KissMeData/299660/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190600	226770080	7980	7980	7980	7980	160
3	20230615	190500	226770080	7980	7980	7980	7980	0
4	20230615	190400	226770080	7980	7980	7980	7980	0
5	20230615	190300	226770080	7980	7980	7980	7980	0
6	20230615	190200	226770080	7980	7980	7980	7980	0
7	20230615	190100	226770080	7980	7980	7980	7980	0
8	20230615	190000	226770080	7980	7980	7980	7980	0
9	20230615	185900	226770080	7980	7980	7980	7980	0
10	20230615	185800	226770080	7980	7980	7980	7980	0
11	20230615	185700	226770080	7980	7980	7980	7980	0
12	20230615	185600	226770080	7980	7980	7980	7980	0
13	20230615	185500	226770080	7980	7980	7980	7980	0
14	20230615	185400	226770080	7980	7980	7980	7980	0
15	20230615	185300	226770080	7980	7980	7980	7980	0
16	20230615	185200	226770080	7980	7980	7980	7980	0
17	20230615	185100	226770080	7980	7980	7980	7980	0
18	20230615	185000	226770080	7980	7980	7980	7980	0
19	20230615	184900	226770080	7980	7980	7980	7980	0
20	20230615	184800	226770080	7980	7980	7980	7980	0
21	20230615	184700	226770080	7980	7980	7980	7980	0
22	20230615	184600	226770080	7980	7980	7980	7980	0
23	20230615	184500	226770080	7980	7980	7980	7980	0
24	20230615	184400	226770080	7980	7980	7980	7980	0
25	20230615	184300	226770080	7980	7980	7980	7980	0
26	20230615	184200	226770080	7980	7980	7980	7980	0
27	20230615	184100	226770080	7980	7980	7980	7980	0
28	20230615	184000	226770080	7980	7980	7980	7980	0
29	20230615	183900	226770080	7980	7980	7980	7980	0
30	20230615	183800	226770080	7980	7980	7980	7980	0
31	20230615	183700	226770080	7980	7980	7980	7980	0
32	20230615	183600	226770080	7980	7980	7980	7980	160
33	20230615	183500	226770080	7980	7980	7980	7980	0
34	20230615	183400	226770080	7980	7980	7980	7980	0
35	20230615	183300	226770080	7980	7980	7980	7980	0
36	20230615	183200	226770080	7980	7980	7980	7980	0
37	20230615	183100	226770080	7980	7980	7980	7980	0
38	20230615	183000	226770080	7980	7980	7980	7980	0
39	20230615	182900	226770080	7980	7980	7980	7980	0
40	20230615	182800	226770080	7980	7980	7980	7980	0
41	20230615	182700	226770080	7980	7980	7980	7980	0
42	20230615	182600	226770080	7980	7980	7980	7980	0
43	20230615	182500	226770080	7980	7980	7980	7980	0
44	20230615	182400	226770080	7980	7980	7980	7980	0
45	20230615	182300	226770080	7980	7980	7980	7980	0
46	20230615	182200	226770080	7980	7980	7980	7980	0
47	20230615	182100	226770080	7980	7980	7980	7980	0
48	20230615	182000	226770080	7980	7980	7980	7980	0
49	20230615	181900	226770080	7980	7980	7980	7980	0
50	20230615	181800	226770080	7980	7980	7980	7980	0
51	20230615	181700	226770080	7980	7980	7980	7980	0
52	20230615	181600	226770080	7980	7980	7980	7980	0
53	20230615	181500	226770080	7980	7980	7980	7980	0
54	20230615	181400	226770080	7980	7980	7980	7980	0
55	20230615	181300	226770080	7980	7980	7980	7980	0
56	20230615	181200	226770080	7980	7980	7980	7980	0
57	20230615	181100	226770080	7980	7980	7980	7980	0
58	20230615	181000	226770080	7980	7980	7980	7980	0
59	20230615	180900	226770080	7980	7980	7980	7980	0
60	20230615	180800	226770080	7980	7980	7980	7980	0
61	20230615	180700	226770080	7980	7980	7980	7980	0
62	20230615	180600	226770080	7980	7980	7980	7980	160
63	20230615	180500	226770080	7980	7980	7980	7980	0
64	20230615	180400	226770080	7980	7980	7980	7980	0
65	20230615	180300	226770080	7980	7980	7980	7980	0
66	20230615	180200	226770080	7980	7980	7980	7980	0
67	20230615	180100	226770080	7980	7980	7980	7980	0
68	20230615	180000	226770080	7980	7980	7980	7980	0
69	20230615	175900	226770080	7980	7980	7980	7980	0
70	20230615	175800	226770080	7980	7980	7980	7980	0
71	20230615	175700	226770080	7980	7980	7980	7980	0
72	20230615	175600	226770080	7980	7980	7980	7980	0
73	20230615	175500	226770080	7980	7980	7980	7980	0
74	20230615	175400	226770080	7980	7980	7980	7980	0
75	20230615	175300	226770080	7980	7980	7980	7980	0
76	20230615	175200	226770080	7980	7980	7980	7980	0
77	20230615	175100	226770080	7980	7980	7980	7980	0
