KissMeData/222040/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185600	397171920	5290	5290	5290	5290	2020
3	20230607	185500	397171920	5290	5290	5290	5290	0
4	20230607	185400	397171920	5290	5290	5290	5290	0
5	20230607	185300	397171920	5290	5290	5290	5290	0
6	20230607	185200	397171920	5290	5290	5290	5290	0
7	20230607	185100	397171920	5290	5290	5290	5290	0
8	20230607	185000	397171920	5290	5290	5290	5290	0
9	20230607	184900	397171920	5290	5290	5290	5290	0
10	20230607	184800	397171920	5290	5290	5290	5290	0
11	20230607	184700	397171920	5290	5290	5290	5290	0
12	20230607	184600	397171920	5290	5290	5290	5290	0
13	20230607	184500	397171920	5290	5290	5290	5290	0
14	20230607	184400	397171920	5290	5290	5290	5290	0
15	20230607	184300	397171920	5290	5290	5290	5290	0
16	20230607	184200	397171920	5290	5290	5290	5290	0
17	20230607	184100	397171920	5290	5290	5290	5290	0
18	20230607	184000	397171920	5290	5290	5290	5290	0
19	20230607	183900	397171920	5290	5290	5290	5290	0
20	20230607	183800	397171920	5290	5290	5290	5290	0
21	20230607	183700	397171920	5290	5290	5290	5290	0
22	20230607	183600	397171920	5290	5290	5290	5290	0
23	20230607	183500	397171920	5290	5290	5290	5290	0
24	20230607	183400	397171920	5290	5290	5290	5290	0
25	20230607	183300	397171920	5290	5290	5290	5290	0
26	20230607	183200	397171920	5290	5290	5290	5290	0
27	20230607	183100	397171920	5290	5290	5290	5290	0
28	20230607	183000	397171920	5290	5290	5290	5290	0
29	20230607	182900	397171920	5290	5290	5290	5290	0
30	20230607	182800	397171920	5290	5290	5290	5290	0
31	20230607	182700	397171920	5290	5290	5290	5290	0
32	20230607	182600	397171920	5290	5290	5290	5290	2020
33	20230607	182500	397171920	5290	5290	5290	5290	0
34	20230607	182400	397171920	5290	5290	5290	5290	0
35	20230607	182300	397171920	5290	5290	5290	5290	0
36	20230607	182200	397171920	5290	5290	5290	5290	0
37	20230607	182100	397171920	5290	5290	5290	5290	0
38	20230607	182000	397171920	5290	5290	5290	5290	0
39	20230607	181900	397171920	5290	5290	5290	5290	0
40	20230607	181800	397171920	5290	5290	5290	5290	0
41	20230607	181700	397171920	5290	5290	5290	5290	0
42	20230607	181600	397171920	5290	5290	5290	5290	0
43	20230607	181500	397171920	5290	5290	5290	5290	0
44	20230607	181400	397171920	5290	5290	5290	5290	0
45	20230607	181300	397171920	5290	5290	5290	5290	0
46	20230607	181200	397171920	5290	5290	5290	5290	0
47	20230607	181100	397171920	5290	5290	5290	5290	0
48	20230607	181000	397171920	5290	5290	5290	5290	0
49	20230607	180900	397171920	5290	5290	5290	5290	0
50	20230607	180800	397171920	5290	5290	5290	5290	0
51	20230607	180700	397171920	5290	5290	5290	5290	0
52	20230607	180600	397171920	5290	5290	5290	5290	0
53	20230607	180500	397171920	5290	5290	5290	5290	0
54	20230607	180400	397171920	5290	5290	5290	5290	0
55	20230607	180300	397171920	5290	5290	5290	5290	0
56	20230607	180200	397171920	5290	5290	5290	5290	0
57	20230607	180100	397171920	5290	5290	5290	5290	0
58	20230607	180000	397171920	5290	5290	5290	5290	0
59	20230607	175900	397171920	5290	5290	5290	5290	0
60	20230607	175800	397171920	5290	5290	5290	5290	0
61	20230607	175700	397171920	5290	5290	5290	5290	0
62	20230607	175600	397171920	5290	5290	5290	5290	2020
63	20230607	175500	397171920	5290	5290	5290	5290	0
64	20230607	175400	397171920	5290	5290	5290	5290	0
65	20230607	175300	397171920	5290	5290	5290	5290	0
66	20230607	175200	397171920	5290	5290	5290	5290	0
67	20230607	175100	397171920	5290	5290	5290	5290	0
68	20230607	175000	397171920	5290	5290	5290	5290	0
69	20230607	174900	397171920	5290	5290	5290	5290	0
70	20230607	174800	397171920	5290	5290	5290	5290	0
71	20230607	174700	397171920	5290	5290	5290	5290	0
72	20230607	174600	397171920	5290	5290	5290	5290	0
73	20230607	174500	397171920	5290	5290	5290	5290	0
74	20230607	174400	397171920	5290	5290	5290	5290	0
75	20230607	174300	397171920	5290	5290	5290	5290	0
76	20230607	174200	397171920	5290	5290	5290	5290	0
