KissMeData/003580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201100	1103649180	5800	5800	5800	5800	3130
3	20230607	201000	1103649180	5800	5800	5800	5800	0
4	20230607	200900	1103649180	5800	5800	5800	5800	0
5	20230607	200800	1103649180	5800	5800	5800	5800	0
6	20230607	200700	1103649180	5800	5800	5800	5800	0
7	20230607	200600	1103649180	5800	5800	5800	5800	0
8	20230607	200500	1103649180	5800	5800	5800	5800	0
9	20230607	200400	1103649180	5800	5800	5800	5800	0
10	20230607	200300	1103649180	5800	5800	5800	5800	0
11	20230607	200200	1103649180	5800	5800	5800	5800	0
12	20230607	200100	1103649180	5800	5800	5800	5800	0
13	20230607	200000	1103649180	5800	5800	5800	5800	0
14	20230607	195900	1103649180	5800	5800	5800	5800	0
15	20230607	195800	1103649180	5800	5800	5800	5800	0
16	20230607	195700	1103649180	5800	5800	5800	5800	0
17	20230607	195600	1103649180	5800	5800	5800	5800	0
18	20230607	195500	1103649180	5800	5800	5800	5800	0
19	20230607	195400	1103649180	5800	5800	5800	5800	0
20	20230607	195300	1103649180	5800	5800	5800	5800	0
21	20230607	195200	1103649180	5800	5800	5800	5800	0
22	20230607	195100	1103649180	5800	5800	5800	5800	0
23	20230607	195000	1103649180	5800	5800	5800	5800	0
24	20230607	194900	1103649180	5800	5800	5800	5800	0
25	20230607	194800	1103649180	5800	5800	5800	5800	0
26	20230607	194700	1103649180	5800	5800	5800	5800	0
27	20230607	194600	1103649180	5800	5800	5800	5800	0
28	20230607	194500	1103649180	5800	5800	5800	5800	0
29	20230607	194400	1103649180	5800	5800	5800	5800	0
30	20230607	194300	1103649180	5800	5800	5800	5800	0
31	20230607	194200	1103649180	5800	5800	5800	5800	0
32	20230607	194100	1103649180	5800	5800	5800	5800	3130
33	20230607	194000	1103649180	5800	5800	5800	5800	0
34	20230607	193900	1103649180	5800	5800	5800	5800	0
35	20230607	193800	1103649180	5800	5800	5800	5800	0
36	20230607	193700	1103649180	5800	5800	5800	5800	0
37	20230607	193600	1103649180	5800	5800	5800	5800	0
38	20230607	193500	1103649180	5800	5800	5800	5800	0
39	20230607	193400	1103649180	5800	5800	5800	5800	0
40	20230607	193300	1103649180	5800	5800	5800	5800	0
41	20230607	193200	1103649180	5800	5800	5800	5800	0
42	20230607	193100	1103649180	5800	5800	5800	5800	0
43	20230607	193000	1103649180	5800	5800	5800	5800	0
44	20230607	192900	1103649180	5800	5800	5800	5800	0
45	20230607	192800	1103649180	5800	5800	5800	5800	0
46	20230607	192700	1103649180	5800	5800	5800	5800	0
47	20230607	192600	1103649180	5800	5800	5800	5800	0
48	20230607	192500	1103649180	5800	5800	5800	5800	0
49	20230607	192400	1103649180	5800	5800	5800	5800	0
50	20230607	192300	1103649180	5800	5800	5800	5800	0
51	20230607	192200	1103649180	5800	5800	5800	5800	0
52	20230607	192100	1103649180	5800	5800	5800	5800	0
53	20230607	192000	1103649180	5800	5800	5800	5800	0
54	20230607	191900	1103649180	5800	5800	5800	5800	0
55	20230607	191800	1103649180	5800	5800	5800	5800	0
56	20230607	191700	1103649180	5800	5800	5800	5800	0
57	20230607	191600	1103649180	5800	5800	5800	5800	0
58	20230607	191500	1103649180	5800	5800	5800	5800	0
59	20230607	191400	1103649180	5800	5800	5800	5800	0
60	20230607	191300	1103649180	5800	5800	5800	5800	0
61	20230607	191200	1103649180	5800	5800	5800	5800	0
62	20230607	191100	1103649180	5800	5800	5800	5800	3130
63	20230607	191000	1103649180	5800	5800	5800	5800	0
64	20230607	190900	1103649180	5800	5800	5800	5800	0
65	20230607	190800	1103649180	5800	5800	5800	5800	0
66	20230607	190700	1103649180	5800	5800	5800	5800	0
67	20230607	190600	1103649180	5800	5800	5800	5800	0
68	20230607	190500	1103649180	5800	5800	5800	5800	0
69	20230607	190400	1103649180	5800	5800	5800	5800	0
70	20230607	190300	1103649180	5800	5800	5800	5800	0
71	20230607	190200	1103649180	5800	5800	5800	5800	0
72	20230607	190100	1103649180	5800	5800	5800	5800	0
73	20230607	190000	1103649180	5800	5800	5800	5800	0
74	20230607	185900	1103649180	5800	5800	5800	5800	0
75	20230607	185800	1103649180	5800	5800	5800	5800	0
76	20230607	185700	1103649180	5800	5800	5800	5800	0
77	20230607	185600	1103649180	5800	5800	5800	5800	0
78	20230607	185500	1103649180	5800	5800	5800	5800	0
79	20230607	185400	1103649180	5800	5800	5800	5800	0
80	20230607	185300	1103649180	5800	5800	5800	5800	0
81	20230607	185200	1103649180	5800	5800	5800	5800	0
82	20230607	185100	1103649180	5800	5800	5800	5800	0
83	20230607	185000	1103649180	5800	5800	5800	5800	0
84	20230607	184900	1103649180	5800	5800	5800	5800	0
85	20230607	184800	1103649180	5800	5800	5800	5800	0
86	20230607	184700	1103649180	5800	5800	5800	5800	0
