	125500	91469200	9850	9850	9850	9850	1
353	20230615	125400	91459350	9820	9820	9820	9820	0
354	20230615	125300	91459350	9820	9820	9820	9820	0
355	20230615	125200	91459350	9820	9820	9820	9820	0
356	20230615	125100	91459350	9820	9820	9820	9820	0
357	20230615	125000	91459350	9820	9820	9820	9820	0
358	20230615	124900	91459350	9820	9820	9820	9820	0
359	20230615	124800	91459350	9820	9820	9820	9820	0
360	20230615	124700	91459350	9820	9820	9820	9820	0
361	20230615	124600	91459350	9820	9820	9820	9820	0
362	20230615	124500	91459350	9820	9820	9820	9820	0
363	20230615	124400	91459350	9820	9820	9820	9820	13
364	20230615	124300	91331690	9820	9820	9820	9820	5
365	20230615	124200	91282590	9820	9820	9820	9820	0
366	20230615	124100	91282590	9820	9820	9820	9820	0
367	20230615	124000	91282590	9820	9820	9820	9820	0
368	20230615	123900	91282590	9820	9820	9820	9820	0
369	20230615	123800	91282590	9820	9820	9820	9820	0
370	20230615	123700	91282590	9820	9820	9820	9820	20
371	20230615	123600	91086190	9820	9830	9830	9820	400
372	20230615	123500	87156050	9830	9830	9830	9830	100
373	20230615	123400	86173050	9830	9830	9830	9830	0
374	20230615	123300	86173050	9830	9830	9830	9830	0
375	20230615	123200	86173050	9830	9830	9830	9830	0
376	20230615	123100	86173050	9830	9830	9830	9830	304
377	20230615	123000	83184730	9830	9830	9830	9830	0
378	20230615	122900	83184730	9830	9830	9830	9830	0
379	20230615	122800	83184730	9830	9830	9830	9830	0
380	20230615	122700	83184730	9830	9830	9830	9830	0
381	20230615	122600	83184730	9830	9830	9830	9830	3
382	20230615	122500	83155240	9830	9830	9830	9830	0
383	20230615	122400	83155240	9830	9830	9830	9830	0
384	20230615	122300	83155240	9830	9830	9830	9830	0
385	20230615	122200	83155240	9830	9830	9830	9830	0
386	20230615	122100	83155240	9830	9830	9830	9830	0
387	20230615	122000	83155240	9830	9830	9830	9830	0
388	20230615	121900	83155240	9830	9830	9830	9830	0
389	20230615	121800	83155240	9830	9830	9830	9830	100
390	20230615	121700	82172240	9830	9830	9830	9830	0
391	20230615	121600	82172240	9830	9830	9830	9830	0
392	20230615	121500	82172240	9830	9830	9830	9830	0
393	20230615	121400	82172240	9830	9830	9830	9830	60
394	20230615	121300	81582440	9830	9830	9830	9830	0
395	20230615	121200	81582440	9830	9830	9830	9830	0
396	20230615	121100	81582440	9830	9830	9830	9830	0
397	20230615	121000	81582440	9830	9830	9830	9830	0
398	20230615	120900	81582440	9830	9830	9830	9830	0
399	20230615	120800	81582440	9830	9830	9830	9830	0
400	20230615	120700	81582440	9830	9830	9830	9830	0
401	20230615	120600	81582440	9830	9830	9830	9830	0
402	20230615	120500	81582440	9830	9830	9830	9830	0
403	20230615	120400	81582440	9830	9830	9830	9830	0
404	20230615	120300	81582440	9830	9830	9830	9830	94
405	20230615	120200	80658420	9830	9830	9830	9830	0
406	20230615	120100	80658420	9830	9830	9830	9830	0
407	20230615	120000	80658420	9830	9830	9830	9830	0
408	20230615	115900	80658420	9830	9830	9830	9830	0
409	20230615	115800	80658420	9830	9830	9830	9830	0
410	20230615	115700	80658420	9830	9830	9830	9830	0
