KissMeData/046440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185400	246652490	5880	5880	5880	5880	691
3	20230607	185300	246652490	5880	5880	5880	5880	0
4	20230607	185200	246652490	5880	5880	5880	5880	0
5	20230607	185100	246652490	5880	5880	5880	5880	0
6	20230607	185000	246652490	5880	5880	5880	5880	0
7	20230607	184900	246652490	5880	5880	5880	5880	0
8	20230607	184800	246652490	5880	5880	5880	5880	0
9	20230607	184700	246652490	5880	5880	5880	5880	0
10	20230607	184600	246652490	5880	5880	5880	5880	0
11	20230607	184500	246652490	5880	5880	5880	5880	0
12	20230607	184400	246652490	5880	5880	5880	5880	0
13	20230607	184300	246652490	5880	5880	5880	5880	0
14	20230607	184200	246652490	5880	5880	5880	5880	0
15	20230607	184100	246652490	5880	5880	5880	5880	0
16	20230607	184000	246652490	5880	5880	5880	5880	0
17	20230607	183900	246652490	5880	5880	5880	5880	0
18	20230607	183800	246652490	5880	5880	5880	5880	0
19	20230607	183700	246652490	5880	5880	5880	5880	0
20	20230607	183600	246652490	5880	5880	5880	5880	0
21	20230607	183500	246652490	5880	5880	5880	5880	0
22	20230607	183400	246652490	5880	5880	5880	5880	0
23	20230607	183300	246652490	5880	5880	5880	5880	0
24	20230607	183200	246652490	5880	5880	5880	5880	0
25	20230607	183100	246652490	5880	5880	5880	5880	0
26	20230607	183000	246652490	5880	5880	5880	5880	0
27	20230607	182900	246652490	5880	5880	5880	5880	0
28	20230607	182800	246652490	5880	5880	5880	5880	0
29	20230607	182700	246652490	5880	5880	5880	5880	0
30	20230607	182600	246652490	5880	5880	5880	5880	0
31	20230607	182500	246652490	5880	5880	5880	5880	0
32	20230607	182400	246652490	5880	5880	5880	5880	691
33	20230607	182300	246652490	5880	5880	5880	5880	0
34	20230607	182200	246652490	5880	5880	5880	5880	0
35	20230607	182100	246652490	5880	5880	5880	5880	0
36	20230607	182000	246652490	5880	5880	5880	5880	0
37	20230607	181900	246652490	5880	5880	5880	5880	0
38	20230607	181800	246652490	5880	5880	5880	5880	0
39	20230607	181700	246652490	5880	5880	5880	5880	0
40	20230607	181600	246652490	5880	5880	5880	5880	0
41	20230607	181500	246652490	5880	5880	5880	5880	0
42	20230607	181400	246652490	5880	5880	5880	5880	0
43	20230607	181300	246652490	5880	5880	5880	5880	0
44	20230607	181200	246652490	5880	5880	5880	5880	0
45	20230607	181100	246652490	5880	5880	5880	5880	0
46	20230607	181000	246652490	5880	5880	5880	5880	0
47	20230607	180900	246652490	5880	5880	5880	5880	0
48	20230607	180800	246652490	5880	5880	5880	5880	0
49	20230607	180700	246652490	5880	5880	5880	5880	0
50	20230607	180600	246652490	5880	5880	5880	5880	0
51	20230607	180500	246652490	5880	5880	5880	5880	0
52	20230607	180400	246652490	5880	5880	5880	5880	0
53	20230607	180300	246652490	5880	5880	5880	5880	0
54	20230607	180200	246652490	5880	5880	5880	5880	0
55	20230607	180100	246652490	5880	5880	5880	5880	0
56	20230607	180000	246652490	5880	5880	5880	5880	0
57	20230607	175900	246652490	5880	5880	5880	5880	0
58	20230607	175800	246652490	5880	5880	5880	5880	0
59	20230607	175700	246652490	5880	5880	5880	5880	0
60	20230607	175600	246652490	5880	5880	5880	5880	0
61	20230607	175500	246652490	5880	5880	5880	5880	0
62	20230607	175400	246652490	5880	5880	5880	5880	691
63	20230607	175300	246652490	5880	5880	5880	5880	0
64	20230607	175200	246652490	5880	5880	5880	5880	0
65	20230607	175100	246652490	5880	5880	5880	5880	0