78	20230615	175000	226770080	7980	7980	7980	7980	0
79	20230615	174900	226770080	7980	7980	7980	7980	0
80	20230615	174800	226770080	7980	7980	7980	7980	0
81	20230615	174700	226770080	7980	7980	7980	7980	0
82	20230615	174600	226770080	7980	7980	7980	7980	0
83	20230615	174500	226770080	7980	7980	7980	7980	0
84	20230615	174400	226770080	7980	7980	7980	7980	0
85	20230615	174300	226770080	7980	7980	7980	7980	0
86	20230615	174200	226770080	7980	7980	7980	7980	0
87	20230615	174100	226770080	7980	7980	7980	7980	0
88	20230615	174000	226770080	7980	7980	7980	7980	0
89	20230615	173900	226770080	7980	7980	7980	7980	0
90	20230615	173800	226770080	7980	7980	7980	7980	0
91	20230615	173700	226770080	7980	7980	7980	7980	0
92	20230615	173600	226770080	7980	7980	7980	7980	160
93	20230615	173500	226770080	7980	7980	7980	7980	0
94	20230615	173400	226770080	7980	7980	7980	7980	0
95	20230615	173300	226770080	7980	7980	7980	7980	0
96	20230615	173200	226770080	7980	7980	7980	7980	0
97	20230615	173100	226770080	7980	7980	7980	7980	0
98	20230615	173000	226770080	7980	7980	7980	7980	0
99	20230615	172900	226770080	7980	7980	7980	7980	0
100	20230615	172800	226770080	7980	7980	7980	7980	0
101	20230615	172700	226770080	7980	7980	7980	7980	0
102	20230615	172600	226770080	7980	7980	7980	7980	0
103	20230615	172500	226770080	7980	7980	7980	7980	0
104	20230615	172400	226770080	7980	7980	7980	7980	0
105	20230615	172300	226770080	7980	7980	7980	7980	0
106	20230615	172200	226770080	7980	7980	7980	7980	0
107	20230615	172100	226770080	7980	7980	7980	7980	0
108	20230615	172000	226770080	7980	7980	7980	7980	0
109	20230615	171900	226770080	7980	7980	7980	7980	0
110	20230615	171800	226770080	7980	7980	7980	7980	0
111	20230615	171700	226770080	7980	7980	7980	7980	0
112	20230615	171600	226770080	7980	7980	7980	7980	0
113	20230615	171500	226770080	7980	7980	7980	7980	0
114	20230615	171400	226770080	7980	7980	7980	7980	0
115	20230615	171300	226770080	7980	7980	7980	7980	0
116	20230615	171200	226770080	7980	7980	7980	7980	0
117	20230615	171100	226770080	7980	7980	7980	7980	0
118	20230615	171000	226770080	7980	7980	7980	7980	0
119	20230615	170900	226770080	7980	7980	7980	7980	0
120	20230615	170800	226770080	7980	7980	7980	7980	0
121	20230615	170700	226770080	7980	7980	7980	7980	0
122	20230615	170600	226770080	7980	7980	7980	7980	160
123	20230615	170500	226770080	7980	7980	7980	7980	0
124	20230615	170400	226770080	7980	7980	7980	7980	0
125	20230615	170300	226770080	7980	7980	7980	7980	0
126	20230615	170200	226770080	7980	7980	7980	7980	0
127	20230615	170100	226770080	7980	7980	7980	7980	0
128	20230615	170000	226770080	7980	7980	7980	7980	0
129	20230615	165900	226770080	7980	7980	7980	7980	0
130	20230615	165800	226770080	7980	7980	7980	7980	0
131	20230615	165700	226770080	7980	7980	7980	7980	0
132	20230615	165600	226770080	7980	7980	7980	7980	0
133	20230615	165500	226770080	7980	7980	7980	7980	0
134	20230615	165400	226770080	7980	7980	7980	7980	0
135	20230615	165300	226770080	7980	7980	7980	7980	0
136	20230615	165200	226770080	7980	7980	7980	7980	0
137	20230615	165100	226770080	7980	7980	7980	7980	0
138	20230615	165000	226770080	7980	7980	7980	7980	0
139	20230615	164900	226770080	7980	7980	7980	7980	0
140	20230615	164800	226770080	7980	7980	7980	7980	0
141	20230615	164700	226770080	7980	7980	7980	7980	0
142	20230615	164600	226770080	7980	7980	7980	7980	0
143	20230615	164500	226770080	7980	7980	7980	7980	0
144	20230615	164400	226770080	7980	7980	7980	7980	0
145	20230615	164300	226770080	7980	7980	7980	7980	0
146	20230615	164200	226770080	7980	7980	7980	7980	0
147	20230615	164100	226770080	7980	7980	7980	7980	0
148	20230615	164000	226770080	7980	7980	7980	7980	0
149	20230615	163900	226770080	7980	7980	7980	7980	0
150	20230615	163800	226770080	7980	7980	7980	7980	0
151	20230615	163700	226770080	7980	7980	7980	7980	0
152	20230615	163600	226770080	7980	7980	7980	7980	160
153	20230615	163500	226770080	7980	7980	7980	7980	0
154	20230615	163400	226770080	7980	7980	7980	7980	0