411	20230615	115600	80658420	9830	9830	9830	9830	0
412	20230615	115500	80658420	9830	9830	9830	9830	0
413	20230615	115400	80658420	9830	9830	9830	9830	171
414	20230615	115300	78977490	9830	9830	9830	9830	0
415	20230615	115200	78977490	9830	9830	9830	9830	0
416	20230615	115100	78977490	9830	9830	9830	9830	0
417	20230615	115000	78977490	9830	9830	9830	9830	0
418	20230615	114900	78977490	9830	9830	9830	9830	0
419	20230615	114800	78977490	9830	9830	9830	9830	6
420	20230615	114700	78918510	9830	9830	9830	9830	0
421	20230615	114600	78918510	9830	9830	9830	9830	197
422	20230615	114500	76982000	9900	9900	9900	9900	0
423	20230615	114400	76982000	9900	9900	9900	9900	0
424	20230615	114300	76982000	9900	9900	9900	9900	0
425	20230615	114200	76982000	9900	9900	9900	9900	0
426	20230615	114100	76982000	9900	9900	9900	9900	0
427	20230615	114000	76982000	9900	9900	9900	9900	0
428	20230615	113900	76982000	9900	9900	9900	9900	0
429	20230615	113800	76982000	9900	9900	9900	9900	0
430	20230615	113700	76982000	9900	9900	9900	9900	0
431	20230615	113600	76982000	9900	9900	9900	9900	0
432	20230615	113500	76982000	9900	9900	9900	9900	0
433	20230615	113400	76982000	9900	9900	9900	9900	0
434	20230615	113300	76982000	9900	9900	9900	9900	0
435	20230615	113200	76982000	9900	9900	9900	9900	0
436	20230615	113100	76982000	9900	9900	9900	9900	0
437	20230615	113000	76982000	9900	9900	9900	9900	0
438	20230615	112900	76982000	9900	9900	9900	9900	0
439	20230615	112800	76982000	9900	9870	9900	9870	100
440	20230615	112700	75992540	9830	9830	9830	9830	0
441	20230615	112600	75992540	9830	9830	9830	9830	14
442	20230615	112500	75854920	9820	9820	9820	9820	0
443	20230615	112400	75854920	9820	9820	9820	9820	0
444	20230615	112300	75854920	9820	9850	9850	9820	400
445	20230615	112200	71921070	9850	9850	9850	9850	0
446	20230615	112100	71921070	9850	9850	9850	9850	0
447	20230615	112000	71921070	9850	9850	9850	9850	0
448	20230615	111900	71921070	9850	9850	9850	9850	1109
449	20230615	111800	60997420	9860	9860	9860	9860	0
450	20230615	111700	60997420	9860	9860	9860	9860	0
451	20230615	111600	60997420	9860	9860	9860	9860	0
452	20230615	111500	60997420	9860	9860	9860	9860	0
453	20230615	111400	60997420	9860	9860	9860	9860	2
454	20230615	111300	60977700	9860	9860	9860	9860	2
455	20230615	111200	60957980	9850	9860	9860	9850	509
456	20230615	111100	55943100	9870	9870	9870	9870	0
457	20230615	111000	55943100	9870	9860	9870	9860	14
458	20230615	110900	55805050	9860	9860	9860	9860	3
459	20230615	110800	55775470	9860	9860	9860	9860	19
460	20230615	110700	55588130	9860	9860	9860	9860	739
461	20230615	110600	48301590	9860	9870	9870	9860	305
462	20230615	110500	45293290	9890	9890	9890	9890	0
463	20230615	110400	45293290	9890	9890	9890	9890	0
464	20230615	110300	45293290	9890	9890	9890	9890	26
465	20230615	110200	45036150	9900	9900	9900	9900	0
466	20230615	110100	45036150	9900	9900	9900	9900	0
467	20230615	110000	45036150	9900	9900	9900	9900	3
468	20230615	105900	45006450	9900	9900	9900	9900	2
469	20230615	105800	44986650	9900	9900	9900	9900	0
