KissMeData/010400/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	54617640	5910	5910	5910	5910	852
3	20230608	203900	54617640	5910	5910	5910	5910	0
4	20230608	203800	54617640	5910	5910	5910	5910	0
5	20230608	203700	54617640	5910	5910	5910	5910	0
6	20230608	203600	54617640	5910	5910	5910	5910	0
7	20230608	203500	54617640	5910	5910	5910	5910	0
8	20230608	203400	54617640	5910	5910	5910	5910	0
9	20230608	203300	54617640	5910	5910	5910	5910	0
10	20230608	203200	54617640	5910	5910	5910	5910	0
11	20230608	203100	54617640	5910	5910	5910	5910	0
12	20230608	203000	54617640	5910	5910	5910	5910	0
13	20230608	202900	54617640	5910	5910	5910	5910	0
14	20230608	202800	54617640	5910	5910	5910	5910	0
15	20230608	202700	54617640	5910	5910	5910	5910	0
16	20230608	202600	54617640	5910	5910	5910	5910	0
17	20230608	202500	54617640	5910	5910	5910	5910	0
18	20230608	202400	54617640	5910	5910	5910	5910	0
19	20230608	202300	54617640	5910	5910	5910	5910	0
20	20230608	202200	54617640	5910	5910	5910	5910	0
21	20230608	202100	54617640	5910	5910	5910	5910	0
22	20230608	202000	54617640	5910	5910	5910	5910	0
23	20230608	201900	54617640	5910	5910	5910	5910	0
24	20230608	201800	54617640	5910	5910	5910	5910	0
25	20230608	201700	54617640	5910	5910	5910	5910	0
26	20230608	201600	54617640	5910	5910	5910	5910	0
27	20230608	201500	54617640	5910	5910	5910	5910	0
28	20230608	201400	54617640	5910	5910	5910	5910	0
29	20230608	201300	54617640	5910	5910	5910	5910	0
30	20230608	201200	54617640	5910	5910	5910	5910	0
31	20230608	201100	54617640	5910	5910	5910	5910	0
32	20230608	201000	54617640	5910	5910	5910	5910	852
33	20230608	200900	54617640	5910	5910	5910	5910	0
34	20230608	200800	54617640	5910	5910	5910	5910	0
35	20230608	200700	54617640	5910	5910	5910	5910	0
36	20230608	200600	54617640	5910	5910	5910	5910	0
37	20230608	200500	54617640	5910	5910	5910	5910	0
38	20230608	200400	54617640	5910	5910	5910	5910	0
39	20230608	200300	54617640	5910	5910	5910	5910	0
40	20230608	200200	54617640	5910	5910	5910	5910	0
41	20230608	200100	54617640	5910	5910	5910	5910	0
42	20230608	200000	54617640	5910	5910	5910	5910	0
43	20230608	195900	54617640	5910	5910	5910	5910	0
44	20230608	195800	54617640	5910	5910	5910	5910	0
45	20230608	195700	54617640	5910	5910	5910	5910	0
46	20230608	195600	54617640	5910	5910	5910	5910	0
47	20230608	195500	54617640	5910	5910	5910	5910	0
48	20230608	195400	54617640	5910	5910	5910	5910	0
49	20230608	195300	54617640	5910	5910	5910	5910	0
50	20230608	195200	54617640	5910	5910	5910	5910	0
51	20230608	195100	54617640	5910	5910	5910	5910	0
52	20230608	195000	54617640	5910	5910	5910	5910	0
53	20230608	194900	54617640	5910	5910	5910	5910	0
54	20230608	194800	54617640	5910	5910	5910	5910	0
55	20230608	194700	54617640	5910	5910	5910	5910	0
56	20230608	194600	54617640	5910	5910	5910	5910	0
57	20230608	194500	54617640	5910	5910	5910	5910	0
58	20230608	194400	54617640	5910	5910	5910	5910	0
59	20230608	194300	54617640	5910	5910	5910	5910	0
60	20230608	194200	54617640	5910	5910	5910	5910	0
61	20230608	194100	54617640	5910	5910	5910	5910	0
62	20230608	194000	54617640	5910	5910	5910	5910	852
63	20230608	193900	54617640	5910	5910	5910	5910	0
64	20230608	193800	54617640	5910	5910	5910	5910	0
65	20230608	193700	54617640	5910	5910	5910	5910	0
66	20230608	193600	54617640	5910	5910	5910	5910	0
67	20230608	193500	54617640	5910	5910	5910	5910	0
68	20230608	193400	54617640	5910	5910	5910	5910	0
69	20230608	193300	54617640	5910	5910	5910	5910	0
70	20230608	193200	54617640	5910	5910	5910	5910	0
71	20230608	193100	54617640	5910	5910	5910	5910	0
72	20230608	193000	54617640	5910	5910	5910	5910	0
73	20230608	192900	54617640	5910	5910	5910	5910	0
74	20230608	192800	54617640	5910	5910	5910	5910	0
75	20230608	192700	54617640	5910	5910	5910	5910	0
76	20230608	192600	54617640	5910	5910	5910	5910	0
77	20230608	192500	54617640	5910	5910	5910	5910	0
78	20230608	192400	54617640	5910	5910	5910	5910	0
79	20230608	192300	54617640	5910	5910	5910	5910	0
80	20230608	192200	54617640	5910	5910	5910	5910	0
81	20230608	192100	54617640	5910	5910	5910	5910	0
82	20230608	192000	54617640	5910	5910	5910	5910	0
83	20230608	191900	54617640	5910	5910	5910	5910	0
84	20230608	191800	54617640	5910	5910	5910	5910	0
85	20230608	191700	54617640	5910	5910	5910	5910	0
86	20230608	191600	54617640	5910	5910	5910	5910	0
87	20230608	191500	54617640	5910	5910	5910	5910	0
88	20230608	191400	54617640	5910	5910	5910	5910	0
89	20230608	191300	54617640	5910	5910	5910	5910	0
