KissMeData/005670/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192800	206085090	5750	5750	5750	5750	1083
3	20230615	192700	206085090	5750	5750	5750	5750	0
4	20230615	192600	206085090	5750	5750	5750	5750	0
5	20230615	192500	206085090	5750	5750	5750	5750	0
6	20230615	192400	206085090	5750	5750	5750	5750	0
7	20230615	192300	206085090	5750	5750	5750	5750	0
8	20230615	192200	206085090	5750	5750	5750	5750	0
9	20230615	192100	206085090	5750	5750	5750	5750	0
10	20230615	192000	206085090	5750	5750	5750	5750	0
11	20230615	191900	206085090	5750	5750	5750	5750	0
12	20230615	191800	206085090	5750	5750	5750	5750	0
13	20230615	191700	206085090	5750	5750	5750	5750	0
14	20230615	191600	206085090	5750	5750	5750	5750	0
15	20230615	191500	206085090	5750	5750	5750	5750	0
16	20230615	191400	206085090	5750	5750	5750	5750	0
17	20230615	191300	206085090	5750	5750	5750	5750	0
18	20230615	191200	206085090	5750	5750	5750	5750	0
19	20230615	191100	206085090	5750	5750	5750	5750	0
20	20230615	191000	206085090	5750	5750	5750	5750	0
21	20230615	190900	206085090	5750	5750	5750	5750	0
22	20230615	190800	206085090	5750	5750	5750	5750	0
23	20230615	190700	206085090	5750	5750	5750	5750	0
24	20230615	190600	206085090	5750	5750	5750	5750	0
25	20230615	190500	206085090	5750	5750	5750	5750	0
26	20230615	190400	206085090	5750	5750	5750	5750	0
27	20230615	190300	206085090	5750	5750	5750	5750	0
28	20230615	190200	206085090	5750	5750	5750	5750	0
29	20230615	190100	206085090	5750	5750	5750	5750	0
30	20230615	190000	206085090	5750	5750	5750	5750	0
31	20230615	185900	206085090	5750	5750	5750	5750	0
32	20230615	185800	206085090	5750	5750	5750	5750	1083
33	20230615	185700	206085090	5750	5750	5750	5750	0
34	20230615	185600	206085090	5750	5750	5750	5750	0
35	20230615	185500	206085090	5750	5750	5750	5750	0
36	20230615	185400	206085090	5750	5750	5750	5750	0
37	20230615	185300	206085090	5750	5750	5750	5750	0
38	20230615	185200	206085090	5750	5750	5750	5750	0
39	20230615	185100	206085090	5750	5750	5750	5750	0
40	20230615	185000	206085090	5750	5750	5750	5750	0
41	20230615	184900	206085090	5750	5750	5750	5750	0
42	20230615	184800	206085090	5750	5750	5750	5750	0
43	20230615	184700	206085090	5750	5750	5750	5750	0
44	20230615	184600	206085090	5750	5750	5750	5750	0
45	20230615	184500	206085090	5750	5750	5750	5750	0
46	20230615	184400	206085090	5750	5750	5750	5750	0
47	20230615	184300	206085090	5750	5750	5750	5750	0
48	20230615	184200	206085090	5750	5750	5750	5750	0
49	20230615	184100	206085090	5750	5750	5750	5750	0
50	20230615	184000	206085090	5750	5750	5750	5750	0
51	20230615	183900	206085090	5750	5750	5750	5750	0
52	20230615	183800	206085090	5750	5750	5750	5750	0
53	20230615	183700	206085090	5750	5750	5750	5750	0
54	20230615	183600	206085090	5750	5750	5750	5750	0
55	20230615	183500	206085090	5750	5750	5750	5750	0
56	20230615	183400	206085090	5750	5750	5750	5750	0
57	20230615	183300	206085090	5750	5750	5750	5750	0
58	20230615	183200	206085090	5750	5750	5750	5750	0
59	20230615	183100	206085090	5750	5750	5750	5750	0
60	20230615	183000	206085090	5750	5750	5750	5750	0
61	20230615	182900	206085090	5750	5750	5750	5750	0
62	20230615	182800	206085090	5750	5750	5750	5750	1083
63	20230615	182700	206085090	5750	5750	5750	5750	0
64	20230615	182600	206085090	5750	5750	5750	5750	0
65	20230615	182500	206085090	5750	5750	5750	5750	0
66	20230615	182400	206085090	5750	5750	5750	5750	0
67	20230615	182300	206085090	5750	5750	5750	5750	0
68	20230615	182200	206085090	5750	5750	5750	5750	0
69	20230615	182100	206085090	5750	5750	5750	5750	0
70	20230615	182000	206085090	5750	5750	5750	5750	0
71	20230615	181900	206085090	5750	5750	5750	5750	0
72	20230615	181800	206085090	5750	5750	5750	5750	0
73	20230615	181700	206085090	5750	5750	5750	5750	0
74	20230615	181600	206085090	5750	5750	5750	5750	0
75	20230615	181500	206085090	5750	5750	5750	5750	0
76	20230615	181400	206085090	5750	5750	5750	5750	0
77	20230615	181300	206085090	5750	5750	5750	5750	0
78	20230615	181200	206085090	5750	5750	5750	5750	0
79	20230615	181100	206085090	5750	5750	5750	5750	0
80	20230615	181000	206085090	5750	5750	5750	5750	0
