KissMeData/009580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184400	265027690	3650	3650	3650	3650	2479
3	20230607	184300	265027690	3650	3650	3650	3650	0
4	20230607	184200	265027690	3650	3650	3650	3650	0
5	20230607	184100	265027690	3650	3650	3650	3650	0
6	20230607	184000	265027690	3650	3650	3650	3650	0
7	20230607	183900	265027690	3650	3650	3650	3650	0
8	20230607	183800	265027690	3650	3650	3650	3650	0
9	20230607	183700	265027690	3650	3650	3650	3650	0
10	20230607	183600	265027690	3650	3650	3650	3650	0
11	20230607	183500	265027690	3650	3650	3650	3650	0
12	20230607	183400	265027690	3650	3650	3650	3650	0
13	20230607	183300	265027690	3650	3650	3650	3650	0
14	20230607	183200	265027690	3650	3650	3650	3650	0
15	20230607	183100	265027690	3650	3650	3650	3650	0
16	20230607	183000	265027690	3650	3650	3650	3650	0
17	20230607	182900	265027690	3650	3650	3650	3650	0
18	20230607	182800	265027690	3650	3650	3650	3650	0
19	20230607	182700	265027690	3650	3650	3650	3650	0
20	20230607	182600	265027690	3650	3650	3650	3650	0
21	20230607	182500	265027690	3650	3650	3650	3650	0
22	20230607	182400	265027690	3650	3650	3650	3650	0
23	20230607	182300	265027690	3650	3650	3650	3650	0
24	20230607	182200	265027690	3650	3650	3650	3650	0
25	20230607	182100	265027690	3650	3650	3650	3650	0
26	20230607	182000	265027690	3650	3650	3650	3650	0
27	20230607	181900	265027690	3650	3650	3650	3650	0
28	20230607	181800	265027690	3650	3650	3650	3650	0
29	20230607	181700	265027690	3650	3650	3650	3650	0
30	20230607	181600	265027690	3650	3650	3650	3650	0
31	20230607	181500	265027690	3650	3650	3650	3650	0
32	20230607	181400	265027690	3650	3650	3650	3650	2479
33	20230607	181300	265027690	3650	3650	3650	3650	0
34	20230607	181200	265027690	3650	3650	3650	3650	0
35	20230607	181100	265027690	3650	3650	3650	3650	0
36	20230607	181000	265027690	3650	3650	3650	3650	0
37	20230607	180900	265027690	3650	3650	3650	3650	0
38	20230607	180800	265027690	3650	3650	3650	3650	0
39	20230607	180700	265027690	3650	3650	3650	3650	0
40	20230607	180600	265027690	3650	3650	3650	3650	0
41	20230607	180500	265027690	3650	3650	3650	3650	0
42	20230607	180400	265027690	3650	3650	3650	3650	0
43	20230607	180300	265027690	3650	3650	3650	3650	0
44	20230607	180200	265027690	3650	3650	3650	3650	0
45	20230607	180100	265027690	3650	3650	3650	3650	0
46	20230607	180000	265027690	3650	3650	3650	3650	0
47	20230607	175900	265027690	3650	3650	3650	3650	0
48	20230607	175800	265027690	3650	3650	3650	3650	0
49	20230607	175700	265027690	3650	3650	3650	3650	0
50	20230607	175600	265027690	3650	3650	3650	3650	0
51	20230607	175500	265027690	3650	3650	3650	3650	0
52	20230607	175400	265027690	3650	3650	3650	3650	0
53	20230607	175300	265027690	3650	3650	3650	3650	0
54	20230607	175200	265027690	3650	3650	3650	3650	0
55	20230607	175100	265027690	3650	3650	3650	3650	0
56	20230607	175000	265027690	3650	3650	3650	3650	0
57	20230607	174900	265027690	3650	3650	3650	3650	0
58	20230607	174800	265027690	3650	3650	3650	3650	0
59	20230607	174700	265027690	3650	3650	3650	3650	0
60	20230607	174600	265027690	3650	3650	3650	3650	0
61	20230607	174500	265027690	3650	3650	3650	3650	0
62	20230607	174400	265027690	3650	3650	3650	3650	2479
63	20230607	174300	265027690	3650	3650	3650	3650	0
64	20230607	174200	265027690	3650	3650	3650	3650	0
65	20230607	174100	265027690	3650	3650	3650	3650	0
66	20230607	174000	265027690	3650	3650	3650	3650	0
67	20230607	173900	265027690	3650	3650	3650	3650	0
68	20230607	173800	265027690	3650	3650	3650	3650	0
69	20230607	173700	265027690	3650	3650	3650	3650	0
70	20230607	173600	265027690	3650	3650	3650	3650	0
71	20230607	173500	265027690	3650	3650	3650	3650	0
72	20230607	173400	265027690	3650	3650	3650	3650	0
73	20230607	173300	265027690	3650	3650	3650	3650	0
74	20230607	173200	265027690	3650	3650	3650	3650	0