90	20230608	191200	54617640	5910	5910	5910	5910	0
91	20230608	191100	54617640	5910	5910	5910	5910	0
92	20230608	191000	54617640	5910	5910	5910	5910	852
93	20230608	190900	54617640	5910	5910	5910	5910	0
94	20230608	190800	54617640	5910	5910	5910	5910	0
95	20230608	190700	54617640	5910	5910	5910	5910	0
96	20230608	190600	54617640	5910	5910	5910	5910	0
97	20230608	190500	54617640	5910	5910	5910	5910	0
98	20230608	190400	54617640	5910	5910	5910	5910	0
99	20230608	190300	54617640	5910	5910	5910	5910	0
100	20230608	190200	54617640	5910	5910	5910	5910	0
101	20230608	190100	54617640	5910	5910	5910	5910	0
102	20230608	190000	54617640	5910	5910	5910	5910	0
103	20230608	185900	54617640	5910	5910	5910	5910	0
104	20230608	185800	54617640	5910	5910	5910	5910	0
105	20230608	185700	54617640	5910	5910	5910	5910	0
106	20230608	185600	54617640	5910	5910	5910	5910	0
107	20230608	185500	54617640	5910	5910	5910	5910	0
108	20230608	185400	54617640	5910	5910	5910	5910	0
109	20230608	185300	54617640	5910	5910	5910	5910	0
110	20230608	185200	54617640	5910	5910	5910	5910	0
111	20230608	185100	54617640	5910	5910	5910	5910	0
112	20230608	185000	54617640	5910	5910	5910	5910	0
113	20230608	184900	54617640	5910	5910	5910	5910	0
114	20230608	184800	54617640	5910	5910	5910	5910	0
115	20230608	184700	54617640	5910	5910	5910	5910	0
116	20230608	184600	54617640	5910	5910	5910	5910	0
117	20230608	184500	54617640	5910	5910	5910	5910	0
118	20230608	184400	54617640	5910	5910	5910	5910	0
119	20230608	184300	54617640	5910	5910	5910	5910	0
120	20230608	184200	54617640	5910	5910	5910	5910	0
121	20230608	184100	54617640	5910	5910	5910	5910	0
122	20230608	184000	54617640	5910	5910	5910	5910	852
123	20230608	183900	54617640	5910	5910	5910	5910	0
124	20230608	183800	54617640	5910	5910	5910	5910	0
125	20230608	183700	54617640	5910	5910	5910	5910	0
126	20230608	183600	54617640	5910	5910	5910	5910	0
127	20230608	183500	54617640	5910	5910	5910	5910	0
128	20230608	183400	54617640	5910	5910	5910	5910	0
129	20230608	183300	54617640	5910	5910	5910	5910	0
130	20230608	183200	54617640	5910	5910	5910	5910	0
131	20230608	183100	54617640	5910	5910	5910	5910	0
132	20230608	183000	54617640	5910	5910	5910	5910	0
133	20230608	182900	54617640	5910	5910	5910	5910	0
134	20230608	182800	54617640	5910	5910	5910	5910	0
135	20230608	182700	54617640	5910	5910	5910	5910	0
136	20230608	182600	54617640	5910	5910	5910	5910	0
137	20230608	182500	54617640	5910	5910	5910	5910	0
138	20230608	182400	54617640	5910	5910	5910	5910	0
139	20230608	182300	54617640	5910	5910	5910	5910	0
140	20230608	182200	54617640	5910	5910	5910	5910	0
141	20230608	182100	54617640	5910	5910	5910	5910	0
142	20230608	182000	54617640	5910	5910	5910	5910	0
143	20230608	181900	54617640	5910	5910	5910	5910	0
144	20230608	181800	54617640	5910	5910	5910	5910	0
145	20230608	181700	54617640	5910	5910	5910	5910	0
146	20230608	181600	54617640	5910	5910	5910	5910	0
147	20230608	181500	54617640	5910	5910	5910	5910	0
148	20230608	181400	54617640	5910	5910	5910	5910	0
149	20230608	181300	54617640	5910	5910	5910	5910	0
150	20230608	181200	54617640	5910	5910	5910	5910	0
151	20230608	181100	54617640	5910	5910	5910	5910	0
152	20230608	181000	54617640	5910	5910	5910	5910	852
153	20230608	180900	54617640	5910	5910	5910	5910	0
154	20230608	180800	54617640	5910	5910	5910	5910	0
155	20230608	180700	54617640	5910	5910	5910	5910	0
156	20230608	180600	54617640	5910	5910	5910	5910	0
157	20230608	180500	54617640	5910	5910	5910	5910	0
158	20230608	180400	54617640	5910	5910	5910	5910	0
159	20230608	180300	54617640	5910	5910	5910	5910	0
160	20230608	180200	54617640	5910	5910	5910	5910	0
161	20230608	180100	54617640	5910	5910	5910	5910	0
162	20230608	180000	54617640	5910	5910	5910	5910	0
163	20230608	175900	54617640	5910	5910	5910	5910	0
164	20230608	175800	54617640	5910	5910	5910	5910	0
165	20230608	175700	54617640	5910	5910	5910	5910	0
166	20230608	175600	54617640	5910	5910	5910	5910	0
167	20230608	175500	54617640	5910	5910	5910	5910	0
168	20230608	175400	54617640	5910	5910	5910	5910	0
169	20230608	175300	54617640	5910	5910	5910	5910	0
170	20230608	175200	54617640	5910	5910	5910	5910	0
171	20230608	175100	54617640	5910	5910	5910	5910	0
172	20230608	175000	54617640	5910	5910	5910	5910	0
173	20230608	174900	54617640	5910	5910	5910	5910	0
174	20230608	174800	54617640	5910	5910	5910	5910	0
175	20230608	174700	54617640	5910	5910	5910	5910	0
176	20230608	174600	54617640	5910	5910	5910	5910	0
177	20230608	174500	54617640	5910	5910	5910	5910	0
