KissMeData/016590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202500	854556940	5630	5630	5630	5630	2718
3	20230607	202400	854556940	5630	5630	5630	5630	0
4	20230607	202300	854556940	5630	5630	5630	5630	0
5	20230607	202200	854556940	5630	5630	5630	5630	0
6	20230607	202100	854556940	5630	5630	5630	5630	0
7	20230607	202000	854556940	5630	5630	5630	5630	0
8	20230607	201900	854556940	5630	5630	5630	5630	0
9	20230607	201800	854556940	5630	5630	5630	5630	0
10	20230607	201700	854556940	5630	5630	5630	5630	0
11	20230607	201600	854556940	5630	5630	5630	5630	0
12	20230607	201500	854556940	5630	5630	5630	5630	0
13	20230607	201400	854556940	5630	5630	5630	5630	0
14	20230607	201300	854556940	5630	5630	5630	5630	0
15	20230607	201200	854556940	5630	5630	5630	5630	0
16	20230607	201100	854556940	5630	5630	5630	5630	0
17	20230607	201000	854556940	5630	5630	5630	5630	0
18	20230607	200900	854556940	5630	5630	5630	5630	0
19	20230607	200800	854556940	5630	5630	5630	5630	0
20	20230607	200700	854556940	5630	5630	5630	5630	0
21	20230607	200600	854556940	5630	5630	5630	5630	0
22	20230607	200500	854556940	5630	5630	5630	5630	0
23	20230607	200400	854556940	5630	5630	5630	5630	0
24	20230607	200300	854556940	5630	5630	5630	5630	0
25	20230607	200200	854556940	5630	5630	5630	5630	0
26	20230607	200100	854556940	5630	5630	5630	5630	0
27	20230607	200000	854556940	5630	5630	5630	5630	0
28	20230607	195900	854556940	5630	5630	5630	5630	0
29	20230607	195800	854556940	5630	5630	5630	5630	0
30	20230607	195700	854556940	5630	5630	5630	5630	0
31	20230607	195600	854556940	5630	5630	5630	5630	0
32	20230607	195500	854556940	5630	5630	5630	5630	2718
33	20230607	195400	854556940	5630	5630	5630	5630	0
34	20230607	195300	854556940	5630	5630	5630	5630	0
35	20230607	195200	854556940	5630	5630	5630	5630	0
36	20230607	195100	854556940	5630	5630	5630	5630	0
37	20230607	195000	854556940	5630	5630	5630	5630	0
38	20230607	194900	854556940	5630	5630	5630	5630	0
39	20230607	194800	854556940	5630	5630	5630	5630	0
40	20230607	194700	854556940	5630	5630	5630	5630	0
41	20230607	194600	854556940	5630	5630	5630	5630	0
42	20230607	194500	854556940	5630	5630	5630	5630	0
43	20230607	194400	854556940	5630	5630	5630	5630	0
44	20230607	194300	854556940	5630	5630	5630	5630	0
45	20230607	194200	854556940	5630	5630	5630	5630	0
46	20230607	194100	854556940	5630	5630	5630	5630	0
47	20230607	194000	854556940	5630	5630	5630	5630	0
48	20230607	193900	854556940	5630	5630	5630	5630	0
49	20230607	193800	854556940	5630	5630	5630	5630	0
50	20230607	193700	854556940	5630	5630	5630	5630	0
51	20230607	193600	854556940	5630	5630	5630	5630	0
52	20230607	193500	854556940	5630	5630	5630	5630	0
53	20230607	193400	854556940	5630	5630	5630	5630	0
54	20230607	193300	854556940	5630	5630	5630	5630	0
55	20230607	193200	854556940	5630	5630	5630	5630	0
56	20230607	193100	854556940	5630	5630	5630	5630	0
57	20230607	193000	854556940	5630	5630	5630	5630	0
58	20230607	192900	854556940	5630	5630	5630	5630	0
59	20230607	192800	854556940	5630	5630	5630	5630	0
60	20230607	192700	854556940	5630	5630	5630	5630	0
61	20230607	192600	854556940	5630	5630	5630	5630	0
62	20230607	192500	854556940	5630	5630	5630	5630	2718
63	20230607	192400	854556940	5630	5630	5630	5630	0
64	20230607	192300	854556940	5630	5630	5630	5630	0
65	20230607	192200	854556940	5630	5630	5630	5630	0
66	20230607	192100	854556940	5630	5630	5630	5630	0
67	20230607	192000	854556940	5630	5630	5630	5630	0
68	20230607	191900	854556940	5630	5630	5630	5630	0
69	20230607	191800	854556940	5630	5630	5630	5630	0
70	20230607	191700	854556940	5630	5630	5630	5630	0
71	20230607	191600	854556940	5630	5630	5630	5630	0
72	20230607	191500	854556940	5630	5630	5630	5630	0
73	20230607	191400	854556940	5630	5630	5630	5630	0
74	20230607	191300	854556940	5630	5630	5630	5630	0
75	20230607	191200	854556940	5630	5630	5630	5630	0
76	20230607	191100	854556940	5630	5630	5630	5630	0
77	20230607	191000	854556940	5630	5630	5630	5630	0
78	20230607	190900	854556940	5630	5630	5630	5630	0
79	20230607	190800	854556940	5630	5630	5630	5630	0
80	20230607	190700	854556940	5630	5630	5630	5630	0
81	20230607	190600	854556940	5630	5630	5630	5630	0
82	20230607	190500	854556940	5630	5630	5630	5630	0
83	20230607	190400	854556940	5630	5630	5630	5630	0
84	20230607	190300	854556940	5630	5630	5630	5630	0
85	20230607	190200	854556940	5630	5630	5630	5630	0
86	20230607	190100	854556940	5630	5630	5630	5630	0
87	20230607	190000	854556940	5630	5630	5630	5630	0
88	20230607	185900	854556940	5630	5630	5630	5630	0
