KissMeData/100660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	459435890	5820	5820	5820	5820	1567
3	20230605	184400	459435890	5820	5820	5820	5820	0
4	20230605	184300	459435890	5820	5820	5820	5820	0
5	20230605	184200	459435890	5820	5820	5820	5820	0
6	20230605	184100	459435890	5820	5820	5820	5820	0
7	20230605	184000	459435890	5820	5820	5820	5820	0
8	20230605	183900	459435890	5820	5820	5820	5820	0
9	20230605	183800	459435890	5820	5820	5820	5820	0
10	20230605	183700	459435890	5820	5820	5820	5820	0
11	20230605	183600	459435890	5820	5820	5820	5820	0
12	20230605	183500	459435890	5820	5820	5820	5820	0
13	20230605	183400	459435890	5820	5820	5820	5820	0
14	20230605	183300	459435890	5820	5820	5820	5820	0
15	20230605	183200	459435890	5820	5820	5820	5820	0
16	20230605	183100	459435890	5820	5820	5820	5820	0
17	20230605	183000	459435890	5820	5820	5820	5820	0
18	20230605	182900	459435890	5820	5820	5820	5820	0
19	20230605	182800	459435890	5820	5820	5820	5820	0
20	20230605	182700	459435890	5820	5820	5820	5820	0
21	20230605	182600	459435890	5820	5820	5820	5820	0
22	20230605	182500	459435890	5820	5820	5820	5820	0
23	20230605	182400	459435890	5820	5820	5820	5820	0
24	20230605	182300	459435890	5820	5820	5820	5820	0
25	20230605	182200	459435890	5820	5820	5820	5820	0
26	20230605	182100	459435890	5820	5820	5820	5820	0
27	20230605	182000	459435890	5820	5820	5820	5820	0
28	20230605	181900	459435890	5820	5820	5820	5820	0
29	20230605	181800	459435890	5820	5820	5820	5820	0
30	20230605	181700	459435890	5820	5820	5820	5820	0
31	20230605	181600	459435890	5820	5820	5820	5820	0
32	20230605	181500	459435890	5820	5820	5820	5820	1567
33	20230605	181400	459435890	5820	5820	5820	5820	0
34	20230605	181300	459435890	5820	5820	5820	5820	0
35	20230605	181200	459435890	5820	5820	5820	5820	0
36	20230605	181100	459435890	5820	5820	5820	5820	0
37	20230605	181000	459435890	5820	5820	5820	5820	0
38	20230605	180900	459435890	5820	5820	5820	5820	0
39	20230605	180800	459435890	5820	5820	5820	5820	0
40	20230605	180700	459435890	5820	5820	5820	5820	0
41	20230605	180600	459435890	5820	5820	5820	5820	0
42	20230605	180500	459435890	5820	5820	5820	5820	0
43	20230605	180400	459435890	5820	5820	5820	5820	0
44	20230605	180300	459435890	5820	5820	5820	5820	0
45	20230605	180200	459435890	5820	5820	5820	5820	0
46	20230605	180100	459435890	5820	5820	5820	5820	0
47	20230605	180000	459435890	5820	5820	5820	5820	0
48	20230605	175900	459435890	5820	5820	5820	5820	0
49	20230605	175800	459435890	5820	5820	5820	5820	0
50	20230605	175700	459435890	5820	5820	5820	5820	0
51	20230605	175600	459435890	5820	5820	5820	5820	0
52	20230605	175500	459435890	5820	5820	5820	5820	0
53	20230605	175400	459435890	5820	5820	5820	5820	0
54	20230605	175300	459435890	5820	5820	5820	5820	0
55	20230605	175200	459435890	5820	5820	5820	5820	0
56	20230605	175100	459435890	5820	5820	5820	5820	0
57	20230605	175000	459435890	5820	5820	5820	5820	0
58	20230605	174900	459435890	5820	5820	5820	5820	0
59	20230605	174800	459435890	5820	5820	5820	5820	0
60	20230605	174700	459435890	5820	5820	5820	5820	0
61	20230605	174600	459435890	5820	5820	5820	5820	0
62	20230605	174500	459435890	5820	5820	5820	5820	1567
63	20230605	174400	459435890	5820	5820	5820	5820	0
64	20230605	174300	459435890	5820	5820	5820	5820	0
65	20230605	174200	459435890	5820	5820	5820	5820	0
66	20230605	174100	459435890	5820	5820	5820	5820	0
67	20230605	174000	459435890	5820	5820	5820	5820	0
68	20230605	173900	459435890	5820	5820	5820	5820	0
69	20230605	173800	459435890	5820	5820	5820	5820	0
70	20230605	173700	459435890	5820	5820	5820	5820	0
71	20230605	173600	459435890	5820	5820	5820	5820	0
72	20230605	173500	459435890	5820	5820	5820	5820	0
73	20230605	173400	459435890	5820	5820	5820	5820	0
74	20230605	173300	459435890	5820	5820	5820	5820	0
75	20230605	173200	459435890	5820	5820	5820	5820	0