75	20230607	173100	265027690	3650	3650	3650	3650	0
76	20230607	173000	265027690	3650	3650	3650	3650	0
77	20230607	172900	265027690	3650	3650	3650	3650	0
78	20230607	172800	265027690	3650	3650	3650	3650	0
79	20230607	172700	265027690	3650	3650	3650	3650	0
80	20230607	172600	265027690	3650	3650	3650	3650	0
81	20230607	172500	265027690	3650	3650	3650	3650	0
82	20230607	172400	265027690	3650	3650	3650	3650	0
83	20230607	172300	265027690	3650	3650	3650	3650	0
84	20230607	172200	265027690	3650	3650	3650	3650	0
85	20230607	172100	265027690	3650	3650	3650	3650	0
86	20230607	172000	265027690	3650	3650	3650	3650	0
87	20230607	171900	265027690	3650	3650	3650	3650	0
88	20230607	171800	265027690	3650	3650	3650	3650	0
89	20230607	171700	265027690	3650	3650	3650	3650	0
90	20230607	171600	265027690	3650	3650	3650	3650	0
91	20230607	171500	265027690	3650	3650	3650	3650	0
92	20230607	171400	265027690	3650	3650	3650	3650	2479
93	20230607	171300	265027690	3650	3650	3650	3650	0
94	20230607	171200	265027690	3650	3650	3650	3650	0
95	20230607	171100	265027690	3650	3650	3650	3650	0
96	20230607	171000	265027690	3650	3650	3650	3650	0
97	20230607	170900	265027690	3650	3650	3650	3650	0
98	20230607	170800	265027690	3650	3650	3650	3650	0
99	20230607	170700	265027690	3650	3650	3650	3650	0
100	20230607	170600	265027690	3650	3650	3650	3650	0
101	20230607	170500	265027690	3650	3650	3650	3650	0
102	20230607	170400	265027690	3650	3650	3650	3650	0
103	20230607	170300	265027690	3650	3650	3650	3650	0
104	20230607	170200	265027690	3650	3650	3650	3650	0
105	20230607	170100	265027690	3650	3650	3650	3650	0
106	20230607	170000	265027690	3650	3650	3650	3650	0
107	20230607	165900	265027690	3650	3650	3650	3650	0
108	20230607	165800	265027690	3650	3650	3650	3650	0
109	20230607	165700	265027690	3650	3650	3650	3650	0
110	20230607	165600	265027690	3650	3650	3650	3650	0
111	20230607	165500	265027690	3650	3650	3650	3650	0
112	20230607	165400	265027690	3650	3650	3650	3650	0
113	20230607	165300	265027690	3650	3650	3650	3650	0
114	20230607	165200	265027690	3650	3650	3650	3650	0
115	20230607	165100	265027690	3650	3650	3650	3650	0
116	20230607	165000	265027690	3650	3650	3650	3650	0
117	20230607	164900	265027690	3650	3650	3650	3650	0
118	20230607	164800	265027690	3650	3650	3650	3650	0
119	20230607	164700	265027690	3650	3650	3650	3650	0
120	20230607	164600	265027690	3650	3650	3650	3650	0
121	20230607	164500	265027690	3650	3650	3650	3650	0
122	20230607	164400	265027690	3650	3650	3650	3650	2479
123	20230607	164300	265027690	3650	3650	3650	3650	0
124	20230607	164200	265027690	3650	3650	3650	3650	0
125	20230607	164100	265027690	3650	3650	3650	3650	0
126	20230607	164000	265027690	3650	3650	3650	3650	0
127	20230607	163900	265027690	3650	3650	3650	3650	0
128	20230607	163800	265027690	3650	3650	3650	3650	0
129	20230607	163700	265027690	3650	3650	3650	3650	0
130	20230607	163600	265027690	3650	3650	3650	3650	0
131	20230607	163500	265027690	3650	3650	3650	3650	0
132	20230607	163400	265027690	3650	3650	3650	3650	0
133	20230607	163300	265027690	3650	3650	3650	3650	0
134	20230607	163200	265027690	3650	3650	3650	3650	0
135	20230607	163100	265027690	3650	3650	3650	3650	0
136	20230607	163000	265027690	3650	3650	3650	3650	0
137	20230607	162900	265027690	3650	3650	3650	3650	0
138	20230607	162800	265027690	3650	3650	3650	3650	0
139	20230607	162700	265027690	3650	3650	3650	3650	0
140	20230607	162600	265027690	3650	3650	3650	3650	0
141	20230607	162500	265027690	3650	3650	3650	3650	0
142	20230607	162400	265027690	3650	3650	3650	3650	0
143	20230607	162300	265027690	3650	3650	3650	3650	0
144	20230607	162200	265027690	3650	3650	3650	3650	0
145	20230607	162100	265027690	3650	3650	3650	3650	0
146	20230607	162000	265027690	3650	3650	3650	3650	0
147	20230607	161900	265027690	3650	3650	3650	3650	0
148	20230607	161800	265027690	3650	3650	3650	3650	0