89	20230607	185800	854556940	5630	5630	5630	5630	0
90	20230607	185700	854556940	5630	5630	5630	5630	0
91	20230607	185600	854556940	5630	5630	5630	5630	0
92	20230607	185500	854556940	5630	5630	5630	5630	2718
93	20230607	185400	854556940	5630	5630	5630	5630	0
94	20230607	185300	854556940	5630	5630	5630	5630	0
95	20230607	185200	854556940	5630	5630	5630	5630	0
96	20230607	185100	854556940	5630	5630	5630	5630	0
97	20230607	185000	854556940	5630	5630	5630	5630	0
98	20230607	184900	854556940	5630	5630	5630	5630	0
99	20230607	184800	854556940	5630	5630	5630	5630	0
100	20230607	184700	854556940	5630	5630	5630	5630	0
101	20230607	184600	854556940	5630	5630	5630	5630	0
102	20230607	184500	854556940	5630	5630	5630	5630	0
103	20230607	184400	854556940	5630	5630	5630	5630	0
104	20230607	184300	854556940	5630	5630	5630	5630	0
105	20230607	184200	854556940	5630	5630	5630	5630	0
106	20230607	184100	854556940	5630	5630	5630	5630	0
107	20230607	184000	854556940	5630	5630	5630	5630	0
108	20230607	183900	854556940	5630	5630	5630	5630	0
109	20230607	183800	854556940	5630	5630	5630	5630	0
110	20230607	183700	854556940	5630	5630	5630	5630	0
111	20230607	183600	854556940	5630	5630	5630	5630	0
112	20230607	183500	854556940	5630	5630	5630	5630	0
113	20230607	183400	854556940	5630	5630	5630	5630	0
114	20230607	183300	854556940	5630	5630	5630	5630	0
115	20230607	183200	854556940	5630	5630	5630	5630	0
116	20230607	183100	854556940	5630	5630	5630	5630	0
117	20230607	183000	854556940	5630	5630	5630	5630	0
118	20230607	182900	854556940	5630	5630	5630	5630	0
119	20230607	182800	854556940	5630	5630	5630	5630	0
120	20230607	182700	854556940	5630	5630	5630	5630	0
121	20230607	182600	854556940	5630	5630	5630	5630	0
122	20230607	182500	854556940	5630	5630	5630	5630	2718
123	20230607	182400	854556940	5630	5630	5630	5630	0
124	20230607	182300	854556940	5630	5630	5630	5630	0
125	20230607	182200	854556940	5630	5630	5630	5630	0
126	20230607	182100	854556940	5630	5630	5630	5630	0
127	20230607	182000	854556940	5630	5630	5630	5630	0
128	20230607	181900	854556940	5630	5630	5630	5630	0
129	20230607	181800	854556940	5630	5630	5630	5630	0
130	20230607	181700	854556940	5630	5630	5630	5630	0
131	20230607	181600	854556940	5630	5630	5630	5630	0
132	20230607	181500	854556940	5630	5630	5630	5630	0
133	20230607	181400	854556940	5630	5630	5630	5630	0
134	20230607	181300	854556940	5630	5630	5630	5630	0
135	20230607	181200	854556940	5630	5630	5630	5630	0
136	20230607	181100	854556940	5630	5630	5630	5630	0
137	20230607	181000	854556940	5630	5630	5630	5630	0
138	20230607	180900	854556940	5630	5630	5630	5630	0
139	20230607	180800	854556940	5630	5630	5630	5630	0
140	20230607	180700	854556940	5630	5630	5630	5630	0
141	20230607	180600	854556940	5630	5630	5630	5630	0
142	20230607	180500	854556940	5630	5630	5630	5630	0
143	20230607	180400	854556940	5630	5630	5630	5630	0
144	20230607	180300	854556940	5630	5630	5630	5630	0
145	20230607	180200	854556940	5630	5630	5630	5630	0
146	20230607	180100	854556940	5630	5630	5630	5630	0
147	20230607	180000	854556940	5630	5630	5630	5630	0
148	20230607	175900	854556940	5630	5630	5630	5630	0
149	20230607	175800	854556940	5630	5630	5630	5630	0
150	20230607	175700	854556940	5630	5630	5630	5630	0
151	20230607	175600	854556940	5630	5630	5630	5630	0
152	20230607	175500	854556940	5630	5630	5630	5630	2718
153	20230607	175400	854556940	5630	5630	5630	5630	0
154	20230607	175300	854556940	5630	5630	5630	5630	0
155	20230607	175200	854556940	5630	5630	5630	5630	0
156	20230607	175100	854556940	5630	5630	5630	5630	0
157	20230607	175000	854556940	5630	5630	5630	5630	0
158	20230607	174900	854556940	5630	5630	5630	5630	0
159	20230607	174800	854556940	5630	5630	5630	5630	0
160	20230607	174700	854556940	5630	5630	5630	5630	0
161	20230607	174600	854556940	5630	5630	5630	5630	0
162	20230607	174500	854556940	5630	5630	5630	5630	0
163	20230607	174400	854556940	5630	5630	5630	5630	0
164	20230607	174300	854556940	5630	5630	5630	5630	0
165	20230607	174200	854556940	5630	5630	5630	5630	0
166	20230607	174100	854556940	5630	5630	5630	5630	0
167	20230607	174000	854556940	5630	5630	5630	5630	0
168	20230607	173900	854556940	5630	5630	5630	5630	0
169	20230607	173800	854556940	5630	5630	5630	5630	0
170	20230607	173700	854556940	5630	5630	5630	5630	0
171	20230607	173600	854556940	5630	5630	5630	5630	0
172	20230607	173500	854556940	5630	5630	5630	5630	0
173	20230607	173400	854556940	5630	5630	5630	5630	0
174	20230607	173300	854556940	5630	5630	5630	5630	0
175	20230607	173200	854556940	5630	5630	5630	5630	0