87	20230607	184600	1103649180	5800	5800	5800	5800	0
88	20230607	184500	1103649180	5800	5800	5800	5800	0
89	20230607	184400	1103649180	5800	5800	5800	5800	0
90	20230607	184300	1103649180	5800	5800	5800	5800	0
91	20230607	184200	1103649180	5800	5800	5800	5800	0
92	20230607	184100	1103649180	5800	5800	5800	5800	3130
93	20230607	184000	1103649180	5800	5800	5800	5800	0
94	20230607	183900	1103649180	5800	5800	5800	5800	0
95	20230607	183800	1103649180	5800	5800	5800	5800	0
96	20230607	183700	1103649180	5800	5800	5800	5800	0
97	20230607	183600	1103649180	5800	5800	5800	5800	0
98	20230607	183500	1103649180	5800	5800	5800	5800	0
99	20230607	183400	1103649180	5800	5800	5800	5800	0
100	20230607	183300	1103649180	5800	5800	5800	5800	0
101	20230607	183200	1103649180	5800	5800	5800	5800	0
102	20230607	183100	1103649180	5800	5800	5800	5800	0
103	20230607	183000	1103649180	5800	5800	5800	5800	0
104	20230607	182900	1103649180	5800	5800	5800	5800	0
105	20230607	182800	1103649180	5800	5800	5800	5800	0
106	20230607	182700	1103649180	5800	5800	5800	5800	0
107	20230607	182600	1103649180	5800	5800	5800	5800	0
108	20230607	182500	1103649180	5800	5800	5800	5800	0
109	20230607	182400	1103649180	5800	5800	5800	5800	0
110	20230607	182300	1103649180	5800	5800	5800	5800	0
111	20230607	182200	1103649180	5800	5800	5800	5800	0
112	20230607	182100	1103649180	5800	5800	5800	5800	0
113	20230607	182000	1103649180	5800	5800	5800	5800	0
114	20230607	181900	1103649180	5800	5800	5800	5800	0
115	20230607	181800	1103649180	5800	5800	5800	5800	0
116	20230607	181700	1103649180	5800	5800	5800	5800	0
117	20230607	181600	1103649180	5800	5800	5800	5800	0
118	20230607	181500	1103649180	5800	5800	5800	5800	0
119	20230607	181400	1103649180	5800	5800	5800	5800	0
120	20230607	181300	1103649180	5800	5800	5800	5800	0
121	20230607	181200	1103649180	5800	5800	5800	5800	0
122	20230607	181100	1103649180	5800	5800	5800	5800	3130
123	20230607	181000	1103649180	5800	5800	5800	5800	0
124	20230607	180900	1103649180	5800	5800	5800	5800	0
125	20230607	180800	1103649180	5800	5800	5800	5800	0
126	20230607	180700	1103649180	5800	5800	5800	5800	0
127	20230607	180600	1103649180	5800	5800	5800	5800	0
128	20230607	180500	1103649180	5800	5800	5800	5800	0
129	20230607	180400	1103649180	5800	5800	5800	5800	0
130	20230607	180300	1103649180	5800	5800	5800	5800	0
131	20230607	180200	1103649180	5800	5800	5800	5800	0
132	20230607	180100	1103649180	5800	5800	5800	5800	0
133	20230607	180000	1103649180	5800	5800	5800	5800	0
134	20230607	175900	1103649180	5800	5800	5800	5800	0
135	20230607	175800	1103649180	5800	5800	5800	5800	0
136	20230607	175700	1103649180	5800	5800	5800	5800	0
137	20230607	175600	1103649180	5800	5800	5800	5800	0
138	20230607	175500	1103649180	5800	5800	5800	5800	0
139	20230607	175400	1103649180	5800	5800	5800	5800	0
140	20230607	175300	1103649180	5800	5800	5800	5800	0
141	20230607	175200	1103649180	5800	5800	5800	5800	0
142	20230607	175100	1103649180	5800	5800	5800	5800	0
143	20230607	175000	1103649180	5800	5800	5800	5800	0
144	20230607	174900	1103649180	5800	5800	5800	5800	0
145	20230607	174800	1103649180	5800	5800	5800	5800	0
146	20230607	174700	1103649180	5800	5800	5800	5800	0
147	20230607	174600	1103649180	5800	5800	5800	5800	0
148	20230607	174500	1103649180	5800	5800	5800	5800	0
149	20230607	174400	1103649180	5800	5800	5800	5800	0
150	20230607	174300	1103649180	5800	5800	5800	5800	0
151	20230607	174200	1103649180	5800	5800	5800	5800	0
152	20230607	174100	1103649180	5800	5800	5800	5800	3130
153	20230607	174000	1103649180	5800	5800	5800	5800	0
154	20230607	173900	1103649180	5800	5800	5800	5800	0
155	20230607	173800	1103649180	5800	5800	5800	5800	0
156	20230607	173700	1103649180	5800	5800	5800	5800	0
157	20230607	173600	1103649180	5800	5800	5800	5800	0
158	20230607	173500	1103649180	5800	5800	5800	5800	0
159	20230607	173400	1103649180	5800	5800	5800	5800	0
160	20230607	173300	1103649180	5800	5800	5800	5800	0
161	20230607	173200	1103649180	5800	5800	5800	5800	0
162	20230607	173100	1103649180	5800	5800	5800	5800	0
163	20230607	173000	1103649180	5800	5800	5800	5800	0
164	20230607	172900	1103649180	5800	5800	5800	5800	0
165	20230607	172800	1103649180	5800	5800	5800	5800	0
166	20230607	172700	1103649180	5800	5800	5800	5800	0
167	20230607	172600	1103649180	5800	5800	5800	5800	0
168	20230607	172500	1103649180	5800	5800	5800	5800	0
169	20230607	172400	1103649180	5800	5800	5800	5800	0
170	20230607	172300	1103649180	5800	5800	5800	5800	0