76	20230605	173100	459435890	5820	5820	5820	5820	0
77	20230605	173000	459435890	5820	5820	5820	5820	0
78	20230605	172900	459435890	5820	5820	5820	5820	0
79	20230605	172800	459435890	5820	5820	5820	5820	0
80	20230605	172700	459435890	5820	5820	5820	5820	0
81	20230605	172600	459435890	5820	5820	5820	5820	0
82	20230605	172500	459435890	5820	5820	5820	5820	0
83	20230605	172400	459435890	5820	5820	5820	5820	0
84	20230605	172300	459435890	5820	5820	5820	5820	0
85	20230605	172200	459435890	5820	5820	5820	5820	0
86	20230605	172100	459435890	5820	5820	5820	5820	0
87	20230605	172000	459435890	5820	5820	5820	5820	0
88	20230605	171900	459435890	5820	5820	5820	5820	0
89	20230605	171800	459435890	5820	5820	5820	5820	0
90	20230605	171700	459435890	5820	5820	5820	5820	0
91	20230605	171600	459435890	5820	5820	5820	5820	0
92	20230605	171500	459435890	5820	5820	5820	5820	1567
93	20230605	171400	459435890	5820	5820	5820	5820	0
94	20230605	171300	459435890	5820	5820	5820	5820	0
95	20230605	171200	459435890	5820	5820	5820	5820	0
96	20230605	171100	459435890	5820	5820	5820	5820	0
97	20230605	171000	459435890	5820	5820	5820	5820	0
98	20230605	170900	459435890	5820	5820	5820	5820	0
99	20230605	170800	459435890	5820	5820	5820	5820	0
100	20230605	170700	459435890	5820	5820	5820	5820	0
101	20230605	170600	459435890	5820	5820	5820	5820	0
102	20230605	170500	459435890	5820	5820	5820	5820	0
103	20230605	170400	459435890	5820	5820	5820	5820	0
104	20230605	170300	459435890	5820	5820	5820	5820	0
105	20230605	170200	459435890	5820	5820	5820	5820	0
106	20230605	170100	459435890	5820	5820	5820	5820	0
107	20230605	170000	459435890	5820	5820	5820	5820	0
108	20230605	165900	459435890	5820	5820	5820	5820	0
109	20230605	165800	459435890	5820	5820	5820	5820	0
110	20230605	165700	459435890	5820	5820	5820	5820	0
111	20230605	165600	459435890	5820	5820	5820	5820	0
112	20230605	165500	459435890	5820	5820	5820	5820	0
113	20230605	165400	459435890	5820	5820	5820	5820	0
114	20230605	165300	459435890	5820	5820	5820	5820	0
115	20230605	165200	459435890	5820	5820	5820	5820	0
116	20230605	165100	459435890	5820	5820	5820	5820	0
117	20230605	165000	459435890	5820	5820	5820	5820	0
118	20230605	164900	459435890	5820	5820	5820	5820	0
119	20230605	164800	459435890	5820	5820	5820	5820	0
120	20230605	164700	459435890	5820	5820	5820	5820	0
121	20230605	164600	459435890	5820	5820	5820	5820	0
122	20230605	164500	459435890	5820	5820	5820	5820	1567
123	20230605	164400	459435890	5820	5820	5820	5820	0
124	20230605	164300	459435890	5820	5820	5820	5820	0
125	20230605	164200	459435890	5820	5820	5820	5820	0
126	20230605	164100	459435890	5820	5820	5820	5820	0
127	20230605	164000	459435890	5820	5820	5820	5820	0
128	20230605	163900	459435890	5820	5820	5820	5820	0
129	20230605	163800	459435890	5820	5820	5820	5820	0
130	20230605	163700	459435890	5820	5820	5820	5820	0
131	20230605	163600	459435890	5820	5820	5820	5820	0
132	20230605	163500	459435890	5820	5820	5820	5820	0
133	20230605	163400	459435890	5820	5820	5820	5820	0
134	20230605	163300	459435890	5820	5820	5820	5820	0
135	20230605	163200	459435890	5820	5820	5820	5820	0
136	20230605	163100	459435890	5820	5820	5820	5820	0
137	20230605	163000	459435890	5820	5820	5820	5820	0
138	20230605	162900	459435890	5820	5820	5820	5820	0
139	20230605	162800	459435890	5820	5820	5820	5820	0
140	20230605	162700	459435890	5820	5820	5820	5820	0
141	20230605	162600	459435890	5820	5820	5820	5820	0
142	20230605	162500	459435890	5820	5820	5820	5820	0
143	20230605	162400	459435890	5820	5820	5820	5820	0
144	20230605	162300	459435890	5820	5820	5820	5820	0
145	20230605	162200	459435890	5820	5820	5820	5820	0
146	20230605	162100	459435890	5820	5820	5820	5820	0
147	20230605	162000	459435890	5820	5820	5820	5820	0
148	20230605	161900	459435890	5820	5820	5820	5820	0
149	20230605	161800	459435890	5820	5820	5820	5820	0