176	20230607	173100	854556940	5630	5630	5630	5630	0
177	20230607	173000	854556940	5630	5630	5630	5630	0
178	20230607	172900	854556940	5630	5630	5630	5630	0
179	20230607	172800	854556940	5630	5630	5630	5630	0
180	20230607	172700	854556940	5630	5630	5630	5630	0
181	20230607	172600	854556940	5630	5630	5630	5630	0
182	20230607	172500	854556940	5630	5630	5630	5630	2718
183	20230607	172400	854556940	5630	5630	5630	5630	0
184	20230607	172300	854556940	5630	5630	5630	5630	0
185	20230607	172200	854556940	5630	5630	5630	5630	0
186	20230607	172100	854556940	5630	5630	5630	5630	0
187	20230607	172000	854556940	5630	5630	5630	5630	0
188	20230607	171900	854556940	5630	5630	5630	5630	0
189	20230607	171800	854556940	5630	5630	5630	5630	0
190	20230607	171700	854556940	5630	5630	5630	5630	0
191	20230607	171600	854556940	5630	5630	5630	5630	0
192	20230607	171500	854556940	5630	5630	5630	5630	0
193	20230607	171400	854556940	5630	5630	5630	5630	0
194	20230607	171300	854556940	5630	5630	5630	5630	0
195	20230607	171200	854556940	5630	5630	5630	5630	0
196	20230607	171100	854556940	5630	5630	5630	5630	0
197	20230607	171000	854556940	5630	5630	5630	5630	0
198	20230607	170900	854556940	5630	5630	5630	5630	0
199	20230607	170800	854556940	5630	5630	5630	5630	0
200	20230607	170700	854556940	5630	5630	5630	5630	0
201	20230607	170600	854556940	5630	5630	5630	5630	0
202	20230607	170500	854556940	5630	5630	5630	5630	0
203	20230607	170400	854556940	5630	5630	5630	5630	0
204	20230607	170300	854556940	5630	5630	5630	5630	0
205	20230607	170200	854556940	5630	5630	5630	5630	0
206	20230607	170100	854556940	5630	5630	5630	5630	0
207	20230607	170000	854556940	5630	5630	5630	5630	0
208	20230607	165900	854556940	5630	5630	5630	5630	0
209	20230607	165800	854556940	5630	5630	5630	5630	0
210	20230607	165700	854556940	5630	5630	5630	5630	0
211	20230607	165600	854556940	5630	5630	5630	5630	0
212	20230607	165500	854556940	5630	5630	5630	5630	2718
213	20230607	165400	854556940	5630	5630	5630	5630	0
214	20230607	165300	854556940	5630	5630	5630	5630	0
215	20230607	165200	854556940	5630	5630	5630	5630	0
216	20230607	165100	854556940	5630	5630	5630	5630	0
217	20230607	165000	854556940	5630	5630	5630	5630	0
218	20230607	164900	854556940	5630	5630	5630	5630	0
219	20230607	164800	854556940	5630	5630	5630	5630	0
220	20230607	164700	854556940	5630	5630	5630	5630	0
221	20230607	164600	854556940	5630	5630	5630	5630	0
222	20230607	164500	854556940	5630	5630	5630	5630	0
223	20230607	164400	854556940	5630	5630	5630	5630	0
224	20230607	164300	854556940	5630	5630	5630	5630	0
225	20230607	164200	854556940	5630	5630	5630	5630	0
226	20230607	164100	854556940	5630	5630	5630	5630	0
227	20230607	164000	854556940	5630	5630	5630	5630	0
228	20230607	163900	854556940	5630	5630	5630	5630	0
229	20230607	163800	854556940	5630	5630	5630	5630	0
230	20230607	163700	854556940	5630	5630	5630	5630	0
231	20230607	163600	854556940	5630	5630	5630	5630	0
232	20230607	163500	854556940	5630	5630	5630	5630	0
233	20230607	163400	854556940	5630	5630	5630	5630	0
234	20230607	163300	854556940	5630	5630	5630	5630	0
235	20230607	163200	854556940	5630	5630	5630	5630	0
236	20230607	163100	854556940	5630	5630	5630	5630	0
237	20230607	163000	854556940	5630	5630	5630	5630	0
238	20230607	162900	854556940	5630	5630	5630	5630	0
239	20230607	162800	854556940	5630	5630	5630	5630	0
240	20230607	162700	854556940	5630	5630	5630	5630	0
241	20230607	162600	854556940	5630	5630	5630	5630	0
242	20230607	162500	854556940	5630	5630	5630	5630	2718
243	20230607	162400	854556940	5630	5630	5630	5630	0
244	20230607	162300	854556940	5630	5630	5630	5630	0
245	20230607	162200	854556940	5630	5630	5630	5630	0
246	20230607	162100	854556940	5630	5630	5630	5630	0
247	20230607	162000	854556940	5630	5630	5630	5630	0
248	20230607	161900	854556940	5630	5630	5630	5630	0
249	20230607	161800	854556940	5630	5630	5630	5630	0
250	20230607	161700	854556940	5630	5630	5630	5630	0
251	20230607	161600	854556940	5630	5630	5630	5630	0
252	20230607	161500	854556940	5630	5630	5630	5630	0
253	20230607	161400	854556940	5630	5630	5630	5630	0
254	20230607	161300	854556940	5630	5630	5630	5630	0
255	20230607	161200	854556940	5630	5630	5630	5630	0
256	20230607	161100	854556940	5630	5630	5630	5630	0
257	20230607	161000	854556940	5630	5630	5630	5630	0
258	20230607	160900	854556940	5630	5630	5630	5630	0
259	20230607	160800	854556940	5630	5630	5630	5630	0
260	20230607	160700	854556940	5630	5630	5630	5630	0
261	20230607	160600	854556940	5630	5630	5630	5630	0