66	20230607	175000	246652490	5880	5880	5880	5880	0
67	20230607	174900	246652490	5880	5880	5880	5880	0
68	20230607	174800	246652490	5880	5880	5880	5880	0
69	20230607	174700	246652490	5880	5880	5880	5880	0
70	20230607	174600	246652490	5880	5880	5880	5880	0
71	20230607	174500	246652490	5880	5880	5880	5880	0
72	20230607	174400	246652490	5880	5880	5880	5880	0
73	20230607	174300	246652490	5880	5880	5880	5880	0
74	20230607	174200	246652490	5880	5880	5880	5880	0
75	20230607	174100	246652490	5880	5880	5880	5880	0
76	20230607	174000	246652490	5880	5880	5880	5880	0
77	20230607	173900	246652490	5880	5880	5880	5880	0
78	20230607	173800	246652490	5880	5880	5880	5880	0
79	20230607	173700	246652490	5880	5880	5880	5880	0
80	20230607	173600	246652490	5880	5880	5880	5880	0
81	20230607	173500	246652490	5880	5880	5880	5880	0
82	20230607	173400	246652490	5880	5880	5880	5880	0
83	20230607	173300	246652490	5880	5880	5880	5880	0
84	20230607	173200	246652490	5880	5880	5880	5880	0
85	20230607	173100	246652490	5880	5880	5880	5880	0
86	20230607	173000	246652490	5880	5880	5880	5880	0
87	20230607	172900	246652490	5880	5880	5880	5880	0
88	20230607	172800	246652490	5880	5880	5880	5880	0
89	20230607	172700	246652490	5880	5880	5880	5880	0
90	20230607	172600	246652490	5880	5880	5880	5880	0
91	20230607	172500	246652490	5880	5880	5880	5880	0
92	20230607	172400	246652490	5880	5880	5880	5880	691
93	20230607	172300	246652490	5880	5880	5880	5880	0
94	20230607	172200	246652490	5880	5880	5880	5880	0
95	20230607	172100	246652490	5880	5880	5880	5880	0
96	20230607	172000	246652490	5880	5880	5880	5880	0
97	20230607	171900	246652490	5880	5880	5880	5880	0
98	20230607	171800	246652490	5880	5880	5880	5880	0
99	20230607	171700	246652490	5880	5880	5880	5880	0
100	20230607	171600	246652490	5880	5880	5880	5880	0
101	20230607	171500	246652490	5880	5880	5880	5880	0
102	20230607	171400	246652490	5880	5880	5880	5880	0
103	20230607	171300	246652490	5880	5880	5880	5880	0
104	20230607	171200	246652490	5880	5880	5880	5880	0
105	20230607	171100	246652490	5880	5880	5880	5880	0
106	20230607	171000	246652490	5880	5880	5880	5880	0
107	20230607	170900	246652490	5880	5880	5880	5880	0
108	20230607	170800	246652490	5880	5880	5880	5880	0
109	20230607	170700	246652490	5880	5880	5880	5880	0
110	20230607	170600	246652490	5880	5880	5880	5880	0
111	20230607	170500	246652490	5880	5880	5880	5880	0
112	20230607	170400	246652490	5880	5880	5880	5880	0
113	20230607	170300	246652490	5880	5880	5880	5880	0
114	20230607	170200	246652490	5880	5880	5880	5880	0
115	20230607	170100	246652490	5880	5880	5880	5880	0
116	20230607	170000	246652490	5880	5880	5880	5880	0
117	20230607	165900	246652490	5880	5880	5880	5880	0
118	20230607	165800	246652490	5880	5880	5880	5880	0
119	20230607	165700	246652490	5880	5880	5880	5880	0
120	20230607	165600	246652490	5880	5880	5880	5880	0
121	20230607	165500	246652490	5880	5880	5880	5880	0
122	20230607	165400	246652490	5880	5880	5880	5880	691
123	20230607	165300	246652490	5880	5880	5880	5880	0
124	20230607	165200	246652490	5880	5880	5880	5880	0
125	20230607	165100	246652490	5880	5880	5880	5880	0
126	20230607	165000	246652490	5880	5880	5880	5880	0
127	20230607	164900	246652490	5880	5880	5880	5880	0
128	20230607	164800	246652490	5880	5880	5880	5880	0
129	20230607	164700	246652490	5880	5880	5880	5880	0
130	20230607	164600	246652490	5880	5880	5880	5880	0