149	20230607	161700	265027690	3650	3650	3650	3650	0
150	20230607	161600	265027690	3650	3650	3650	3650	0
151	20230607	161500	265027690	3650	3650	3650	3650	0
152	20230607	161400	265027690	3650	3650	3650	3650	2479
153	20230607	161300	265027690	3650	3650	3650	3650	0
154	20230607	161200	265027690	3650	3650	3650	3650	0
155	20230607	161100	265027690	3650	3650	3650	3650	0
156	20230607	161000	265027690	3650	3650	3650	3650	0
157	20230607	160900	265027690	3650	3650	3650	3650	0
158	20230607	160800	265027690	3650	3650	3650	3650	0
159	20230607	160700	265027690	3650	3650	3650	3650	0
160	20230607	160600	265027690	3650	3650	3650	3650	0
161	20230607	160500	265027690	3650	3650	3650	3650	0
162	20230607	160400	265027690	3650	3650	3650	3650	0
163	20230607	160300	265027690	3650	3650	3650	3650	0
164	20230607	160200	265027690	3650	3650	3650	3650	0
165	20230607	160100	265027690	3650	3650	3650	3650	0
166	20230607	160000	265027690	3650	3650	3650	3650	0
167	20230607	155900	265027690	3650	3650	3650	3650	0
168	20230607	155800	265027690	3650	3650	3650	3650	0
169	20230607	155700	265027690	3650	3650	3650	3650	0
170	20230607	155600	265027690	3650	3650	3650	3650	0
171	20230607	155500	265027690	3650	3650	3650	3650	0
172	20230607	155400	265027690	3650	3650	3650	3650	0
173	20230607	155300	265027690	3650	3650	3650	3650	0
174	20230607	155200	265027690	3650	3650	3650	3650	0
175	20230607	155100	265027690	3650	3650	3650	3650	0
176	20230607	155000	265027690	3650	3650	3650	3650	0
177	20230607	154900	265027690	3650	3650	3650	3650	0
178	20230607	154800	265027690	3650	3650	3650	3650	0
179	20230607	154700	265027690	3650	3650	3650	3650	0
180	20230607	154600	265027690	3650	3650	3650	3650	0
181	20230607	154500	265027690	3650	3650	3650	3650	0
182	20230607	154400	265027690	3650	3650	3650	3650	2479
183	20230607	154300	265027690	3650	3650	3650	3650	0
184	20230607	154200	265027690	3650	3650	3650	3650	0
185	20230607	154100	265027690	3650	3650	3650	3650	0
186	20230607	154000	265027690	3650	3650	3650	3650	0
187	20230607	153900	265027690	3650	3650	3650	3650	0
188	20230607	153800	265027690	3650	3650	3650	3650	0
189	20230607	153700	265027690	3650	3650	3650	3650	0
190	20230607	153600	265027690	3650	3650	3650	3650	0
191	20230607	153500	265027690	3650	3650	3650	3650	0
192	20230607	153400	265027690	3650	3650	3650	3650	0
193	20230607	153300	265027690	3650	3650	3650	3650	0
194	20230607	153200	265027690	3650	3650	3650	3650	0
195	20230607	153100	265027690	3650	3650	3650	3650	0
196	20230607	153000	265027690	3650	3650	3650	3650	2479
197	20230607	152900	255979340	3635	3635	3635	3635	0
198	20230607	152800	255979340	3635	3635	3635	3635	0
199	20230607	152700	255979340	3635	3635	3635	3635	0
200	20230607	152600	255979340	3635	3635	3635	3635	0
201	20230607	152500	255979340	3635	3635	3635	3635	0
202	20230607	152400	255979340	3635	3635	3635	3635	0
203	20230607	152300	255979340	3635	3635	3635	3635	0
204	20230607	152200	255979340	3635	3635	3635	3635	0
205	20230607	152100	255979340	3635	3635	3635	3635	0
206	20230607	152000	255979340	3635	3635	3635	3635	0
207	20230607	151900	255979340	3635	3630	3635	3630	19
208	20230607	151800	255910350	3635	3635	3635	3635	2
209	20230607	151700	255903080	3625	3625	3625	3625	1650
210	20230607	151600	249921830	3625	3625	3625	3620	366
211	20230607	151500	248595130	3625	3625	3625	3625	23
212	20230607	151400	248511755	3625	3625	3625	3625	25
213	20230607	151300	248421130	3630	3630	3630	3630	6
214	20230607	151200	248399350	3630	3625	3630	3625	129
215	20230607	151100	247931710	3625	3625	3625	3625	39
216	20230607	151000	247790335	3625	3625	3625	3625	33
217	20230607	150900	247670710	3625	3625	3625	3625	1017
218	20230607	150800	243984085	3625	3625	3625	3625	70
219	20230607	150700	243730335	3625	3625	3625	3625	335
220	20230607	150600	242515960	3625	3625	3625	3625	2222