262	20230607	160500	854556940	5630	5630	5630	5630	0
263	20230607	160400	854556940	5630	5630	5630	5630	0
264	20230607	160300	854556940	5630	5630	5630	5630	0
265	20230607	160200	854556940	5630	5630	5630	5630	0
266	20230607	160100	854556940	5630	5630	5630	5630	0
267	20230607	160000	854556940	5630	5630	5630	5630	0
268	20230607	155900	854556940	5630	5630	5630	5630	0
269	20230607	155800	854556940	5630	5630	5630	5630	0
270	20230607	155700	854556940	5630	5630	5630	5630	0
271	20230607	155600	854556940	5630	5630	5630	5630	0
272	20230607	155500	854556940	5630	5630	5630	5630	2718
273	20230607	155400	854556940	5630	5630	5630	5630	0
274	20230607	155300	854556940	5630	5630	5630	5630	0
275	20230607	155200	854556940	5630	5630	5630	5630	0
276	20230607	155100	854556940	5630	5630	5630	5630	0
277	20230607	155000	854556940	5630	5630	5630	5630	0
278	20230607	154900	854556940	5630	5630	5630	5630	0
279	20230607	154800	854556940	5630	5630	5630	5630	0
280	20230607	154700	854556940	5630	5630	5630	5630	0
281	20230607	154600	854556940	5630	5630	5630	5630	0
282	20230607	154500	854556940	5630	5630	5630	5630	0
283	20230607	154400	854556940	5630	5630	5630	5630	0
284	20230607	154300	854556940	5630	5630	5630	5630	0
285	20230607	154200	854556940	5630	5630	5630	5630	0
286	20230607	154100	854556940	5630	5630	5630	5630	0
287	20230607	154000	854556940	5630	5630	5630	5630	0
288	20230607	153900	854556940	5630	5630	5630	5630	0
289	20230607	153800	854556940	5630	5630	5630	5630	0
290	20230607	153700	854556940	5630	5630	5630	5630	0
291	20230607	153600	854556940	5630	5630	5630	5630	0
292	20230607	153500	854556940	5630	5630	5630	5630	0
293	20230607	153400	854556940	5630	5630	5630	5630	0
294	20230607	153300	854556940	5630	5630	5630	5630	0
295	20230607	153200	854556940	5630	5630	5630	5630	0
296	20230607	153100	854556940	5630	5630	5630	5630	0
297	20230607	153000	854556940	5630	5630	5630	5630	2718
298	20230607	152900	839254600	5630	5630	5630	5630	0
299	20230607	152800	839254600	5630	5630	5630	5630	0
300	20230607	152700	839254600	5630	5630	5630	5630	0
301	20230607	152600	839254600	5630	5630	5630	5630	0
302	20230607	152500	839254600	5630	5630	5630	5630	0
303	20230607	152400	839254600	5630	5630	5630	5630	0
304	20230607	152300	839254600	5630	5630	5630	5630	0
305	20230607	152200	839254600	5630	5630	5630	5630	0
306	20230607	152100	839254600	5630	5630	5630	5630	0
307	20230607	152000	839254600	5630	5630	5630	5630	0
308	20230607	151900	839254600	5630	5630	5640	5630	401
309	20230607	151800	836993510	5640	5630	5640	5630	11
310	20230607	151700	836931480	5630	5630	5630	5630	26
311	20230607	151600	836785100	5630	5630	5630	5630	138
312	20230607	151500	836008160	5630	5630	5630	5630	25
313	20230607	151400	835867410	5630	5630	5630	5630	640
314	20230607	151300	832264210	5630	5630	5630	5630	0
315	20230607	151200	832264210	5630	5630	5630	5630	1
316	20230607	151100	832258580	5630	5630	5630	5630	655
317	20230607	151000	828570930	5630	5630	5630	5630	25
318	20230607	150900	828430180	5640	5630	5640	5630	129
319	20230607	150800	827702840	5640	5640	5640	5640	2
320	20230607	150700	827691560	5630	5630	5630	5630	600
321	20230607	150600	824313560	5630	5630	5630	5620	6501
322	20230607	150500	787749970	5640	5640	5640	5640	0
323	20230607	150400	787749970	5640	5630	5640	5630	73
324	20230607	150300	787338330	5630	5630	5630	5630	222
325	20230607	150200	786088470	5630	5630	5630	5630	0
326	20230607	150100	786088470	5630	5630	5630	5630	426
327	20230607	150000	783690090	5630	5630	5630	5630	113
328	20230607	145900	783053900	5640	5640	5640	5640	0
329	20230607	145800	783053900	5640	5640	5640	5640	0
330	20230607	145700	783053900	5640	5640	5640	5640	2
331	20230607	145600	783042620	5630	5630	5630	5630	5
332	20230607	145500	783014470	5630	5630	5630	5630	0
333	20230607	145400	783014470	5630	5630	5630	5630	100
334	20230607	145300	782451470	5630	5630	5630	5630	1
335	20230607	145200	782445840	5630	5630	5630	5630	544
336	20230607	145100	779383120	5630	5640	5640	5630	25
337	20230607	145000	779242180	5640	5640	5640	5640	454
338	20230607	144900	776681620	5640	5640	5640	5640	0
339	20230607	144800	776681620	5640	5640	5640	5640	5
340	20230607	144700	776653420	5630	5630	5630	5630	1200
341	20230607	144600	769897420	5630	5630	5630	5630	0
342	20230607	144500	769897420	5630	5630	5630	5630	60
343	20230607	144400	769559620	5630	5630	5630	5630	11
344	20230607	144300	769497690	5630	5630	5630	5630	0
345	20230607	144200	769497690	5630	5630	5630	5630	0
346	20230607	144100	769497690	5630	5630	5630	5630	0
347	20230607	144000	769497690	5630	5630	5630	5630	190