131	20230607	164500	246652490	5880	5880	5880	5880	0
132	20230607	164400	246652490	5880	5880	5880	5880	0
133	20230607	164300	246652490	5880	5880	5880	5880	0
134	20230607	164200	246652490	5880	5880	5880	5880	0
135	20230607	164100	246652490	5880	5880	5880	5880	0
136	20230607	164000	246652490	5880	5880	5880	5880	0
137	20230607	163900	246652490	5880	5880	5880	5880	0
138	20230607	163800	246652490	5880	5880	5880	5880	0
139	20230607	163700	246652490	5880	5880	5880	5880	0
140	20230607	163600	246652490	5880	5880	5880	5880	0
141	20230607	163500	246652490	5880	5880	5880	5880	0
142	20230607	163400	246652490	5880	5880	5880	5880	0
143	20230607	163300	246652490	5880	5880	5880	5880	0
144	20230607	163200	246652490	5880	5880	5880	5880	0
145	20230607	163100	246652490	5880	5880	5880	5880	0
146	20230607	163000	246652490	5880	5880	5880	5880	0
147	20230607	162900	246652490	5880	5880	5880	5880	0
148	20230607	162800	246652490	5880	5880	5880	5880	0
149	20230607	162700	246652490	5880	5880	5880	5880	0
150	20230607	162600	246652490	5880	5880	5880	5880	0
151	20230607	162500	246652490	5880	5880	5880	5880	0
152	20230607	162400	246652490	5880	5880	5880	5880	691
153	20230607	162300	246652490	5880	5880	5880	5880	0
154	20230607	162200	246652490	5880	5880	5880	5880	0
155	20230607	162100	246652490	5880	5880	5880	5880	0
156	20230607	162000	246652490	5880	5880	5880	5880	0
157	20230607	161900	246652490	5880	5880	5880	5880	0
158	20230607	161800	246652490	5880	5880	5880	5880	0
159	20230607	161700	246652490	5880	5880	5880	5880	0
160	20230607	161600	246652490	5880	5880	5880	5880	0
161	20230607	161500	246652490	5880	5880	5880	5880	0
162	20230607	161400	246652490	5880	5880	5880	5880	0
163	20230607	161300	246652490	5880	5880	5880	5880	0
164	20230607	161200	246652490	5880	5880	5880	5880	0
165	20230607	161100	246652490	5880	5880	5880	5880	0
166	20230607	161000	246652490	5880	5880	5880	5880	0
167	20230607	160900	246652490	5880	5880	5880	5880	0
168	20230607	160800	246652490	5880	5880	5880	5880	0
169	20230607	160700	246652490	5880	5880	5880	5880	0
170	20230607	160600	246652490	5880	5880	5880	5880	0
171	20230607	160500	246652490	5880	5880	5880	5880	0
172	20230607	160400	246652490	5880	5880	5880	5880	0
173	20230607	160300	246652490	5880	5880	5880	5880	0
174	20230607	160200	246652490	5880	5880	5880	5880	0
175	20230607	160100	246652490	5880	5880	5880	5880	0
176	20230607	160000	246652490	5880	5880	5880	5880	0
177	20230607	155900	246652490	5880	5880	5880	5880	0
178	20230607	155800	246652490	5880	5880	5880	5880	0
179	20230607	155700	246652490	5880	5880	5880	5880	0
180	20230607	155600	246652490	5880	5880	5880	5880	0
181	20230607	155500	246652490	5880	5880	5880	5880	0
182	20230607	155400	246652490	5880	5880	5880	5880	691
183	20230607	155300	246652490	5880	5880	5880	5880	0
184	20230607	155200	246652490	5880	5880	5880	5880	0
185	20230607	155100	246652490	5880	5880	5880	5880	0
186	20230607	155000	246652490	5880	5880	5880	5880	0
187	20230607	154900	246652490	5880	5880	5880	5880	0
188	20230607	154800	246652490	5880	5880	5880	5880	0
189	20230607	154700	246652490	5880	5880	5880	5880	0
190	20230607	154600	246652490	5880	5880	5880	5880	0
191	20230607	154500	246652490	5880	5880	5880	5880	0
192	20230607	154400	246652490	5880	5880	5880	5880	0
193	20230607	154300	246652490	5880	5880	5880	5880	0
194	20230607	154200	246652490	5880	5880	5880	5880	0