81	20230615	180900	206085090	5750	5750	5750	5750	0
82	20230615	180800	206085090	5750	5750	5750	5750	0
83	20230615	180700	206085090	5750	5750	5750	5750	0
84	20230615	180600	206085090	5750	5750	5750	5750	0
85	20230615	180500	206085090	5750	5750	5750	5750	0
86	20230615	180400	206085090	5750	5750	5750	5750	0
87	20230615	180300	206085090	5750	5750	5750	5750	0
88	20230615	180200	206085090	5750	5750	5750	5750	0
89	20230615	180100	206085090	5750	5750	5750	5750	0
90	20230615	180000	206085090	5750	5750	5750	5750	0
91	20230615	175900	206085090	5750	5750	5750	5750	0
92	20230615	175800	206085090	5750	5750	5750	5750	1083
93	20230615	175700	206085090	5750	5750	5750	5750	0
94	20230615	175600	206085090	5750	5750	5750	5750	0
95	20230615	175500	206085090	5750	5750	5750	5750	0
96	20230615	175400	206085090	5750	5750	5750	5750	0
97	20230615	175300	206085090	5750	5750	5750	5750	0
98	20230615	175200	206085090	5750	5750	5750	5750	0
99	20230615	175100	206085090	5750	5750	5750	5750	0
100	20230615	175000	206085090	5750	5750	5750	5750	0
101	20230615	174900	206085090	5750	5750	5750	5750	0
102	20230615	174800	206085090	5750	5750	5750	5750	0
103	20230615	174700	206085090	5750	5750	5750	5750	0
104	20230615	174600	206085090	5750	5750	5750	5750	0
105	20230615	174500	206085090	5750	5750	5750	5750	0
106	20230615	174400	206085090	5750	5750	5750	5750	0
107	20230615	174300	206085090	5750	5750	5750	5750	0
108	20230615	174200	206085090	5750	5750	5750	5750	0
109	20230615	174100	206085090	5750	5750	5750	5750	0
110	20230615	174000	206085090	5750	5750	5750	5750	0
111	20230615	173900	206085090	5750	5750	5750	5750	0
112	20230615	173800	206085090	5750	5750	5750	5750	0
113	20230615	173700	206085090	5750	5750	5750	5750	0
114	20230615	173600	206085090	5750	5750	5750	5750	0
115	20230615	173500	206085090	5750	5750	5750	5750	0
116	20230615	173400	206085090	5750	5750	5750	5750	0
117	20230615	173300	206085090	5750	5750	5750	5750	0
118	20230615	173200	206085090	5750	5750	5750	5750	0
119	20230615	173100	206085090	5750	5750	5750	5750	0
120	20230615	173000	206085090	5750	5750	5750	5750	0
121	20230615	172900	206085090	5750	5750	5750	5750	0
122	20230615	172800	206085090	5750	5750	5750	5750	1083
123	20230615	172700	206085090	5750	5750	5750	5750	0
124	20230615	172600	206085090	5750	5750	5750	5750	0
125	20230615	172500	206085090	5750	5750	5750	5750	0
126	20230615	172400	206085090	5750	5750	5750	5750	0
127	20230615	172300	206085090	5750	5750	5750	5750	0
128	20230615	172200	206085090	5750	5750	5750	5750	0
129	20230615	172100	206085090	5750	5750	5750	5750	0
130	20230615	172000	206085090	5750	5750	5750	5750	0
131	20230615	171900	206085090	5750	5750	5750	5750	0
132	20230615	171800	206085090	5750	5750	5750	5750	0
133	20230615	171700	206085090	5750	5750	5750	5750	0
134	20230615	171600	206085090	5750	5750	5750	5750	0
135	20230615	171500	206085090	5750	5750	5750	5750	0
136	20230615	171400	206085090	5750	5750	5750	5750	0
137	20230615	171300	206085090	5750	5750	5750	5750	0
138	20230615	171200	206085090	5750	5750	5750	5750	0
139	20230615	171100	206085090	5750	5750	5750	5750	0
140	20230615	171000	206085090	5750	5750	5750	5750	0
141	20230615	170900	206085090	5750	5750	5750	5750	0
142	20230615	170800	206085090	5750	5750	5750	5750	0
143	20230615	170700	206085090	5750	5750	5750	5750	0
144	20230615	170600	206085090	5750	5750	5750	5750	0
145	20230615	170500	206085090	5750	5750	5750	5750	0
146	20230615	170400	206085090	5750	5750	5750	5750	0
147	20230615	170300	206085090	5750	5750	5750	5750	0
148	20230615	170200	206085090	5750	5750	5750	5750	0
149	20230615	170100	206085090	5750	5750	5750	5750	0
150	20230615	170000	206085090	5750	5750	5750	5750	0
151	20230615	165900	206085090	5750	5750	5750	5750	0
152	20230615	165800	206085090	5750	5750	5750	5750	1083
153	20230615	165700	206085090	5750	5750	5750	5750	0
154	20230615	165600	206085090	5750	5750	5750	5750	0
155	20230615	165500	206085090	5750	5750	5750	5750	0
156	20230615	165400	206085090	5750	5750	5750	5750	0
157	20230615	165300	206085090	5750	5750	5750	5750	0
158	20230615	165200	206085090	5750	5750	5750	5750	0
159	20230615	165100	206085090	5750	5750	5750	5750	0