348	20230607	143900	768427990	5640	5630	5640	5630	1100
349	20230607	143800	762224990	5620	5630	5630	5620	865
350	20230607	143700	757360390	5630	5630	5630	5630	151
351	20230607	143600	756510260	5630	5630	5630	5630	1010
352	20230607	143500	750823960	5630	5630	5630	5630	11
353	20230607	143400	750762030	5630	5630	5630	5630	201
354	20230607	143300	749630400	5630	5630	5630	5630	1
355	20230607	143200	749624770	5630	5630	5630	5630	11
356	20230607	143100	749562840	5630	5630	5630	5630	20
357	20230607	143000	749450240	5630	5630	5630	5630	677
358	20230607	142900	745638730	5630	5630	5630	5630	25
359	20230607	142800	745497980	5620	5630	5630	5620	4
360	20230607	142700	745475470	5640	5640	5640	5640	25
361	20230607	142600	745334470	5630	5630	5630	5630	0
362	20230607	142500	745334470	5630	5630	5630	5630	1557
363	20230607	142400	736568560	5640	5640	5640	5640	10
364	20230607	142300	736512160	5640	5640	5640	5640	0
365	20230607	142200	736512160	5640	5640	5640	5640	0
366	20230607	142100	736512160	5640	5640	5640	5640	1
367	20230607	142000	736506520	5640	5640	5640	5640	1
368	20230607	141900	736500880	5630	5630	5630	5630	0
369	20230607	141800	736500880	5630	5630	5630	5630	0
370	20230607	141700	736500880	5630	5630	5630	5630	0
371	20230607	141600	736500880	5630	5630	5630	5630	1555
372	20230607	141500	727746230	5640	5650	5650	5640	503
373	20230607	141400	724909300	5640	5640	5640	5640	0
374	20230607	141300	724909300	5640	5640	5640	5640	0
375	20230607	141200	724909300	5640	5640	5640	5640	0
376	20230607	141100	724909300	5640	5640	5640	5640	0
377	20230607	141000	724909300	5640	5640	5640	5640	1116
378	20230607	140900	718615060	5640	5640	5640	5640	0
379	20230607	140800	718615060	5640	5640	5640	5640	0
380	20230607	140700	718615060	5640	5640	5640	5640	27
381	20230607	140600	718462780	5640	5640	5640	5640	269
382	20230607	140500	716945620	5640	5640	5640	5640	1015
383	20230607	140400	711221020	5630	5630	5630	5630	2
384	20230607	140300	711209760	5630	5640	5640	5630	25
385	20230607	140200	711068770	5640	5640	5640	5640	2
386	20230607	140100	711057490	5640	5640	5640	5640	13
387	20230607	140000	710984170	5630	5630	5630	5630	0
388	20230607	135900	710984170	5630	5630	5630	5630	0
389	20230607	135800	710984170	5630	5630	5630	5630	5
390	20230607	135700	710956020	5640	5630	5640	5630	90
391	20230607	135600	710448660	5630	5630	5630	5630	43
392	20230607	135500	710206570	5630	5630	5630	5630	620
393	20230607	135400	706715970	5620	5630	5630	5620	555
394	20230607	135300	703596720	5620	5630	5630	5620	2555
395	20230607	135200	689235260	5630	5640	5640	5630	11
396	20230607	135100	689173230	5640	5620	5640	5620	210
397	20230607	135000	687992830	5620	5620	5620	5620	0
398	20230607	134900	687992830	5620	5620	5620	5620	0
399	20230607	134800	687992830	5620	5620	5620	5620	10
400	20230607	134700	687936630	5620	5630	5630	5620	3130
401	20230607	134600	670324730	5630	5640	5640	5630	1811
402	20230607	134500	660110700	5640	5640	5640	5640	0
403	20230607	134400	660110700	5640	5640	5640	5640	0
404	20230607	134300	660110700	5640	5640	5640	5640	0
405	20230607	134200	660110700	5640	5650	5650	5640	12
406	20230607	134100	660043000	5630	5630	5630	5630	0
407	20230607	134000	660043000	5630	5640	5640	5630	11
408	20230607	133900	659980970	5640	5640	5640	5640	2
409	20230607	133800	659969690	5640	5640	5640	5640	0
410	20230607	133700	659969690	5640	5640	5640	5640	10
411	20230607	133600	659913290	5630	5630	5630	5630	0
412	20230607	133500	659913290	5630	5630	5630	5630	0
413	20230607	133400	659913290	5630	5630	5630	5630	0
414	20230607	133300	659913290	5630	5640	5640	5630	3000
415	20230607	133200	643020980	5640	5640	5640	5640	9
416	20230607	133100	642970220	5640	5640	5640	5640	0
417	20230607	133000	642970220	5640	5640	5640	5640	1
418	20230607	132900	642964580	5640	5640	5640	5640	23
419	20230607	132800	642834860	5630	5630	5630	5630	0
420	20230607	132700	642834860	5630	5630	5630	5630	0
421	20230607	132600	642834860	5630	5630	5630	5630	5
422	20230607	132500	642806710	5630	5630	5630	5630	0
423	20230607	132400	642806710	5630	5630	5630	5630	0
424	20230607	132300	642806710	5630	5640	5640	5630	1111
425	20230607	132200	636551530	5640	5640	5640	5640	0
426	20230607	132100	636551530	5640	5640	5640	5640	350
427	20230607	132000	634577530	5650	5650	5650	5650	34
428	20230607	131900	634385430	5650	5650	5650	5650	0
429	20230607	131800	634385430	5650	5650	5650	5650	0
430	20230607	131700	634385430	5650	5650	5650	5650	0
431	20230607	131600	634385430	5650	5650	5650	5650	0
432	20230607	131500	634385430	5650	5650	5650	5650	0