195	20230607	154100	246652490	5880	5880	5880	5880	0
196	20230607	154000	246652490	5880	5880	5880	5880	0
197	20230607	153900	246652490	5880	5880	5880	5880	0
198	20230607	153800	246652490	5880	5880	5880	5880	0
199	20230607	153700	246652490	5880	5880	5880	5880	0
200	20230607	153600	246652490	5880	5880	5880	5880	0
201	20230607	153500	246652490	5880	5880	5880	5880	0
202	20230607	153400	246652490	5880	5880	5880	5880	0
203	20230607	153300	246652490	5880	5880	5880	5880	0
204	20230607	153200	246652490	5880	5880	5880	5880	0
205	20230607	153100	246652490	5880	5880	5880	5880	0
206	20230607	153000	246652490	5880	5880	5880	5880	691
207	20230607	152900	242589410	5880	5880	5880	5880	0
208	20230607	152800	242589410	5880	5880	5880	5880	0
209	20230607	152700	242589410	5880	5880	5880	5880	0
210	20230607	152600	242589410	5880	5880	5880	5880	0
211	20230607	152500	242589410	5880	5880	5880	5880	0
212	20230607	152400	242589410	5880	5880	5880	5880	0
213	20230607	152300	242589410	5880	5880	5880	5880	0
214	20230607	152200	242589410	5880	5880	5880	5880	0
215	20230607	152100	242589410	5880	5880	5880	5880	0
216	20230607	152000	242589410	5880	5880	5880	5880	0
217	20230607	151900	242589410	5880	5880	5880	5880	1833
218	20230607	151800	231811370	5880	5880	5880	5880	91
219	20230607	151700	231276290	5880	5890	5890	5880	202
220	20230607	151600	230088510	5890	5890	5890	5890	3
221	20230607	151500	230070840	5880	5880	5880	5880	100
222	20230607	151400	229482840	5880	5880	5890	5880	434
223	20230607	151300	226930640	5880	5880	5880	5880	2000
224	20230607	151200	215170640	5890	5890	5890	5890	1
225	20230607	151100	215164750	5880	5880	5880	5880	50
226	20230607	151000	214870750	5890	5890	5890	5890	115
227	20230607	150900	214193400	5890	5890	5890	5890	0
228	20230607	150800	214193400	5890	5890	5890	5890	918
229	20230607	150700	208786380	5890	5890	5890	5890	69
230	20230607	150600	208379970	5890	5890	5890	5890	37
231	20230607	150500	208162040	5890	5890	5890	5890	472
232	20230607	150400	205381960	5890	5890	5890	5890	0
233	20230607	150300	205381960	5890	5890	5890	5890	1
234	20230607	150200	205376070	5880	5880	5880	5880	0
235	20230607	150100	205376070	5880	5880	5880	5880	0
236	20230607	150000	205376070	5880	5880	5880	5880	3
237	20230607	145900	205358430	5880	5880	5880	5880	5
238	20230607	145800	205329030	5890	5880	5890	5880	43
239	20230607	145700	205075780	5890	5890	5890	5890	0
240	20230607	145600	205075780	5890	5890	5890	5890	15
241	20230607	145500	204987430	5890	5880	5890	5880	6
242	20230607	145400	204952100	5890	5890	5890	5890	50
243	20230607	145300	204657600	5890	5890	5890	5890	0
244	20230607	145200	204657600	5890	5890	5890	5890	30
245	20230607	145100	204480900	5890	5890	5890	5890	1
246	20230607	145000	204475010	5880	5880	5880	5880	0
247	20230607	144900	204475010	5880	5880	5880	5880	0
248	20230607	144800	204475010	5880	5880	5880	5880	27
249	20230607	144700	204316250	5880	5880	5880	5880	0
250	20230607	144600	204316250	5880	5880	5880	5880	1190
251	20230607	144500	197319050	5880	5880	5880	5880	0
252	20230607	144400	197319050	5880	5880	5880	5880	50
253	20230607	144300	197025050	5870	5870	5870	5870	0
254	20230607	144200	197025050	5870	5870	5870	5870	0
255	20230607	144100	197025050	5870	5870	5870	5870	0
256	20230607	144000	197025050	5870	5870	5870	5870	5
257	20230607	143900	196995700	5880	5880	5880	5880	2258