160	20230615	165000	206085090	5750	5750	5750	5750	0
161	20230615	164900	206085090	5750	5750	5750	5750	0
162	20230615	164800	206085090	5750	5750	5750	5750	0
163	20230615	164700	206085090	5750	5750	5750	5750	0
164	20230615	164600	206085090	5750	5750	5750	5750	0
165	20230615	164500	206085090	5750	5750	5750	5750	0
166	20230615	164400	206085090	5750	5750	5750	5750	0
167	20230615	164300	206085090	5750	5750	5750	5750	0
168	20230615	164200	206085090	5750	5750	5750	5750	0
169	20230615	164100	206085090	5750	5750	5750	5750	0
170	20230615	164000	206085090	5750	5750	5750	5750	0
171	20230615	163900	206085090	5750	5750	5750	5750	0
172	20230615	163800	206085090	5750	5750	5750	5750	0
173	20230615	163700	206085090	5750	5750	5750	5750	0
174	20230615	163600	206085090	5750	5750	5750	5750	0
175	20230615	163500	206085090	5750	5750	5750	5750	0
176	20230615	163400	206085090	5750	5750	5750	5750	0
177	20230615	163300	206085090	5750	5750	5750	5750	0
178	20230615	163200	206085090	5750	5750	5750	5750	0
179	20230615	163100	206085090	5750	5750	5750	5750	0
180	20230615	163000	206085090	5750	5750	5750	5750	0
181	20230615	162900	206085090	5750	5750	5750	5750	0
182	20230615	162800	206085090	5750	5750	5750	5750	1083
183	20230615	162700	206085090	5750	5750	5750	5750	0
184	20230615	162600	206085090	5750	5750	5750	5750	0
185	20230615	162500	206085090	5750	5750	5750	5750	0
186	20230615	162400	206085090	5750	5750	5750	5750	0
187	20230615	162300	206085090	5750	5750	5750	5750	0
188	20230615	162200	206085090	5750	5750	5750	5750	0
189	20230615	162100	206085090	5750	5750	5750	5750	0
190	20230615	162000	206085090	5750	5750	5750	5750	0
191	20230615	161900	206085090	5750	5750	5750	5750	0
192	20230615	161800	206085090	5750	5750	5750	5750	0
193	20230615	161700	206085090	5750	5750	5750	5750	0
194	20230615	161600	206085090	5750	5750	5750	5750	0
195	20230615	161500	206085090	5750	5750	5750	5750	0
196	20230615	161400	206085090	5750	5750	5750	5750	0
197	20230615	161300	206085090	5750	5750	5750	5750	0
198	20230615	161200	206085090	5750	5750	5750	5750	0
199	20230615	161100	206085090	5750	5750	5750	5750	0
200	20230615	161000	206085090	5750	5750	5750	5750	0
201	20230615	160900	206085090	5750	5750	5750	5750	0
202	20230615	160800	206085090	5750	5750	5750	5750	0
203	20230615	160700	206085090	5750	5750	5750	5750	0
204	20230615	160600	206085090	5750	5750	5750	5750	0
205	20230615	160500	206085090	5750	5750	5750	5750	0
206	20230615	160400	206085090	5750	5750	5750	5750	0
207	20230615	160300	206085090	5750	5750	5750	5750	0
208	20230615	160200	206085090	5750	5750	5750	5750	0
209	20230615	160100	206085090	5750	5750	5750	5750	0
210	20230615	160000	206085090	5750	5750	5750	5750	0
211	20230615	155900	206085090	5750	5750	5750	5750	0
212	20230615	155800	206085090	5750	5750	5750	5750	1083
213	20230615	155700	206085090	5750	5750	5750	5750	0
214	20230615	155600	206085090	5750	5750	5750	5750	0
215	20230615	155500	206085090	5750	5750	5750	5750	0
216	20230615	155400	206085090	5750	5750	5750	5750	0
217	20230615	155300	206085090	5750	5750	5750	5750	0
218	20230615	155200	206085090	5750	5750	5750	5750	0
219	20230615	155100	206085090	5750	5750	5750	5750	0
220	20230615	155000	206085090	5750	5750	5750	5750	0
221	20230615	154900	206085090	5750	5750	5750	5750	0
222	20230615	154800	206085090	5750	5750	5750	5750	0
223	20230615	154700	206085090	5750	5750	5750	5750	0
224	20230615	154600	206085090	5750	5750	5750	5750	0
225	20230615	154500	206085090	5750	5750	5750	5750	0
226	20230615	154400	206085090	5750	5750	5750	5750	0
227	20230615	154300	206085090	5750	5750	5750	5750	0
228	20230615	154200	206085090	5750	5750	5750	5750	0
229	20230615	154100	206085090	5750	5750	5750	5750	0
230	20230615	154000	206085090	5750	5750	5750	5750	0
231	20230615	153900	206085090	5750	5750	5750	5750	0
232	20230615	153800	206085090	5750	5750	5750	5750	0
233	20230615	153700	206085090	5750	5750	5750	5750	0
234	20230615	153600	206085090	5750	5750	5750	5750	0
235	20230615	153500	206085090	5750	5750	5750	5750	0
236	20230615	153400	206085090	5750	5750	5750	5750	0
237	20230615	153300	206085090	5750	5750	5750	5750	0
238	20230615	153200	206085090	5750	5750	5750	5750	0