221	20230607	150500	234461210	3630	3625	3630	3625	301
222	20230607	150400	233370080	3630	3630	3630	3630	5
223	20230607	150300	233351930	3625	3625	3625	3625	0
224	20230607	150200	233351930	3625	3625	3625	3625	50
225	20230607	150100	233170680	3630	3630	3630	3630	0
226	20230607	150000	233170680	3630	3635	3635	3630	644
227	20230607	145900	230832825	3640	3635	3640	3635	210
228	20230607	145800	230069470	3640	3640	3640	3640	0
229	20230607	145700	230069470	3640	3640	3640	3640	0
230	20230607	145600	230069470	3640	3640	3640	3640	0
231	20230607	145500	230069470	3640	3640	3640	3640	0
232	20230607	145400	230069470	3640	3640	3640	3640	111
233	20230607	145300	229665430	3635	3635	3635	3635	903
234	20230607	145200	226383025	3640	3640	3640	3640	0
235	20230607	145100	226383025	3640	3640	3640	3640	0
236	20230607	145000	226383025	3640	3640	3640	3640	0
237	20230607	144900	226383025	3640	3640	3640	3640	0
238	20230607	144800	226383025	3640	3640	3640	3640	0
239	20230607	144700	226383025	3640	3640	3640	3640	0
240	20230607	144600	226383025	3640	3640	3640	3640	0
241	20230607	144500	226383025	3640	3640	3640	3640	0
242	20230607	144400	226383025	3640	3640	3640	3640	0
243	20230607	144300	226383025	3640	3640	3640	3640	10
244	20230607	144200	226346625	3640	3640	3640	3640	0
245	20230607	144100	226346625	3640	3640	3640	3640	12
246	20230607	144000	226302945	3640	3640	3640	3640	0
247	20230607	143900	226302945	3640	3640	3640	3640	0
248	20230607	143800	226302945	3640	3640	3640	3640	0
249	20230607	143700	226302945	3640	3640	3640	3640	1
250	20230607	143600	226299305	3630	3630	3630	3630	0
251	20230607	143500	226299305	3630	3630	3630	3630	0
252	20230607	143400	226299305	3630	3630	3630	3630	0
253	20230607	143300	226299305	3630	3630	3630	3630	0
254	20230607	143200	226299305	3630	3630	3630	3630	0
255	20230607	143100	226299305	3630	3630	3630	3630	17
256	20230607	143000	226237595	3640	3630	3640	3630	64
257	20230607	142900	226005265	3635	3635	3635	3635	28
258	20230607	142800	225903485	3640	3635	3640	3635	3
259	20230607	142700	225892575	3640	3640	3640	3640	0
260	20230607	142600	225892575	3640	3640	3640	3640	0
261	20230607	142500	225892575	3640	3640	3640	3640	0
262	20230607	142400	225892575	3640	3640	3640	3640	0
263	20230607	142300	225892575	3640	3640	3640	3640	0
264	20230607	142200	225892575	3640	3640	3640	3640	0
265	20230607	142100	225892575	3640	3640	3640	3640	0
266	20230607	142000	225892575	3640	3640	3640	3640	0
267	20230607	141900	225892575	3640	3640	3640	3640	0
268	20230607	141800	225892575	3640	3640	3640	3640	0
269	20230607	141700	225892575	3640	3640	3640	3640	3
270	20230607	141600	225881655	3640	3640	3640	3640	0
271	20230607	141500	225881655	3640	3625	3640	3625	3651
272	20230607	141400	212646765	3625	3630	3630	3625	2000
273	20230607	141300	205396675	3630	3630	3630	3630	0
274	20230607	141200	205396675	3630	3630	3630	3630	0
275	20230607	141100	205396675	3630	3635	3635	3630	2000
276	20230607	141000	198136665	3640	3640	3640	3640	0
277	20230607	140900	198136665	3640	3640	3640	3640	0
278	20230607	140800	198136665	3640	3640	3640	3640	0
279	20230607	140700	198136665	3640	3640	3640	3640	0
280	20230607	140600	198136665	3640	3640	3640	3640	10
281	20230607	140500	198100265	3640	3640	3640	3640	10
282	20230607	140400	198063865	3640	3640	3640	3640	1
283	20230607	140300	198060225	3640	3640	3640	3640	84
284	20230607	140200	197754465	3645	3645	3645	3645	0
285	20230607	140100	197754465	3645	3630	3645	3630	157
286	20230607	140000	197184540	3625	3630	3630	3625	1008
287	20230607	135900	193530005	3630	3630	3630	3630	758
288	20230607	135800	190778465	3640	3640	3640	3640	0
289	20230607	135700	190778465	3640	3640	3640	3640	0
290	20230607	135600	190778465	3640	3640	3640	3640	0
291	20230607	135500	190778465	3640	3640	3640	3640	0
292	20230607	135400	190778465	3640	3640	3640	3640	0
293	20230607	135300	190778465	3640	3640	3640	3640	1