77	20230607	174100	397171920	5290	5290	5290	5290	0
78	20230607	174000	397171920	5290	5290	5290	5290	0
79	20230607	173900	397171920	5290	5290	5290	5290	0
80	20230607	173800	397171920	5290	5290	5290	5290	0
81	20230607	173700	397171920	5290	5290	5290	5290	0
82	20230607	173600	397171920	5290	5290	5290	5290	0
83	20230607	173500	397171920	5290	5290	5290	5290	0
84	20230607	173400	397171920	5290	5290	5290	5290	0
85	20230607	173300	397171920	5290	5290	5290	5290	0
86	20230607	173200	397171920	5290	5290	5290	5290	0
87	20230607	173100	397171920	5290	5290	5290	5290	0
88	20230607	173000	397171920	5290	5290	5290	5290	0
89	20230607	172900	397171920	5290	5290	5290	5290	0
90	20230607	172800	397171920	5290	5290	5290	5290	0
91	20230607	172700	397171920	5290	5290	5290	5290	0
92	20230607	172600	397171920	5290	5290	5290	5290	2020
93	20230607	172500	397171920	5290	5290	5290	5290	0
94	20230607	172400	397171920	5290	5290	5290	5290	0
95	20230607	172300	397171920	5290	5290	5290	5290	0
96	20230607	172200	397171920	5290	5290	5290	5290	0
97	20230607	172100	397171920	5290	5290	5290	5290	0
98	20230607	172000	397171920	5290	5290	5290	5290	0
99	20230607	171900	397171920	5290	5290	5290	5290	0
100	20230607	171800	397171920	5290	5290	5290	5290	0
101	20230607	171700	397171920	5290	5290	5290	5290	0
102	20230607	171600	397171920	5290	5290	5290	5290	0
103	20230607	171500	397171920	5290	5290	5290	5290	0
104	20230607	171400	397171920	5290	5290	5290	5290	0
105	20230607	171300	397171920	5290	5290	5290	5290	0
106	20230607	171200	397171920	5290	5290	5290	5290	0
107	20230607	171100	397171920	5290	5290	5290	5290	0
108	20230607	171000	397171920	5290	5290	5290	5290	0
109	20230607	170900	397171920	5290	5290	5290	5290	0
110	20230607	170800	397171920	5290	5290	5290	5290	0
111	20230607	170700	397171920	5290	5290	5290	5290	0
112	20230607	170600	397171920	5290	5290	5290	5290	0
113	20230607	170500	397171920	5290	5290	5290	5290	0
114	20230607	170400	397171920	5290	5290	5290	5290	0
115	20230607	170300	397171920	5290	5290	5290	5290	0
116	20230607	170200	397171920	5290	5290	5290	5290	0
117	20230607	170100	397171920	5290	5290	5290	5290	0
118	20230607	170000	397171920	5290	5290	5290	5290	0
119	20230607	165900	397171920	5290	5290	5290	5290	0
120	20230607	165800	397171920	5290	5290	5290	5290	0
121	20230607	165700	397171920	5290	5290	5290	5290	0
122	20230607	165600	397171920	5290	5290	5290	5290	2020
123	20230607	165500	397171920	5290	5290	5290	5290	0
124	20230607	165400	397171920	5290	5290	5290	5290	0
125	20230607	165300	397171920	5290	5290	5290	5290	0
126	20230607	165200	397171920	5290	5290	5290	5290	0
127	20230607	165100	397171920	5290	5290	5290	5290	0
128	20230607	165000	397171920	5290	5290	5290	5290	0
129	20230607	164900	397171920	5290	5290	5290	5290	0
130	20230607	164800	397171920	5290	5290	5290	5290	0
131	20230607	164700	397171920	5290	5290	5290	5290	0
132	20230607	164600	397171920	5290	5290	5290	5290	0
133	20230607	164500	397171920	5290	5290	5290	5290	0
134	20230607	164400	397171920	5290	5290	5290	5290	0
135	20230607	164300	397171920	5290	5290	5290	5290	0
136	20230607	164200	397171920	5290	5290	5290	5290	0
137	20230607	164100	397171920	5290	5290	5290	5290	0
138	20230607	164000	397171920	5290	5290	5290	5290	0
139	20230607	163900	397171920	5290	5290	5290	5290	0
140	20230607	163800	397171920	5290	5290	5290	5290	0
141	20230607	163700	397171920	5290	5290	5290	5290	0
142	20230607	163600	397171920	5290	5290	5290	5290	0
143	20230607	163500	397171920	5290	5290	5290	5290	0
144	20230607	163400	397171920	5290	5290	5290	5290	0
145	20230607	163300	397171920	5290	5290	5290	5290	0
146	20230607	163200	397171920	5290	5290	5290	5290	0
147	20230607	163100	397171920	5290	5290	5290	5290	0
148	20230607	163000	397171920	5290	5290	5290	5290	0
149	20230607	162900	397171920	5290	5290	5290	5290	0
150	20230607	162800	397171920	5290	5290	5290	5290	0
151	20230607	162700	397171920	5290	5290	5290	5290	0
152	20230607	162600	397171920	5290	5290	5290	5290	2020