239	20230615	153100	206085090	5750	5750	5750	5750	0
240	20230615	153000	206085090	5750	5750	5750	5750	1083
241	20230615	152900	199857840	5750	5750	5750	5750	0
242	20230615	152800	199857840	5750	5750	5750	5750	0
243	20230615	152700	199857840	5750	5750	5750	5750	0
244	20230615	152600	199857840	5750	5750	5750	5750	0
245	20230615	152500	199857840	5750	5750	5750	5750	0
246	20230615	152400	199857840	5750	5750	5750	5750	0
247	20230615	152300	199857840	5750	5750	5750	5750	0
248	20230615	152200	199857840	5750	5750	5750	5750	0
249	20230615	152100	199857840	5750	5750	5750	5750	0
250	20230615	152000	199857840	5750	5750	5750	5750	0
251	20230615	151900	199857840	5750	5750	5750	5750	0
252	20230615	151800	199857840	5750	5750	5750	5750	100
253	20230615	151700	199282840	5750	5720	5750	5720	1002
254	20230615	151600	193521400	5720	5720	5720	5720	0
255	20230615	151500	193521400	5720	5720	5720	5720	0
256	20230615	151400	193521400	5720	5750	5750	5720	370
257	20230615	151300	191404400	5720	5720	5720	5720	0
258	20230615	151200	191404400	5720	5740	5740	5720	300
259	20230615	151100	189686950	5750	5740	5750	5740	206
260	20230615	151000	188502510	5740	5740	5740	5740	98
261	20230615	150900	187939990	5740	5750	5750	5730	249
262	20230615	150800	186510880	5750	5750	5750	5750	0
263	20230615	150700	186510880	5750	5750	5750	5750	451
264	20230615	150600	183917630	5740	5740	5740	5740	30
265	20230615	150500	183745430	5740	5740	5740	5740	5
266	20230615	150400	183716730	5740	5740	5740	5740	0
267	20230615	150300	183716730	5740	5740	5740	5740	0
268	20230615	150200	183716730	5740	5740	5740	5740	0
269	20230615	150100	183716730	5740	5740	5740	5740	4
270	20230615	150000	183693770	5740	5740	5740	5740	5
271	20230615	145900	183665070	5740	5750	5750	5740	92
272	20230615	145800	183136930	5750	5750	5750	5750	0
273	20230615	145700	183136930	5750	5750	5750	5750	0
274	20230615	145600	183136930	5750	5750	5750	5750	0
275	20230615	145500	183136930	5750	5750	5750	5750	0
276	20230615	145400	183136930	5750	5750	5750	5750	0
277	20230615	145300	183136930	5750	5750	5750	5750	0
278	20230615	145200	183136930	5750	5750	5750	5750	0
279	20230615	145100	183136930	5750	5750	5750	5750	0
280	20230615	145000	183136930	5750	5750	5750	5750	0
281	20230615	144900	183136930	5750	5740	5750	5740	458
282	20230615	144800	180508000	5740	5740	5740	5740	0
283	20230615	144700	180508000	5740	5740	5740	5740	0
284	20230615	144600	180508000	5740	5740	5740	5740	1
285	20230615	144500	180502260	5740	5740	5740	5740	0
286	20230615	144400	180502260	5740	5740	5740	5740	0
287	20230615	144300	180502260	5740	5740	5740	5740	0
288	20230615	144200	180502260	5740	5740	5740	5740	280
289	20230615	144100	178895060	5740	5740	5740	5740	174
290	20230615	144000	177896300	5740	5740	5740	5740	0
291	20230615	143900	177896300	5740	5740	5740	5740	0
292	20230615	143800	177896300	5740	5740	5740	5740	0
293	20230615	143700	177896300	5740	5740	5740	5740	0
294	20230615	143600	177896300	5740	5730	5740	5730	18
295	20230615	143500	177793150	5740	5740	5740	5740	0
296	20230615	143400	177793150	5740	5740	5740	5740	5
297	20230615	143300	177764450	5740	5740	5740	5740	7
298	20230615	143200	177724270	5740	5740	5740	5740	3
299	20230615	143100	177707050	5740	5740	5740	5740	1
300	20230615	143000	177701310	5740	5740	5740	5740	5
301	20230615	142900	177672610	5740	5740	5740	5740	1
302	20230615	142800	177666870	5740	5740	5740	5740	3
303	20230615	142700	177649650	5730	5730	5730	5730	0
304	20230615	142600	177649650	5730	5730	5730	5730	65
305	20230615	142500	177277200	5730	5730	5730	5730	484
306	20230615	142400	174503880	5730	5730	5730	5730	9
307	20230615	142300	174452310	5730	5730	5730	5730	0
308	20230615	142200	174452310	5730	5730	5730	5730	18
309	20230615	142100	174349170	5730	5730	5730	5730	0
310	20230615	142000	174349170	5730	5730	5730	5730	0
311	20230615	141900	174349170	5730	5730	5730	5730	0
312	20230615	141800	174349170	5730	5730	5730	5730	0
313	20230615	141700	174349170	5730	5730	5730	5730	400
314	20230615	141600	172057170	5720	5720	5720	5720	0
315	20230615	141500	172057170	5720	5720	5720	5720	231
316	20230615	141400	170735850	5730	5730	5730	5730	0