294	20230607	135200	190774825	3645	3645	3645	3645	0
295	20230607	135100	190774825	3645	3645	3645	3645	0
296	20230607	135000	190774825	3645	3645	3645	3645	1
297	20230607	134900	190771180	3645	3645	3645	3645	0
298	20230607	134800	190771180	3645	3645	3645	3645	0
299	20230607	134700	190771180	3645	3645	3645	3645	0
300	20230607	134600	190771180	3645	3645	3645	3645	1
301	20230607	134500	190767535	3645	3645	3645	3645	1
302	20230607	134400	190763890	3630	3630	3630	3630	0
303	20230607	134300	190763890	3630	3635	3635	3630	3298
304	20230607	134200	178791160	3635	3640	3640	3635	1841
305	20230607	134100	172092530	3645	3645	3645	3645	0
306	20230607	134000	172092530	3645	3645	3645	3645	0
307	20230607	133900	172092530	3645	3645	3645	3645	1
308	20230607	133800	172088885	3640	3640	3640	3640	50
309	20230607	133700	171906885	3650	3650	3650	3650	0
310	20230607	133600	171906885	3650	3650	3650	3650	0
311	20230607	133500	171906885	3650	3650	3650	3650	0
312	20230607	133400	171906885	3650	3650	3650	3650	0
313	20230607	133300	171906885	3650	3650	3650	3650	0
314	20230607	133200	171906885	3650	3650	3650	3650	0
315	20230607	133100	171906885	3650	3650	3650	3650	0
316	20230607	133000	171906885	3650	3650	3650	3650	0
317	20230607	132900	171906885	3650	3650	3650	3650	0
318	20230607	132800	171906885	3650	3650	3650	3650	41
319	20230607	132700	171757235	3655	3650	3655	3650	461
320	20230607	132600	170074580	3650	3650	3650	3650	1000
321	20230607	132500	166424580	3650	3650	3650	3650	0
322	20230607	132400	166424580	3650	3650	3650	3650	40
323	20230607	132300	166278580	3650	3645	3650	3645	87
324	20230607	132200	165961460	3645	3645	3645	3645	0
325	20230607	132100	165961460	3645	3645	3645	3645	57
326	20230607	132000	165753695	3640	3640	3640	3640	0
327	20230607	131900	165753695	3640	3640	3640	3640	10
328	20230607	131800	165717295	3645	3645	3645	3645	1
329	20230607	131700	165713650	3640	3640	3640	3640	0
330	20230607	131600	165713650	3640	3640	3640	3640	100
331	20230607	131500	165349650	3645	3645	3645	3645	0
332	20230607	131400	165349650	3645	3645	3645	3645	0
333	20230607	131300	165349650	3645	3645	3645	3645	1
334	20230607	131200	165346005	3635	3635	3635	3635	2447
335	20230607	131100	156451160	3640	3640	3640	3640	0
336	20230607	131000	156451160	3640	3640	3640	3640	516
337	20230607	130900	154572920	3640	3640	3640	3640	0
338	20230607	130800	154572920	3640	3640	3640	3640	0
339	20230607	130700	154572920	3640	3640	3640	3640	0
340	20230607	130600	154572920	3640	3640	3640	3640	0
341	20230607	130500	154572920	3640	3640	3640	3640	0
342	20230607	130400	154572920	3640	3640	3640	3640	10
343	20230607	130300	154536520	3645	3645	3645	3645	1
344	20230607	130200	154532875	3645	3645	3645	3645	20
345	20230607	130100	154459975	3645	3645	3645	3645	486
346	20230607	130000	152688505	3645	3645	3645	3645	0
347	20230607	125900	152688505	3645	3645	3645	3645	10
348	20230607	125800	152652055	3645	3645	3645	3645	0
349	20230607	125700	152652055	3645	3645	3645	3645	0
350	20230607	125600	152652055	3645	3645	3645	3645	120
351	20230607	125500	152214655	3650	3650	3650	3650	0
352	20230607	125400	152214655	3650	3650	3650	3650	3
353	20230607	125300	152203705	3645	3645	3645	3645	2458
354	20230607	125200	143244295	3645	3645	3645	3645	506
355	20230607	125100	141399925	3645	3645	3645	3645	0
356	20230607	125000	141399925	3645	3645	3645	3645	0
357	20230607	124900	141399925	3645	3645	3645	3645	2396
358	20230607	124800	132666505	3650	3650	3650	3650	200
359	20230607	124700	131936505	3650	3650	3650	3650	0
360	20230607	124600	131936505	3650	3650	3650	3650	0
361	20230607	124500	131936505	3650	3650	3650	3650	20
362	20230607	124400	131863505	3650	3645	3650	3645	3379
363	20230607	124300	119545050	3645	3645	3645	3645	0
364	20230607	124200	119545050	3645	3645	3645	3645	0
365	20230607	124100	119545050	3645	3645	3645	3645	0