470	20230615	105700	44986650	9900	9890	9900	9890	3
471	20230615	105600	44956970	9890	9890	9890	9890	0
472	20230615	105500	44956970	9890	9890	9890	9890	0
473	20230615	105400	44956970	9890	9890	9890	9890	183
474	20230615	105300	43147100	9890	9890	9890	9890	0
475	20230615	105200	43147100	9890	9890	9890	9890	0
476	20230615	105100	43147100	9890	9890	9890	9890	9
477	20230615	105000	43058090	9890	9890	9890	9890	12
478	20230615	104900	42939410	9890	9890	9890	9890	2
479	20230615	104800	42919630	9890	9890	9890	9890	0
480	20230615	104700	42919630	9890	9890	9890	9890	10
481	20230615	104600	42820730	9890	9890	9890	9890	3
482	20230615	104500	42791060	9890	9890	9890	9890	3
483	20230615	104400	42761390	9890	9890	9890	9890	51
484	20230615	104300	42257000	9910	9910	9910	9910	0
485	20230615	104200	42257000	9910	9910	9910	9910	0
486	20230615	104100	42257000	9910	9910	9910	9910	0
487	20230615	104000	42257000	9910	9910	9910	9910	0
488	20230615	103900	42257000	9910	9910	9910	9910	4
489	20230615	103800	42217360	9910	9910	9910	9910	0
490	20230615	103700	42217360	9910	9910	9910	9910	0
491	20230615	103600	42217360	9910	9910	9910	9910	71
492	20230615	103500	41513750	10000	10000	10000	10000	0
493	20230615	103400	41513750	10000	9900	10000	9900	174
494	20230615	103300	39779510	9890	9890	9890	9890	3
495	20230615	103200	39749840	9890	9890	9890	9890	0
496	20230615	103100	39749840	9890	9890	9890	9890	1
497	20230615	103000	39739950	9860	9870	9870	9860	53
498	20230615	102900	39216940	9870	9870	9870	9870	0
499	20230615	102800	39216940	9870	9870	9870	9870	0
500	20230615	102700	39216940	9870	9870	9870	9870	58
501	20230615	102600	38644480	9870	9870	9870	9870	19
502	20230615	102500	38456950	9870	9890	9890	9860	218
503	20230615	102400	36302330	9900	9920	9920	9900	442
504	20230615	102300	31925140	9920	9920	9920	9920	3
505	20230615	102200	31895380	9920	9920	9920	9920	0
506	20230615	102100	31895380	9920	9920	9920	9920	0
507	20230615	102000	31895380	9920	9920	9920	9920	0
508	20230615	101900	31895380	9920	9920	9920	9920	0
509	20230615	101800	31895380	9920	9920	9920	9920	0
510	20230615	101700	31895380	9920	9920	9920	9920	173
511	20230615	101600	30179220	9920	9920	9920	9920	0
512	20230615	101500	30179220	9920	9920	9920	9920	0
513	20230615	101400	30179220	9920	9920	9920	9920	0
514	20230615	101300	30179220	9920	9920	9920	9920	0
515	20230615	101200	30179220	9920	9920	9920	9920	7
516	20230615	101100	30109780	9920	9920	9920	9920	0
517	20230615	101000	30109780	9920	9920	9920	9920	11
518	20230615	100900	30000660	9920	9920	9920	9920	0
519	20230615	100800	30000660	9920	9920	9920	9920	0
520	20230615	100700	30000660	9920	9920	9920	9920	0
521	20230615	100600	30000660	9920	9920	9920	9920	0
522	20230615	100500	30000660	9920	9920	9920	9920	0
523	20230615	100400	30000660	9920	9920	9920	9920	0
524	20230615	100300	30000660	9920	9920	9920	9920	0
525	20230615	100200	30000660	9920	9920	9920	9920	0
526	20230615	100100	30000660	9920	9920	9920	9920	0
527	20230615	100000	30000660	9920	9920	9920	9920	0
528	20230615	095900	30000660	9920	9920	9920	9920	0