317	20230615	141300	170735850	5730	5730	5730	5730	0
318	20230615	141200	170735850	5730	5730	5730	5730	0
319	20230615	141100	170735850	5730	5730	5730	5730	0
320	20230615	141000	170735850	5730	5730	5730	5730	0
321	20230615	140900	170735850	5730	5730	5730	5730	1
322	20230615	140800	170730120	5730	5730	5730	5730	0
323	20230615	140700	170730120	5730	5730	5730	5730	0
324	20230615	140600	170730120	5730	5730	5730	5730	0
325	20230615	140500	170730120	5730	5730	5730	5730	4
326	20230615	140400	170707200	5720	5720	5720	5720	470
327	20230615	140300	168018800	5720	5720	5720	5720	19
328	20230615	140200	167910120	5720	5720	5720	5720	0
329	20230615	140100	167910120	5720	5720	5720	5720	0
330	20230615	140000	167910120	5720	5720	5720	5720	10
331	20230615	135900	167852920	5720	5730	5730	5720	127
332	20230615	135800	167126220	5730	5730	5730	5730	0
333	20230615	135700	167126220	5730	5730	5730	5730	24
334	20230615	135600	166988700	5730	5730	5730	5730	69
335	20230615	135500	166593330	5720	5720	5720	5720	0
336	20230615	135400	166593330	5720	5720	5720	5720	5
337	20230615	135300	166564730	5730	5730	5730	5730	1
338	20230615	135200	166559000	5730	5720	5730	5720	5
339	20230615	135100	166530380	5720	5720	5720	5720	4
340	20230615	135000	166507500	5720	5720	5720	5720	0
341	20230615	134900	166507500	5720	5720	5720	5720	0
342	20230615	134800	166507500	5720	5720	5720	5720	0
343	20230615	134700	166507500	5720	5720	5720	5720	51
344	20230615	134600	166215780	5710	5710	5710	5710	0
345	20230615	134500	166215780	5710	5710	5710	5710	0
346	20230615	134400	166215780	5710	5710	5710	5710	0
347	20230615	134300	166215780	5710	5710	5710	5710	0
348	20230615	134200	166215780	5710	5710	5710	5710	0
349	20230615	134100	166215780	5710	5710	5710	5710	0
350	20230615	134000	166215780	5710	5710	5710	5710	0
351	20230615	133900	166215780	5710	5710	5710	5710	0
352	20230615	133800	166215780	5710	5710	5710	5710	0
353	20230615	133700	166215780	5710	5710	5710	5710	0
354	20230615	133600	166215780	5710	5730	5730	5710	450
355	20230615	133500	163638280	5730	5730	5730	5730	176
356	20230615	133400	162629800	5720	5720	5720	5720	0
357	20230615	133300	162629800	5720	5720	5720	5720	0
358	20230615	133200	162629800	5720	5720	5720	5720	0
359	20230615	133100	162629800	5720	5720	5720	5720	0
360	20230615	133000	162629800	5720	5720	5720	5720	0
361	20230615	132900	162629800	5720	5720	5720	5720	0
362	20230615	132800	162629800	5720	5720	5720	5720	0
363	20230615	132700	162629800	5720	5720	5720	5720	6
364	20230615	132600	162595480	5720	5720	5720	5720	1
365	20230615	132500	162589760	5720	5720	5720	5720	0
366	20230615	132400	162589760	5720	5720	5720	5720	0
367	20230615	132300	162589760	5720	5720	5720	5720	0
368	20230615	132200	162589760	5720	5720	5720	5720	0
369	20230615	132100	162589760	5720	5720	5720	5720	0
370	20230615	132000	162589760	5720	5720	5720	5720	0
371	20230615	131900	162589760	5720	5720	5720	5720	0
372	20230615	131800	162589760	5720	5720	5720	5720	0
373	20230615	131700	162589760	5720	5720	5720	5720	98
374	20230615	131600	162029200	5720	5720	5720	5720	0
375	20230615	131500	162029200	5720	5720	5720	5720	0
376	20230615	131400	162029200	5720	5720	5720	5720	116
377	20230615	131300	161365680	5730	5730	5730	5730	0
378	20230615	131200	161365680	5730	5730	5730	5730	0
379	20230615	131100	161365680	5730	5730	5730	5730	0
380	20230615	131000	161365680	5730	5730	5730	5730	16
381	20230615	130900	161274000	5730	5730	5730	5730	100
382	20230615	130800	160701000	5730	5730	5730	5730	0
383	20230615	130700	160701000	5730	5730	5730	5730	0
384	20230615	130600	160701000	5730	5730	5730	5730	46
385	20230615	130500	160437420	5730	5730	5730	5730	0
386	20230615	130400	160437420	5730	5730	5730	5730	0
387	20230615	130300	160437420	5730	5730	5730	5730	0
388	20230615	130200	160437420	5730	5730	5730	5730	55
389	20230615	130100	160122270	5730	5730	5730	5730	0
390	20230615	130000	160122270	5730	5730	5730	5730	0
391	20230615	125900	160122270	5730	5730	5730	5730	0
392	20230615	125800	160122270	5730	5730	5730	5730	0
393	20230615	125700	160122270	5730	5730	5730	5730	100
394	20230615	125600	159549270	5730	5730	5730	5730	0
395	20230615	125500	159549270	5730	5730	5730	5730	0