150	20230605	161700	459435890	5820	5820	5820	5820	0
151	20230605	161600	459435890	5820	5820	5820	5820	0
152	20230605	161500	459435890	5820	5820	5820	5820	1567
153	20230605	161400	459435890	5820	5820	5820	5820	0
154	20230605	161300	459435890	5820	5820	5820	5820	0
155	20230605	161200	459435890	5820	5820	5820	5820	0
156	20230605	161100	459435890	5820	5820	5820	5820	0
157	20230605	161000	459435890	5820	5820	5820	5820	0
158	20230605	160900	459435890	5820	5820	5820	5820	0
159	20230605	160800	459435890	5820	5820	5820	5820	0
160	20230605	160700	459435890	5820	5820	5820	5820	0
161	20230605	160600	459435890	5820	5820	5820	5820	0
162	20230605	160500	459435890	5820	5820	5820	5820	0
163	20230605	160400	459435890	5820	5820	5820	5820	0
164	20230605	160300	459435890	5820	5820	5820	5820	0
165	20230605	160200	459435890	5820	5820	5820	5820	0
166	20230605	160100	459435890	5820	5820	5820	5820	0
167	20230605	160000	459435890	5820	5820	5820	5820	0
168	20230605	155900	459435890	5820	5820	5820	5820	0
169	20230605	155800	459435890	5820	5820	5820	5820	0
170	20230605	155700	459435890	5820	5820	5820	5820	0
171	20230605	155600	459435890	5820	5820	5820	5820	0
172	20230605	155500	459435890	5820	5820	5820	5820	0
173	20230605	155400	459435890	5820	5820	5820	5820	0
174	20230605	155300	459435890	5820	5820	5820	5820	0
175	20230605	155200	459435890	5820	5820	5820	5820	0
176	20230605	155100	459435890	5820	5820	5820	5820	0
177	20230605	155000	459435890	5820	5820	5820	5820	0
178	20230605	154900	459435890	5820	5820	5820	5820	0
179	20230605	154800	459435890	5820	5820	5820	5820	0
180	20230605	154700	459435890	5820	5820	5820	5820	0
181	20230605	154600	459435890	5820	5820	5820	5820	0
182	20230605	154500	459435890	5820	5820	5820	5820	1567
183	20230605	154400	459435890	5820	5820	5820	5820	0
184	20230605	154300	459435890	5820	5820	5820	5820	0
185	20230605	154200	459435890	5820	5820	5820	5820	0
186	20230605	154100	459435890	5820	5820	5820	5820	0
187	20230605	154000	459435890	5820	5820	5820	5820	0
188	20230605	153900	459435890	5820	5820	5820	5820	0
189	20230605	153800	459435890	5820	5820	5820	5820	0
190	20230605	153700	459435890	5820	5820	5820	5820	0
191	20230605	153600	459435890	5820	5820	5820	5820	0
192	20230605	153500	459435890	5820	5820	5820	5820	0
193	20230605	153400	459435890	5820	5820	5820	5820	0
194	20230605	153300	459435890	5820	5820	5820	5820	0
195	20230605	153200	459435890	5820	5820	5820	5820	0
196	20230605	153100	459435890	5820	5820	5820	5820	0
197	20230605	153000	459435890	5820	5820	5820	5820	1567
198	20230605	152900	450315950	5790	5790	5790	5790	0
199	20230605	152800	450315950	5790	5790	5790	5790	0
200	20230605	152700	450315950	5790	5790	5790	5790	0
201	20230605	152600	450315950	5790	5790	5790	5790	0
202	20230605	152500	450315950	5790	5790	5790	5790	0
203	20230605	152400	450315950	5790	5790	5790	5790	0
204	20230605	152300	450315950	5790	5790	5790	5790	0
205	20230605	152200	450315950	5790	5790	5790	5790	0
206	20230605	152100	450315950	5790	5790	5790	5790	0
207	20230605	152000	450315950	5790	5790	5790	5790	0
208	20230605	151900	450315950	5790	5810	5810	5790	41
209	20230605	151800	450078360	5790	5800	5810	5790	495
210	20230605	151700	447205980	5810	5810	5810	5810	200
211	20230605	151600	446043980	5800	5810	5810	5800	27
212	20230605	151500	445887330	5810	5800	5810	5800	5
213	20230605	151400	445858290	5800	5810	5810	5800	101
214	20230605	151300	445272480	5810	5810	5810	5810	1
215	20230605	151200	445266670	5800	5810	5810	5800	2
216	20230605	151100	445255060	5810	5810	5810	5810	1
217	20230605	151000	445249250	5800	5800	5800	5800	104
218	20230605	150900	444646050	5800	5800	5800	5800	91
219	20230605	150800	444118250	5800	5800	5800	5800	0
220	20230605	150700	444118250	5800	5800	5800	5800	620
221	20230605	150600	440522250	5790	5790	5790	5790	2
222	20230605	150500	440510670	5800	5800	5800	5800	0
223	20230605	150400	440510670	5800	5790	5800	5790	346