171	20230607	172200	1103649180	5800	5800	5800	5800	0
172	20230607	172100	1103649180	5800	5800	5800	5800	0
173	20230607	172000	1103649180	5800	5800	5800	5800	0
174	20230607	171900	1103649180	5800	5800	5800	5800	0
175	20230607	171800	1103649180	5800	5800	5800	5800	0
176	20230607	171700	1103649180	5800	5800	5800	5800	0
177	20230607	171600	1103649180	5800	5800	5800	5800	0
178	20230607	171500	1103649180	5800	5800	5800	5800	0
179	20230607	171400	1103649180	5800	5800	5800	5800	0
180	20230607	171300	1103649180	5800	5800	5800	5800	0
181	20230607	171200	1103649180	5800	5800	5800	5800	0
182	20230607	171100	1103649180	5800	5800	5800	5800	3130
183	20230607	171000	1103649180	5800	5800	5800	5800	0
184	20230607	170900	1103649180	5800	5800	5800	5800	0
185	20230607	170800	1103649180	5800	5800	5800	5800	0
186	20230607	170700	1103649180	5800	5800	5800	5800	0
187	20230607	170600	1103649180	5800	5800	5800	5800	0
188	20230607	170500	1103649180	5800	5800	5800	5800	0
189	20230607	170400	1103649180	5800	5800	5800	5800	0
190	20230607	170300	1103649180	5800	5800	5800	5800	0
191	20230607	170200	1103649180	5800	5800	5800	5800	0
192	20230607	170100	1103649180	5800	5800	5800	5800	0
193	20230607	170000	1103649180	5800	5800	5800	5800	0
194	20230607	165900	1103649180	5800	5800	5800	5800	0
195	20230607	165800	1103649180	5800	5800	5800	5800	0
196	20230607	165700	1103649180	5800	5800	5800	5800	0
197	20230607	165600	1103649180	5800	5800	5800	5800	0
198	20230607	165500	1103649180	5800	5800	5800	5800	0
199	20230607	165400	1103649180	5800	5800	5800	5800	0
200	20230607	165300	1103649180	5800	5800	5800	5800	0
201	20230607	165200	1103649180	5800	5800	5800	5800	0
202	20230607	165100	1103649180	5800	5800	5800	5800	0
203	20230607	165000	1103649180	5800	5800	5800	5800	0
204	20230607	164900	1103649180	5800	5800	5800	5800	0
205	20230607	164800	1103649180	5800	5800	5800	5800	0
206	20230607	164700	1103649180	5800	5800	5800	5800	0
207	20230607	164600	1103649180	5800	5800	5800	5800	0
208	20230607	164500	1103649180	5800	5800	5800	5800	0
209	20230607	164400	1103649180	5800	5800	5800	5800	0
210	20230607	164300	1103649180	5800	5800	5800	5800	0
211	20230607	164200	1103649180	5800	5800	5800	5800	0
212	20230607	164100	1103649180	5800	5800	5800	5800	3130
213	20230607	164000	1103649180	5800	5800	5800	5800	0
214	20230607	163900	1103649180	5800	5800	5800	5800	0
215	20230607	163800	1103649180	5800	5800	5800	5800	0
216	20230607	163700	1103649180	5800	5800	5800	5800	0
217	20230607	163600	1103649180	5800	5800	5800	5800	0
218	20230607	163500	1103649180	5800	5800	5800	5800	0
219	20230607	163400	1103649180	5800	5800	5800	5800	0
220	20230607	163300	1103649180	5800	5800	5800	5800	0
221	20230607	163200	1103649180	5800	5800	5800	5800	0
222	20230607	163100	1103649180	5800	5800	5800	5800	0
223	20230607	163000	1103649180	5800	5800	5800	5800	0
224	20230607	162900	1103649180	5800	5800	5800	5800	0
225	20230607	162800	1103649180	5800	5800	5800	5800	0
226	20230607	162700	1103649180	5800	5800	5800	5800	0
227	20230607	162600	1103649180	5800	5800	5800	5800	0
228	20230607	162500	1103649180	5800	5800	5800	5800	0
229	20230607	162400	1103649180	5800	5800	5800	5800	0
230	20230607	162300	1103649180	5800	5800	5800	5800	0
231	20230607	162200	1103649180	5800	5800	5800	5800	0
232	20230607	162100	1103649180	5800	5800	5800	5800	0
233	20230607	162000	1103649180	5800	5800	5800	5800	0
234	20230607	161900	1103649180	5800	5800	5800	5800	0
235	20230607	161800	1103649180	5800	5800	5800	5800	0
236	20230607	161700	1103649180	5800	5800	5800	5800	0
237	20230607	161600	1103649180	5800	5800	5800	5800	0
238	20230607	161500	1103649180	5800	5800	5800	5800	0
239	20230607	161400	1103649180	5800	5800	5800	5800	0
240	20230607	161300	1103649180	5800	5800	5800	5800	0
241	20230607	161200	1103649180	5800	5800	5800	5800	0
242	20230607	161100	1103649180	5800	5800	5800	5800	3130
243	20230607	161000	1103649180	5800	5800	5800	5800	0
244	20230607	160900	1103649180	5800	5800	5800	5800	0
245	20230607	160800	1103649180	5800	5800	5800	5800	0
246	20230607	160700	1103649180	5800	5800	5800	5800	0
247	20230607	160600	1103649180	5800	5800	5800	5800	0
248	20230607	160500	1103649180	5800	5800	5800	5800	0
249	20230607	160400	1103649180	5800	5800	5800	5800	0
250	20230607	160300	1103649180	5800	5800	5800	5800	0
251	20230607	160200	1103649180	5800	5800	5800	5800	0
252	20230607	160100	1103649180	5800	5800	5800	5800	0
253	20230607	160000	1103649180	5800	5800	5800	5800	0
254	20230607	155900	1103649180	5800	5800	5800	5800	0