258	20230607	143800	183718660	5890	5890	5890	5890	0
259	20230607	143700	183718660	5890	5890	5890	5890	120
260	20230607	143600	183011860	5890	5890	5890	5890	10
261	20230607	143500	182952960	5890	5890	5890	5890	3
262	20230607	143400	182935290	5890	5890	5890	5890	14
263	20230607	143300	182852830	5890	5890	5890	5890	10
264	20230607	143200	182793930	5890	5890	5890	5890	0
265	20230607	143100	182793930	5890	5890	5890	5890	0
266	20230607	143000	182793930	5890	5890	5890	5890	0
267	20230607	142900	182793930	5890	5880	5890	5880	14
268	20230607	142800	182711500	5890	5890	5890	5890	1
269	20230607	142700	182705610	5890	5890	5890	5890	54
270	20230607	142600	182387550	5890	5890	5890	5890	120
271	20230607	142500	181680750	5890	5890	5890	5890	0
272	20230607	142400	181680750	5890	5890	5890	5890	0
273	20230607	142300	181680750	5890	5890	5890	5890	0
274	20230607	142200	181680750	5890	5890	5890	5890	100
275	20230607	142100	181091750	5890	5890	5890	5890	7
276	20230607	142000	181050520	5890	5890	5890	5890	0
277	20230607	141900	181050520	5890	5890	5890	5890	2
278	20230607	141800	181038740	5880	5880	5880	5880	0
279	20230607	141700	181038740	5880	5880	5880	5880	54
280	20230607	141600	180721220	5890	5890	5890	5890	0
281	20230607	141500	180721220	5890	5890	5890	5890	0
282	20230607	141400	180721220	5890	5890	5890	5890	133
283	20230607	141300	179937850	5890	5890	5890	5890	0
284	20230607	141200	179937850	5890	5890	5890	5890	0
285	20230607	141100	179937850	5890	5890	5890	5890	1
286	20230607	141000	179931960	5890	5890	5890	5890	0
287	20230607	140900	179931960	5890	5890	5890	5890	23
288	20230607	140800	179796490	5890	5890	5890	5890	1
289	20230607	140700	179790600	5890	5890	5890	5890	0
290	20230607	140600	179790600	5890	5890	5890	5890	32
291	20230607	140500	179602120	5890	5890	5890	5890	10
292	20230607	140400	179543220	5890	5890	5890	5890	108
293	20230607	140300	178907100	5890	5890	5890	5890	2
294	20230607	140200	178895320	5880	5880	5880	5880	0
295	20230607	140100	178895320	5880	5880	5880	5880	276
296	20230607	140000	177272440	5880	5890	5890	5880	196
297	20230607	135900	176119710	5880	5880	5880	5880	0
298	20230607	135800	176119710	5880	5880	5880	5880	0
299	20230607	135700	176119710	5880	5880	5880	5880	0
300	20230607	135600	176119710	5880	5880	5880	5880	0
301	20230607	135500	176119710	5880	5880	5880	5880	0
302	20230607	135400	176119710	5880	5880	5880	5880	4
303	20230607	135300	176096190	5880	5880	5890	5880	60
304	20230607	135200	175743380	5880	5880	5880	5880	0
305	20230607	135100	175743380	5880	5880	5880	5880	3
306	20230607	135000	175725740	5890	5890	5890	5890	602
307	20230607	134900	172179960	5880	5880	5880	5880	0
308	20230607	134800	172179960	5880	5880	5880	5880	0
309	20230607	134700	172179960	5880	5880	5880	5880	0
310	20230607	134600	172179960	5880	5880	5880	5880	0
311	20230607	134500	172179960	5880	5880	5880	5880	0
312	20230607	134400	172179960	5880	5890	5890	5880	55
313	20230607	134300	171856060	5880	5880	5890	5880	106
314	20230607	134200	171231780	5890	5890	5890	5890	0
315	20230607	134100	171231780	5890	5890	5890	5890	66
316	20230607	134000	170843040	5890	5890	5890	5890	17
317	20230607	133900	170742910	5890	5890	5890	5890	0
318	20230607	133800	170742910	5890	5890	5890	5890	269
319	20230607	133700	169158500	5890	5890	5890	5890	1
320	20230607	133600	169152610	5890	5890	5890	5890	0
321	20230607	133500	169152610	5890	5890	5890	5890	0