366	20230607	124000	119545050	3645	3645	3645	3645	0
367	20230607	123900	119545050	3645	3645	3645	3645	1
368	20230607	123800	119541405	3640	3640	3640	3640	190
369	20230607	123700	118849805	3630	3630	3630	3630	0
370	20230607	123600	118849805	3630	3630	3630	3630	0
371	20230607	123500	118849805	3630	3645	3645	3630	509
372	20230607	123400	116997230	3640	3640	3640	3640	60
373	20230607	123300	116778830	3640	3640	3640	3640	4
374	20230607	123200	116764270	3640	3640	3640	3640	200
375	20230607	123100	116036270	3640	3640	3640	3640	0
376	20230607	123000	116036270	3640	3640	3640	3640	0
377	20230607	122900	116036270	3640	3640	3640	3640	0
378	20230607	122800	116036270	3640	3640	3640	3640	0
379	20230607	122700	116036270	3640	3640	3640	3640	0
380	20230607	122600	116036270	3640	3640	3640	3640	2123
381	20230607	122500	108308550	3640	3640	3640	3640	0
382	20230607	122400	108308550	3640	3640	3640	3640	10
383	20230607	122300	108272150	3630	3635	3635	3630	480
384	20230607	122200	106529740	3640	3640	3640	3640	0
385	20230607	122100	106529740	3640	3640	3640	3640	3
386	20230607	122000	106518820	3630	3630	3630	3630	0
387	20230607	121900	106518820	3630	3640	3640	3630	1000
388	20230607	121800	102888395	3635	3635	3635	3635	0
389	20230607	121700	102888395	3635	3635	3635	3635	23
390	20230607	121600	102804790	3645	3645	3645	3645	59
391	20230607	121500	102589735	3645	3645	3645	3645	0
392	20230607	121400	102589735	3645	3645	3645	3645	0
393	20230607	121300	102589735	3645	3645	3645	3645	3
394	20230607	121200	102578800	3645	3645	3645	3645	2
395	20230607	121100	102571510	3640	3640	3640	3640	0
396	20230607	121000	102571510	3640	3640	3640	3640	0
397	20230607	120900	102571510	3640	3640	3640	3640	4447
398	20230607	120800	86384430	3640	3640	3640	3640	0
399	20230607	120700	86384430	3640	3640	3640	3640	0
400	20230607	120600	86384430	3640	3640	3640	3640	0
401	20230607	120500	86384430	3640	3640	3640	3640	0
402	20230607	120400	86384430	3640	3640	3640	3640	9
403	20230607	120300	86351670	3640	3640	3640	3640	0
404	20230607	120200	86351670	3640	3640	3640	3640	0
405	20230607	120100	86351670	3640	3640	3640	3640	0
406	20230607	120000	86351670	3640	3640	3640	3640	0
407	20230607	115900	86351670	3640	3640	3640	3640	0
408	20230607	115800	86351670	3640	3640	3640	3640	0
409	20230607	115700	86351670	3640	3640	3640	3640	0
410	20230607	115600	86351670	3640	3640	3640	3640	0
411	20230607	115500	86351670	3640	3640	3640	3640	1
412	20230607	115400	86348030	3635	3635	3635	3635	0
413	20230607	115300	86348030	3635	3635	3635	3635	168
414	20230607	115200	85737350	3635	3635	3635	3635	101
415	20230607	115100	85370215	3630	3630	3630	3630	82
416	20230607	115000	85072555	3635	3635	3635	3635	435
417	20230607	114900	83491330	3640	3640	3640	3640	0
418	20230607	114800	83491330	3640	3640	3640	3640	1
419	20230607	114700	83487690	3640	3640	3640	3640	0
420	20230607	114600	83487690	3640	3640	3640	3640	0
421	20230607	114500	83487690	3640	3640	3640	3640	0
422	20230607	114400	83487690	3640	3640	3640	3640	0
423	20230607	114300	83487690	3640	3640	3640	3640	1000
424	20230607	114200	79847690	3640	3640	3640	3640	0
425	20230607	114100	79847690	3640	3640	3640	3640	0
426	20230607	114000	79847690	3640	3640	3640	3640	2
427	20230607	113900	79840410	3640	3640	3640	3640	0
428	20230607	113800	79840410	3640	3640	3640	3640	0
429	20230607	113700	79840410	3640	3640	3640	3640	20
430	20230607	113600	79767610	3635	3635	3635	3635	0
431	20230607	113500	79767610	3635	3635	3635	3635	6
432	20230607	113400	79745800	3640	3640	3640	3640	0
433	20230607	113300	79745800	3640	3640	3640	3640	0
434	20230607	113200	79745800	3640	3640	3640	3640	5
435	20230607	113100	79727600	3635	3640	3640	3635	850
436	20230607	113000	76637780	3645	3645	3645	3645	12
437	20230607	112900	76594040	3645	3645	3645	3645	100
438	20230607	112800	76229540	3645	3645	3645	3645	0