255	20230607	155800	1103649180	5800	5800	5800	5800	0
256	20230607	155700	1103649180	5800	5800	5800	5800	0
257	20230607	155600	1103649180	5800	5800	5800	5800	0
258	20230607	155500	1103649180	5800	5800	5800	5800	0
259	20230607	155400	1103649180	5800	5800	5800	5800	0
260	20230607	155300	1103649180	5800	5800	5800	5800	0
261	20230607	155200	1103649180	5800	5800	5800	5800	0
262	20230607	155100	1103649180	5800	5800	5800	5800	0
263	20230607	155000	1103649180	5800	5800	5800	5800	0
264	20230607	154900	1103649180	5800	5800	5800	5800	0
265	20230607	154800	1103649180	5800	5800	5800	5800	0
266	20230607	154700	1103649180	5800	5800	5800	5800	0
267	20230607	154600	1103649180	5800	5800	5800	5800	0
268	20230607	154500	1103649180	5800	5800	5800	5800	0
269	20230607	154400	1103649180	5800	5800	5800	5800	0
270	20230607	154300	1103649180	5800	5800	5800	5800	0
271	20230607	154200	1103649180	5800	5800	5800	5800	0
272	20230607	154100	1103649180	5800	5800	5800	5800	3130
273	20230607	154000	1103649180	5800	5800	5800	5800	0
274	20230607	153900	1103649180	5800	5800	5800	5800	0
275	20230607	153800	1103649180	5800	5800	5800	5800	0
276	20230607	153700	1103649180	5800	5800	5800	5800	0
277	20230607	153600	1103649180	5800	5800	5800	5800	0
278	20230607	153500	1103649180	5800	5800	5800	5800	0
279	20230607	153400	1103649180	5800	5800	5800	5800	0
280	20230607	153300	1103649180	5800	5800	5800	5800	0
281	20230607	153200	1103649180	5800	5800	5800	5800	0
282	20230607	153100	1103649180	5800	5800	5800	5800	0
283	20230607	153000	1103649180	5800	5800	5800	5800	3130
284	20230607	152900	1085495180	5810	5810	5810	5810	0
285	20230607	152800	1085495180	5810	5810	5810	5810	0
286	20230607	152700	1085495180	5810	5810	5810	5810	0
287	20230607	152600	1085495180	5810	5810	5810	5810	0
288	20230607	152500	1085495180	5810	5810	5810	5810	0
289	20230607	152400	1085495180	5810	5810	5810	5810	0
290	20230607	152300	1085495180	5810	5810	5810	5810	0
291	20230607	152200	1085495180	5810	5810	5810	5810	0
292	20230607	152100	1085495180	5810	5810	5810	5810	0
293	20230607	152000	1085495180	5810	5810	5810	5810	0
294	20230607	151900	1085495180	5810	5800	5810	5800	443
295	20230607	151800	1082922140	5800	5800	5810	5800	41
296	20230607	151700	1082684330	5810	5800	5810	5800	128
297	20230607	151600	1081941460	5800	5800	5800	5800	2539
298	20230607	151500	1067215260	5800	5800	5800	5800	598
299	20230607	151400	1063746860	5800	5790	5800	5790	753
300	20230607	151300	1059386540	5800	5800	5800	5800	3433
301	20230607	151200	1039475140	5800	5800	5800	5800	212
302	20230607	151100	1038245540	5800	5800	5800	5800	0
303	20230607	151000	1038245540	5800	5780	5800	5780	9393
304	20230607	150900	983822780	5790	5780	5790	5780	2987
305	20230607	150800	966529990	5780	5780	5790	5780	1064
306	20230607	150700	960374870	5780	5780	5780	5780	249
307	20230607	150600	958935650	5780	5770	5790	5770	823
308	20230607	150500	954185530	5780	5790	5790	5780	2306
309	20230607	150400	940847950	5790	5800	5800	5790	1045
310	20230607	150300	934797330	5790	5800	5800	5790	284
311	20230607	150200	933152460	5800	5800	5800	5800	9228
312	20230607	150100	879630060	5810	5810	5810	5800	796
313	20230607	150000	875005340	5820	5820	5820	5820	60
314	20230607	145900	874656140	5820	5810	5820	5810	120
315	20230607	145800	873958440	5810	5810	5810	5810	280
316	20230607	145700	872331640	5810	5800	5810	5800	8
317	20230607	145600	872285180	5810	5810	5810	5800	707
318	20230607	145500	868178010	5810	5810	5810	5810	150
319	20230607	145400	867306510	5820	5810	5820	5810	1379
320	20230607	145300	859291370	5810	5810	5810	5810	300
321	20230607	145200	857548370	5810	5830	5830	5810	7
322	20230607	145100	857507600	5810	5810	5810	5810	1
323	20230607	145000	857501790	5810	5820	5820	5810	4673
324	20230607	144900	830345310	5830	5830	5830	5830	84
325	20230607	144800	829855590	5830	5830	5830	5830	710
326	20230607	144700	825716290	5820	5820	5830	5820	631
327	20230607	144600	822043570	5820	5820	5820	5820	300
328	20230607	144500	820297570	5820	5820	5830	5820	2523
329	20230607	144400	805613190	5830	5830	5830	5830	63
330	20230607	144300	805245900	5830	5830	5830	5830	54
331	20230607	144200	804931080	5840	5830	5840	5820	224
332	20230607	144100	803625160	5830	5830	5830	5830	311
333	20230607	144000	801812030	5830	5830	5840	5830	163
334	20230607	143900	800861730	5830	5830	5830	5830	3
335	20230607	143800	800844240	5830	5830	5830	5830	1150
336	20230607	143700	794139740	5840	5840	5840	5840	1
337	20230607	143600	794133900	5840	5840	5840	5840	310