322	20230607	133400	169152610	5890	5890	5890	5890	100
323	20230607	133300	168563610	5890	5890	5890	5890	0
324	20230607	133200	168563610	5890	5890	5890	5890	0
325	20230607	133100	168563610	5890	5890	5890	5890	169
326	20230607	133000	167568200	5890	5890	5890	5890	125
327	20230607	132900	166831950	5890	5890	5890	5890	0
328	20230607	132800	166831950	5890	5890	5890	5890	33
329	20230607	132700	166637580	5890	5890	5890	5890	0
330	20230607	132600	166637580	5890	5890	5890	5890	0
331	20230607	132500	166637580	5890	5890	5890	5890	0
332	20230607	132400	166637580	5890	5890	5890	5890	34
333	20230607	132300	166437320	5880	5880	5880	5880	500
334	20230607	132200	163497320	5890	5890	5890	5890	2
335	20230607	132100	163485540	5890	5890	5890	5890	0
336	20230607	132000	163485540	5890	5890	5890	5890	0
337	20230607	131900	163485540	5890	5890	5890	5890	0
338	20230607	131800	163485540	5890	5890	5890	5890	50
339	20230607	131700	163191040	5890	5890	5890	5890	0
340	20230607	131600	163191040	5890	5890	5890	5890	0
341	20230607	131500	163191040	5890	5890	5890	5890	0
342	20230607	131400	163191040	5890	5890	5890	5890	0
343	20230607	131300	163191040	5890	5890	5890	5890	1
344	20230607	131200	163185150	5880	5880	5880	5880	0
345	20230607	131100	163185150	5880	5880	5880	5880	0
346	20230607	131000	163185150	5880	5880	5880	5880	18
347	20230607	130900	163079310	5880	5880	5880	5880	0
348	20230607	130800	163079310	5880	5880	5880	5880	0
349	20230607	130700	163079310	5880	5880	5880	5880	29
350	20230607	130600	162908790	5890	5890	5890	5890	52
351	20230607	130500	162602510	5890	5890	5890	5890	0
352	20230607	130400	162602510	5890	5890	5890	5890	1
353	20230607	130300	162596620	5880	5880	5880	5880	0
354	20230607	130200	162596620	5880	5880	5880	5880	834
355	20230607	130100	157692700	5880	5880	5880	5880	0
356	20230607	130000	157692700	5880	5880	5880	5880	0
357	20230607	125900	157692700	5880	5880	5880	5880	0
358	20230607	125800	157692700	5880	5900	5900	5880	2776
359	20230607	125700	141342940	5900	5900	5900	5900	12
360	20230607	125600	141272140	5890	5890	5890	5890	0
361	20230607	125500	141272140	5890	5890	5890	5890	0
362	20230607	125400	141272140	5890	5890	5890	5890	0
363	20230607	125300	141272140	5890	5890	5890	5890	0
364	20230607	125200	141272140	5890	5890	5890	5890	0
365	20230607	125100	141272140	5890	5890	5890	5890	10
366	20230607	125000	141213240	5890	5890	5890	5890	0
367	20230607	124900	141213240	5890	5890	5890	5890	0
368	20230607	124800	141213240	5890	5890	5890	5890	0
369	20230607	124700	141213240	5890	5890	5890	5890	0
370	20230607	124600	141213240	5890	5890	5890	5890	4
371	20230607	124500	141189680	5890	5890	5890	5890	0
372	20230607	124400	141189680	5890	5890	5890	5890	125
373	20230607	124300	140453430	5900	5900	5900	5900	0
374	20230607	124200	140453430	5900	5900	5900	5900	0
375	20230607	124100	140453430	5900	5900	5900	5900	0
376	20230607	124000	140453430	5900	5900	5900	5900	0
377	20230607	123900	140453430	5900	5900	5900	5900	5
378	20230607	123800	140423930	5900	5900	5900	5900	847
379	20230607	123700	135426630	5890	5890	5890	5890	0
380	20230607	123600	135426630	5890	5890	5890	5890	6
381	20230607	123500	135391290	5890	5890	5890	5890	108
382	20230607	123400	134755170	5890	5900	5900	5890	75
383	20230607	123300	134313410	5890	5890	5890	5890	60
384	20230607	123200	133960010	5890	5890	5890	5890	0