224	20230605	150300	438505600	5800	5800	5800	5800	0
225	20230605	150200	438505600	5800	5800	5800	5800	0
226	20230605	150100	438505600	5800	5780	5800	5780	174
227	20230605	150000	437496660	5790	5790	5790	5790	0
228	20230605	145900	437496660	5790	5790	5790	5790	398
229	20230605	145800	435192240	5790	5790	5790	5790	39
230	20230605	145700	434966430	5790	5790	5790	5790	0
231	20230605	145600	434966430	5790	5790	5790	5790	0
232	20230605	145500	434966430	5790	5790	5790	5790	112
233	20230605	145400	434317950	5790	5790	5790	5790	0
234	20230605	145300	434317950	5790	5790	5790	5790	0
235	20230605	145200	434317950	5790	5790	5790	5790	888
236	20230605	145100	429176430	5790	5790	5790	5790	400
237	20230605	145000	426860430	5790	5790	5790	5790	0
238	20230605	144900	426860430	5790	5790	5790	5790	86
239	20230605	144800	426362490	5800	5800	5800	5800	0
240	20230605	144700	426362490	5800	5800	5800	5800	30
241	20230605	144600	426188490	5800	5800	5800	5800	0
242	20230605	144500	426188490	5800	5800	5800	5800	0
243	20230605	144400	426188490	5800	5800	5800	5800	125
244	20230605	144300	425463490	5790	5790	5790	5790	0
245	20230605	144200	425463490	5790	5790	5790	5790	1
246	20230605	144100	425457700	5800	5800	5800	5800	19
247	20230605	144000	425347500	5790	5790	5790	5790	0
248	20230605	143900	425347500	5790	5790	5790	5790	0
249	20230605	143800	425347500	5790	5790	5790	5790	160
250	20230605	143700	424421100	5790	5790	5790	5790	0
251	20230605	143600	424421100	5790	5790	5790	5790	0
252	20230605	143500	424421100	5790	5800	5800	5790	2
253	20230605	143400	424409510	5790	5790	5790	5790	35
254	20230605	143300	424206860	5800	5800	5800	5800	25
255	20230605	143200	424061860	5800	5800	5800	5800	0
256	20230605	143100	424061860	5800	5800	5800	5800	1
257	20230605	143000	424056060	5790	5790	5790	5790	876
258	20230605	142900	418984020	5790	5790	5790	5790	17
259	20230605	142800	418885590	5800	5800	5800	5800	999
260	20230605	142700	413091390	5810	5810	5810	5810	20
261	20230605	142600	412975190	5800	5800	5800	5800	0
262	20230605	142500	412975190	5800	5800	5800	5800	0
263	20230605	142400	412975190	5800	5800	5800	5800	0
264	20230605	142300	412975190	5800	5800	5800	5800	0
265	20230605	142200	412975190	5800	5800	5800	5800	0
266	20230605	142100	412975190	5800	5800	5800	5800	0
267	20230605	142000	412975190	5800	5800	5800	5800	66
268	20230605	141900	412592390	5810	5810	5810	5810	0
269	20230605	141800	412592390	5810	5810	5810	5810	0
270	20230605	141700	412592390	5810	5810	5810	5810	0
271	20230605	141600	412592390	5810	5810	5810	5810	0
272	20230605	141500	412592390	5810	5810	5810	5810	0
273	20230605	141400	412592390	5810	5810	5810	5810	0
274	20230605	141300	412592390	5810	5810	5810	5810	3
275	20230605	141200	412574960	5810	5810	5810	5810	0
276	20230605	141100	412574960	5810	5810	5810	5810	0
277	20230605	141000	412574960	5810	5810	5810	5810	4
278	20230605	140900	412551720	5800	5800	5800	5800	0
279	20230605	140800	412551720	5800	5810	5810	5800	75
280	20230605	140700	412116550	5810	5810	5810	5810	0
281	20230605	140600	412116550	5810	5810	5810	5810	6
282	20230605	140500	412081690	5810	5810	5810	5810	0
283	20230605	140400	412081690	5810	5810	5810	5810	0
284	20230605	140300	412081690	5810	5810	5810	5810	0
285	20230605	140200	412081690	5810	5810	5810	5810	0
286	20230605	140100	412081690	5810	5810	5810	5810	0
287	20230605	140000	412081690	5810	5810	5810	5810	0
288	20230605	135900	412081690	5810	5810	5810	5810	0
289	20230605	135800	412081690	5810	5810	5810	5810	7
290	20230605	135700	412041020	5810	5810	5810	5810	893
291	20230605	135600	406852690	5820	5820	5820	5820	0
292	20230605	135500	406852690	5820	5820	5820	5820	0
293	20230605	135400	406852690	5820	5820	5820	5820	0
294	20230605	135300	406852690	5820	5820	5820	5820	0
295	20230605	135200	406852690	5820	5820	5820	5820	0
296	20230605	135100	406852690	5820	5820	5820	5820	0