338	20230607	143500	792323500	5830	5830	5830	5830	44
339	20230607	143400	792066980	5840	5840	5840	5840	2
340	20230607	143300	792055300	5840	5840	5840	5840	0
341	20230607	143200	792055300	5840	5840	5840	5840	10
342	20230607	143100	791996900	5820	5820	5820	5820	30
343	20230607	143000	791822300	5820	5820	5820	5820	34
344	20230607	142900	791624420	5820	5830	5830	5820	6806
345	20230607	142800	752000910	5840	5840	5840	5840	1
346	20230607	142700	751995070	5840	5840	5840	5840	13
347	20230607	142600	751919150	5840	5840	5840	5840	338
348	20230607	142500	749945230	5840	5830	5840	5830	471
349	20230607	142400	747195590	5840	5840	5840	5840	0
350	20230607	142300	747195590	5840	5820	5840	5820	1656
351	20230607	142200	737554550	5820	5830	5830	5820	382
352	20230607	142100	735329290	5830	5830	5830	5830	146
353	20230607	142000	734478110	5830	5830	5830	5830	210
354	20230607	141900	733253810	5830	5830	5830	5830	26
355	20230607	141800	733102230	5830	5830	5830	5830	69
356	20230607	141700	732699960	5830	5830	5830	5830	1322
357	20230607	141600	724992700	5830	5830	5830	5830	12
358	20230607	141500	724922740	5830	5830	5830	5830	141
359	20230607	141400	724100710	5830	5830	5830	5830	3
360	20230607	141300	724083220	5840	5830	5840	5830	2
361	20230607	141200	724071550	5830	5830	5830	5830	1
362	20230607	141100	724065720	5820	5820	5820	5820	1094
363	20230607	141000	717698640	5820	5830	5830	5820	1729
364	20230607	140900	707630860	5830	5830	5830	5830	1215
365	20230607	140800	700547410	5830	5830	5830	5830	1
366	20230607	140700	700541580	5830	5830	5830	5830	231
367	20230607	140600	699194850	5850	5830	5850	5830	73
368	20230607	140500	698768150	5830	5830	5830	5830	132
369	20230607	140400	697998590	5830	5830	5830	5830	505
370	20230607	140300	695054440	5830	5820	5830	5820	549
371	20230607	140200	691858940	5820	5820	5820	5820	1
372	20230607	140100	691853120	5820	5830	5830	5820	89
373	20230607	140000	691334880	5830	5840	5840	5820	387
374	20230607	135900	689078970	5840	5840	5840	5830	1615
375	20230607	135800	679653040	5840	5840	5840	5830	2907
376	20230607	135700	662704630	5840	5840	5860	5830	2001
377	20230607	135600	651024040	5840	5840	5840	5840	500
378	20230607	135500	648104040	5840	5840	5840	5840	485
379	20230607	135400	645271640	5850	5850	5850	5850	3
380	20230607	135300	645254090	5850	5850	5850	5850	314
381	20230607	135200	643417190	5860	5860	5860	5860	8
382	20230607	135100	643370310	5860	5860	5860	5860	4
383	20230607	135000	643346870	5850	5850	5850	5850	86
384	20230607	134900	642843770	5850	5850	5850	5850	0
385	20230607	134800	642843770	5850	5850	5850	5850	0
386	20230607	134700	642843770	5850	5850	5850	5850	34
387	20230607	134600	642644870	5840	5840	5840	5840	0
388	20230607	134500	642644870	5840	5840	5840	5840	1
389	20230607	134400	642639030	5850	5850	5850	5850	66
390	20230607	134300	642252930	5850	5840	5850	5840	3405
391	20230607	134200	622366490	5840	5840	5840	5840	470
392	20230607	134100	619621690	5850	5850	5850	5850	42
393	20230607	134000	619375990	5850	5850	5850	5850	3725
394	20230607	133900	597584740	5850	5850	5850	5850	51
395	20230607	133800	597286390	5850	5850	5850	5850	3
396	20230607	133700	597268840	5860	5860	5860	5860	21
397	20230607	133600	597145780	5860	5850	5860	5850	134
398	20230607	133500	596360640	5860	5860	5860	5860	191
399	20230607	133400	595241380	5860	5860	5860	5860	15
400	20230607	133300	595153480	5860	5860	5860	5860	12
401	20230607	133200	595083160	5850	5860	5860	5850	96
402	20230607	133100	594521060	5860	5860	5860	5860	120
403	20230607	133000	593817860	5860	5860	5860	5850	446
404	20230607	132900	591208690	5860	5850	5860	5850	9
405	20230607	132800	591156000	5850	5860	5860	5850	2609
406	20230607	132700	575892340	5860	5860	5860	5860	66
407	20230607	132600	575505580	5860	5860	5860	5860	5
408	20230607	132500	575476280	5850	5850	5850	5850	238
409	20230607	132400	574083980	5860	5860	5860	5850	119
410	20230607	132300	573386730	5860	5860	5860	5850	57
411	20230607	132200	573053220	5860	5860	5860	5860	8
412	20230607	132100	573006340	5860	5860	5860	5860	313
413	20230607	132000	571172160	5850	5860	5860	5850	3
414	20230607	131900	571154590	5850	5850	5850	5850	1000
415	20230607	131800	565304590	5860	5850	5860	5850	200
416	20230607	131700	564133590	5860	5850	5860	5850	507
417	20230607	131600	561165490	5850	5850	5850	5850	30
418	20230607	131500	560989990	5860	5860	5860	5860	3
419	20230607	131400	560972410	5860	5860	5860	5860	160
420	20230607	131300	560034810	5860	5860	5860	5850	423
421	20230607	131200	557559700	5860	5870	5870	5850	394