155	20230615	163300	226770080	7980	7980	7980	7980	0
156	20230615	163200	226770080	7980	7980	7980	7980	0
157	20230615	163100	226770080	7980	7980	7980	7980	0
158	20230615	163000	226770080	7980	7980	7980	7980	0
159	20230615	162900	226770080	7980	7980	7980	7980	0
160	20230615	162800	226770080	7980	7980	7980	7980	0
161	20230615	162700	226770080	7980	7980	7980	7980	0
162	20230615	162600	226770080	7980	7980	7980	7980	0
163	20230615	162500	226770080	7980	7980	7980	7980	0
164	20230615	162400	226770080	7980	7980	7980	7980	0
165	20230615	162300	226770080	7980	7980	7980	7980	0
166	20230615	162200	226770080	7980	7980	7980	7980	0
167	20230615	162100	226770080	7980	7980	7980	7980	0
168	20230615	162000	226770080	7980	7980	7980	7980	0
169	20230615	161900	226770080	7980	7980	7980	7980	0
170	20230615	161800	226770080	7980	7980	7980	7980	0
171	20230615	161700	226770080	7980	7980	7980	7980	0
172	20230615	161600	226770080	7980	7980	7980	7980	0
173	20230615	161500	226770080	7980	7980	7980	7980	0
174	20230615	161400	226770080	7980	7980	7980	7980	0
175	20230615	161300	226770080	7980	7980	7980	7980	0
176	20230615	161200	226770080	7980	7980	7980	7980	0
177	20230615	161100	226770080	7980	7980	7980	7980	0
178	20230615	161000	226770080	7980	7980	7980	7980	0
179	20230615	160900	226770080	7980	7980	7980	7980	0
180	20230615	160800	226770080	7980	7980	7980	7980	0
181	20230615	160700	226770080	7980	7980	7980	7980	0
182	20230615	160600	226770080	7980	7980	7980	7980	160
183	20230615	160500	226770080	7980	7980	7980	7980	0
184	20230615	160400	226770080	7980	7980	7980	7980	0
185	20230615	160300	226770080	7980	7980	7980	7980	0
186	20230615	160200	226770080	7980	7980	7980	7980	0
187	20230615	160100	226770080	7980	7980	7980	7980	0
188	20230615	160000	226770080	7980	7980	7980	7980	0
189	20230615	155900	226770080	7980	7980	7980	7980	0
190	20230615	155800	226770080	7980	7980	7980	7980	0
191	20230615	155700	226770080	7980	7980	7980	7980	0
192	20230615	155600	226770080	7980	7980	7980	7980	0
193	20230615	155500	226770080	7980	7980	7980	7980	0
194	20230615	155400	226770080	7980	7980	7980	7980	0
195	20230615	155300	226770080	7980	7980	7980	7980	0
196	20230615	155200	226770080	7980	7980	7980	7980	0
197	20230615	155100	226770080	7980	7980	7980	7980	0
198	20230615	155000	226770080	7980	7980	7980	7980	0
199	20230615	154900	226770080	7980	7980	7980	7980	0
200	20230615	154800	226770080	7980	7980	7980	7980	0
201	20230615	154700	226770080	7980	7980	7980	7980	0
202	20230615	154600	226770080	7980	7980	7980	7980	0
203	20230615	154500	226770080	7980	7980	7980	7980	0
204	20230615	154400	226770080	7980	7980	7980	7980	0
205	20230615	154300	226770080	7980	7980	7980	7980	0
206	20230615	154200	226770080	7980	7980	7980	7980	0
207	20230615	154100	226770080	7980	7980	7980	7980	0
208	20230615	154000	226770080	7980	7980	7980	7980	0
209	20230615	153900	226770080	7980	7980	7980	7980	0
210	20230615	153800	226770080	7980	7980	7980	7980	0
211	20230615	153700	226770080	7980	7980	7980	7980	0
212	20230615	153600	226770080	7980	7980	7980	7980	160
213	20230615	153500	226770080	7980	7980	7980	7980	0
214	20230615	153400	226770080	7980	7980	7980	7980	0
215	20230615	153300	226770080	7980	7980	7980	7980	0
216	20230615	153200	226770080	7980	7980	7980	7980	0
217	20230615	153100	226770080	7980	7980	7980	7980	0
218	20230615	153000	226770080	7980	7980	7980	7980	160
219	20230615	152900	225493280	7980	7980	7980	7980	0
220	20230615	152800	225493280	7980	7980	7980	7980	0
221	20230615	152700	225493280	7980	7980	7980	7980	0
222	20230615	152600	225493280	7980	7980	7980	7980	0
223	20230615	152500	225493280	7980	7980	7980	7980	0
224	20230615	152400	225493280	7980	7980	7980	7980	0
225	20230615	152300	225493280	7980	7980	7980	7980	0
226	20230615	152200	225493280	7980	7980	7980	7980	0
227	20230615	152100	225493280	7980	7980	7980	7980	0
228	20230615	152000	225493280	7980	7980	7980	7980	0
229	20230615	151900	225493280	7980	7980	7980	7980	120
230	20230615	151800	224535680	7980	7980	7980	7980	30