439	20230607	112700	76229540	3645	3645	3645	3645	0
440	20230607	112600	76229540	3645	3645	3645	3645	103
441	20230607	112500	75854105	3650	3650	3650	3650	2
442	20230607	112400	75846805	3645	3645	3650	3645	167
443	20230607	112300	75238080	3645	3645	3645	3645	0
444	20230607	112200	75238080	3645	3645	3645	3645	0
445	20230607	112100	75238080	3645	3645	3645	3645	0
446	20230607	112000	75238080	3645	3645	3645	3645	1
447	20230607	111900	75234435	3640	3640	3640	3640	4
448	20230607	111800	75219875	3640	3640	3645	3640	102
449	20230607	111700	74848590	3640	3640	3640	3640	7221
450	20230607	111600	48564150	3635	3635	3635	3635	0
451	20230607	111500	48564150	3635	3635	3635	3635	0
452	20230607	111400	48564150	3635	3635	3635	3635	38
453	20230607	111300	48426020	3635	3635	3635	3635	0
454	20230607	111200	48426020	3635	3635	3635	3635	82
455	20230607	111100	48127950	3635	3635	3635	3635	0
456	20230607	111000	48127950	3635	3635	3635	3635	0
457	20230607	110900	48127950	3635	3640	3640	3635	6
458	20230607	110800	48106130	3635	3635	3635	3635	0
459	20230607	110700	48106130	3635	3635	3635	3635	415
460	20230607	110600	46597605	3635	3635	3635	3635	174
461	20230607	110500	45965115	3640	3640	3640	3640	0
462	20230607	110400	45965115	3640	3640	3640	3640	0
463	20230607	110300	45965115	3640	3635	3640	3635	17
464	20230607	110200	45903315	3635	3635	3635	3635	4
465	20230607	110100	45888775	3635	3635	3635	3635	16
466	20230607	110000	45830615	3635	3640	3640	3635	56
467	20230607	105900	45626855	3635	3635	3635	3635	16
468	20230607	105800	45568695	3635	3635	3635	3635	4
469	20230607	105700	45554155	3640	3635	3640	3635	7
470	20230607	105600	45528700	3635	3635	3635	3635	5
471	20230607	105500	45510525	3640	3640	3640	3635	990
472	20230607	105400	41906975	3635	3635	3635	3635	0
473	20230607	105300	41906975	3635	3635	3635	3635	200
474	20230607	105200	41179975	3635	3635	3635	3635	0
475	20230607	105100	41179975	3635	3635	3635	3635	45
476	20230607	105000	41016400	3635	3635	3635	3635	0
477	20230607	104900	41016400	3635	3635	3635	3635	0
478	20230607	104800	41016400	3635	3635	3635	3635	20
479	20230607	104700	40943700	3635	3635	3635	3635	30
480	20230607	104600	40834650	3635	3635	3635	3635	24
481	20230607	104500	40747410	3635	3635	3635	3635	21
482	20230607	104400	40671075	3635	3635	3635	3635	39
483	20230607	104300	40529310	3640	3640	3640	3640	0
484	20230607	104200	40529310	3640	3640	3640	3640	0
485	20230607	104100	40529310	3640	3640	3640	3640	0
486	20230607	104000	40529310	3640	3640	3640	3640	0
487	20230607	103900	40529310	3640	3635	3640	3635	6
488	20230607	103800	40507490	3640	3640	3640	3640	0
489	20230607	103700	40507490	3640	3640	3640	3640	0
490	20230607	103600	40507490	3640	3640	3640	3640	0
491	20230607	103500	40507490	3640	3640	3640	3640	0
492	20230607	103400	40507490	3640	3640	3640	3640	1
493	20230607	103300	40503850	3635	3640	3640	3635	502
494	20230607	103200	38676580	3640	3640	3640	3640	0
495	20230607	103100	38676580	3640	3640	3640	3640	435
496	20230607	103000	37093180	3640	3640	3640	3640	0
497	20230607	102900	37093180	3640	3640	3640	3640	0
498	20230607	102800	37093180	3640	3640	3640	3640	0
499	20230607	102700	37093180	3640	3640	3640	3640	0
500	20230607	102600	37093180	3640	3635	3640	3635	12
501	20230607	102500	37049505	3635	3635	3635	3635	99
502	20230607	102400	36689640	3635	3635	3635	3635	1
503	20230607	102300	36686005	3640	3640	3640	3640	0
504	20230607	102200	36686005	3640	3635	3640	3635	209
505	20230607	102100	35926275	3635	3635	3635	3635	0
506	20230607	102000	35926275	3635	3635	3635	3635	1
507	20230607	101900	35922640	3635	3630	3640	3630	1509
508	20230607	101800	30437440	3630	3630	3630	3630	0
509	20230607	101700	30437440	3630	3630	3630	3630	0
510	20230607	101600	30437440	3630	3630	3630	3630	0
511	20230607	101500	30437440	3630	3630	3630	3630	0
512	20230607	101400	30437440	3630	3630	3630	3630	1000