433	20230607	131400	634385430	5650	5650	5650	5650	33
434	20230607	131300	634198980	5650	5640	5650	5640	2228
435	20230607	131200	621626330	5650	5650	5650	5650	0
436	20230607	131100	621626330	5650	5650	5650	5650	200
437	20230607	131000	620496330	5650	5650	5650	5650	1
438	20230607	130900	620490680	5650	5650	5650	5650	1
439	20230607	130800	620485030	5650	5650	5650	5650	1
440	20230607	130700	620479380	5640	5640	5640	5640	0
441	20230607	130600	620479380	5640	5640	5640	5640	169
442	20230607	130500	619526220	5650	5660	5660	5650	1649
443	20230607	130400	610209350	5650	5650	5650	5650	0
444	20230607	130300	610209350	5650	5650	5650	5650	0
445	20230607	130200	610209350	5650	5650	5650	5650	250
446	20230607	130100	608796850	5650	5650	5650	5650	0
447	20230607	130000	608796850	5650	5650	5650	5650	0
448	20230607	125900	608796850	5650	5650	5650	5650	2929
449	20230607	125800	592248000	5660	5660	5660	5660	0
450	20230607	125700	592248000	5660	5660	5660	5660	0
451	20230607	125600	592248000	5660	5660	5660	5660	0
452	20230607	125500	592248000	5660	5660	5660	5660	2
453	20230607	125400	592236680	5660	5660	5660	5660	10
454	20230607	125300	592180080	5660	5660	5660	5660	10
455	20230607	125200	592123480	5660	5660	5660	5660	16
456	20230607	125100	592032920	5650	5660	5660	5650	11
457	20230607	125000	591970670	5650	5650	5650	5650	0
458	20230607	124900	591970670	5650	5650	5650	5650	160
459	20230607	124800	591066670	5650	5650	5650	5650	10
460	20230607	124700	591010170	5660	5660	5660	5660	0
461	20230607	124600	591010170	5660	5660	5660	5660	11
462	20230607	124500	590947910	5660	5660	5660	5660	2
463	20230607	124400	590936590	5660	5660	5660	5660	0
464	20230607	124300	590936590	5660	5660	5660	5660	0
465	20230607	124200	590936590	5660	5660	5660	5660	71
466	20230607	124100	590534730	5660	5660	5660	5660	40
467	20230607	124000	590308330	5650	5650	5650	5650	50
468	20230607	123900	590025830	5650	5650	5650	5650	0
469	20230607	123800	590025830	5650	5650	5650	5650	49
470	20230607	123700	589748980	5660	5650	5660	5650	53
471	20230607	123600	589449510	5670	5670	5670	5670	0
472	20230607	123500	589449510	5670	5670	5670	5670	0
473	20230607	123400	589449510	5670	5670	5670	5670	6
474	20230607	123300	589415490	5650	5650	5650	5650	0
475	20230607	123200	589415490	5650	5670	5670	5650	251
476	20230607	123100	587997320	5650	5650	5650	5650	0
477	20230607	123000	587997320	5650	5650	5650	5650	0
478	20230607	122900	587997320	5650	5650	5650	5650	0
479	20230607	122800	587997320	5650	5650	5650	5650	0
480	20230607	122700	587997320	5650	5670	5670	5650	1019
481	20230607	122600	582238480	5670	5670	5670	5670	12
482	20230607	122500	582170440	5670	5670	5670	5670	0
483	20230607	122400	582170440	5670	5670	5670	5670	360
484	20230607	122300	580129240	5670	5670	5670	5670	0
485	20230607	122200	580129240	5670	5670	5670	5670	0
486	20230607	122100	580129240	5670	5670	5670	5670	0
487	20230607	122000	580129240	5670	5670	5670	5670	0
488	20230607	121900	580129240	5670	5670	5670	5670	11
489	20230607	121800	580066870	5670	5670	5670	5670	7
490	20230607	121700	580027180	5670	5670	5670	5670	50
491	20230607	121600	579743680	5670	5670	5670	5670	0
492	20230607	121500	579743680	5670	5670	5670	5670	0
493	20230607	121400	579743680	5670	5670	5670	5670	300
494	20230607	121300	578042680	5670	5670	5670	5670	0
495	20230607	121200	578042680	5670	5650	5670	5650	54
496	20230607	121100	577736630	5640	5680	5680	5640	9
497	20230607	121000	577685800	5650	5650	5650	5650	1
498	20230607	120900	577680150	5640	5650	5650	5640	555
499	20230607	120800	574547890	5640	5660	5660	5640	759
500	20230607	120700	570264620	5670	5660	5670	5640	4861
501	20230607	120600	542830990	5650	5650	5650	5650	0
502	20230607	120500	542830990	5650	5650	5650	5650	0
503	20230607	120400	542830990	5650	5660	5660	5650	5555
504	20230607	120300	511443410	5670	5670	5670	5670	1457
505	20230607	120200	503182220	5670	5670	5670	5670	0
506	20230607	120100	503182220	5670	5670	5670	5670	0
507	20230607	120000	503182220	5670	5670	5670	5670	0
508	20230607	115900	503182220	5670	5670	5670	5670	0
509	20230607	115800	503182220	5670	5670	5670	5670	0
510	20230607	115700	503182220	5670	5670	5670	5670	0
511	20230607	115600	503182220	5670	5670	5670	5670	0
512	20230607	115500	503182220	5670	5670	5670	5670	100
513	20230607	115400	502615220	5670	5670	5670	5670	0
514	20230607	115300	502615220	5670	5670	5670	5670	0
515	20230607	115200	502615220	5670	5670	5670	5670	0
516	20230607	115100	502615220	5670	5670	5670	5670	0
517	20230607	115000	502615220	5670	5670	5670	5670	0