422	20230607	131100	555253010	5850	5870	5870	5850	57
423	20230607	131000	554918440	5870	5860	5870	5860	17
424	20230607	130900	554818700	5860	5860	5860	5860	70
425	20230607	130800	554408500	5860	5860	5860	5860	165
426	20230607	130700	553441600	5860	5860	5860	5860	1695
427	20230607	130600	543508900	5870	5870	5870	5870	0
428	20230607	130500	543508900	5870	5860	5870	5860	20
429	20230607	130400	543391600	5860	5860	5860	5860	347
430	20230607	130300	541358180	5860	5860	5860	5860	4
431	20230607	130200	541334740	5870	5870	5870	5870	10
432	20230607	130100	541276040	5860	5860	5860	5860	1689
433	20230607	130000	531378500	5860	5860	5860	5850	1244
434	20230607	125900	524093520	5850	5850	5850	5850	180
435	20230607	125800	523040520	5860	5860	5860	5860	20
436	20230607	125700	522923320	5860	5860	5860	5850	1410
437	20230607	125600	514664020	5860	5860	5860	5860	0
438	20230607	125500	514664020	5860	5850	5860	5850	412
439	20230607	125400	512250790	5860	5850	5860	5850	101
440	20230607	125300	511659930	5860	5870	5870	5860	1622
441	20230607	125200	502154560	5870	5870	5870	5870	1
442	20230607	125100	502148690	5860	5860	5860	5860	19
443	20230607	125000	502037350	5870	5870	5870	5870	60
444	20230607	124900	501685150	5870	5870	5870	5870	20
445	20230607	124800	501567750	5860	5860	5860	5860	281
446	20230607	124700	499921090	5860	5860	5860	5860	0
447	20230607	124600	499921090	5860	5880	5880	5860	892
448	20230607	124500	494678130	5880	5880	5880	5880	2
449	20230607	124400	494666370	5860	5860	5860	5860	622
450	20230607	124300	491021450	5870	5870	5870	5870	0
451	20230607	124200	491021450	5870	5870	5870	5870	133
452	20230607	124100	490240740	5880	5870	5880	5870	258
453	20230607	124000	488726220	5870	5880	5880	5870	51
454	20230607	123900	488426840	5850	5850	5850	5850	0
455	20230607	123800	488426840	5850	5850	5850	5850	0
456	20230607	123700	488426840	5850	5860	5860	5850	200
457	20230607	123600	487255140	5860	5870	5880	5860	2693
458	20230607	123500	471471460	5860	5860	5860	5860	278
459	20230607	123400	469842380	5860	5860	5860	5860	101
460	20230607	123300	469250520	5860	5860	5860	5860	0
461	20230607	123200	469250520	5860	5870	5870	5860	27
462	20230607	123100	469092290	5870	5860	5870	5860	190
463	20230607	123000	467977180	5870	5870	5870	5860	525
464	20230607	122900	464895620	5870	5870	5870	5870	0
465	20230607	122800	464895620	5870	5870	5870	5870	8
466	20230607	122700	464848660	5870	5860	5870	5860	124
467	20230607	122600	464121660	5860	5870	5870	5860	2167
468	20230607	122500	451402030	5870	5870	5870	5870	250
469	20230607	122400	449934530	5880	5880	5880	5880	0
470	20230607	122300	449934530	5880	5880	5880	5880	346
471	20230607	122200	447900050	5880	5880	5880	5880	1
472	20230607	122100	447894170	5890	5860	5890	5860	1016
473	20230607	122000	441938910	5870	5870	5870	5870	2
474	20230607	121900	441927170	5860	5860	5860	5860	55
475	20230607	121800	441604870	5860	5870	5870	5860	130
476	20230607	121700	440841810	5870	5870	5870	5870	0
477	20230607	121600	440841810	5870	5870	5870	5870	1
478	20230607	121500	440835940	5870	5870	5870	5870	1
479	20230607	121400	440830070	5870	5870	5870	5870	52
480	20230607	121300	440524830	5870	5870	5870	5870	0
481	20230607	121200	440524830	5870	5870	5870	5870	501
482	20230607	121100	437583960	5870	5870	5870	5870	29
483	20230607	121000	437413730	5890	5890	5890	5890	0
484	20230607	120900	437413730	5890	5870	5890	5870	917
485	20230607	120800	432013600	5890	5890	5890	5890	0
486	20230607	120700	432013600	5890	5890	5890	5890	594
487	20230607	120600	428514940	5860	5870	5870	5860	192
488	20230607	120500	427389810	5860	5880	5880	5860	648
489	20230607	120400	423590030	5890	5890	5890	5890	0
490	20230607	120300	423590030	5890	5880	5890	5880	69
491	20230607	120200	423184120	5890	5890	5890	5890	1
492	20230607	120100	423178230	5890	5900	5900	5870	24
493	20230607	120000	423037240	5870	5870	5870	5870	0
494	20230607	115900	423037240	5870	5870	5870	5870	12
495	20230607	115800	422966800	5860	5860	5860	5860	0
496	20230607	115700	422966800	5860	5860	5860	5860	0
497	20230607	115600	422966800	5860	5860	5860	5860	0
498	20230607	115500	422966800	5860	5860	5860	5860	0
499	20230607	115400	422966800	5860	5870	5870	5860	303
500	20230607	115300	421190580	5870	5870	5870	5870	0
501	20230607	115200	421190580	5870	5870	5870	5870	0
502	20230607	115100	421190580	5870	5870	5870	5870	0
503	20230607	115000	421190580	5870	5870	5870	5870	0
504	20230607	114900	421190580	5870	5870	5870	5870	0
505	20230607	114800	421190580	5870	5870	5870	5870	1877