231	20230615	151700	224296280	7980	7970	7980	7970	5
232	20230615	151600	224256420	7970	7970	7970	7940	152
233	20230615	151500	223045010	7960	7960	7960	7960	20
234	20230615	151400	222885810	7960	7960	7960	7960	3
235	20230615	151300	222861930	7970	7970	7970	7970	0
236	20230615	151200	222861930	7970	7970	7970	7970	0
237	20230615	151100	222861930	7970	7970	7970	7970	0
238	20230615	151000	222861930	7970	7970	7970	7970	1
239	20230615	150900	222853960	7980	7970	7980	7970	296
240	20230615	150800	220494810	7980	7980	7980	7980	0
241	20230615	150700	220494810	7980	7980	7980	7980	11
242	20230615	150600	220407030	7980	7970	7980	7930	595
243	20230615	150500	215673580	7930	7930	7930	7930	164
244	20230615	150400	214373060	7980	7970	7980	7970	3
245	20230615	150300	214349130	7980	7970	7980	7930	567
246	20230615	150200	209850720	7930	7930	7930	7930	199
247	20230615	150100	208272650	7930	7930	7930	7930	10
248	20230615	150000	208193350	7930	7930	7930	7930	0
249	20230615	145900	208193350	7930	7930	7930	7930	0
250	20230615	145800	208193350	7930	7930	7930	7930	10
251	20230615	145700	208114050	7930	7930	7930	7930	7
252	20230615	145600	208058540	7930	7930	7930	7930	0
253	20230615	145500	208058540	7930	7930	7930	7930	0
254	20230615	145400	208058540	7930	7950	7950	7930	1702
255	20230615	145300	194560520	7940	7940	7940	7940	0
256	20230615	145200	194560520	7940	7940	7940	7940	0
257	20230615	145100	194560520	7940	7940	7940	7940	0
258	20230615	145000	194560520	7940	7940	7940	7940	100
259	20230615	144900	193766520	7940	7940	7940	7940	150
260	20230615	144800	192575520	7970	7970	7970	7970	10
261	20230615	144700	192495820	7970	7970	7970	7970	19
262	20230615	144600	192344390	7970	7970	7970	7970	0
263	20230615	144500	192344390	7970	7970	7970	7970	13
264	20230615	144400	192240780	7970	7970	7970	7970	0
265	20230615	144300	192240780	7970	7970	7970	7970	188
266	20230615	144200	190742420	7970	7970	7970	7970	0
267	20230615	144100	190742420	7970	7970	7970	7970	9
268	20230615	144000	190670690	7930	7930	7930	7930	0
269	20230615	143900	190670690	7930	7930	7930	7930	0
270	20230615	143800	190670690	7930	7930	7930	7930	13
271	20230615	143700	190567600	7930	7950	7950	7930	33
272	20230615	143600	190305670	7950	7950	7950	7950	2
273	20230615	143500	190289770	7950	7950	7950	7950	0
274	20230615	143400	190289770	7950	7950	7950	7950	0
275	20230615	143300	190289770	7950	7950	7950	7950	0
276	20230615	143200	190289770	7950	7950	7950	7950	0
277	20230615	143100	190289770	7950	7950	7950	7950	4
278	20230615	143000	190257970	7960	7940	7960	7940	222
279	20230615	142900	188492290	7930	7930	7930	7930	0
280	20230615	142800	188492290	7930	7930	7930	7930	0
281	20230615	142700	188492290	7930	7930	7930	7930	0
282	20230615	142600	188492290	7930	7930	7930	7930	0
283	20230615	142500	188492290	7930	7930	7930	7930	2
284	20230615	142400	188476430	7930	7930	7930	7930	4
285	20230615	142300	188444710	7930	7930	7930	7930	5
286	20230615	142200	188405060	7930	7930	7930	7930	17
287	20230615	142100	188270250	7940	7940	7940	7940	1
288	20230615	142000	188262310	7940	7940	7940	7940	2
289	20230615	141900	188246430	7940	7940	7940	7940	0
290	20230615	141800	188246430	7940	7940	7940	7940	3
291	20230615	141700	188222610	7910	7910	7910	7910	0
292	20230615	141600	188222610	7910	7910	7910	7910	0
293	20230615	141500	188222610	7910	7910	7910	7910	0
294	20230615	141400	188222610	7910	7910	7910	7910	0
295	20230615	141300	188222610	7910	7910	7910	7910	0
296	20230615	141200	188222610	7910	7920	7920	7910	21
297	20230615	141100	188056490	7910	7910	7910	7910	0
298	20230615	141000	188056490	7910	7910	7910	7910	0
299	20230615	140900	188056490	7910	7920	7920	7910	252
300	20230615	140800	186061170	7920	7930	7930	7920	226
301	20230615	140700	184269250	7930	7940	7940	7930	489
302	20230615	140600	180390070	7940	7940	7940	7940	0
303	20230615	140500	180390070	7940	7940	7940	7940	0
304	20230615	140400	180390070	7940	7940	7940	7940	0
305	20230615	140300	180390070	7940	7940	7940	7940	0