396	20230615	125400	159549270	5730	5730	5730	5730	30
397	20230615	125300	159377370	5730	5730	5730	5730	0
398	20230615	125200	159377370	5730	5730	5730	5730	0
399	20230615	125100	159377370	5730	5730	5730	5730	0
400	20230615	125000	159377370	5730	5730	5730	5730	1
401	20230615	124900	159371640	5730	5720	5730	5720	5
402	20230615	124800	159343020	5720	5720	5720	5720	584
403	20230615	124700	156002540	5720	5720	5720	5720	189
404	20230615	124600	154921460	5720	5720	5720	5720	0
405	20230615	124500	154921460	5720	5720	5720	5720	1
406	20230615	124400	154915740	5720	5720	5720	5720	0
407	20230615	124300	154915740	5720	5720	5720	5720	0
408	20230615	124200	154915740	5720	5720	5720	5720	0
409	20230615	124100	154915740	5720	5720	5720	5720	0
410	20230615	124000	154915740	5720	5720	5720	5720	20
411	20230615	123900	154801340	5720	5720	5720	5720	30
412	20230615	123800	154629740	5720	5720	5720	5720	0
413	20230615	123700	154629740	5720	5710	5720	5710	35
414	20230615	123600	154429650	5710	5710	5710	5710	569
415	20230615	123500	151180660	5700	5700	5700	5700	50
416	20230615	123400	150895660	5710	5710	5710	5710	0
417	20230615	123300	150895660	5710	5710	5710	5710	0
418	20230615	123200	150895660	5710	5710	5710	5710	0
419	20230615	123100	150895660	5710	5710	5710	5710	0
420	20230615	123000	150895660	5710	5710	5710	5710	0
421	20230615	122900	150895660	5710	5710	5710	5710	0
422	20230615	122800	150895660	5710	5710	5710	5710	10
423	20230615	122700	150838560	5700	5700	5700	5700	18
424	20230615	122600	150735960	5710	5710	5710	5710	0
425	20230615	122500	150735960	5710	5710	5710	5710	0
426	20230615	122400	150735960	5710	5710	5710	5710	0
427	20230615	122300	150735960	5710	5710	5710	5710	0
428	20230615	122200	150735960	5710	5710	5710	5710	0
429	20230615	122100	150735960	5710	5710	5710	5710	360
430	20230615	122000	148680360	5710	5710	5710	5710	1
431	20230615	121900	148674650	5700	5710	5710	5700	39
432	20230615	121800	148452150	5710	5710	5710	5710	0
433	20230615	121700	148452150	5710	5710	5710	5710	0
434	20230615	121600	148452150	5710	5710	5710	5710	0
435	20230615	121500	148452150	5710	5710	5710	5710	0
436	20230615	121400	148452150	5710	5710	5710	5710	0
437	20230615	121300	148452150	5710	5710	5710	5710	36
438	20230615	121200	148246590	5710	5710	5710	5710	0
439	20230615	121100	148246590	5710	5710	5710	5710	30
440	20230615	121000	148075290	5710	5710	5710	5710	1
441	20230615	120900	148069580	5710	5710	5710	5710	0
442	20230615	120800	148069580	5710	5710	5710	5710	0
443	20230615	120700	148069580	5710	5710	5710	5710	4
444	20230615	120600	148046740	5700	5710	5710	5700	76
445	20230615	120500	147613480	5700	5700	5700	5700	111
446	20230615	120400	146980780	5710	5710	5710	5710	0
447	20230615	120300	146980780	5710	5710	5710	5710	0
448	20230615	120200	146980780	5710	5710	5710	5710	3
449	20230615	120100	146963650	5710	5710	5710	5710	0
450	20230615	120000	146963650	5710	5710	5710	5710	3
451	20230615	115900	146946520	5710	5710	5710	5710	418
452	20230615	115800	144559740	5710	5710	5710	5710	0
453	20230615	115700	144559740	5710	5710	5710	5710	0
454	20230615	115600	144559740	5710	5710	5710	5710	0
455	20230615	115500	144559740	5710	5710	5710	5710	0
456	20230615	115400	144559740	5710	5710	5710	5710	0
457	20230615	115300	144559740	5710	5710	5710	5710	0
458	20230615	115200	144559740	5710	5710	5710	5710	0
459	20230615	115100	144559740	5710	5710	5710	5710	4
460	20230615	115000	144536900	5690	5690	5690	5690	1
461	20230615	114900	144531210	5700	5700	5700	5700	0
462	20230615	114800	144531210	5700	5700	5700	5700	0
463	20230615	114700	144531210	5700	5700	5700	5700	0
464	20230615	114600	144531210	5700	5700	5700	5700	0
465	20230615	114500	144531210	5700	5700	5700	5700	0
466	20230615	114400	144531210	5700	5700	5700	5700	197
467	20230615	114300	143408310	5690	5690	5690	5690	0
468	20230615	114200	143408310	5690	5690	5690	5690	0
469	20230615	114100	143408310	5690	5690	5690	5690	0
470	20230615	114000	143408310	5690	5690	5690	5690	0
471	20230615	113900	143408310	5690	5690	5690	5690	0
472	20230615	113800	143408310	5690	5690	5690	5690	0
473	20230615	113700	143408310	5690	5690	5690	5690	0