178	20230608	174400	54617640	5910	5910	5910	5910	0
179	20230608	174300	54617640	5910	5910	5910	5910	0
180	20230608	174200	54617640	5910	5910	5910	5910	0
181	20230608	174100	54617640	5910	5910	5910	5910	0
182	20230608	174000	54617640	5910	5910	5910	5910	852
183	20230608	173900	54617640	5910	5910	5910	5910	0
184	20230608	173800	54617640	5910	5910	5910	5910	0
185	20230608	173700	54617640	5910	5910	5910	5910	0
186	20230608	173600	54617640	5910	5910	5910	5910	0
187	20230608	173500	54617640	5910	5910	5910	5910	0
188	20230608	173400	54617640	5910	5910	5910	5910	0
189	20230608	173300	54617640	5910	5910	5910	5910	0
190	20230608	173200	54617640	5910	5910	5910	5910	0
191	20230608	173100	54617640	5910	5910	5910	5910	0
192	20230608	173000	54617640	5910	5910	5910	5910	0
193	20230608	172900	54617640	5910	5910	5910	5910	0
194	20230608	172800	54617640	5910	5910	5910	5910	0
195	20230608	172700	54617640	5910	5910	5910	5910	0
196	20230608	172600	54617640	5910	5910	5910	5910	0
197	20230608	172500	54617640	5910	5910	5910	5910	0
198	20230608	172400	54617640	5910	5910	5910	5910	0
199	20230608	172300	54617640	5910	5910	5910	5910	0
200	20230608	172200	54617640	5910	5910	5910	5910	0
201	20230608	172100	54617640	5910	5910	5910	5910	0
202	20230608	172000	54617640	5910	5910	5910	5910	0
203	20230608	171900	54617640	5910	5910	5910	5910	0
204	20230608	171800	54617640	5910	5910	5910	5910	0
205	20230608	171700	54617640	5910	5910	5910	5910	0
206	20230608	171600	54617640	5910	5910	5910	5910	0
207	20230608	171500	54617640	5910	5910	5910	5910	0
208	20230608	171400	54617640	5910	5910	5910	5910	0
209	20230608	171300	54617640	5910	5910	5910	5910	0
210	20230608	171200	54617640	5910	5910	5910	5910	0
211	20230608	171100	54617640	5910	5910	5910	5910	0
212	20230608	171000	54617640	5910	5910	5910	5910	852
213	20230608	170900	54617640	5910	5910	5910	5910	0
214	20230608	170800	54617640	5910	5910	5910	5910	0
215	20230608	170700	54617640	5910	5910	5910	5910	0
216	20230608	170600	54617640	5910	5910	5910	5910	0
217	20230608	170500	54617640	5910	5910	5910	5910	0
218	20230608	170400	54617640	5910	5910	5910	5910	0
219	20230608	170300	54617640	5910	5910	5910	5910	0
220	20230608	170200	54617640	5910	5910	5910	5910	0
221	20230608	170100	54617640	5910	5910	5910	5910	0
222	20230608	170000	54617640	5910	5910	5910	5910	0
223	20230608	165900	54617640	5910	5910	5910	5910	0
224	20230608	165800	54617640	5910	5910	5910	5910	0
225	20230608	165700	54617640	5910	5910	5910	5910	0
226	20230608	165600	54617640	5910	5910	5910	5910	0
227	20230608	165500	54617640	5910	5910	5910	5910	0
228	20230608	165400	54617640	5910	5910	5910	5910	0
229	20230608	165300	54617640	5910	5910	5910	5910	0
230	20230608	165200	54617640	5910	5910	5910	5910	0
231	20230608	165100	54617640	5910	5910	5910	5910	0
232	20230608	165000	54617640	5910	5910	5910	5910	0
233	20230608	164900	54617640	5910	5910	5910	5910	0
234	20230608	164800	54617640	5910	5910	5910	5910	0
235	20230608	164700	54617640	5910	5910	5910	5910	0
236	20230608	164600	54617640	5910	5910	5910	5910	0
237	20230608	164500	54617640	5910	5910	5910	5910	0
238	20230608	164400	54617640	5910	5910	5910	5910	0
239	20230608	164300	54617640	5910	5910	5910	5910	0
240	20230608	164200	54617640	5910	5910	5910	5910	0
241	20230608	164100	54617640	5910	5910	5910	5910	0
242	20230608	164000	54617640	5910	5910	5910	5910	852
243	20230608	163900	54617640	5910	5910	5910	5910	0
244	20230608	163800	54617640	5910	5910	5910	5910	0
245	20230608	163700	54617640	5910	5910	5910	5910	0
246	20230608	163600	54617640	5910	5910	5910	5910	0
247	20230608	163500	54617640	5910	5910	5910	5910	0
248	20230608	163400	54617640	5910	5910	5910	5910	0
249	20230608	163300	54617640	5910	5910	5910	5910	0
250	20230608	163200	54617640	5910	5910	5910	5910	0
251	20230608	163100	54617640	5910	5910	5910	5910	0
252	20230608	163000	54617640	5910	5910	5910	5910	0
253	20230608	162900	54617640	5910	5910	5910	5910	0
254	20230608	162800	54617640	5910	5910	5910	5910	0
255	20230608	162700	54617640	5910	5910	5910	5910	0
256	20230608	162600	54617640	5910	5910	5910	5910	0
257	20230608	162500	54617640	5910	5910	5910	5910	0
258	20230608	162400	54617640	5910	5910	5910	5910	0
259	20230608	162300	54617640	5910	5910	5910	5910	0
260	20230608	162200	54617640	5910	5910	5910	5910	0
261	20230608	162100	54617640	5910	5910	5910	5910	0
262	20230608	162000	54617640	5910	5910	5910	5910	0
263	20230608	161900	54617640	5910	5910	5910	5910	0
264	20230608	161800	54617640	5910	5910	5910	5910	0