297	20230605	135000	406852690	5820	5820	5820	5820	0
298	20230605	134900	406852690	5820	5820	5820	5820	43
299	20230605	134800	406602430	5810	5810	5810	5810	0
300	20230605	134700	406602430	5810	5810	5810	5810	397
301	20230605	134600	404295860	5810	5810	5810	5810	0
302	20230605	134500	404295860	5810	5810	5810	5810	0
303	20230605	134400	404295860	5810	5810	5810	5810	100
304	20230605	134300	403714860	5790	5790	5790	5790	0
305	20230605	134200	403714860	5790	5790	5790	5790	0
306	20230605	134100	403714860	5790	5790	5790	5790	0
307	20230605	134000	403714860	5790	5790	5790	5790	1
308	20230605	133900	403709070	5780	5790	5790	5780	200
309	20230605	133800	402551490	5810	5810	5810	5810	10
310	20230605	133700	402493390	5810	5810	5810	5810	86
311	20230605	133600	401993730	5810	5810	5810	5810	0
312	20230605	133500	401993730	5810	5810	5810	5810	20
313	20230605	133400	401877530	5810	5810	5810	5810	5
314	20230605	133300	401848480	5820	5820	5820	5820	8
315	20230605	133200	401801920	5770	5770	5770	5770	0
316	20230605	133100	401801920	5770	5790	5790	5770	3001
317	20230605	133000	384455480	5800	5790	5800	5790	100
318	20230605	132900	383875980	5790	5790	5790	5790	0
319	20230605	132800	383875980	5790	5790	5790	5790	0
320	20230605	132700	383875980	5790	5790	5790	5790	0
321	20230605	132600	383875980	5790	5790	5790	5790	0
322	20230605	132500	383875980	5790	5810	5810	5790	2050
323	20230605	132400	371982040	5820	5820	5820	5820	0
324	20230605	132300	371982040	5820	5820	5820	5810	2006
325	20230605	132200	360327120	5820	5820	5820	5820	1
326	20230605	132100	360321300	5820	5820	5820	5820	1
327	20230605	132000	360315480	5820	5820	5820	5820	0
328	20230605	131900	360315480	5820	5820	5820	5820	170
329	20230605	131800	359326080	5820	5820	5820	5820	0
330	20230605	131700	359326080	5820	5820	5820	5820	0
331	20230605	131600	359326080	5820	5820	5820	5820	1
332	20230605	131500	359320260	5820	5820	5820	5820	24
333	20230605	131400	359180580	5820	5820	5820	5820	0
334	20230605	131300	359180580	5820	5820	5820	5820	230
335	20230605	131200	357841980	5820	5820	5820	5820	0
336	20230605	131100	357841980	5820	5820	5820	5820	0
337	20230605	131000	357841980	5820	5820	5820	5820	1
338	20230605	130900	357836160	5820	5820	5820	5820	4
339	20230605	130800	357812880	5810	5820	5820	5810	186
340	20230605	130700	356731360	5820	5820	5820	5820	26
341	20230605	130600	356580040	5820	5820	5820	5820	143
342	20230605	130500	355747780	5820	5820	5820	5820	17
343	20230605	130400	355648840	5820	5820	5820	5820	20
344	20230605	130300	355532440	5820	5820	5820	5820	20
345	20230605	130200	355416040	5820	5820	5820	5820	0
346	20230605	130100	355416040	5820	5820	5820	5820	0
347	20230605	130000	355416040	5820	5820	5820	5820	0
348	20230605	125900	355416040	5820	5820	5820	5820	0
349	20230605	125800	355416040	5820	5820	5820	5820	0
350	20230605	125700	355416040	5820	5820	5820	5820	0
351	20230605	125600	355416040	5820	5820	5820	5820	0
352	20230605	125500	355416040	5820	5820	5820	5820	0
353	20230605	125400	355416040	5820	5820	5820	5820	0
354	20230605	125300	355416040	5820	5820	5820	5820	0
355	20230605	125200	355416040	5820	5820	5820	5820	0
356	20230605	125100	355416040	5820	5820	5820	5820	0
357	20230605	125000	355416040	5820	5820	5820	5820	0
358	20230605	124900	355416040	5820	5820	5820	5820	0
359	20230605	124800	355416040	5820	5820	5820	5820	0
360	20230605	124700	355416040	5820	5820	5820	5820	0
361	20230605	124600	355416040	5820	5820	5820	5820	0
362	20230605	124500	355416040	5820	5820	5820	5820	0
363	20230605	124400	355416040	5820	5820	5820	5820	10
364	20230605	124300	355357840	5820	5820	5820	5820	1
365	20230605	124200	355352020	5810	5810	5810	5810	0
366	20230605	124100	355352020	5810	5810	5810	5810	0
367	20230605	124000	355352020	5810	5810	5810	5810	0
368	20230605	123900	355352020	5810	5810	5810	5810	3000
369	20230605	123800	337922020	5800	5800	5800	5800	100