385	20230607	123100	133960010	5890	5890	5890	5890	0
386	20230607	123000	133960010	5890	5890	5890	5890	13
387	20230607	122900	133883440	5890	5900	5900	5890	3
388	20230607	122800	133865750	5900	5890	5900	5890	2
389	20230607	122700	133853960	5890	5890	5890	5890	25
390	20230607	122600	133706710	5900	5900	5900	5900	0
391	20230607	122500	133706710	5900	5900	5900	5900	0
392	20230607	122400	133706710	5900	5900	5900	5900	5
393	20230607	122300	133677210	5890	5890	5890	5890	0
394	20230607	122200	133677210	5890	5890	5890	5890	0
395	20230607	122100	133677210	5890	5890	5890	5890	6
396	20230607	122000	133641870	5890	5890	5890	5890	0
397	20230607	121900	133641870	5890	5890	5890	5890	160
398	20230607	121800	132699470	5890	5890	5890	5890	4
399	20230607	121700	132675910	5890	5890	5890	5890	9
400	20230607	121600	132622900	5890	5890	5890	5890	115
401	20230607	121500	131945550	5890	5900	5900	5890	130
402	20230607	121400	131178630	5900	5900	5900	5900	0
403	20230607	121300	131178630	5900	5890	5900	5890	101
404	20230607	121200	130583730	5890	5890	5890	5890	11
405	20230607	121100	130518940	5890	5890	5890	5890	6
406	20230607	121000	130483600	5890	5890	5890	5890	303
407	20230607	120900	128698930	5880	5880	5880	5880	100
408	20230607	120800	128110930	5880	5880	5880	5880	823
409	20230607	120700	123271690	5880	5880	5880	5880	149
410	20230607	120600	122395570	5880	5880	5880	5880	176
411	20230607	120500	121360690	5880	5880	5880	5880	25
412	20230607	120400	121213690	5890	5890	5890	5890	0
413	20230607	120300	121213690	5890	5890	5890	5890	0
414	20230607	120200	121213690	5890	5890	5890	5890	0
415	20230607	120100	121213690	5890	5890	5890	5890	0
416	20230607	120000	121213690	5890	5890	5890	5890	44
417	20230607	115900	120954530	5880	5880	5880	5880	0
418	20230607	115800	120954530	5880	5880	5880	5880	0
419	20230607	115700	120954530	5880	5880	5880	5880	0
420	20230607	115600	120954530	5880	5880	5880	5880	0
421	20230607	115500	120954530	5880	5880	5880	5880	1
422	20230607	115400	120948650	5880	5880	5880	5880	0
423	20230607	115300	120948650	5880	5880	5880	5880	155
424	20230607	115200	120037250	5890	5890	5890	5890	0
425	20230607	115100	120037250	5890	5890	5890	5890	10
426	20230607	115000	119978350	5890	5880	5890	5880	101
427	20230607	114900	119384460	5890	5890	5890	5890	0
428	20230607	114800	119384460	5890	5880	5890	5880	437
429	20230607	114700	116814530	5890	5890	5890	5890	0
430	20230607	114600	116814530	5890	5890	5890	5890	0
431	20230607	114500	116814530	5890	5890	5890	5890	0
432	20230607	114400	116814530	5890	5890	5890	5890	329
433	20230607	114300	114876720	5890	5890	5890	5890	15
434	20230607	114200	114788370	5880	5880	5880	5880	0
435	20230607	114100	114788370	5880	5880	5880	5880	482
436	20230607	114000	111954210	5880	5880	5880	5880	27
437	20230607	113900	111795450	5890	5890	5890	5890	3
438	20230607	113800	111777780	5890	5890	5890	5890	110
439	20230607	113700	111129880	5880	5880	5880	5880	0
440	20230607	113600	111129880	5880	5880	5880	5880	0
441	20230607	113500	111129880	5880	5880	5880	5880	0
442	20230607	113400	111129880	5880	5890	5890	5880	21
443	20230607	113300	111006390	5890	5890	5890	5890	400
444	20230607	113200	108650390	5890	5890	5890	5890	0
445	20230607	113100	108650390	5890	5890	5890	5890	40
446	20230607	113000	108414790	5890	5890	5890	5890	0
447	20230607	112900	108414790	5890	5890	5890	5890	100