474	20230615	113600	143408310	5690	5690	5690	5690	0
475	20230615	113500	143408310	5690	5690	5690	5690	20
476	20230615	113400	143294510	5690	5690	5690	5690	170
477	20230615	113300	142327210	5700	5700	5700	5700	99
478	20230615	113200	141762910	5700	5700	5700	5700	236
479	20230615	113100	140417710	5700	5700	5700	5700	0
480	20230615	113000	140417710	5700	5700	5700	5700	0
481	20230615	112900	140417710	5700	5710	5710	5700	512
482	20230615	112800	137494390	5710	5710	5710	5710	0
483	20230615	112700	137494390	5710	5710	5710	5710	0
484	20230615	112600	137494390	5710	5710	5710	5710	0
485	20230615	112500	137494390	5710	5710	5710	5710	0
486	20230615	112400	137494390	5710	5710	5710	5710	0
487	20230615	112300	137494390	5710	5710	5710	5710	51
488	20230615	112200	137203180	5730	5730	5730	5730	0
489	20230615	112100	137203180	5730	5730	5730	5730	17
490	20230615	112000	137105770	5700	5700	5700	5700	0
491	20230615	111900	137105770	5700	5700	5700	5700	0
492	20230615	111800	137105770	5700	5700	5700	5700	1306
493	20230615	111700	129661570	5700	5700	5700	5700	0
494	20230615	111600	129661570	5700	5710	5710	5700	44
495	20230615	111500	129410450	5730	5710	5730	5710	154
496	20230615	111400	128529110	5710	5710	5710	5710	0
497	20230615	111300	128529110	5710	5710	5710	5710	0
498	20230615	111200	128529110	5710	5710	5710	5710	0
499	20230615	111100	128529110	5710	5710	5710	5710	0
500	20230615	111000	128529110	5710	5710	5710	5710	0
501	20230615	110900	128529110	5710	5710	5710	5710	12
502	20230615	110800	128460590	5720	5720	5720	5720	0
503	20230615	110700	128460590	5720	5710	5730	5710	206
504	20230615	110600	127282270	5710	5710	5710	5710	0
505	20230615	110500	127282270	5710	5710	5710	5710	0
506	20230615	110400	127282270	5710	5710	5710	5710	20
507	20230615	110300	127168070	5710	5710	5710	5710	88
508	20230615	110200	126665590	5700	5700	5700	5700	8
509	20230615	110100	126619990	5700	5700	5700	5700	0
510	20230615	110000	126619990	5700	5700	5700	5700	0
511	20230615	105900	126619990	5700	5700	5700	5700	100
512	20230615	105800	126049990	5710	5710	5710	5710	532
513	20230615	105700	123012270	5700	5700	5700	5700	0
514	20230615	105600	123012270	5700	5700	5700	5700	0
515	20230615	105500	123012270	5700	5700	5700	5700	400
516	20230615	105400	120732270	5700	5710	5710	5700	65
517	20230615	105300	120361670	5710	5710	5710	5710	0
518	20230615	105200	120361670	5710	5710	5710	5710	0
519	20230615	105100	120361670	5710	5710	5710	5710	21
520	20230615	105000	120241760	5710	5710	5710	5710	135
521	20230615	104900	119470910	5710	5710	5710	5710	50
522	20230615	104800	119185410	5710	5710	5710	5710	0
523	20230615	104700	119185410	5710	5710	5710	5710	0
524	20230615	104600	119185410	5710	5710	5710	5710	3
525	20230615	104500	119168280	5700	5700	5700	5700	0
526	20230615	104400	119168280	5700	5700	5700	5700	0
527	20230615	104300	119168280	5700	5700	5700	5700	0
528	20230615	104200	119168280	5700	5710	5710	5700	31
529	20230615	104100	118991570	5710	5710	5710	5710	0
530	20230615	104000	118991570	5710	5710	5710	5710	0
531	20230615	103900	118991570	5710	5710	5710	5710	1
532	20230615	103800	118985860	5700	5700	5700	5700	0
533	20230615	103700	118985860	5700	5700	5700	5700	69
534	20230615	103600	118592560	5700	5700	5700	5700	214
535	20230615	103500	117372760	5700	5700	5700	5700	676
536	20230615	103400	113519560	5690	5690	5690	5690	9
537	20230615	103300	113468350	5700	5700	5700	5700	14
538	20230615	103200	113388550	5700	5700	5700	5700	0
539	20230615	103100	113388550	5700	5700	5700	5700	22
540	20230615	103000	113263150	5690	5690	5690	5690	0
541	20230615	102900	113263150	5690	5690	5690	5690	66
542	20230615	102800	112887610	5700	5700	5700	5700	275
543	20230615	102700	111320110	5700	5700	5700	5700	0
544	20230615	102600	111320110	5700	5700	5700	5700	8
545	20230615	102500	111274510	5700	5700	5700	5700	0
546	20230615	102400	111274510	5700	5700	5700	5700	0
547	20230615	102300	111274510	5700	5700	5700	5700	0
548	20230615	102200	111274510	5700	5700	5700	5700	105
549	20230615	102100	110676010	5690	5700	5700	5690	558
550	20230615	102000	107495790	5700	5700	5700	5700	152
551	20230615	101900	106629390	5700	5700	5700	5700	0