153	20230607	162500	397171920	5290	5290	5290	5290	0
154	20230607	162400	397171920	5290	5290	5290	5290	0
155	20230607	162300	397171920	5290	5290	5290	5290	0
156	20230607	162200	397171920	5290	5290	5290	5290	0
157	20230607	162100	397171920	5290	5290	5290	5290	0
158	20230607	162000	397171920	5290	5290	5290	5290	0
159	20230607	161900	397171920	5290	5290	5290	5290	0
160	20230607	161800	397171920	5290	5290	5290	5290	0
161	20230607	161700	397171920	5290	5290	5290	5290	0
162	20230607	161600	397171920	5290	5290	5290	5290	0
163	20230607	161500	397171920	5290	5290	5290	5290	0
164	20230607	161400	397171920	5290	5290	5290	5290	0
165	20230607	161300	397171920	5290	5290	5290	5290	0
166	20230607	161200	397171920	5290	5290	5290	5290	0
167	20230607	161100	397171920	5290	5290	5290	5290	0
168	20230607	161000	397171920	5290	5290	5290	5290	0
169	20230607	160900	397171920	5290	5290	5290	5290	0
170	20230607	160800	397171920	5290	5290	5290	5290	0
171	20230607	160700	397171920	5290	5290	5290	5290	0
172	20230607	160600	397171920	5290	5290	5290	5290	0
173	20230607	160500	397171920	5290	5290	5290	5290	0
174	20230607	160400	397171920	5290	5290	5290	5290	0
175	20230607	160300	397171920	5290	5290	5290	5290	0
176	20230607	160200	397171920	5290	5290	5290	5290	0
177	20230607	160100	397171920	5290	5290	5290	5290	0
178	20230607	160000	397171920	5290	5290	5290	5290	0
179	20230607	155900	397171920	5290	5290	5290	5290	0
180	20230607	155800	397171920	5290	5290	5290	5290	0
181	20230607	155700	397171920	5290	5290	5290	5290	0
182	20230607	155600	397171920	5290	5290	5290	5290	2020
183	20230607	155500	397171920	5290	5290	5290	5290	0
184	20230607	155400	397171920	5290	5290	5290	5290	0
185	20230607	155300	397171920	5290	5290	5290	5290	0
186	20230607	155200	397171920	5290	5290	5290	5290	0
187	20230607	155100	397171920	5290	5290	5290	5290	0
188	20230607	155000	397171920	5290	5290	5290	5290	0
189	20230607	154900	397171920	5290	5290	5290	5290	0
190	20230607	154800	397171920	5290	5290	5290	5290	0
191	20230607	154700	397171920	5290	5290	5290	5290	0
192	20230607	154600	397171920	5290	5290	5290	5290	0
193	20230607	154500	397171920	5290	5290	5290	5290	0
194	20230607	154400	397171920	5290	5290	5290	5290	0
195	20230607	154300	397171920	5290	5290	5290	5290	0
196	20230607	154200	397171920	5290	5290	5290	5290	0
197	20230607	154100	397171920	5290	5290	5290	5290	0
198	20230607	154000	397171920	5290	5290	5290	5290	0
199	20230607	153900	397171920	5290	5290	5290	5290	0
200	20230607	153800	397171920	5290	5290	5290	5290	0
201	20230607	153700	397171920	5290	5290	5290	5290	0
202	20230607	153600	397171920	5290	5290	5290	5290	0
203	20230607	153500	397171920	5290	5290	5290	5290	0
204	20230607	153400	397171920	5290	5290	5290	5290	0
205	20230607	153300	397171920	5290	5290	5290	5290	0
206	20230607	153200	397171920	5290	5290	5290	5290	0
207	20230607	153100	397171920	5290	5290	5290	5290	0
208	20230607	153000	397171920	5290	5290	5290	5290	2020
209	20230607	152900	386486120	5350	5350	5350	5350	0
210	20230607	152800	386486120	5350	5350	5350	5350	0
211	20230607	152700	386486120	5350	5350	5350	5350	0
212	20230607	152600	386486120	5350	5350	5350	5350	0
213	20230607	152500	386486120	5350	5350	5350	5350	0
214	20230607	152400	386486120	5350	5350	5350	5350	0
215	20230607	152300	386486120	5350	5350	5350	5350	0
216	20230607	152200	386486120	5350	5350	5350	5350	0
217	20230607	152100	386486120	5350	5350	5350	5350	0
218	20230607	152000	386486120	5350	5350	5350	5350	0
219	20230607	151900	386486120	5350	5320	5350	5320	67
220	20230607	151800	386128580	5340	5300	5340	5300	22
221	20230607	151700	386011800	5340	5310	5340	5310	121
222	20230607	151600	385369260	5300	5290	5300	5280	1116
223	20230607	151500	379466620	5280	5290	5290	5280	361
224	20230607	151400	377558930	5310	5310	5310	5310	0
225	20230607	151300	377558930	5310	5310	5310	5310	59
226	20230607	151200	377245640	5310	5310	5310	5290	12