265	20230608	161700	54617640	5910	5910	5910	5910	0
266	20230608	161600	54617640	5910	5910	5910	5910	0
267	20230608	161500	54617640	5910	5910	5910	5910	0
268	20230608	161400	54617640	5910	5910	5910	5910	0
269	20230608	161300	54617640	5910	5910	5910	5910	0
270	20230608	161200	54617640	5910	5910	5910	5910	0
271	20230608	161100	54617640	5910	5910	5910	5910	0
272	20230608	161000	54617640	5910	5910	5910	5910	852
273	20230608	160900	54617640	5910	5910	5910	5910	0
274	20230608	160800	54617640	5910	5910	5910	5910	0
275	20230608	160700	54617640	5910	5910	5910	5910	0
276	20230608	160600	54617640	5910	5910	5910	5910	0
277	20230608	160500	54617640	5910	5910	5910	5910	0
278	20230608	160400	54617640	5910	5910	5910	5910	0
279	20230608	160300	54617640	5910	5910	5910	5910	0
280	20230608	160200	54617640	5910	5910	5910	5910	0
281	20230608	160100	54617640	5910	5910	5910	5910	0
282	20230608	160000	54617640	5910	5910	5910	5910	0
283	20230608	155900	54617640	5910	5910	5910	5910	0
284	20230608	155800	54617640	5910	5910	5910	5910	0
285	20230608	155700	54617640	5910	5910	5910	5910	0
286	20230608	155600	54617640	5910	5910	5910	5910	0
287	20230608	155500	54617640	5910	5910	5910	5910	0
288	20230608	155400	54617640	5910	5910	5910	5910	0
289	20230608	155300	54617640	5910	5910	5910	5910	0
290	20230608	155200	54617640	5910	5910	5910	5910	0
291	20230608	155100	54617640	5910	5910	5910	5910	0
292	20230608	155000	54617640	5910	5910	5910	5910	0
293	20230608	154900	54617640	5910	5910	5910	5910	0
294	20230608	154800	54617640	5910	5910	5910	5910	0
295	20230608	154700	54617640	5910	5910	5910	5910	0
296	20230608	154600	54617640	5910	5910	5910	5910	0
297	20230608	154500	54617640	5910	5910	5910	5910	0
298	20230608	154400	54617640	5910	5910	5910	5910	0
299	20230608	154300	54617640	5910	5910	5910	5910	0
300	20230608	154200	54617640	5910	5910	5910	5910	0
301	20230608	154100	54617640	5910	5910	5910	5910	0
302	20230608	154000	54617640	5910	5910	5910	5910	852
303	20230608	153900	54617640	5910	5910	5910	5910	0
304	20230608	153800	54617640	5910	5910	5910	5910	0
305	20230608	153700	54617640	5910	5910	5910	5910	0
306	20230608	153600	54617640	5910	5910	5910	5910	0
307	20230608	153500	54617640	5910	5910	5910	5910	0
308	20230608	153400	54617640	5910	5910	5910	5910	0
309	20230608	153300	54617640	5910	5910	5910	5910	0
310	20230608	153200	54617640	5910	5910	5910	5910	0
311	20230608	153100	54617640	5910	5910	5910	5910	0
312	20230608	153000	54617640	5910	5910	5910	5910	852
313	20230608	152900	49582320	5910	5910	5910	5910	0
314	20230608	152800	49582320	5910	5910	5910	5910	0
315	20230608	152700	49582320	5910	5910	5910	5910	0
316	20230608	152600	49582320	5910	5910	5910	5910	0
317	20230608	152500	49582320	5910	5910	5910	5910	0
318	20230608	152400	49582320	5910	5910	5910	5910	0
319	20230608	152300	49582320	5910	5910	5910	5910	0
320	20230608	152200	49582320	5910	5910	5910	5910	0
321	20230608	152100	49582320	5910	5910	5910	5910	0
322	20230608	152000	49582320	5910	5910	5910	5910	0
323	20230608	151900	49582320	5910	5900	5910	5900	4
324	20230608	151800	49558690	5910	5900	5910	5890	38
325	20230608	151700	49334470	5900	5900	5900	5900	2
326	20230608	151600	49322670	5900	5900	5900	5900	3
327	20230608	151500	49304970	5900	5900	5900	5900	17
328	20230608	151400	49204670	5900	5900	5900	5900	2
329	20230608	151300	49192870	5900	5900	5900	5900	4
330	20230608	151200	49169270	5900	5900	5900	5890	5
331	20230608	151100	49139790	5900	5900	5900	5900	9
332	20230608	151000	49086690	5910	5910	5910	5910	3
333	20230608	150900	49068960	5910	5890	5910	5890	12
334	20230608	150800	48998140	5910	5910	5910	5890	5
335	20230608	150700	48968610	5900	5890	5900	5890	28
336	20230608	150600	48803530	5900	5890	5900	5880	15
337	20230608	150500	48715200	5890	5870	5900	5860	86
338	20230608	150400	48209510	5870	5860	5870	5860	10
339	20230608	150300	48150900	5860	5860	5860	5860	3
340	20230608	150200	48133320	5860	5860	5860	5860	2
341	20230608	150100	48121600	5860	5860	5860	5860	3
342	20230608	150000	48104020	5860	5860	5860	5860	3
343	20230608	145900	48086440	5860	5860	5860	5860	3
344	20230608	145800	48068860	5860	5840	5860	5840	9
345	20230608	145700	48016160	5830	5860	5860	5830	48
346	20230608	145600	47736120	5860	5860	5860	5860	3
347	20230608	145500	47718540	5860	5860	5860	5860	2
348	20230608	145400	47706820	5860	5860	5860	5860	3
349	20230608	145300	47689240	5860	5860	5860	5860	3
350	20230608	145200	47671660	5860	5860	5860	5860	2
351	20230608	145100	47659940	5860	5860	5860	5860	6
352	20230608	145000	47624780	5860	5860	5860	5860	20