552	20230615	101800	106629390	5700	5700	5700	5700	1369
553	20230615	101700	98826090	5710	5710	5710	5710	654
554	20230615	101600	95091750	5720	5720	5720	5720	138
555	20230615	101500	94302390	5720	5720	5720	5720	81
556	20230615	101400	93839070	5720	5720	5720	5720	1000
557	20230615	101300	88119070	5730	5730	5730	5730	99
558	20230615	101200	87551800	5730	5730	5730	5730	0
559	20230615	101100	87551800	5730	5730	5730	5730	0
560	20230615	101000	87551800	5730	5730	5730	5730	1
561	20230615	100900	87546070	5740	5740	5740	5740	0
562	20230615	100800	87546070	5740	5740	5740	5740	32
563	20230615	100700	87362390	5750	5740	5750	5740	22
564	20230615	100600	87236010	5730	5730	5730	5730	332
565	20230615	100500	85333650	5750	5750	5750	5750	0
566	20230615	100400	85333650	5750	5750	5750	5750	0
567	20230615	100300	85333650	5750	5750	5750	5750	0
568	20230615	100200	85333650	5750	5750	5750	5750	0
569	20230615	100100	85333650	5750	5750	5750	5750	0
570	20230615	100000	85333650	5750	5750	5750	5750	1
571	20230615	095900	85327900	5750	5750	5750	5750	70
572	20230615	095800	84925400	5750	5750	5750	5750	0
573	20230615	095700	84925400	5750	5750	5750	5750	1
574	20230615	095600	84919650	5750	5750	5750	5750	7
575	20230615	095500	84879400	5750	5750	5750	5750	5
576	20230615	095400	84850650	5740	5740	5740	5740	0
577	20230615	095300	84850650	5740	5740	5740	5740	0
578	20230615	095200	84850650	5740	5740	5740	5740	0
579	20230615	095100	84850650	5740	5740	5740	5740	0
580	20230615	095000	84850650	5740	5740	5740	5740	0
581	20230615	094900	84850650	5740	5740	5740	5740	0
582	20230615	094800	84850650	5740	5740	5740	5740	0
583	20230615	094700	84850650	5740	5740	5740	5740	0
584	20230615	094600	84850650	5740	5740	5740	5740	1
585	20230615	094500	84844910	5750	5740	5750	5740	20
586	20230615	094400	84729920	5730	5740	5740	5730	521
587	20230615	094300	81743640	5740	5740	5740	5740	0
588	20230615	094200	81743640	5740	5740	5750	5740	220
589	20230615	094100	80479840	5750	5740	5750	5740	406
590	20230615	094000	78145400	5740	5740	5740	5740	0
591	20230615	093900	78145400	5740	5740	5740	5740	2
592	20230615	093800	78133920	5740	5740	5740	5740	2
593	20230615	093700	78122440	5740	5740	5740	5740	219
594	20230615	093600	76865380	5740	5750	5750	5740	4
595	20230615	093500	76842390	5750	5750	5750	5750	0
596	20230615	093400	76842390	5750	5750	5750	5750	0
597	20230615	093300	76842390	5750	5750	5750	5750	132
598	20230615	093200	76083390	5750	5750	5750	5750	5
599	20230615	093100	76054640	5750	5750	5750	5750	0
600	20230615	093000	76054640	5750	5750	5750	5750	0
601	20230615	092900	76054640	5750	5750	5750	5750	3
602	20230615	092800	76037390	5750	5750	5750	5750	216
603	20230615	092700	74795390	5750	5750	5750	5750	0
604	20230615	092600	74795390	5750	5750	5750	5750	16
605	20230615	092500	74703390	5750	5750	5750	5750	0
606	20230615	092400	74703390	5750	5750	5750	5750	134
607	20230615	092300	73932890	5750	5750	5750	5750	20
608	20230615	092200	73817890	5740	5740	5740	5740	0
609	20230615	092100	73817890	5740	5740	5740	5740	28
610	20230615	092000	73657170	5750	5750	5750	5750	20
611	20230615	091900	73542170	5750	5750	5750	5750	0
612	20230615	091800	73542170	5750	5740	5750	5740	21
613	20230615	091700	73421620	5740	5740	5740	5740	17
614	20230615	091600	73324040	5760	5760	5760	5760	450
615	20230615	091500	70732040	5760	5740	5760	5740	474
616	20230615	091400	68010740	5740	5740	5740	5740	100
617	20230615	091300	67436740	5740	5740	5740	5740	401
618	20230615	091200	65135000	5710	5710	5710	5710	0
619	20230615	091100	65135000	5710	5710	5710	5710	18
620	20230615	091000	65032220	5710	5710	5710	5710	0
621	20230615	090900	65032220	5710	5700	5710	5700	141
622	20230615	090800	64227680	5700	5710	5720	5700	2217
623	20230615	090700	51589290	5700	5700	5700	5700	0
624	20230615	090600	51589290	5700	5730	5730	5700	24
625	20230615	090500	51451850	5730	5710	5730	5710	5
626	20230615	090400	51423220	5700	5710	5710	5700	300
627	20230615	090300	49711220	5700	5700	5710	5700	1807
628	20230615	090200	39408660	5700	5710	5710	5700	3153
629	20230615	090100	21436060	5700	5740	5740	5700	2051
630	20230615	090000	9730920	5730	5740	5780	5730	1673