227	20230607	151100	377182120	5300	5300	5300	5300	0
228	20230607	151000	377182120	5300	5300	5300	5300	0
229	20230607	150900	377182120	5300	5310	5310	5300	46
230	20230607	150800	376938130	5310	5310	5310	5310	381
231	20230607	150700	374915020	5310	5310	5310	5300	154
232	20230607	150600	374097380	5340	5340	5340	5340	0
233	20230607	150500	374097380	5340	5340	5340	5340	0
234	20230607	150400	374097380	5340	5340	5340	5340	0
235	20230607	150300	374097380	5340	5340	5340	5340	0
236	20230607	150200	374097380	5340	5280	5340	5280	888
237	20230607	150100	369393420	5280	5280	5280	5280	143
238	20230607	150000	368638380	5280	5270	5280	5270	43
239	20230607	145900	368411570	5280	5280	5280	5280	1
240	20230607	145800	368406290	5270	5280	5280	5270	592
241	20230607	145700	365286420	5280	5280	5280	5280	0
242	20230607	145600	365286420	5280	5310	5310	5280	2659
243	20230607	145500	351216530	5330	5330	5330	5330	1
244	20230607	145400	351211200	5310	5320	5320	5310	42
245	20230607	145300	350987880	5340	5340	5340	5340	35
246	20230607	145200	350800980	5340	5350	5350	5340	16
247	20230607	145100	350715530	5320	5320	5320	5320	0
248	20230607	145000	350715530	5320	5320	5320	5320	102
249	20230607	144900	350172890	5320	5320	5320	5320	0
250	20230607	144800	350172890	5320	5320	5320	5320	0
251	20230607	144700	350172890	5320	5320	5320	5320	0
252	20230607	144600	350172890	5320	5320	5320	5320	0
253	20230607	144500	350172890	5320	5320	5320	5320	906
254	20230607	144400	345352970	5320	5320	5320	5320	4
255	20230607	144300	345331690	5320	5320	5320	5300	465
256	20230607	144200	342859990	5350	5350	5350	5350	0
257	20230607	144100	342859990	5350	5350	5350	5350	1
258	20230607	144000	342854640	5340	5340	5340	5340	0
259	20230607	143900	342854640	5340	5340	5340	5340	1
260	20230607	143800	342849300	5350	5350	5350	5350	0
261	20230607	143700	342849300	5350	5350	5350	5350	0
262	20230607	143600	342849300	5350	5350	5350	5350	0
263	20230607	143500	342849300	5350	5350	5350	5350	0
264	20230607	143400	342849300	5350	5350	5350	5350	0
265	20230607	143300	342849300	5350	5350	5350	5350	0
266	20230607	143200	342849300	5350	5350	5350	5350	0
267	20230607	143100	342849300	5350	5350	5350	5350	1
268	20230607	143000	342843950	5300	5340	5350	5300	5999
269	20230607	142900	310970780	5340	5340	5340	5340	1
270	20230607	142800	310965440	5340	5340	5340	5340	119
271	20230607	142700	310329980	5350	5350	5350	5350	0
272	20230607	142600	310329980	5350	5350	5350	5350	0
273	20230607	142500	310329980	5350	5350	5350	5350	0
274	20230607	142400	310329980	5350	5350	5350	5350	0
275	20230607	142300	310329980	5350	5350	5350	5350	84
276	20230607	142200	309880580	5350	5350	5350	5350	0
277	20230607	142100	309880580	5350	5340	5350	5340	238
278	20230607	142000	308609640	5330	5330	5330	5330	80
279	20230607	141900	308183240	5330	5330	5340	5330	1983
280	20230607	141800	297611390	5330	5340	5340	5330	422
281	20230607	141700	295358610	5330	5330	5330	5330	192
282	20230607	141600	294335250	5330	5340	5340	5330	41
283	20230607	141500	294116710	5340	5340	5340	5340	0
284	20230607	141400	294116710	5340	5340	5340	5340	20
285	20230607	141300	294009910	5340	5340	5340	5340	0
286	20230607	141200	294009910	5340	5330	5340	5330	120
287	20230607	141100	293370300	5350	5350	5350	5350	0
288	20230607	141000	293370300	5350	5350	5350	5350	1
289	20230607	140900	293364950	5330	5330	5330	5330	0
290	20230607	140800	293364950	5330	5330	5330	5330	40
291	20230607	140700	293151750	5330	5330	5330	5330	30
292	20230607	140600	292991850	5330	5330	5330	5330	308
293	20230607	140500	291350210	5330	5330	5330	5330	0
294	20230607	140400	291350210	5330	5330	5330	5330	0
295	20230607	140300	291350210	5330	5330	5330	5330	0
296	20230607	140200	291350210	5330	5330	5330	5330	0
297	20230607	140100	291350210	5330	5330	5330	5330	0
298	20230607	140000	291350210	5330	5330	5330	5330	0
299	20230607	135900	291350210	5330	5340	5340	5330	100
300	20230607	135800	290816910	5330	5330	5330	5330	0