370	20230605	123700	337342020	5800	5800	5800	5800	3600
371	20230605	123600	316462020	5800	5800	5800	5800	0
372	20230605	123500	316462020	5800	5820	5820	5800	295
373	20230605	123400	314749260	5820	5820	5820	5820	0
374	20230605	123300	314749260	5820	5820	5820	5820	1
375	20230605	123200	314743440	5820	5820	5820	5820	0
376	20230605	123100	314743440	5820	5820	5820	5820	0
377	20230605	123000	314743440	5820	5820	5820	5820	0
378	20230605	122900	314743440	5820	5820	5820	5820	0
379	20230605	122800	314743440	5820	5820	5820	5820	0
380	20230605	122700	314743440	5820	5820	5820	5820	3
381	20230605	122600	314725980	5810	5820	5820	5810	1020
382	20230605	122500	308799760	5810	5810	5810	5810	14
383	20230605	122400	308718420	5810	5810	5810	5810	17
384	20230605	122300	308619650	5850	5850	5850	5850	106
385	20230605	122200	307999550	5850	5840	5850	5840	60
386	20230605	122100	307648680	5850	5830	5850	5830	200
387	20230605	122000	306480080	5800	5800	5800	5800	0
388	20230605	121900	306480080	5800	5800	5800	5800	0
389	20230605	121800	306480080	5800	5800	5800	5800	0
390	20230605	121700	306480080	5800	5800	5800	5800	0
391	20230605	121600	306480080	5800	5800	5800	5800	0
392	20230605	121500	306480080	5800	5800	5800	5800	0
393	20230605	121400	306480080	5800	5800	5800	5800	0
394	20230605	121300	306480080	5800	5800	5800	5800	0
395	20230605	121200	306480080	5800	5800	5800	5800	0
396	20230605	121100	306480080	5800	5800	5800	5800	0
397	20230605	121000	306480080	5800	5800	5800	5800	0
398	20230605	120900	306480080	5800	5800	5800	5800	0
399	20230605	120800	306480080	5800	5800	5800	5800	0
400	20230605	120700	306480080	5800	5800	5800	5800	0
401	20230605	120600	306480080	5800	5800	5800	5800	100
402	20230605	120500	305900080	5800	5800	5800	5800	0
403	20230605	120400	305900080	5800	5800	5800	5800	0
404	20230605	120300	305900080	5800	5800	5800	5800	0
405	20230605	120200	305900080	5800	5800	5800	5800	28
406	20230605	120100	305737680	5840	5840	5840	5840	0
407	20230605	120000	305737680	5840	5840	5840	5840	2
408	20230605	115900	305726000	5850	5830	5850	5830	518
409	20230605	115800	302700900	5790	5790	5790	5790	0
410	20230605	115700	302700900	5790	5790	5790	5790	0
411	20230605	115600	302700900	5790	5790	5790	5790	0
412	20230605	115500	302700900	5790	5790	5790	5790	545
413	20230605	115400	299545350	5790	5790	5790	5790	0
414	20230605	115300	299545350	5790	5790	5790	5790	0
415	20230605	115200	299545350	5790	5790	5790	5790	0
416	20230605	115100	299545350	5790	5790	5790	5790	1
417	20230605	115000	299539560	5780	5790	5790	5780	2394
418	20230605	114900	285700710	5780	5780	5780	5780	0
419	20230605	114800	285700710	5780	5800	5800	5780	3988
420	20230605	114700	262620620	5800	5800	5800	5800	188
421	20230605	114600	261530220	5810	5810	5810	5810	0
422	20230605	114500	261530220	5810	5810	5810	5810	0
423	20230605	114400	261530220	5810	5810	5810	5810	12
424	20230605	114300	261460500	5810	5810	5810	5810	36
425	20230605	114200	261251340	5810	5810	5810	5810	0
426	20230605	114100	261251340	5810	5810	5810	5810	0
427	20230605	114000	261251340	5810	5810	5810	5810	0
428	20230605	113900	261251340	5810	5810	5810	5810	0
429	20230605	113800	261251340	5810	5810	5810	5810	0
430	20230605	113700	261251340	5810	5810	5810	5810	500
431	20230605	113600	258346340	5820	5820	5820	5820	353
432	20230605	113500	256291880	5820	5820	5820	5820	0
433	20230605	113400	256291880	5820	5810	5820	5810	405
434	20230605	113300	253938780	5810	5810	5810	5810	700
435	20230605	113200	249871780	5810	5810	5810	5810	0
436	20230605	113100	249871780	5810	5810	5810	5810	15
437	20230605	113000	249784630	5810	5810	5810	5810	0
438	20230605	112900	249784630	5810	5820	5830	5810	38
439	20230605	112800	249563470	5810	5810	5810	5810	0
440	20230605	112700	249563470	5810	5810	5810	5810	0
441	20230605	112600	249563470	5810	5810	5810	5810	1543
442	20230605	112500	240598640	5820	5820	5820	5820	13