306	20230615	140200	180390070	7940	7940	7940	7940	0
307	20230615	140100	180390070	7940	7940	7940	7940	0
308	20230615	140000	180390070	7940	7940	7940	7940	19
309	20230615	135900	180239210	7940	7940	7940	7940	124
310	20230615	135800	179254650	7940	7940	7940	7940	0
311	20230615	135700	179254650	7940	7940	7940	7940	1
312	20230615	135600	179246710	7940	7940	7940	7940	0
313	20230615	135500	179246710	7940	7940	7940	7940	0
314	20230615	135400	179246710	7940	7940	7940	7940	0
315	20230615	135300	179246710	7940	7940	7940	7940	10
316	20230615	135200	179167310	7940	7940	7940	7940	0
317	20230615	135100	179167310	7940	7940	7940	7940	280
318	20230615	135000	176944110	7950	7960	7960	7950	15
319	20230615	134900	176824810	7970	7970	7970	7970	1
320	20230615	134800	176816840	7970	7970	7970	7970	1
321	20230615	134700	176808870	7970	7970	7970	7970	0
322	20230615	134600	176808870	7970	7970	7970	7970	0
323	20230615	134500	176808870	7970	7970	7970	7970	0
324	20230615	134400	176808870	7970	7970	7970	7970	231
325	20230615	134300	174967800	7950	7950	7950	7950	1
326	20230615	134200	174959850	7950	7950	7950	7950	10
327	20230615	134100	174880350	7950	7950	7950	7950	13
328	20230615	134000	174777000	7930	7930	7930	7930	0
329	20230615	133900	174777000	7930	7930	7930	7930	0
330	20230615	133800	174777000	7930	7930	7930	7930	0
331	20230615	133700	174777000	7930	7930	7930	7930	0
332	20230615	133600	174777000	7930	7930	7930	7930	0
333	20230615	133500	174777000	7930	7930	7930	7930	0
334	20230615	133400	174777000	7930	7930	7930	7930	0
335	20230615	133300	174777000	7930	7930	7930	7930	0
336	20230615	133200	174777000	7930	7930	7930	7930	0
337	20230615	133100	174777000	7930	7930	7930	7930	65
338	20230615	133000	174261550	7920	7920	7920	7920	0
339	20230615	132900	174261550	7920	7920	7920	7920	0
340	20230615	132800	174261550	7920	7920	7920	7920	0
341	20230615	132700	174261550	7920	7920	7920	7920	0
342	20230615	132600	174261550	7920	7920	7920	7920	240
343	20230615	132500	172360750	7930	7930	7930	7930	1
344	20230615	132400	172352820	7920	7920	7920	7920	0
345	20230615	132300	172352820	7920	7920	7920	7920	0
346	20230615	132200	172352820	7920	7920	7920	7920	0
347	20230615	132100	172352820	7920	7920	7920	7920	0
348	20230615	132000	172352820	7920	7930	7930	7920	147
349	20230615	131900	171187160	7940	7940	7940	7940	5
350	20230615	131800	171147460	7950	7950	7950	7950	0
351	20230615	131700	171147460	7950	7950	7950	7950	0
352	20230615	131600	171147460	7950	7950	7950	7950	0
353	20230615	131500	171147460	7950	7950	7950	7950	100
354	20230615	131400	170352460	7930	7930	7930	7930	0
355	20230615	131300	170352460	7930	7930	7930	7930	0
356	20230615	131200	170352460	7930	7940	7940	7930	335
357	20230615	131100	167694110	7950	7950	7950	7950	81
358	20230615	131000	167050160	7950	7950	7950	7950	6
359	20230615	130900	167002460	7940	7940	7940	7940	0
360	20230615	130800	167002460	7940	7940	7940	7940	0
361	20230615	130700	167002460	7940	7940	7940	7940	0
362	20230615	130600	167002460	7940	7940	7940	7940	133
363	20230615	130500	165946440	7930	7930	7930	7930	0
364	20230615	130400	165946440	7930	7930	7930	7930	0
365	20230615	130300	165946440	7930	7930	7930	7930	0
366	20230615	130200	165946440	7930	7930	7930	7930	0
367	20230615	130100	165946440	7930	7930	7930	7930	0
368	20230615	130000	165946440	7930	7930	7930	7930	2
369	20230615	125900	165930580	7930	7930	7930	7930	1
370	20230615	125800	165922650	7930	7930	7930	7930	0
371	20230615	125700	165922650	7930	7930	7930	7930	149
372	20230615	125600	164741080	7930	7930	7930	7930	0
373	20230615	125500	164741080	7930	7930	7930	7930	20
374	20230615	125400	164582480	7940	7940	7940	7940	51
375	20230615	125300	164177540	7950	7950	7950	7950	0
376	20230615	125200	164177540	7950	7950	7950	7950	8
377	20230615	125100	164113940	7950	7950	7950	7950	52
378	20230615	125000	163700540	7950	7940	7950	7940	126
379	20230615	124900	162698870	7950	7950	7950	7950	3
380	20230615	124800	162675020	7920	7930	7930	7920	105