301	20230607	135700	290816910	5330	5330	5350	5330	28
302	20230607	135600	290667650	5380	5380	5380	5380	0
303	20230607	135500	290667650	5380	5380	5380	5380	0
304	20230607	135400	290667650	5380	5380	5380	5380	0
305	20230607	135300	290667650	5380	5380	5380	5380	0
306	20230607	135200	290667650	5380	5380	5380	5380	0
307	20230607	135100	290667650	5380	5380	5380	5380	0
308	20230607	135000	290667650	5380	5380	5380	5380	0
309	20230607	134900	290667650	5380	5380	5380	5380	0
310	20230607	134800	290667650	5380	5380	5380	5380	0
311	20230607	134700	290667650	5380	5380	5380	5380	0
312	20230607	134600	290667650	5380	5380	5380	5380	0
313	20230607	134500	290667650	5380	5380	5380	5380	0
314	20230607	134400	290667650	5380	5380	5380	5380	0
315	20230607	134300	290667650	5380	5380	5380	5380	0
316	20230607	134200	290667650	5380	5380	5380	5380	0
317	20230607	134100	290667650	5380	5380	5380	5380	0
318	20230607	134000	290667650	5380	5380	5380	5380	0
319	20230607	133900	290667650	5380	5340	5380	5340	889
320	20230607	133800	285920350	5380	5390	5390	5380	3481
321	20230607	133700	267192450	5400	5400	5400	5400	1
322	20230607	133600	267187050	5400	5400	5400	5400	0
323	20230607	133500	267187050	5400	5400	5400	5400	0
324	20230607	133400	267187050	5400	5400	5400	5400	0
325	20230607	133300	267187050	5400	5400	5400	5400	0
326	20230607	133200	267187050	5400	5400	5400	5400	0
327	20230607	133100	267187050	5400	5400	5400	5400	0
328	20230607	133000	267187050	5400	5400	5400	5400	0
329	20230607	132900	267187050	5400	5400	5400	5400	1
330	20230607	132800	267181650	5390	5390	5390	5390	190
331	20230607	132700	266157550	5390	5390	5390	5390	7
332	20230607	132600	266119820	5390	5390	5390	5390	0
333	20230607	132500	266119820	5390	5390	5390	5390	1
334	20230607	132400	266114430	5400	5400	5400	5400	0
335	20230607	132300	266114430	5400	5400	5400	5400	1
336	20230607	132200	266109030	5390	5390	5390	5390	109
337	20230607	132100	265521520	5400	5400	5400	5400	0
338	20230607	132000	265521520	5400	5400	5400	5400	0
339	20230607	131900	265521520	5400	5400	5400	5400	0
340	20230607	131800	265521520	5400	5400	5400	5400	0
341	20230607	131700	265521520	5400	5400	5400	5400	0
342	20230607	131600	265521520	5400	5400	5400	5400	0
343	20230607	131500	265521520	5400	5400	5400	5400	0
344	20230607	131400	265521520	5400	5400	5400	5400	13
345	20230607	131300	265451320	5400	5400	5400	5400	0
346	20230607	131200	265451320	5400	5400	5400	5400	0
347	20230607	131100	265451320	5400	5400	5400	5400	2
348	20230607	131000	265440520	5390	5390	5390	5390	0
349	20230607	130900	265440520	5390	5390	5390	5390	21
350	20230607	130800	265327330	5390	5390	5390	5390	24
351	20230607	130700	265197970	5390	5400	5400	5390	674
352	20230607	130600	261558610	5390	5390	5390	5390	0
353	20230607	130500	261558610	5390	5400	5400	5390	7
354	20230607	130400	261520820	5400	5400	5400	5400	1
355	20230607	130300	261515420	5390	5390	5390	5390	25
356	20230607	130200	261380670	5390	5390	5390	5390	1
357	20230607	130100	261375280	5390	5390	5390	5390	40
358	20230607	130000	261159680	5390	5390	5390	5390	2
359	20230607	125900	261148900	5390	5390	5390	5390	1
360	20230607	125800	261143510	5390	5390	5390	5390	0
361	20230607	125700	261143510	5390	5390	5390	5390	1
362	20230607	125600	261138120	5380	5380	5380	5380	0
363	20230607	125500	261138120	5380	5380	5380	5380	24
364	20230607	125400	261009000	5380	5380	5380	5380	0
365	20230607	125300	261009000	5380	5380	5380	5380	0
366	20230607	125200	261009000	5380	5380	5380	5380	1465
367	20230607	125100	253127300	5380	5380	5380	5380	205
368	20230607	125000	252024400	5380	5380	5380	5380	0
369	20230607	124900	252024400	5380	5380	5380	5380	0
370	20230607	124800	252024400	5380	5380	5380	5380	0
371	20230607	124700	252024400	5380	5380	5380	5380	0
372	20230607	124600	252024400	5380	5380	5380	5380	1
373	20230607	124500	252019020	5380	5380	5380	5380	0
374	20230607	124400	252019020	5380	5380	5380	5380	0
375	20230607	124300	252019020	5380	5380	5380	5380	0