353	20230608	144900	47507580	5860	5860	5860	5860	2
354	20230608	144800	47495860	5860	5860	5860	5860	3
355	20230608	144700	47478280	5860	5860	5860	5860	3
356	20230608	144600	47460700	5860	5860	5860	5860	2
357	20230608	144500	47448980	5860	5860	5860	5860	2
358	20230608	144400	47437260	5860	5860	5860	5860	3
359	20230608	144300	47419680	5860	5830	5860	5830	31
360	20230608	144200	47238340	5850	5830	5850	5830	3
361	20230608	144100	47220830	5850	5830	5850	5830	3
362	20230608	144000	47203320	5860	5830	5860	5830	3
363	20230608	143900	47185800	5860	5830	5860	5830	2
364	20230608	143800	47174110	5860	5830	5860	5830	3
365	20230608	143700	47156590	5860	5830	5860	5830	3
366	20230608	143600	47139070	5860	5830	5860	5830	2
367	20230608	143500	47127380	5860	5830	5860	5830	3
368	20230608	143400	47109860	5860	5830	5860	5830	5
369	20230608	143300	47080680	5830	5830	5860	5830	3
370	20230608	143200	47063160	5860	5810	5860	5810	6
371	20230608	143100	47028110	5860	5830	5860	5830	5
372	20230608	143000	46998900	5860	5830	5860	5830	2
373	20230608	142900	46987210	5860	5830	5860	5830	5
374	20230608	142800	46958000	5860	5830	5860	5830	5
375	20230608	142700	46928790	5860	5830	5860	5830	2
376	20230608	142600	46917100	5860	5830	5860	5830	9
377	20230608	142500	46864480	5860	5830	5860	5830	3
378	20230608	142400	46846960	5860	5830	5860	5830	2
379	20230608	142300	46835270	5860	5840	5860	5830	7
380	20230608	142200	46794360	5860	5830	5860	5830	5
381	20230608	142100	46765140	5860	5820	5860	5820	71
382	20230608	142000	46351780	5860	5840	5860	5840	2
383	20230608	141900	46340080	5860	5840	5860	5840	3
384	20230608	141800	46322540	5860	5840	5860	5840	3
385	20230608	141700	46305000	5860	5840	5860	5840	2
386	20230608	141600	46293300	5860	5840	5860	5840	3
387	20230608	141500	46275760	5860	5840	5860	5840	3
388	20230608	141400	46258220	5860	5840	5860	5840	2
389	20230608	141300	46246520	5860	5840	5860	5840	3
390	20230608	141200	46228980	5860	5840	5860	5840	3
391	20230608	141100	46211440	5860	5840	5860	5840	2
392	20230608	141000	46199740	5840	5840	5840	5840	2
393	20230608	140900	46188060	5860	5840	5860	5840	3
394	20230608	140800	46170520	5860	5840	5860	5840	2
395	20230608	140700	46158820	5860	5840	5860	5840	3
396	20230608	140600	46141280	5860	5840	5860	5840	3
397	20230608	140500	46123740	5860	5840	5860	5840	2
398	20230608	140400	46112040	5860	5840	5860	5840	3
399	20230608	140300	46094500	5860	5840	5860	5840	3
400	20230608	140200	46076960	5860	5840	5860	5840	3
401	20230608	140100	46059420	5880	5840	5880	5840	2
402	20230608	140000	46047700	5880	5840	5880	5840	3
403	20230608	135900	46030140	5880	5840	5880	5840	3
404	20230608	135800	46012580	5880	5840	5880	5840	2
405	20230608	135700	46000860	5880	5840	5880	5840	3
406	20230608	135600	45983300	5880	5840	5880	5840	3
407	20230608	135500	45965740	5880	5840	5880	5840	2
408	20230608	135400	45954020	5880	5840	5880	5840	3
409	20230608	135300	45936460	5880	5840	5880	5840	3
410	20230608	135200	45918900	5880	5840	5880	5840	2
411	20230608	135100	45907180	5880	5840	5880	5840	3
412	20230608	135000	45889620	5880	5840	5880	5840	3
413	20230608	134900	45872060	5880	5840	5880	5840	2
414	20230608	134800	45860340	5880	5840	5880	5840	3
415	20230608	134700	45842780	5880	5840	5880	5840	3
416	20230608	134600	45825220	5880	5840	5880	5840	2
417	20230608	134500	45813500	5880	5840	5880	5840	3
418	20230608	134400	45795940	5880	5840	5880	5840	3
419	20230608	134300	45778380	5880	5840	5880	5840	3
420	20230608	134200	45760820	5880	5840	5880	5840	2
421	20230608	134100	45749100	5880	5840	5880	5840	3
422	20230608	134000	45731540	5880	5840	5880	5840	3
423	20230608	133900	45713980	5880	5840	5880	5840	2
424	20230608	133800	45702260	5880	5840	5880	5840	3
425	20230608	133700	45684700	5880	5840	5880	5840	3
426	20230608	133600	45667140	5840	5840	5840	5840	1
427	20230608	133500	45661300	5880	5840	5880	5840	3
428	20230608	133400	45643740	5880	5840	5880	5840	3
429	20230608	133300	45626180	5880	5840	5880	5840	2
430	20230608	133200	45614460	5880	5840	5880	5840	3
431	20230608	133100	45596900	5880	5840	5880	5840	3
432	20230608	133000	45579340	5880	5840	5880	5840	2
433	20230608	132900	45567620	5880	5840	5880	5840	3
434	20230608	132800	45550060	5880	5840	5880	5840	3
435	20230608	132700	45532500	5880	5840	5880	5840	2
436	20230608	132600	45520780	5880	5840	5880	5840	3
437	20230608	132500	45503220	5880	5840	5880	5840	3
438	20230608	132400	45485660	5880	5840	5880	5840	3
439	20230608	132300	45468100	5880	5840	5880	5840	2