381	20230615	124700	161842410	7980	7980	7980	7980	0
382	20230615	124600	161842410	7980	7980	7980	7980	0
383	20230615	124500	161842410	7980	7980	7980	7980	0
384	20230615	124400	161842410	7980	7980	7980	7980	0
385	20230615	124300	161842410	7980	7980	7980	7980	0
386	20230615	124200	161842410	7980	7980	7980	7980	0
387	20230615	124100	161842410	7980	7980	7980	7980	0
388	20230615	124000	161842410	7980	7980	7980	7980	60
389	20230615	123900	161363610	7980	7980	7980	7980	2
390	20230615	123800	161347650	7980	7980	7980	7980	0
391	20230615	123700	161347650	7980	7980	7980	7980	0
392	20230615	123600	161347650	7980	7980	7980	7980	0
393	20230615	123500	161347650	7980	7980	7980	7980	50
394	20230615	123400	160948650	7950	7950	7950	7950	0
395	20230615	123300	160948650	7950	7950	7950	7950	0
396	20230615	123200	160948650	7950	7950	7950	7950	0
397	20230615	123100	160948650	7950	7950	7950	7950	0
398	20230615	123000	160948650	7950	7950	7950	7950	20
399	20230615	122900	160789650	7980	7980	7980	7980	0
400	20230615	122800	160789650	7980	7950	7980	7950	159
401	20230615	122700	159525550	7950	7950	7950	7950	1
402	20230615	122600	159517600	7910	7910	7910	7910	0
403	20230615	122500	159517600	7910	7910	7910	7910	4
404	20230615	122400	159485960	7910	7910	7910	7910	0
405	20230615	122300	159485960	7910	7930	7930	7910	161
406	20230615	122200	158211250	7930	7930	7930	7930	0
407	20230615	122100	158211250	7930	7930	7930	7930	5
408	20230615	122000	158171600	7930	7930	7930	7930	8
409	20230615	121900	158108160	7920	7920	7920	7920	1
410	20230615	121800	158100240	7880	7880	7880	7880	0
411	20230615	121700	158100240	7880	7880	7880	7880	0
412	20230615	121600	158100240	7880	7880	7880	7880	0
413	20230615	121500	158100240	7880	7880	7880	7880	0
414	20230615	121400	158100240	7880	7880	7880	7880	0
415	20230615	121300	158100240	7880	7880	7880	7880	0
416	20230615	121200	158100240	7880	7880	7880	7880	0
417	20230615	121100	158100240	7880	7880	7880	7880	0
418	20230615	121000	158100240	7880	7880	7880	7880	0
419	20230615	120900	158100240	7880	7930	7930	7880	28
420	20230615	120800	157878590	7930	7930	7930	7930	12
421	20230615	120700	157783430	7930	7930	7930	7930	12
422	20230615	120600	157688270	7930	7930	7930	7930	0
423	20230615	120500	157688270	7930	7930	7930	7930	2
424	20230615	120400	157672410	7890	7890	7890	7890	0
425	20230615	120300	157672410	7890	7890	7890	7890	0
426	20230615	120200	157672410	7890	7890	7890	7890	0
427	20230615	120100	157672410	7890	7890	7890	7890	0
428	20230615	120000	157672410	7890	7890	7890	7890	1
429	20230615	115900	157664520	7890	7930	7930	7890	84
430	20230615	115800	157001600	7930	7910	7930	7910	13
431	20230615	115700	156898530	7910	7890	7910	7890	770
432	20230615	115600	150818730	7880	7880	7880	7880	0
433	20230615	115500	150818730	7880	7880	7880	7880	0
434	20230615	115400	150818730	7880	7880	7880	7880	0
435	20230615	115300	150818730	7880	7880	7880	7880	0
436	20230615	115200	150818730	7880	7880	7880	7880	1
437	20230615	115100	150810850	7890	7890	7890	7890	0
438	20230615	115000	150810850	7890	7890	7890	7890	0
439	20230615	114900	150810850	7890	7890	7890	7890	2
440	20230615	114800	150795070	7890	7890	7890	7890	0
441	20230615	114700	150795070	7890	7890	7890	7890	110
442	20230615	114600	149927170	7890	7890	7890	7890	4
443	20230615	114500	149895610	7890	7890	7890	7890	128
444	20230615	114400	148885690	7890	7890	7890	7890	0
445	20230615	114300	148885690	7890	7890	7890	7890	0
446	20230615	114200	148885690	7890	7890	7890	7890	0
447	20230615	114100	148885690	7890	7890	7890	7890	8
448	20230615	114000	148822570	7890	7890	7890	7890	1
449	20230615	113900	148814680	7890	7900	7900	7890	11
450	20230615	113800	148727820	7900	7900	7900	7900	50
451	20230615	113700	148332820	7890	7890	7890	7890	0
452	20230615	113600	148332820	7890	7890	7890	7890	172
453	20230615	113500	146975740	7880	7880	7880	7880	0
454	20230615	113400	146975740	7880	7880	7880	7880	0
455	20230615	113300	146975740	7880	7880	7880	7880	0
456	20230615	113200	146975740	7880	7880	7880	7880	75