518	20230607	114900	502615220	5670	5670	5670	5670	0
519	20230607	114800	502615220	5670	5670	5670	5670	0
520	20230607	114700	502615220	5670	5670	5670	5670	0
521	20230607	114600	502615220	5670	5670	5670	5670	500
522	20230607	114500	499780220	5680	5670	5680	5670	1259
523	20230607	114400	492630080	5670	5670	5670	5670	2
524	20230607	114300	492618740	5680	5680	5680	5680	0
525	20230607	114200	492618740	5680	5680	5680	5680	4
526	20230607	114100	492596020	5680	5680	5680	5680	3
527	20230607	114000	492578980	5660	5660	5660	5660	0
528	20230607	113900	492578980	5660	5660	5660	5660	0
529	20230607	113800	492578980	5660	5660	5660	5660	0
530	20230607	113700	492578980	5660	5660	5660	5660	0
531	20230607	113600	492578980	5660	5660	5660	5660	0
532	20230607	113500	492578980	5660	5670	5670	5660	1961
533	20230607	113400	481474700	5670	5670	5670	5670	1
534	20230607	113300	481469030	5640	5640	5640	5640	0
535	20230607	113200	481469030	5640	5660	5660	5640	2000
536	20230607	113100	470179760	5650	5670	5670	5650	3723
537	20230607	113000	449135590	5660	5660	5660	5660	0
538	20230607	112900	449135590	5660	5660	5660	5660	0
539	20230607	112800	449135590	5660	5660	5660	5660	0
540	20230607	112700	449135590	5660	5660	5660	5660	9
541	20230607	112600	449084650	5660	5660	5660	5660	0
542	20230607	112500	449084650	5660	5660	5660	5660	1
543	20230607	112400	449078990	5650	5650	5650	5650	0
544	20230607	112300	449078990	5650	5680	5680	5650	4402
545	20230607	112200	424154550	5680	5680	5680	5680	0
546	20230607	112100	424154550	5680	5680	5680	5680	0
547	20230607	112000	424154550	5680	5680	5680	5680	100
548	20230607	111900	423586550	5680	5680	5680	5680	100
549	20230607	111800	423018550	5680	5680	5680	5680	200
550	20230607	111700	421882550	5690	5680	5690	5680	114
551	20230607	111600	421234890	5680	5690	5690	5680	361
552	20230607	111500	419184300	5690	5690	5690	5690	1500
553	20230607	111400	410649300	5690	5690	5690	5690	0
554	20230607	111300	410649300	5690	5690	5690	5690	0
555	20230607	111200	410649300	5690	5680	5690	5680	1364
556	20230607	111100	402901770	5680	5680	5680	5680	0
557	20230607	111000	402901770	5680	5680	5680	5680	700
558	20230607	110900	398925770	5680	5680	5680	5680	1
559	20230607	110800	398920090	5680	5680	5680	5680	50
560	20230607	110700	398636090	5680	5680	5680	5680	0
561	20230607	110600	398636090	5680	5680	5680	5680	200
562	20230607	110500	397500090	5680	5680	5680	5680	44
563	20230607	110400	397250170	5690	5690	5690	5690	51
564	20230607	110300	396959980	5690	5690	5690	5690	0
565	20230607	110200	396959980	5690	5690	5690	5690	6
566	20230607	110100	396925840	5690	5690	5690	5690	0
567	20230607	110000	396925840	5690	5690	5690	5690	1000
568	20230607	105900	391235840	5690	5690	5690	5690	1000
569	20230607	105800	385545840	5690	5690	5700	5690	111
570	20230607	105700	384914140	5700	5700	5700	5700	0
571	20230607	105600	384914140	5700	5700	5700	5690	1001
572	20230607	105500	379217440	5700	5700	5700	5700	2463
573	20230607	105400	365178340	5690	5690	5690	5690	0
574	20230607	105300	365178340	5690	5680	5690	5680	6526
575	20230607	105200	328084400	5680	5680	5680	5680	0
576	20230607	105100	328084400	5680	5680	5680	5680	1
577	20230607	105000	328078720	5680	5680	5680	5680	0
578	20230607	104900	328078720	5680	5680	5680	5680	5
579	20230607	104800	328050320	5670	5670	5670	5670	0
580	20230607	104700	328050320	5670	5670	5670	5670	0
581	20230607	104600	328050320	5670	5670	5670	5670	10
582	20230607	104500	327993620	5680	5670	5680	5670	200
583	20230607	104400	326858620	5670	5670	5670	5670	6951
584	20230607	104300	287446450	5670	5670	5680	5670	368
585	20230607	104200	285359880	5670	5670	5670	5670	100
586	20230607	104100	284792880	5670	5670	5670	5670	39
587	20230607	104000	284571750	5660	5660	5660	5660	100
588	20230607	103900	284005750	5660	5660	5660	5660	0
589	20230607	103800	284005750	5660	5660	5660	5660	3
590	20230607	103700	283988770	5660	5660	5660	5660	0
591	20230607	103600	283988770	5660	5670	5670	5660	2
592	20230607	103500	283977440	5660	5670	5670	5660	2000
593	20230607	103400	272652940	5680	5680	5680	5680	105
594	20230607	103300	272056540	5680	5680	5680	5680	0
595	20230607	103200	272056540	5680	5670	5680	5670	383
596	20230607	103100	269881130	5670	5670	5670	5670	2
597	20230607	103000	269869790	5660	5660	5660	5660	0
598	20230607	102900	269869790	5660	5670	5670	5660	1800
599	20230607	102800	259681410	5680	5680	5680	5680	1
600	20230607	102700	259675730	5670	5670	5670	5670	111
601	20230607	102600	259046360	5680	5680	5680	5680	1
602	20230607	102500	259040680	5680	5680	5680	5680	0