440	20230608	132200	45456380	5880	5840	5880	5840	3
441	20230608	132100	45438820	5880	5840	5880	5840	3
442	20230608	132000	45421260	5840	5840	5840	5840	13
443	20230608	131900	45345340	5880	5840	5880	5840	17
444	20230608	131800	45245980	5840	5840	5840	5840	3
445	20230608	131700	45228460	5840	5840	5840	5840	2
446	20230608	131600	45216780	5840	5840	5840	5840	3
447	20230608	131500	45199260	5840	5840	5840	5840	3
448	20230608	131400	45181740	5830	5830	5830	5830	2
449	20230608	131300	45170080	5840	5840	5840	5840	3
450	20230608	131200	45152560	5800	5870	5880	5800	1303
451	20230608	131100	37572490	5880	5870	5880	5870	2
452	20230608	131000	37560740	5880	5870	5880	5870	3
453	20230608	130900	37543120	5880	5870	5880	5870	3
454	20230608	130800	37525500	5880	5870	5880	5870	2
455	20230608	130700	37513750	5880	5870	5880	5870	3
456	20230608	130600	37496130	5880	5870	5880	5870	3
457	20230608	130500	37478510	5880	5870	5880	5870	3
458	20230608	130400	37460890	5880	5870	5880	5870	2
459	20230608	130300	37449140	5880	5870	5880	5870	3
460	20230608	130200	37431520	5880	5870	5880	5850	28
461	20230608	130100	37267650	5870	5870	5870	5870	1
462	20230608	130000	37261780	5880	5870	5880	5870	3
463	20230608	125900	37244160	5880	5870	5880	5870	3
464	20230608	125800	37226540	5880	5850	5880	5850	28
465	20230608	125700	37062690	5860	5860	5860	5860	3
466	20230608	125600	37045110	5860	5860	5860	5860	3
467	20230608	125500	37027530	5860	5860	5860	5860	2
468	20230608	125400	37015810	5860	5860	5860	5860	3
469	20230608	125300	36998230	5860	5860	5860	5860	3
470	20230608	125200	36980650	5860	5860	5860	5860	2
471	20230608	125100	36968930	5860	5860	5860	5860	3
472	20230608	125000	36951350	5860	5860	5860	5860	3
473	20230608	124900	36933770	5870	5840	5870	5840	3
474	20230608	124800	36916200	5870	5860	5870	5860	3
475	20230608	124700	36898610	5870	5860	5870	5860	5
476	20230608	124600	36869280	5870	5860	5870	5860	3
477	20230608	124500	36851690	5870	5860	5870	5860	2
478	20230608	124400	36839960	5870	5860	5870	5860	3
479	20230608	124300	36822370	5870	5860	5870	5860	3
480	20230608	124200	36804780	5870	5870	5870	5860	52
481	20230608	124100	36499550	5870	5860	5870	5860	5
482	20230608	124000	36470210	5840	5850	5870	5840	8
483	20230608	123900	36423330	5860	5870	5870	5860	21
484	20230608	123800	36300250	5870	5870	5870	5870	4
485	20230608	123700	36276770	5870	5870	5870	5870	3
486	20230608	123600	36259160	5870	5860	5870	5860	3
487	20230608	123500	36241560	5860	5860	5870	5860	12
488	20230608	123400	36171150	5870	5860	5870	5860	3
489	20230608	123300	36153560	5870	5860	5870	5860	2
490	20230608	123200	36141830	5870	5850	5870	5850	3
491	20230608	123100	36124250	5870	5860	5870	5850	53
492	20230608	123000	35813670	5870	5860	5870	5860	2
493	20230608	122900	35801940	5870	5860	5870	5840	93
494	20230608	122800	35258750	5870	5880	5880	5860	23
495	20230608	122700	35123560	5880	5860	5880	5860	2
496	20230608	122600	35111820	5880	5860	5880	5860	2
497	20230608	122500	35100080	5880	5860	5880	5860	3
498	20230608	122400	35082480	5880	5860	5880	5860	3
499	20230608	122300	35064880	5880	5860	5880	5860	2
500	20230608	122200	35053140	5880	5860	5880	5860	3
501	20230608	122100	35035540	5880	5860	5880	5860	3
502	20230608	122000	35017940	5880	5860	5880	5860	2
503	20230608	121900	35006200	5880	5860	5880	5860	3
504	20230608	121800	34988600	5880	5860	5880	5860	3
505	20230608	121700	34971000	5890	5860	5890	5860	2
506	20230608	121600	34959250	5890	5860	5890	5860	3
507	20230608	121500	34941640	5890	5870	5890	5860	3
508	20230608	121400	34924020	5890	5870	5890	5870	2
509	20230608	121300	34912260	5890	5870	5890	5860	3
510	20230608	121200	34894640	5890	5860	5890	5840	103
511	20230608	121100	34293020	5890	5860	5890	5860	2
512	20230608	121000	34281270	5890	5860	5900	5860	14
513	20230608	120900	34198910	5880	5860	5880	5860	7
514	20230608	120800	34157810	5880	5860	5880	5860	3
515	20230608	120700	34140210	5890	5860	5890	5860	2
516	20230608	120600	34128460	5900	5860	5900	5860	3
517	20230608	120500	34110840	5870	5860	5870	5860	3
518	20230608	120400	34093250	5870	5860	5870	5860	2
519	20230608	120300	34081520	5840	5840	5860	5840	19
520	20230608	120200	33970540	5870	5820	5870	5820	3
521	20230608	120100	33953010	5800	5870	5910	5720	2557
522	20230608	120000	19150910	5890	5890	5890	5890	3
523	20230608	115900	19133240	5890	5890	5890	5890	3
524	20230608	115800	19115570	5890	5890	5890	5890	2
525	20230608	115700	19103790	5890	5890	5890	5890	3
526	20230608	115600	19086120	5890	5890	5890	5890	3