443	20230605	112400	240522980	5820	5820	5820	5820	75
444	20230605	112300	240086480	5820	5820	5820	5820	40
445	20230605	112200	239853680	5820	5820	5820	5820	170
446	20230605	112100	238864280	5820	5810	5820	5810	373
447	20230605	112000	236694910	5810	5810	5820	5810	230
448	20230605	111900	235358210	5820	5810	5820	5810	202
449	20230605	111800	234183590	5820	5810	5820	5810	1850
450	20230605	111700	223426090	5810	5810	5810	5810	3
451	20230605	111600	223408660	5810	5810	5810	5810	10
452	20230605	111500	223350560	5810	5810	5810	5810	251
453	20230605	111400	221892250	5820	5820	5820	5820	20
454	20230605	111300	221775850	5820	5820	5820	5820	221
455	20230605	111200	220489630	5820	5820	5820	5820	1
456	20230605	111100	220483810	5820	5820	5820	5820	55
457	20230605	111000	220163710	5820	5820	5820	5820	0
458	20230605	110900	220163710	5820	5810	5820	5810	1959
459	20230605	110800	208762440	5810	5810	5810	5810	1
460	20230605	110700	208756630	5810	5810	5810	5810	2
461	20230605	110600	208745010	5800	5800	5800	5800	0
462	20230605	110500	208745010	5800	5800	5800	5800	297
463	20230605	110400	207022410	5790	5790	5790	5790	350
464	20230605	110300	204995910	5800	5800	5800	5800	113
465	20230605	110200	204340510	5790	5790	5790	5790	0
466	20230605	110100	204340510	5790	5790	5790	5790	0
467	20230605	110000	204340510	5790	5790	5790	5790	3
468	20230605	105900	204323140	5790	5790	5790	5790	2
469	20230605	105800	204311560	5790	5790	5790	5790	1
470	20230605	105700	204305770	5790	5790	5790	5790	1
471	20230605	105600	204299980	5800	5800	5800	5800	0
472	20230605	105500	204299980	5800	5800	5800	5800	22
473	20230605	105400	204172380	5800	5800	5800	5800	10
474	20230605	105300	204114380	5800	5800	5800	5800	0
475	20230605	105200	204114380	5800	5800	5800	5800	0
476	20230605	105100	204114380	5800	5800	5800	5800	27
477	20230605	105000	203957780	5800	5800	5800	5800	50
478	20230605	104900	203667780	5800	5800	5800	5800	0
479	20230605	104800	203667780	5800	5800	5800	5800	1
480	20230605	104700	203661980	5800	5800	5800	5800	3
481	20230605	104600	203644580	5810	5800	5810	5800	970
482	20230605	104500	198018500	5820	5810	5820	5810	1333
483	20230605	104400	190267820	5800	5800	5800	5800	1
484	20230605	104300	190262020	5800	5800	5800	5800	14
485	20230605	104200	190180820	5800	5800	5800	5800	1407
486	20230605	104100	182020220	5800	5800	5800	5800	1
487	20230605	104000	182014420	5800	5800	5800	5800	54
488	20230605	103900	181701220	5810	5800	5810	5800	44
489	20230605	103800	181445730	5800	5810	5810	5800	129
490	20230605	103700	180696260	5810	5800	5810	5800	169
491	20230605	103600	179715220	5800	5820	5820	5800	512
492	20230605	103500	176740500	5820	5820	5820	5820	500
493	20230605	103400	173830500	5810	5810	5810	5810	17
494	20230605	103300	173731730	5810	5810	5810	5810	42
495	20230605	103200	173487710	5810	5810	5810	5810	1
496	20230605	103100	173481900	5810	5810	5810	5810	1
497	20230605	103000	173476090	5810	5810	5810	5810	154
498	20230605	102900	172581350	5810	5800	5810	5800	627
499	20230605	102800	168938570	5800	5800	5810	5800	15
500	20230605	102700	168851440	5810	5800	5810	5800	257
501	20230605	102600	167358340	5810	5820	5820	5810	497
502	20230605	102500	164465810	5820	5790	5820	5790	10
503	20230605	102400	164407640	5810	5810	5810	5810	39
504	20230605	102300	164181050	5800	5800	5800	5800	2
505	20230605	102200	164169450	5790	5790	5790	5790	0
506	20230605	102100	164169450	5790	5790	5820	5790	3
507	20230605	102000	164152050	5790	5790	5790	5790	11
508	20230605	101900	164088360	5790	5820	5820	5790	94
509	20230605	101800	163541550	5820	5810	5820	5790	523
510	20230605	101700	160500120	5790	5790	5790	5790	2
511	20230605	101600	160488540	5800	5790	5800	5790	291
512	20230605	101500	158800750	5780	5780	5780	5780	0
513	20230605	101400	158800750	5780	5780	5780	5780	18
514	20230605	101300	158696710	5780	5780	5780	5780	0