603	20230607	102400	259040680	5680	5680	5680	5680	0
604	20230607	102300	259040680	5680	5670	5680	5660	2918
605	20230607	102200	242491260	5660	5660	5660	5660	468
606	20230607	102100	239842380	5670	5670	5670	5670	40
607	20230607	102000	239615580	5670	5660	5670	5660	73
608	20230607	101900	239201800	5660	5660	5660	5660	34
609	20230607	101800	239009360	5670	5670	5670	5670	206
610	20230607	101700	237841340	5670	5670	5670	5670	2
611	20230607	101600	237830000	5670	5660	5670	5660	2234
612	20230607	101500	225163260	5660	5660	5660	5660	0
613	20230607	101400	225163260	5660	5660	5660	5660	0
614	20230607	101300	225163260	5660	5660	5660	5660	0
615	20230607	101200	225163260	5660	5660	5660	5660	699
616	20230607	101100	221206920	5660	5660	5660	5660	0
617	20230607	101000	221206920	5660	5670	5670	5660	98
618	20230607	100900	220652190	5660	5660	5660	5660	1200
619	20230607	100800	213860190	5670	5660	5670	5660	12
620	20230607	100700	213792160	5670	5670	5670	5670	1
621	20230607	100600	213786490	5670	5670	5670	5670	0
622	20230607	100500	213786490	5670	5680	5680	5670	298
623	20230607	100400	212096790	5680	5680	5680	5680	301
624	20230607	100300	210387110	5680	5680	5680	5680	82
625	20230607	100200	209921350	5680	5680	5680	5680	4
626	20230607	100100	209898630	5680	5680	5680	5680	0
627	20230607	100000	209898630	5680	5680	5680	5680	1700
628	20230607	095900	200242630	5680	5680	5680	5680	1218
629	20230607	095800	193324390	5680	5670	5680	5670	37
630	20230607	095700	193114590	5670	5670	5670	5670	95
631	20230607	095600	192575940	5670	5660	5670	5660	610
632	20230607	095500	189117410	5660	5660	5660	5660	1
633	20230607	095400	189111750	5660	5660	5660	5660	33
634	20230607	095300	188924970	5660	5670	5670	5660	65
635	20230607	095200	188556460	5660	5650	5660	5650	812
636	20230607	095100	183962190	5650	5650	5650	5650	13
637	20230607	095000	183888740	5650	5650	5650	5650	1300
638	20230607	094900	176543740	5650	5650	5650	5650	0
639	20230607	094800	176543740	5650	5660	5660	5650	135
640	20230607	094700	175780490	5660	5660	5660	5660	0
641	20230607	094600	175780490	5660	5660	5660	5660	1
642	20230607	094500	175774830	5660	5660	5660	5660	0
643	20230607	094400	175774830	5660	5660	5660	5660	0
644	20230607	094300	175774830	5660	5660	5660	5660	100
645	20230607	094200	175208830	5660	5660	5660	5660	9
646	20230607	094100	175157890	5670	5670	5670	5670	0
647	20230607	094000	175157890	5670	5670	5670	5670	0
648	20230607	093900	175157890	5670	5670	5670	5670	0
649	20230607	093800	175157890	5670	5670	5670	5670	551
650	20230607	093700	172033720	5670	5670	5670	5670	10
651	20230607	093600	171977020	5670	5650	5670	5640	1465
652	20230607	093500	163703960	5670	5650	5670	5650	1712
653	20230607	093400	154031120	5650	5660	5660	5650	380
654	20230607	093300	151881430	5660	5660	5660	5660	1760
655	20230607	093200	141919830	5640	5650	5650	5640	1494
656	20230607	093100	133482590	5650	5660	5660	5650	1477
657	20230607	093000	125137240	5670	5670	5670	5670	5
658	20230607	092900	125108890	5650	5650	5650	5650	421
659	20230607	092800	122730240	5650	5670	5670	5640	1135
660	20230607	092700	116324530	5670	5670	5670	5670	0
661	20230607	092600	116324530	5670	5670	5670	5670	0
662	20230607	092500	116324530	5670	5670	5670	5670	16
663	20230607	092400	116233810	5670	5660	5670	5650	31
664	20230607	092300	116058220	5660	5660	5660	5660	0
665	20230607	092200	116058220	5660	5660	5660	5660	1
666	20230607	092100	116052560	5670	5670	5670	5670	167
667	20230607	092000	115105670	5670	5670	5670	5650	19
668	20230607	091900	114998240	5650	5650	5650	5650	0
669	20230607	091800	114998240	5650	5650	5650	5650	20
670	20230607	091700	114885240	5630	5640	5640	5630	700
671	20230607	091600	110939380	5640	5650	5650	5640	3745
672	20230607	091500	89796910	5640	5670	5670	5640	2555
673	20230607	091400	75384220	5670	5670	5670	5670	0
674	20230607	091300	75384220	5670	5660	5670	5660	894
675	20230607	091200	70315250	5660	5640	5660	5640	21
676	20230607	091100	70196410	5640	5670	5670	5640	3261
677	20230607	091000	51781150	5670	5670	5670	5670	3
678	20230607	090900	51764140	5660	5670	5670	5660	1000
679	20230607	090800	46099300	5670	5670	5670	5660	71
680	20230607	090700	45696940	5660	5670	5670	5660	540
681	20230607	090600	42638270	5680	5680	5680	5680	40
682	20230607	090500	42411070	5680	5670	5680	5670	130
683	20230607	090400	41672970	5670	5680	5680	5670	1906
684	20230607	090300	30863250	5680	5680	5690	5680	3673
685	20230607	090200	9974590	5680	5690	5690	5680	96
686	20230607	090100	9429260	5690	5690	5690	5690	0
687	20230607	090000	9429260	5690	5680	5690	5670	1660