527	20230608	115500	19068450	5890	5890	5890	5890	2
528	20230608	115400	19056670	5890	5890	5890	5890	3
529	20230608	115300	19039000	5890	5890	5890	5890	3
530	20230608	115200	19021330	5890	5890	5890	5890	1
531	20230608	115100	19015440	5890	5890	5890	5890	3
532	20230608	115000	18997770	5890	5890	5890	5890	3
533	20230608	114900	18980100	5890	5890	5890	5890	3
534	20230608	114800	18962430	5890	5890	5890	5890	2
535	20230608	114700	18950650	5890	5890	5890	5890	3
536	20230608	114600	18932980	5890	5890	5890	5890	3
537	20230608	114500	18915310	5890	5890	5890	5890	2
538	20230608	114400	18903530	5890	5890	5890	5890	3
539	20230608	114300	18885860	5890	5890	5890	5890	3
540	20230608	114200	18868190	5890	5890	5890	5890	2
541	20230608	114100	18856410	5890	5890	5890	5890	3
542	20230608	114000	18838740	5890	5890	5890	5890	3
543	20230608	113900	18821070	5890	5890	5890	5890	2
544	20230608	113800	18809290	5910	5890	5910	5890	24
545	20230608	113700	18667710	5890	5880	5890	5880	3
546	20230608	113600	18650050	5880	5880	5880	5880	2
547	20230608	113500	18638290	5880	5880	5880	5880	3
548	20230608	113400	18620650	5880	5880	5880	5880	3
549	20230608	113300	18603010	5880	5880	5880	5880	2
550	20230608	113200	18591250	5880	5880	5880	5880	3
551	20230608	113100	18573610	5880	5880	5910	5880	4
552	20230608	113000	18550060	5880	5880	5910	5880	4
553	20230608	112900	18526510	5880	5880	5880	5880	2
554	20230608	112800	18514750	5910	5890	5910	5880	5
555	20230608	112700	18485310	5880	5880	5880	5880	3
556	20230608	112600	18467670	5880	5910	5910	5880	499
557	20230608	112500	15533360	5920	5920	5920	5920	3
558	20230608	112400	15515600	5920	5920	5920	5920	3
559	20230608	112300	15497840	5920	5920	5920	5920	2
560	20230608	112200	15486000	5920	5920	5920	5920	3
561	20230608	112100	15468240	5920	5920	5920	5920	3
562	20230608	112000	15450480	5920	5920	5920	5920	2
563	20230608	111900	15438640	5920	5920	5920	5920	3
564	20230608	111800	15420880	5920	5920	5920	5920	2
565	20230608	111700	15409040	5920	5920	5920	5920	2
566	20230608	111600	15397200	5920	5920	5920	5920	3
567	20230608	111500	15379440	5920	5920	5920	5920	3
568	20230608	111400	15361680	5920	5920	5920	5920	2
569	20230608	111300	15349840	5920	5920	5920	5920	3
570	20230608	111200	15332080	5920	5920	5920	5920	3
571	20230608	111100	15314320	5920	5920	5920	5920	3
572	20230608	111000	15296560	5920	5920	5920	5920	2
573	20230608	110900	15284720	5920	5920	5920	5920	3
574	20230608	110800	15266960	5920	5920	5920	5920	3
575	20230608	110700	15249200	5920	5920	5920	5920	2
576	20230608	110600	15237360	5920	5920	5920	5920	3
577	20230608	110500	15219600	5920	5920	5920	5920	3
578	20230608	110400	15201840	5920	5920	5920	5920	2
579	20230608	110300	15190000	5920	5920	5920	5920	3
580	20230608	110200	15172240	5920	5920	5920	5920	3
581	20230608	110100	15154480	5920	5920	5920	5920	2
582	20230608	110000	15142640	5920	5920	5920	5920	3
583	20230608	105900	15124880	5920	5920	5920	5920	3
584	20230608	105800	15107120	5920	5920	5920	5920	2
585	20230608	105700	15095280	5920	5920	5920	5920	3
586	20230608	105600	15077520	5920	5920	5920	5920	3
587	20230608	105500	15059760	5920	5920	5920	5920	2
588	20230608	105400	15047920	5920	5920	5920	5920	3
589	20230608	105300	15030160	5920	5920	5920	5920	3
590	20230608	105200	15012400	5920	5920	5920	5920	3
591	20230608	105100	14994640	5920	5920	5920	5920	2
592	20230608	105000	14982800	5920	5920	5920	5920	3
593	20230608	104900	14965040	5920	5920	5920	5920	3
594	20230608	104800	14947280	5920	5920	5920	5920	2
595	20230608	104700	14935440	5920	5920	5920	5920	3
596	20230608	104600	14917680	5920	5920	5920	5920	3
597	20230608	104500	14899920	5920	5920	5920	5920	2
598	20230608	104400	14888080	5920	5920	5920	5920	3
599	20230608	104300	14870320	5920	5920	5920	5920	2
600	20230608	104200	14858480	5920	5920	5920	5920	2
601	20230608	104100	14846640	5920	5920	5920	5920	3
602	20230608	104000	14828880	5920	5920	5920	5920	3
603	20230608	103900	14811120	5920	5920	5920	5920	2
604	20230608	103800	14799280	5920	5920	5920	5920	3
605	20230608	103700	14781520	5920	5920	5920	5920	3
606	20230608	103600	14763760	5920	5920	5920	5920	2
607	20230608	103500	14751920	5920	5920	5920	5920	3
608	20230608	103400	14734160	5920	5920	5920	5920	3
609	20230608	103300	14716400	5920	5920	5920	5920	3
610	20230608	103200	14698640	5920	5900	5920	5900	11
611	20230608	103100	14633650	5900	5900	5900	5900	3
612	20230608	103000	14615950	5900	5910	5910	5890	222
613	20230608	102900	13303990	5910	5910	5910	5910	2
614	20230608	102800	13292170	5910	5910	5910	5910	3