376	20230607	124200	252019020	5380	5380	5380	5380	0
377	20230607	124100	252019020	5380	5380	5380	5380	0
378	20230607	124000	252019020	5380	5380	5380	5380	0
379	20230607	123900	252019020	5380	5380	5380	5380	0
380	20230607	123800	252019020	5380	5380	5380	5380	1
381	20230607	123700	252013640	5330	5330	5330	5330	0
382	20230607	123600	252013640	5330	5370	5370	5330	1105
383	20230607	123500	246118210	5370	5370	5370	5370	51
384	20230607	123400	245844340	5340	5340	5340	5340	0
385	20230607	123300	245844340	5340	5340	5340	5340	0
386	20230607	123200	245844340	5340	5340	5340	5340	0
387	20230607	123100	245844340	5340	5340	5340	5340	0
388	20230607	123000	245844340	5340	5340	5340	5340	75
389	20230607	122900	245443840	5340	5340	5340	5340	420
390	20230607	122800	243201040	5370	5340	5370	5340	6
391	20230607	122700	243168970	5340	5340	5340	5340	0
392	20230607	122600	243168970	5340	5340	5340	5340	0
393	20230607	122500	243168970	5340	5340	5340	5340	27
394	20230607	122400	243024790	5340	5340	5340	5340	0
395	20230607	122300	243024790	5340	5340	5340	5340	300
396	20230607	122200	241422790	5340	5340	5340	5340	0
397	20230607	122100	241422790	5340	5340	5340	5340	0
398	20230607	122000	241422790	5340	5360	5360	5340	860
399	20230607	121900	236824820	5380	5380	5380	5380	0
400	20230607	121800	236824820	5380	5380	5380	5380	0
401	20230607	121700	236824820	5380	5380	5380	5380	0
402	20230607	121600	236824820	5380	5380	5380	5380	0
403	20230607	121500	236824820	5380	5380	5380	5380	0
404	20230607	121400	236824820	5380	5380	5380	5380	0
405	20230607	121300	236824820	5380	5380	5380	5380	0
406	20230607	121200	236824820	5380	5350	5380	5330	1001
407	20230607	121100	231477200	5350	5350	5350	5350	40
408	20230607	121000	231263200	5350	5350	5350	5350	0
409	20230607	120900	231263200	5350	5350	5350	5350	0
410	20230607	120800	231263200	5350	5350	5350	5350	70
411	20230607	120700	230888700	5350	5350	5350	5350	1130
412	20230607	120600	224843200	5350	5350	5350	5350	0
413	20230607	120500	224843200	5350	5350	5350	5350	0
414	20230607	120400	224843200	5350	5350	5350	5350	0
415	20230607	120300	224843200	5350	5360	5360	5350	350
416	20230607	120200	222970220	5350	5350	5350	5350	0
417	20230607	120100	222970220	5350	5350	5350	5350	0
418	20230607	120000	222970220	5350	5350	5350	5350	0
419	20230607	115900	222970220	5350	5380	5380	5350	2077
420	20230607	115800	211852220	5380	5380	5380	5380	79
421	20230607	115700	211427200	5380	5380	5380	5380	0
422	20230607	115600	211427200	5380	5380	5380	5380	1
423	20230607	115500	211421820	5380	5380	5380	5380	0
424	20230607	115400	211421820	5380	5380	5380	5380	10
425	20230607	115300	211368020	5370	5370	5370	5370	0
426	20230607	115200	211368020	5370	5370	5370	5370	0
427	20230607	115100	211368020	5370	5370	5370	5370	100
428	20230607	115000	210831020	5380	5380	5380	5380	0
429	20230607	114900	210831020	5380	5380	5380	5380	0
430	20230607	114800	210831020	5380	5380	5380	5380	0
431	20230607	114700	210831020	5380	5380	5380	5380	0
432	20230607	114600	210831020	5380	5380	5380	5380	2
433	20230607	114500	210820260	5390	5390	5390	5390	0
434	20230607	114400	210820260	5390	5370	5390	5350	862
435	20230607	114300	206200650	5360	5370	5370	5360	200
436	20230607	114200	205127260	5360	5360	5360	5360	0
437	20230607	114100	205127260	5360	5380	5380	5360	580
438	20230607	114000	202015750	5430	5430	5430	5430	1
439	20230607	113900	202010320	5370	5380	5390	5370	440
440	20230607	113800	199645920	5380	5400	5430	5380	1901
441	20230607	113700	189392670	5430	5430	5430	5430	0
442	20230607	113600	189392670	5430	5430	5430	5430	0
443	20230607	113500	189392670	5430	5430	5430	5430	0
444	20230607	113400	189392670	5430	5430	5430	5430	0
445	20230607	113300	189392670	5430	5430	5430	5430	0
446	20230607	113200	189392670	5430	5430	5430	5430	1
447	20230607	113100	189387240	5400	5400	5400	5400	0
448	20230607	113000	189387240	5400	5400	5400	5400	137
449	20230607	112900	188647440	5420	5420	5420	5420	1