506	20230607	114700	410172590	5890	5890	5890	5890	0
507	20230607	114600	410172590	5890	5890	5890	5890	58
508	20230607	114500	409830970	5880	5880	5880	5880	23
509	20230607	114400	409695730	5870	5870	5870	5870	50
510	20230607	114300	409402230	5870	5880	5880	5870	158
511	20230607	114200	408474370	5880	5880	5880	5880	0
512	20230607	114100	408474370	5880	5880	5880	5880	42
513	20230607	114000	408227410	5880	5880	5880	5880	21
514	20230607	113900	408103930	5880	5880	5880	5880	10
515	20230607	113800	408045130	5880	5880	5880	5880	0
516	20230607	113700	408045130	5880	5880	5880	5880	3
517	20230607	113600	408027490	5880	5880	5880	5880	1
518	20230607	113500	408021610	5880	5880	5880	5880	0
519	20230607	113400	408021610	5880	5880	5880	5880	1
520	20230607	113300	408015730	5880	5880	5880	5880	200
521	20230607	113200	406839730	5870	5880	5880	5870	9
522	20230607	113100	406786850	5880	5880	5880	5880	36
523	20230607	113000	406575170	5880	5880	5880	5880	7
524	20230607	112900	406534010	5880	5880	5880	5880	33
525	20230607	112800	406339970	5880	5880	5880	5880	58
526	20230607	112700	405998930	5870	5880	5880	5870	163
527	20230607	112600	405041920	5880	5880	5880	5880	10
528	20230607	112500	404983120	5880	5880	5880	5870	50
529	20230607	112400	404689130	5880	5880	5880	5880	2000
530	20230607	112300	392929130	5880	5880	5880	5880	4
531	20230607	112200	392905610	5870	5870	5870	5870	0
532	20230607	112100	392905610	5870	5880	5880	5870	104
533	20230607	112000	392295090	5870	5870	5870	5870	0
534	20230607	111900	392295090	5870	5870	5870	5870	62
535	20230607	111800	391931150	5870	5870	5870	5870	91
536	20230607	111700	391396980	5870	5870	5870	5870	64
537	20230607	111600	391021300	5870	5870	5870	5870	20
538	20230607	111500	390903900	5870	5860	5870	5860	479
539	20230607	111400	388096580	5870	5870	5870	5860	390
540	20230607	111300	385810940	5870	5870	5870	5870	1559
541	20230607	111200	376659610	5870	5870	5870	5870	1
542	20230607	111100	376653740	5870	5870	5870	5870	162
543	20230607	111000	375702800	5870	5870	5870	5860	68
544	20230607	110900	375304040	5870	5870	5870	5860	267
545	20230607	110800	373739350	5860	5860	5860	5860	50
546	20230607	110700	373446350	5860	5870	5870	5860	645
547	20230607	110600	369666600	5870	5870	5870	5870	9
548	20230607	110500	369613770	5860	5870	5870	5860	304
549	20230607	110400	367832300	5870	5870	5870	5870	207
550	20230607	110300	366617210	5870	5870	5870	5870	1585
551	20230607	110200	357313260	5870	5880	5880	5870	111
552	20230607	110100	356661580	5880	5880	5880	5880	1
553	20230607	110000	356655700	5880	5880	5880	5880	5
554	20230607	105900	356626300	5880	5880	5880	5880	552
555	20230607	105800	353380540	5880	5880	5880	5880	0
556	20230607	105700	353380540	5880	5890	5890	5880	136
557	20230607	105600	352579630	5880	5880	5880	5880	17
558	20230607	105500	352479670	5880	5890	5890	5880	457
559	20230607	105400	349792480	5890	5890	5890	5890	21
560	20230607	105300	349668790	5880	5880	5880	5880	74
561	20230607	105200	349233670	5880	5880	5880	5880	213
562	20230607	105100	347981230	5880	5880	5880	5870	478
563	20230607	105000	345170620	5880	5880	5880	5880	64
564	20230607	104900	344794300	5870	5870	5870	5870	212
565	20230607	104800	343549860	5870	5880	5880	5870	1186
566	20230607	104700	336584850	5890	5890	5890	5880	3912
567	20230607	104600	313574380	5890	5900	5900	5890	4379
568	20230607	104500	287772010	5890	5900	5900	5890	305
569	20230607	104400	285975510	5900	5910	5910	5900	1961
570	20230607	104300	274402230	5910	5910	5910	5910	0
571	20230607	104200	274402230	5910	5910	5910	5910	30
572	20230607	104100	274224930	5910	5910	5910	5900	483
573	20230607	104000	271370950	5910	5910	5910	5910	0
574	20230607	103900	271370950	5910	5910	5910	5910	37
575	20230607	103800	271152280	5910	5910	5910	5910	312
576	20230607	103700	269308360	5910	5910	5910	5910	12
577	20230607	103600	269237440	5910	5910	5910	5910	0
578	20230607	103500	269237440	5910	5910	5920	5900	649
579	20230607	103400	265398260	5900	5920	5920	5900	155
580	20230607	103300	264481660	5920	5910	5920	5910	328
581	20230607	103200	262541180	5920	5920	5920	5920	21
582	20230607	103100	262416860	5920	5920	5920	5920	1
583	20230607	103000	262410940	5920	5920	5920	5920	226
584	20230607	102900	261073020	5920	5920	5920	5920	5
585	20230607	102800	261043420	5920	5920	5920	5920	0
586	20230607	102700	261043420	5920	5920	5920	5920	550
587	20230607	102600	257787420	5910	5900	5910	5900	370
588	20230607	102500	255602420	5890	5890	5890	5890	0
589	20230607	102400	255602420	5890	5890	5890	5890	0