615	20230608	102700	13274440	5910	5910	5910	5910	3
616	20230608	102600	13256710	5910	5910	5910	5910	2
617	20230608	102500	13244890	5910	5910	5910	5910	3
618	20230608	102400	13227160	5920	5910	5920	5910	3
619	20230608	102300	13209420	5920	5910	5920	5910	2
620	20230608	102200	13197590	5910	5910	5910	5910	3
621	20230608	102100	13179860	5920	5910	5920	5910	3
622	20230608	102000	13162120	5920	5910	5920	5910	2
623	20230608	101900	13150290	5920	5900	5920	5900	3
624	20230608	101800	13132560	5920	5890	5920	5890	4
625	20230608	101700	13108930	5920	5880	5920	5880	29
626	20230608	101600	12938110	5910	5890	5910	5890	3
627	20230608	101500	12920420	5920	5890	5920	5890	6
628	20230608	101400	12884990	5920	5890	5920	5890	4
629	20230608	101300	12861400	5910	5890	5920	5890	4
630	20230608	101200	12837790	5920	5880	5920	5880	13
631	20230608	101100	12761310	5910	5890	5910	5890	6
632	20230608	101000	12725920	5890	5880	5920	5880	42
633	20230608	100900	12478650	5880	5880	5880	5880	2
634	20230608	100800	12466890	5880	5880	5880	5880	3
635	20230608	100700	12449250	5880	5880	5880	5880	3
636	20230608	100600	12431610	5880	5880	5920	5880	26
637	20230608	100500	12278650	5920	5870	5920	5870	3
638	20230608	100400	12260980	5880	5860	5880	5860	14
639	20230608	100300	12178910	5880	5880	5880	5880	3
640	20230608	100200	12161270	5880	5880	5880	5880	3
641	20230608	100100	12143630	5890	5880	5890	5880	2
642	20230608	100000	12131860	5890	5870	5890	5870	4
643	20230608	095900	12108350	5870	5890	5920	5870	45
644	20230608	095800	11843910	5920	5890	5920	5890	2
645	20230608	095700	11832100	5920	5890	5920	5890	3
646	20230608	095600	11814400	5920	5890	5920	5890	3
647	20230608	095500	11796700	5920	5890	5920	5890	3
648	20230608	095400	11779000	5920	5890	5920	5890	2
649	20230608	095300	11767190	5920	5890	5920	5890	3
650	20230608	095200	11749490	5890	5890	5890	5890	3
651	20230608	095100	11731820	5870	5890	5890	5870	3
652	20230608	095000	11714170	5890	5890	5890	5890	3
653	20230608	094900	11696500	5890	5890	5890	5890	3
654	20230608	094800	11678830	5920	5870	5920	5870	3
655	20230608	094700	11661120	5910	5870	5910	5860	3
656	20230608	094600	11643480	5870	5860	5870	5860	5
657	20230608	094500	11614170	5860	5860	5860	5860	18
658	20230608	094400	11508690	5920	5830	5920	5830	364
659	20230608	094300	9382790	5830	5850	5850	5830	111
660	20230608	094200	8735640	5850	5850	5850	5850	2
661	20230608	094100	8723940	5850	5860	5860	5850	3
662	20230608	094000	8706380	5850	5850	5850	5850	3
663	20230608	093900	8688830	5850	5850	5850	5850	2
664	20230608	093800	8677130	5840	5860	5860	5840	20
665	20230608	093700	8560270	5860	5860	5860	5860	3
666	20230608	093600	8542690	5860	5860	5860	5860	3
667	20230608	093500	8525110	5860	5840	5860	5840	9
668	20230608	093400	8472510	5860	5860	5860	5860	2
669	20230608	093300	8460790	5870	5870	5870	5870	3
670	20230608	093200	8443180	5860	5860	5860	5860	2
671	20230608	093100	8431460	5910	5860	5910	5860	4
672	20230608	093000	8407920	5850	5870	5870	5850	40
673	20230608	092900	8173900	5860	5860	5860	5860	2
674	20230608	092800	8162180	5860	5880	5880	5850	403
675	20230608	092700	5803110	5920	5900	5920	5900	3
676	20230608	092600	5785390	5920	5900	5920	5900	2
677	20230608	092500	5773570	5900	5900	5920	5900	3
678	20230608	092400	5755850	5920	5900	5920	5900	3
679	20230608	092300	5738130	5900	5900	5900	5900	2
680	20230608	092200	5726330	5900	5900	5900	5900	4
681	20230608	092100	5702730	5900	5860	5900	5860	3
682	20230608	092000	5685070	5900	5870	5900	5840	612
683	20230608	091900	2100110	5920	5890	5920	5890	3
684	20230608	091800	2082410	5920	5920	5920	5920	5
685	20230608	091700	2052810	5920	5920	5920	5920	2
686	20230608	091600	2040970	5920	5920	5920	5920	2
687	20230608	091500	2029130	5870	5920	5920	5870	4
688	20230608	091400	2005500	5920	5920	5920	5920	3
689	20230608	091300	1987740	5860	5920	5920	5860	22
690	20230608	091200	1858700	5920	5920	5920	5920	3
691	20230608	091100	1840940	5890	5890	5920	5890	103
692	20230608	091000	1234240	5890	5850	5890	5840	10
693	20230608	090900	1175710	5860	5860	5890	5860	101
694	20230608	090800	583820	5900	5900	5900	5900	3
695	20230608	090700	566120	5900	5900	5900	5900	2
696	20230608	090600	554320	5900	5900	5900	5900	3
697	20230608	090500	536620	5900	5900	5900	5900	3
698	20230608	090400	518920	5900	5900	5900	5900	2
699	20230608	090300	507120	5900	5900	5900	5900	3
700	20230608	090200	489420	5900	5890	5900	5890	13
701	20230608	090100	412730	5860	5870	5900	5860	33
702	20230608	090000	218970	5900	5920	5920	5900	37