457	20230615	113100	146384740	7880	7880	7880	7880	0
458	20230615	113000	146384740	7880	7880	7880	7880	3
459	20230615	112900	146361100	7880	7880	7880	7880	10
460	20230615	112800	146282300	7880	7880	7880	7880	2
461	20230615	112700	146266540	7880	7880	7880	7880	3
462	20230615	112600	146242900	7890	7890	7890	7890	2
463	20230615	112500	146227120	7870	7870	7880	7870	91
464	20230615	112400	145510740	7870	7880	7880	7870	14
465	20230615	112300	145400550	7880	7880	7880	7880	0
466	20230615	112200	145400550	7880	7880	7880	7880	0
467	20230615	112100	145400550	7880	7880	7880	7880	8
468	20230615	112000	145337510	7890	7890	7890	7890	0
469	20230615	111900	145337510	7890	7890	7890	7890	1
470	20230615	111800	145329620	7860	7860	7860	7860	0
471	20230615	111700	145329620	7860	7860	7860	7860	236
472	20230615	111600	143474660	7860	7860	7860	7860	30
473	20230615	111500	143238860	7860	7860	7860	7860	0
474	20230615	111400	143238860	7860	7900	7900	7860	119
475	20230615	111300	142303320	7920	7860	7920	7860	78
476	20230615	111200	141688440	7880	7890	7890	7870	3337
477	20230615	111100	115391540	7900	7900	7900	7900	0
478	20230615	111000	115391540	7900	7900	7900	7900	50
479	20230615	110900	114996540	7890	7890	7890	7890	0
480	20230615	110800	114996540	7890	7890	7890	7890	50
481	20230615	110700	114602040	7900	7900	7900	7900	20
482	20230615	110600	114444040	7900	7900	7900	7900	40
483	20230615	110500	114128040	7900	7900	7900	7900	5
484	20230615	110400	114088540	7900	7900	7900	7900	0
485	20230615	110300	114088540	7900	7900	7900	7900	5
486	20230615	110200	114049040	7900	7900	7900	7900	28
487	20230615	110100	113827840	7900	7900	7900	7900	99
488	20230615	110000	113045740	7910	7910	7910	7910	1
489	20230615	105900	113037830	7900	7900	7900	7900	51
490	20230615	105800	112634930	7910	7910	7910	7910	5
491	20230615	105700	112595380	7930	7930	7930	7930	0
492	20230615	105600	112595380	7930	7930	7930	7930	0
493	20230615	105500	112595380	7930	7930	7930	7930	0
494	20230615	105400	112595380	7930	7920	7930	7900	846
495	20230615	105300	105902370	7930	7920	7930	7920	208
496	20230615	105200	104254930	7930	7930	7930	7930	1
497	20230615	105100	104247000	7930	7930	7930	7930	0
498	20230615	105000	104247000	7930	7930	7930	7930	1
499	20230615	104900	104239070	7930	7950	7950	7930	353
500	20230615	104800	101439420	7940	7940	7940	7940	0
501	20230615	104700	101439420	7940	7940	7940	7940	0
502	20230615	104600	101439420	7940	7950	7950	7940	282
503	20230615	104500	99200240	7950	7950	7950	7950	1
504	20230615	104400	99192290	7950	7950	7950	7950	10
505	20230615	104300	99112790	7950	7950	7950	7950	1
506	20230615	104200	99104840	7950	7950	7950	7950	55
507	20230615	104100	98667590	7940	7940	7940	7940	0
508	20230615	104000	98667590	7940	7940	7940	7940	38
509	20230615	103900	98365870	7940	7940	7940	7940	136
510	20230615	103800	97286030	7950	7950	7950	7940	211
511	20230615	103700	95610580	7960	7960	7960	7960	1
512	20230615	103600	95602620	7960	7970	7970	7960	41
513	20230615	103500	95276220	7960	7950	7960	7950	400
514	20230615	103400	92095520	7930	7930	7930	7930	0
515	20230615	103300	92095520	7930	7930	7930	7930	0
516	20230615	103200	92095520	7930	7950	7950	7930	6
517	20230615	103100	92047920	7950	7950	7950	7950	0
518	20230615	103000	92047920	7950	7950	7950	7950	121
519	20230615	102900	91085970	7950	7950	7950	7950	3
520	20230615	102800	91062120	7930	7940	7950	7930	176
521	20230615	102700	89666070	7940	7940	7940	7940	4
522	20230615	102600	89634310	7950	7970	7970	7940	297
523	20230615	102500	87275440	7960	7970	7970	7960	39
524	20230615	102400	86964720	7970	7970	7970	7970	0
525	20230615	102300	86964720	7970	7970	7970	7970	200
526	20230615	102200	85370720	7970	7970	7970	7970	1
527	20230615	102100	85362750	7970	7980	7980	7970	42
528	20230615	102000	85027770	8000	7980	8000	7980	37
529	20230615	101900	84732410	7980	7980	7980	7980	2
530	20230615	101800	84716450	7980	8000	8000	7980	2190
531	20230615	101700	67199000	8010	8010	8010	8010	62