590	20230607	102300	255602420	5890	5900	5900	5890	922
591	20230607	102200	250171550	5890	5890	5890	5890	0
592	20230607	102100	250171550	5890	5910	5910	5890	280
593	20230607	102000	248519750	5900	5900	5910	5900	317
594	20230607	101900	246648380	5910	5910	5910	5910	0
595	20230607	101800	246648380	5910	5910	5910	5910	2
596	20230607	101700	246636560	5900	5900	5900	5900	162
597	20230607	101600	245680760	5910	5910	5910	5910	14
598	20230607	101500	245598020	5910	5910	5910	5910	170
599	20230607	101400	244593320	5890	5890	5890	5890	0
600	20230607	101300	244593320	5890	5900	5900	5890	59
601	20230607	101200	244245770	5890	5890	5890	5890	0
602	20230607	101100	244245770	5890	5890	5890	5890	364
603	20230607	101000	242101810	5890	5890	5890	5890	41
604	20230607	100900	241860320	5890	5890	5890	5890	0
605	20230607	100800	241860320	5890	5890	5890	5890	1025
606	20230607	100700	235823070	5890	5890	5890	5890	3118
607	20230607	100600	217458050	5890	5900	5900	5890	70
608	20230607	100500	217045350	5900	5910	5910	5900	5150
609	20230607	100400	186658850	5910	5910	5910	5910	277
610	20230607	100300	185021780	5910	5920	5920	5910	2607
611	20230607	100200	169612530	5920	5920	5920	5920	623
612	20230607	100100	165924370	5920	5920	5920	5920	171
613	20230607	100000	164912050	5920	5920	5920	5920	351
614	20230607	095900	162834130	5920	5920	5920	5920	335
615	20230607	095800	160850930	5920	5920	5920	5920	854
616	20230607	095700	155795250	5920	5920	5920	5920	0
617	20230607	095600	155795250	5920	5920	5920	5920	181
618	20230607	095500	154723730	5920	5930	5930	5920	10
619	20230607	095400	154664480	5950	5950	5950	5950	4
620	20230607	095300	154640680	5950	5950	5950	5950	6
621	20230607	095200	154604980	5910	5910	5910	5910	0
622	20230607	095100	154604980	5910	5950	5950	5910	6002
623	20230607	095000	119075690	5940	5940	5940	5940	0
624	20230607	094900	119075690	5940	5950	5950	5940	650
625	20230607	094800	115214190	5940	5940	5940	5940	0
626	20230607	094700	115214190	5940	5940	5940	5940	0
627	20230607	094600	115214190	5940	5940	5940	5940	0
628	20230607	094500	115214190	5940	5940	5940	5940	0
629	20230607	094400	115214190	5940	5940	5940	5940	0
630	20230607	094300	115214190	5940	5950	5950	5940	21
631	20230607	094200	115089440	5940	5940	5940	5940	0
632	20230607	094100	115089440	5940	5940	5950	5940	47
633	20230607	094000	114810250	5930	5930	5930	5930	0
634	20230607	093900	114810250	5930	5940	5940	5930	134
635	20230607	093800	114015620	5940	5950	5950	5940	31
636	20230607	093700	113831470	5950	5950	5950	5950	29
637	20230607	093600	113658920	5950	5950	5950	5950	19
638	20230607	093500	113545870	5950	5950	5950	5950	1
639	20230607	093400	113539920	5950	5950	5950	5950	2
640	20230607	093300	113528020	5950	5950	5950	5950	29
641	20230607	093200	113355470	5950	5950	5950	5930	165
642	20230607	093100	112376860	5940	5940	5950	5940	19
643	20230607	093000	112263960	5940	5940	5940	5940	100
644	20230607	092900	111669960	5940	5950	5950	5940	106
645	20230607	092800	111040270	5950	5950	5950	5950	254
646	20230607	092700	109528970	5910	5910	5910	5910	0
647	20230607	092600	109528970	5910	5940	5940	5910	609
648	20230607	092500	105921340	5940	5940	5940	5940	3
649	20230607	092400	105903520	5960	5930	5960	5930	5
650	20230607	092300	105873840	5920	5930	5930	5920	550
651	20230607	092200	102612840	5920	5920	5920	5920	299
652	20230607	092100	100842760	5920	5920	5930	5920	492
653	20230607	092000	97930070	5920	5920	5920	5920	942
654	20230607	091900	92353430	5940	5940	5940	5940	10
655	20230607	091800	92294030	5920	5920	5920	5920	283
656	20230607	091700	90618670	5920	5940	5940	5920	3501
657	20230607	091600	69862620	5940	5950	5950	5940	82
658	20230607	091500	69375220	5950	5950	5950	5950	0
659	20230607	091400	69375220	5950	5960	5960	5940	1943
660	20230607	091300	57822760	5960	5960	5960	5960	23
661	20230607	091200	57685680	5970	5970	5970	5970	369
662	20230607	091100	55482750	5970	5970	5970	5970	54
663	20230607	091000	55160370	5970	5970	5970	5970	4
664	20230607	090900	55136490	5990	5990	5990	5990	0
665	20230607	090800	55136490	5990	5990	5990	5990	160
666	20230607	090700	54178090	5990	5950	5990	5940	1099
667	20230607	090600	47644000	5990	5970	5990	5950	4193
668	20230607	090500	22665620	5990	5970	5990	5960	804
669	20230607	090400	17863650	5970	5970	5970	5970	39
670	20230607	090300	17630820	5960	5960	5960	5960	10
671	20230607	090200	17571220	5950	5980	5980	5950	743
672	20230607	090100	13139570	6000	6000	6000	6000	42
673	20230607	090000	12887570	5990	5950	5990	5940	2163