450	20230607	112800	188642020	5430	5430	5430	5430	1
451	20230607	112700	188636590	5390	5390	5390	5390	0
452	20230607	112600	188636590	5390	5400	5400	5390	450
453	20230607	112500	186210690	5430	5430	5430	5430	1
454	20230607	112400	186205260	5390	5410	5410	5390	430
455	20230607	112300	183883350	5430	5410	5430	5400	521
456	20230607	112200	181069550	5400	5410	5430	5400	1012
457	20230607	112100	175598710	5420	5420	5420	5420	0
458	20230607	112000	175598710	5420	5420	5420	5420	0
459	20230607	111900	175598710	5420	5420	5420	5420	1
460	20230607	111800	175593290	5420	5420	5420	5420	61
461	20230607	111700	175262670	5420	5420	5420	5420	0
462	20230607	111600	175262670	5420	5420	5420	5420	30
463	20230607	111500	175100070	5420	5420	5420	5420	109
464	20230607	111400	174509290	5420	5420	5420	5420	0
465	20230607	111300	174509290	5420	5420	5420	5420	0
466	20230607	111200	174509290	5420	5420	5420	5420	0
467	20230607	111100	174509290	5420	5430	5430	5420	104
468	20230607	111000	173944710	5430	5430	5430	5430	10
469	20230607	110900	173890410	5430	5430	5430	5430	0
470	20230607	110800	173890410	5430	5430	5430	5430	0
471	20230607	110700	173890410	5430	5430	5430	5430	0
472	20230607	110600	173890410	5430	5430	5430	5430	100
473	20230607	110500	173347410	5430	5430	5430	5430	2
474	20230607	110400	173336550	5430	5430	5430	5430	0
475	20230607	110300	173336550	5430	5430	5430	5430	0
476	20230607	110200	173336550	5430	5430	5430	5430	1
477	20230607	110100	173331120	5400	5430	5430	5400	7
478	20230607	110000	173293260	5400	5400	5400	5400	0
479	20230607	105900	173293260	5400	5400	5400	5400	0
480	20230607	105800	173293260	5400	5410	5410	5400	1000
481	20230607	105700	167891360	5430	5430	5430	5430	0
482	20230607	105600	167891360	5430	5430	5430	5430	1
483	20230607	105500	167885930	5420	5420	5420	5420	60
484	20230607	105400	167560730	5420	5420	5420	5420	50
485	20230607	105300	167289730	5430	5430	5430	5430	0
486	20230607	105200	167289730	5430	5430	5430	5430	0
487	20230607	105100	167289730	5430	5430	5430	5430	0
488	20230607	105000	167289730	5430	5430	5430	5430	1
489	20230607	104900	167284300	5400	5400	5400	5400	1418
490	20230607	104800	159627100	5430	5430	5430	5430	0
491	20230607	104700	159627100	5430	5430	5430	5430	1
492	20230607	104600	159621670	5430	5410	5430	5400	4232
493	20230607	104500	136767990	5430	5410	5430	5410	2
494	20230607	104400	136757150	5430	5430	5430	5430	0
495	20230607	104300	136757150	5430	5430	5430	5430	0
496	20230607	104200	136757150	5430	5430	5430	5430	0
497	20230607	104100	136757150	5430	5430	5430	5430	0
498	20230607	104000	136757150	5430	5430	5430	5430	0
499	20230607	103900	136757150	5430	5430	5430	5430	0
500	20230607	103800	136757150	5430	5430	5430	5430	0
501	20230607	103700	136757150	5430	5430	5430	5430	0
502	20230607	103600	136757150	5430	5420	5430	5420	497
503	20230607	103500	134060890	5410	5410	5410	5410	535
504	20230607	103400	131166540	5410	5410	5410	5410	0
505	20230607	103300	131166540	5410	5410	5410	5410	0
506	20230607	103200	131166540	5410	5410	5410	5410	0
507	20230607	103100	131166540	5410	5410	5410	5410	0
508	20230607	103000	131166540	5410	5410	5410	5410	0
509	20230607	102900	131166540	5410	5410	5410	5410	9
510	20230607	102800	131117850	5410	5410	5410	5410	1
511	20230607	102700	131112440	5410	5410	5410	5410	0
512	20230607	102600	131112440	5410	5410	5410	5410	0
513	20230607	102500	131112440	5410	5410	5410	5410	100
514	20230607	102400	130571440	5410	5390	5410	5390	427
515	20230607	102300	128269890	5410	5410	5410	5410	0
516	20230607	102200	128269890	5410	5410	5410	5410	20
517	20230607	102100	128161690	5410	5410	5410	5410	0
518	20230607	102000	128161690	5410	5410	5410	5410	19
519	20230607	101900	128058900	5410	5410	5410	5410	19
520	20230607	101800	127956110	5410	5410	5410	5410	19
521	20230607	101700	127853320	5410	5410	5410	5410	143
522	20230607	101600	127079690	5410	5410	5410	5410	0
523	20230607	101500	127079690	5410	5410	5410	5410	0