532	20230615	101600	66702380	8010	8010	8010	8010	245
533	20230615	101500	64739930	8020	8020	8020	8020	0
534	20230615	101400	64739930	8020	8020	8020	8020	0
535	20230615	101300	64739930	8020	8020	8020	8020	0
536	20230615	101200	64739930	8020	8020	8020	8020	0
537	20230615	101100	64739930	8020	8020	8020	8020	1
538	20230615	101000	64731910	8020	8020	8020	8020	0
539	20230615	100900	64731910	8020	8020	8020	8020	51
540	20230615	100800	64322890	8020	8020	8020	8020	103
541	20230615	100700	63496830	8010	8010	8010	8010	0
542	20230615	100600	63496830	8010	8030	8030	8010	200
543	20230615	100500	61894520	8040	8040	8040	8040	4
544	20230615	100400	61862360	8040	8040	8040	8040	18
545	20230615	100300	61717640	8040	8040	8040	8040	6
546	20230615	100200	61669400	8000	8000	8000	8000	0
547	20230615	100100	61669400	8000	8010	8010	8000	100
548	20230615	100000	60869390	8000	8020	8020	8000	102
549	20230615	095900	60052650	8070	8020	8070	8020	220
550	20230615	095800	58287610	8020	8020	8020	8020	5
551	20230615	095700	58247510	8030	8040	8040	8030	2
552	20230615	095600	58231440	8070	8070	8070	8070	10
553	20230615	095500	58150740	8040	8060	8060	8040	1982
554	20230615	095400	42209810	8070	8070	8070	8070	0
555	20230615	095300	42209810	8070	8070	8070	8070	401
556	20230615	095200	38973740	8080	8080	8080	8080	609
557	20230615	095100	34053020	8080	8080	8080	8080	0
558	20230615	095000	34053020	8080	8080	8080	8080	0
559	20230615	094900	34053020	8080	8110	8110	8080	325
560	20230615	094800	31423410	8100	8100	8100	8100	0
561	20230615	094700	31423410	8100	8100	8100	8100	0
562	20230615	094600	31423410	8100	8100	8100	8100	0
563	20230615	094500	31423410	8100	8100	8100	8100	91
564	20230615	094400	30686310	8090	8090	8090	8090	3
565	20230615	094300	30662040	8090	8090	8090	8090	0
566	20230615	094200	30662040	8090	8090	8090	8090	0
567	20230615	094100	30662040	8090	8090	8090	8090	0
568	20230615	094000	30662040	8090	8090	8090	8090	4
569	20230615	093900	30629680	8090	8090	8090	8090	0
570	20230615	093800	30629680	8090	8090	8090	8090	0
571	20230615	093700	30629680	8090	8090	8090	8090	0
572	20230615	093600	30629680	8090	8090	8090	8090	0
573	20230615	093500	30629680	8090	8090	8090	8090	0
574	20230615	093400	30629680	8090	8090	8090	8090	5
575	20230615	093300	30589230	8090	8090	8090	8090	1
576	20230615	093200	30581140	8080	8080	8080	8080	0
577	20230615	093100	30581140	8080	8080	8080	8080	137
578	20230615	093000	29474180	8080	8100	8100	8080	216
579	20230615	092900	27727360	8100	8100	8100	8100	0
580	20230615	092800	27727360	8100	8110	8110	8100	271
581	20230615	092700	25532230	8100	8120	8120	8100	10
582	20230615	092600	25451120	8100	8100	8100	8100	0
583	20230615	092500	25451120	8100	8100	8100	8100	0
584	20230615	092400	25451120	8100	8100	8100	8100	0
585	20230615	092300	25451120	8100	8100	8100	8100	0
586	20230615	092200	25451120	8100	8100	8100	8100	0
587	20230615	092100	25451120	8100	8100	8100	8100	0
588	20230615	092000	25451120	8100	8100	8100	8100	371
589	20230615	091900	22446020	8100	8100	8100	8100	7
590	20230615	091800	22389320	8100	8100	8100	8100	100
591	20230615	091700	21579320	8100	8100	8100	8100	0
592	20230615	091600	21579320	8100	8100	8100	8100	151
593	20230615	091500	20356220	8100	8100	8100	8100	0
594	20230615	091400	20356220	8100	8100	8100	8100	0
595	20230615	091300	20356220	8100	8100	8100	8100	420
596	20230615	091200	16954220	8100	8100	8100	8100	200
597	20230615	091100	15334220	8100	8100	8100	8100	0
598	20230615	091000	15334220	8100	8100	8100	8100	0
599	20230615	090900	15334220	8100	8180	8180	8100	392
600	20230615	090800	12152390	8190	8170	8190	8170	110
601	20230615	090700	11252370	8110	8120	8120	8110	200
602	20230615	090600	9630360	8180	8110	8180	8110	126
603	20230615	090500	8607870	8110	8110	8110	8110	10
604	20230615	090400	8526770	8110	8180	8200	8110	225
605	20230615	090300	6686730	8180	8170	8180	8170	2
606	20230615	090200	6670380	8180	8100	8190	8080	207
607	20230615	090100	4994380	8100	8200	8200	8100	12
608	20230615	090000	4896080	8120	8120	8120	8120	599