529	20230615	095800	30000660	9920	9920	9920	9920	0
530	20230615	095700	30000660	9920	9920	9920	9920	0
531	20230615	095600	30000660	9920	9920	9920	9920	14
532	20230615	095500	29861780	9920	9920	9920	9920	0
533	20230615	095400	29861780	9920	9920	9920	9920	0
534	20230615	095300	29861780	9920	9920	9920	9920	0
535	20230615	095200	29861780	9920	9920	9920	9920	116
536	20230615	095100	28711060	9920	9920	9920	9920	0
537	20230615	095000	28711060	9920	9920	9920	9920	10
538	20230615	094900	28611860	9900	9900	9900	9900	0
539	20230615	094800	28611860	9900	9900	9900	9900	0
540	20230615	094700	28611860	9900	9900	9900	9900	0
541	20230615	094600	28611860	9900	9900	9900	9900	0
542	20230615	094500	28611860	9900	9900	9900	9900	0
543	20230615	094400	28611860	9900	9900	9900	9900	0
544	20230615	094300	28611860	9900	9900	9900	9900	0
545	20230615	094200	28611860	9900	9900	9900	9900	0
546	20230615	094100	28611860	9900	9900	9900	9900	0
547	20230615	094000	28611860	9900	9900	9900	9900	0
548	20230615	093900	28611860	9900	9900	9900	9900	0
549	20230615	093800	28611860	9900	9900	9900	9900	0
550	20230615	093700	28611860	9900	9970	9970	9900	102
551	20230615	093600	27600900	9920	9920	9920	9920	0
552	20230615	093500	27600900	9920	9970	10000	9920	520
553	20230615	093400	22409150	9910	9910	9910	9910	11
554	20230615	093300	22300140	9900	9900	9900	9900	100
555	20230615	093200	21310140	9900	9900	9900	9900	40
556	20230615	093100	20914140	9900	9910	9910	9900	117
557	20230615	093000	19755220	9990	9990	9990	9990	0
558	20230615	092900	19755220	9990	9990	9990	9990	1
559	20230615	092800	19745230	9990	9990	9990	9990	0
560	20230615	092700	19745230	9990	9960	9990	9960	25
561	20230615	092600	19495730	9910	9910	9910	9910	0
562	20230615	092500	19495730	9910	9910	9910	9910	0
563	20230615	092400	19495730	9910	9910	9910	9910	0
564	20230615	092300	19495730	9910	9910	9910	9910	0
565	20230615	092200	19495730	9910	9910	9910	9910	0
566	20230615	092100	19495730	9910	9910	9910	9910	0
567	20230615	092000	19495730	9910	9910	9910	9910	0
568	20230615	091900	19495730	9910	9910	9910	9910	175
569	20230615	091800	17761480	9940	9930	9940	9930	99
570	20230615	091700	16777810	9930	9930	9930	9930	0
571	20230615	091600	16777810	9930	9920	9930	9920	4
572	20230615	091500	16738120	9920	9980	9980	9920	109
573	20230615	091400	15655200	9980	9980	9980	9980	0
574	20230615	091300	15655200	9980	9980	9980	9980	0
575	20230615	091200	15655200	9980	9980	9980	9980	230
576	20230615	091100	13359800	9980	9980	9980	9980	18
577	20230615	091000	13180160	10030	10030	10030	10030	0
578	20230615	090900	13180160	10030	10030	10030	10030	0
579	20230615	090800	13180160	10030	10030	10030	10030	0
580	20230615	090700	13180160	10030	10040	10040	9870	381
581	20230615	090600	9373480	10040	9860	10050	9860	565
582	20230615	090500	3742290	9840	9840	9840	9840	1
583	20230615	090400	3732450	9830	9830	9830	9830	12
584	20230615	090300	3614490	9820	9820	9820	9820	38
585	20230615	090200	3241330	9830	9830	9830	9830	0
586	20230615	090100	3241330	9830	9830	9830	9830	73
587	20230615	090000	2523740	9820	9820	9820	9820	257