513	20230607	101300	26807440	3630	3630	3630	3630	926
514	20230607	101200	23446060	3630	3630	3630	3630	0
515	20230607	101100	23446060	3630	3625	3630	3625	21
516	20230607	101000	23369835	3630	3630	3630	3630	0
517	20230607	100900	23369835	3630	3625	3630	3625	45
518	20230607	100800	23206705	3630	3630	3630	3630	5
519	20230607	100700	23188555	3630	3630	3630	3630	150
520	20230607	100600	22644055	3630	3630	3630	3630	1
521	20230607	100500	22640425	3625	3625	3625	3625	0
522	20230607	100400	22640425	3625	3625	3625	3625	0
523	20230607	100300	22640425	3625	3635	3635	3625	60
524	20230607	100200	22422825	3635	3630	3635	3630	1118
525	20230607	100100	18360625	3630	3630	3630	3630	0
526	20230607	100000	18360625	3630	3630	3630	3630	1
527	20230607	095900	18356995	3625	3625	3625	3625	2
528	20230607	095800	18349745	3630	3630	3635	3630	262
529	20230607	095700	17398635	3635	3635	3635	3635	0
530	20230607	095600	17398635	3635	3635	3635	3635	0
531	20230607	095500	17398635	3635	3635	3635	3635	0
532	20230607	095400	17398635	3635	3635	3635	3635	65
533	20230607	095300	17162360	3635	3635	3635	3635	0
534	20230607	095200	17162360	3635	3635	3635	3635	1
535	20230607	095100	17158725	3635	3635	3635	3635	0
536	20230607	095000	17158725	3635	3635	3635	3635	0
537	20230607	094900	17158725	3635	3635	3635	3635	0
538	20230607	094800	17158725	3635	3635	3635	3635	0
539	20230607	094700	17158725	3635	3635	3635	3635	0
540	20230607	094600	17158725	3635	3635	3635	3635	0
541	20230607	094500	17158725	3635	3635	3635	3635	1
542	20230607	094400	17155090	3630	3630	3630	3630	106
543	20230607	094300	16770310	3630	3635	3635	3630	114
544	20230607	094200	16356420	3635	3635	3635	3635	0
545	20230607	094100	16356420	3635	3630	3635	3625	601
546	20230607	094000	14176190	3635	3635	3635	3635	0
547	20230607	093900	14176190	3635	3635	3635	3635	0
548	20230607	093800	14176190	3635	3635	3635	3635	0
549	20230607	093700	14176190	3635	3635	3635	3635	2
550	20230607	093600	14168920	3635	3635	3635	3635	3
551	20230607	093500	14158015	3635	3635	3635	3635	0
552	20230607	093400	14158015	3635	3635	3635	3635	0
553	20230607	093300	14158015	3635	3630	3635	3630	4
554	20230607	093200	14143490	3635	3635	3635	3635	0
555	20230607	093100	14143490	3635	3630	3635	3630	6
556	20230607	093000	14121690	3630	3630	3635	3630	1012
557	20230607	092900	10448120	3630	3630	3630	3630	6
558	20230607	092800	10426340	3630	3630	3630	3630	1
559	20230607	092700	10422710	3635	3635	3635	3635	0
560	20230607	092600	10422710	3635	3635	3635	3635	0
561	20230607	092500	10422710	3635	3635	3635	3635	0
562	20230607	092400	10422710	3635	3635	3635	3635	0
563	20230607	092300	10422710	3635	3635	3635	3635	0
564	20230607	092200	10422710	3635	3635	3635	3635	0
565	20230607	092100	10422710	3635	3635	3635	3635	3
566	20230607	092000	10411805	3635	3630	3635	3630	219
567	20230607	091900	9616830	3630	3630	3630	3630	215
568	20230607	091800	8836380	3630	3630	3630	3630	100
569	20230607	091700	8473380	3630	3630	3630	3630	1078
570	20230607	091600	4560240	3635	3635	3635	3635	0
571	20230607	091500	4560240	3635	3635	3635	3635	0
572	20230607	091400	4560240	3635	3635	3635	3635	1
573	20230607	091300	4556605	3630	3630	3630	3630	0
574	20230607	091200	4556605	3630	3630	3630	3630	0
575	20230607	091100	4556605	3630	3630	3630	3630	0
576	20230607	091000	4556605	3630	3630	3630	3630	84
577	20230607	090900	4251685	3630	3630	3630	3630	120
578	20230607	090800	3816085	3630	3630	3630	3630	1
579	20230607	090700	3812455	3630	3630	3630	3630	100
580	20230607	090600	3449455	3625	3625	3625	3625	0
581	20230607	090500	3449455	3625	3625	3625	3625	1
582	20230607	090400	3445830	3630	3630	3630	3630	445
583	20230607	090300	1830480	3635	3635	3635	3635	74
584	20230607	090200	1561490	3640	3640	3640	3640	3
585	20230607	090100	1550570	3640	3640	3640	3640	0
586	20230607	090000	1550570	3640	3635	3640	3635	426