515	20230605	101200	158696710	5780	5790	5790	5780	15
516	20230605	101100	158609920	5790	5790	5790	5790	65
517	20230605	101000	158233570	5790	5790	5790	5790	17
518	20230605	100900	158135140	5790	5790	5790	5780	12
519	20230605	100800	158065740	5790	5790	5790	5780	110
520	20230605	100700	157428990	5790	5780	5790	5780	14
521	20230605	100600	157348020	5780	5780	5780	5780	57
522	20230605	100500	157018560	5780	5770	5780	5770	31
523	20230605	100400	156839390	5770	5770	5770	5770	1
524	20230605	100300	156833620	5780	5780	5780	5780	3
525	20230605	100200	156816280	5780	5780	5780	5780	12
526	20230605	100100	156746920	5780	5780	5780	5780	71
527	20230605	100000	156336540	5780	5780	5780	5780	0
528	20230605	095900	156336540	5780	5780	5780	5780	1011
529	20230605	095800	150492960	5790	5790	5790	5790	9
530	20230605	095700	150440850	5780	5780	5780	5780	1
531	20230605	095600	150435070	5790	5780	5790	5780	792
532	20230605	095500	145856970	5780	5780	5780	5780	0
533	20230605	095400	145856970	5780	5780	5780	5780	589
534	20230605	095300	142452550	5780	5770	5780	5770	29
535	20230605	095200	142285030	5770	5770	5770	5770	0
536	20230605	095100	142285030	5770	5770	5770	5770	1
537	20230605	095000	142279260	5790	5770	5790	5770	10
538	20230605	094900	142221540	5770	5770	5770	5770	56
539	20230605	094800	141898420	5770	5780	5780	5770	130
540	20230605	094700	141148010	5770	5770	5770	5770	328
541	20230605	094600	139255450	5770	5770	5770	5770	1
542	20230605	094500	139249680	5780	5780	5780	5780	39
543	20230605	094400	139024260	5780	5780	5780	5780	9
544	20230605	094300	138972240	5780	5780	5780	5780	18
545	20230605	094200	138868200	5780	5780	5780	5780	18
546	20230605	094100	138764160	5780	5780	5780	5770	66
547	20230605	094000	138383070	5780	5780	5780	5780	18
548	20230605	093900	138279030	5790	5780	5790	5780	19
549	20230605	093800	138169200	5780	5770	5780	5770	2
550	20230605	093700	138157650	5770	5770	5770	5770	9
551	20230605	093600	138105720	5790	5770	5790	5770	47
552	20230605	093500	137833950	5770	5770	5770	5770	10
553	20230605	093400	137776250	5780	5790	5790	5780	577
554	20230605	093300	134439450	5790	5790	5790	5790	21
555	20230605	093200	134317860	5790	5790	5800	5790	224
556	20230605	093100	133019750	5790	5790	5790	5790	28
557	20230605	093000	132857630	5790	5800	5810	5790	109
558	20230605	092900	132224650	5800	5810	5820	5800	525
559	20230605	092800	129173850	5810	5800	5810	5800	1529
560	20230605	092700	120305150	5750	5750	5750	5750	0
561	20230605	092600	120305150	5750	5750	5750	5750	5
562	20230605	092500	120276400	5800	5790	5800	5730	4242
563	20230605	092400	95827240	5780	5780	5790	5780	27
564	20230605	092300	95671090	5800	5790	5810	5790	2248
565	20230605	092200	82634640	5790	5770	5790	5770	550
566	20230605	092100	79451210	5770	5770	5770	5770	231
567	20230605	092000	78118340	5760	5770	5770	5760	292
568	20230605	091900	76433590	5780	5780	5780	5780	300
569	20230605	091800	74699590	5780	5780	5780	5780	583
570	20230605	091700	71329850	5780	5770	5780	5750	91
571	20230605	091600	70804940	5770	5780	5780	5770	1629
572	20230605	091500	61405410	5780	5780	5780	5780	81
573	20230605	091400	60937230	5780	5790	5790	5780	338
574	20230605	091300	58982010	5790	5780	5790	5780	517
575	20230605	091200	55991130	5780	5780	5780	5770	453
576	20230605	091100	53375790	5780	5780	5780	5780	41
577	20230605	091000	53138810	5770	5780	5800	5770	3006
578	20230605	090900	35747660	5770	5770	5770	5770	105
579	20230605	090800	35141810	5770	5780	5780	5770	704
580	20230605	090700	31079050	5770	5770	5770	5770	286
581	20230605	090600	29428830	5770	5770	5770	5770	657
582	20230605	090500	25637940	5770	5800	5800	5770	1034
583	20230605	090400	19645460	5800	5780	5800	5780	1756
584	20230605	090300	9481880	5780	5780	5780	5780	0
585	20230605	090200	9481880	5780	5760	5780	5760	263
586	20230605	090100	7966050	5760	5750	5760	5750	44
587	20230605	090000	7712790	5750	5730	5750	5730	1346