524	20230607	101400	127079690	5410	5410	5410	5410	0
525	20230607	101300	127079690	5410	5410	5410	5410	0
526	20230607	101200	127079690	5410	5420	5420	5380	3
527	20230607	101100	127063480	5390	5400	5400	5390	163
528	20230607	101000	126184900	5420	5420	5420	5420	0
529	20230607	100900	126184900	5420	5420	5420	5420	1
530	20230607	100800	126179480	5420	5420	5420	5420	0
531	20230607	100700	126179480	5420	5420	5420	5420	0
532	20230607	100600	126179480	5420	5420	5420	5420	1
533	20230607	100500	126174060	5390	5380	5390	5380	4783
534	20230607	100400	100393800	5380	5380	5380	5380	1
535	20230607	100300	100388420	5370	5380	5380	5370	100
536	20230607	100200	99850920	5380	5380	5380	5380	0
537	20230607	100100	99850920	5380	5380	5380	5380	100
538	20230607	100000	99312920	5350	5350	5350	5350	0
539	20230607	095900	99312920	5350	5350	5350	5350	0
540	20230607	095800	99312920	5350	5350	5350	5350	1
541	20230607	095700	99307570	5380	5380	5380	5380	0
542	20230607	095600	99307570	5380	5380	5380	5380	1
543	20230607	095500	99302190	5380	5360	5380	5360	947
544	20230607	095400	94212030	5360	5360	5360	5360	3
545	20230607	095300	94195950	5360	5370	5370	5360	54
546	20230607	095200	93906270	5380	5380	5380	5380	1
547	20230607	095100	93900890	5370	5370	5370	5370	0
548	20230607	095000	93900890	5370	5370	5370	5370	1
549	20230607	094900	93895520	5380	5380	5380	5380	10
550	20230607	094800	93841720	5380	5380	5380	5380	6
551	20230607	094700	93809440	5380	5380	5380	5380	10
552	20230607	094600	93755640	5380	5380	5380	5380	1
553	20230607	094500	93750260	5370	5370	5370	5370	1
554	20230607	094400	93744890	5380	5380	5380	5380	6
555	20230607	094300	93712610	5380	5380	5380	5360	8
556	20230607	094200	93669600	5380	5380	5380	5380	5
557	20230607	094100	93642700	5380	5380	5380	5380	0
558	20230607	094000	93642700	5380	5380	5380	5380	5
559	20230607	093900	93615800	5370	5370	5370	5370	15
560	20230607	093800	93535250	5370	5380	5380	5370	86
561	20230607	093700	93073420	5380	5380	5380	5380	5
562	20230607	093600	93046520	5380	5390	5390	5380	31
563	20230607	093500	92879480	5390	5390	5390	5390	0
564	20230607	093400	92879480	5390	5390	5390	5390	6
565	20230607	093300	92847140	5390	5390	5390	5390	0
566	20230607	093200	92847140	5390	5390	5390	5390	6
567	20230607	093100	92814800	5390	5390	5390	5390	6
568	20230607	093000	92782460	5390	5390	5390	5390	1
569	20230607	092900	92777070	5380	5390	5390	5380	52
570	20230607	092800	92497300	5390	5390	5390	5390	6
571	20230607	092700	92464960	5390	5390	5390	5380	138
572	20230607	092600	91721190	5390	5390	5390	5390	5
573	20230607	092500	91694240	5390	5390	5390	5390	7
574	20230607	092400	91656510	5360	5360	5360	5360	0
575	20230607	092300	91656510	5360	5350	5360	5350	692
576	20230607	092200	87948390	5360	5350	5360	5350	163
577	20230607	092100	87074840	5340	5330	5340	5330	118
578	20230607	092000	86445710	5330	5320	5330	5300	525
579	20230607	091900	83660750	5340	5330	5340	5320	1149
580	20230607	091800	77536760	5360	5360	5360	5360	2
581	20230607	091700	77526040	5330	5360	5370	5310	1385
582	20230607	091600	70146890	5370	5390	5390	5370	508
583	20230607	091500	67408800	5370	5380	5380	5370	335
584	20230607	091400	65607540	5370	5370	5370	5370	10
585	20230607	091300	65553840	5370	5360	5380	5340	668
586	20230607	091200	61964690	5360	5360	5360	5360	6
587	20230607	091100	61932530	5370	5350	5370	5330	3946
588	20230607	091000	40860520	5360	5360	5360	5360	55
589	20230607	090900	40565720	5370	5370	5370	5370	1
590	20230607	090800	40560350	5340	5340	5350	5330	1848
591	20230607	090700	30692530	5340	5380	5380	5340	439
592	20230607	090600	28339620	5410	5410	5410	5380	1598
593	20230607	090500	19714000	5440	5470	5470	5410	1008
594	20230607	090400	14242000	5470	5450	5470	5450	140
595	20230607	090300	13478980	5450	5450	5450	5450	355
596	20230607	090200	11544230	5450	5450	5450	5450	6
597	20230607	090100	11511530	5450	5490	5490	5450	725
598	20230607	090000	7551040	5480	5500	5500	5480	1373