448	20230607	112800	107825790	5890	5900	5900	5890	747
449	20230607	112700	103425950	5900	5900	5900	5900	0
450	20230607	112600	103425950	5900	5900	5900	5900	1
451	20230607	112500	103420050	5890	5890	5890	5890	0
452	20230607	112400	103420050	5890	5890	5890	5890	1
453	20230607	112300	103414160	5890	5890	5890	5890	0
454	20230607	112200	103414160	5890	5890	5890	5890	56
455	20230607	112100	103084320	5900	5900	5900	5900	8
456	20230607	112000	103037120	5890	5890	5890	5890	20
457	20230607	111900	102919320	5890	5890	5890	5890	0
458	20230607	111800	102919320	5890	5890	5890	5890	282
459	20230607	111700	101258340	5900	5900	5900	5900	2
460	20230607	111600	101246540	5900	5900	5900	5900	2
461	20230607	111500	101234740	5900	5900	5900	5900	0
462	20230607	111400	101234740	5900	5900	5900	5900	0
463	20230607	111300	101234740	5900	5900	5900	5900	0
464	20230607	111200	101234740	5900	5900	5900	5900	0
465	20230607	111100	101234740	5900	5900	5900	5900	1
466	20230607	111000	101228840	5890	5900	5900	5890	136
467	20230607	110900	100427790	5900	5900	5900	5900	0
468	20230607	110800	100427790	5900	5900	5900	5900	0
469	20230607	110700	100427790	5900	5900	5900	5900	0
470	20230607	110600	100427790	5900	5900	5900	5900	10
471	20230607	110500	100368790	5900	5900	5900	5900	0
472	20230607	110400	100368790	5900	5900	5900	5900	0
473	20230607	110300	100368790	5900	5900	5900	5900	0
474	20230607	110200	100368790	5900	5900	5900	5900	10
475	20230607	110100	100309790	5900	5900	5900	5900	21
476	20230607	110000	100185890	5890	5890	5890	5890	550
477	20230607	105900	96946390	5900	5900	5900	5900	0
478	20230607	105800	96946390	5900	5900	5900	5900	0
479	20230607	105700	96946390	5900	5900	5900	5900	1
480	20230607	105600	96940490	5900	5900	5900	5900	0
481	20230607	105500	96940490	5900	5890	5900	5890	2
482	20230607	105400	96928700	5900	5900	5900	5900	0
483	20230607	105300	96928700	5900	5900	5900	5900	0
484	20230607	105200	96928700	5900	5900	5900	5900	10
485	20230607	105100	96869700	5900	5890	5900	5890	14
486	20230607	105000	96787150	5890	5900	5900	5890	122
487	20230607	104900	96067550	5900	5900	5900	5900	5
488	20230607	104800	96038050	5900	5890	5900	5890	160
489	20230607	104700	95095640	5900	5900	5900	5900	0
490	20230607	104600	95095640	5900	5900	5900	5900	140
491	20230607	104500	94269640	5900	5900	5900	5900	51
492	20230607	104400	93968740	5900	5900	5900	5900	0
493	20230607	104300	93968740	5900	5900	5900	5900	0
494	20230607	104200	93968740	5900	5900	5900	5900	0
495	20230607	104100	93968740	5900	5900	5900	5900	1
496	20230607	104000	93962840	5890	5890	5890	5890	1
497	20230607	103900	93956950	5900	5900	5900	5900	0
498	20230607	103800	93956950	5900	5900	5900	5900	0
499	20230607	103700	93956950	5900	5900	5900	5900	0
500	20230607	103600	93956950	5900	5900	5900	5900	2
501	20230607	103500	93945150	5900	5900	5900	5900	0
502	20230607	103400	93945150	5900	5900	5900	5900	0
503	20230607	103300	93945150	5900	5900	5900	5900	2
504	20230607	103200	93933350	5900	5900	5900	5900	1
505	20230607	103100	93927450	5890	5890	5890	5890	0
506	20230607	103000	93927450	5890	5890	5890	5890	0
507	20230607	102900	93927450	5890	5890	5890	5890	0
508	20230607	102800	93927450	5890	5890	5890	5890	0
509	20230607	102700	93927450	5890	5890	5890	5890	13
510	20230607	102600	93850880	5890	5890	5890	5890	0
511	20230607	102500	93850880	5890	5890	5890	5890	5
512	20230607	102400	93821430	5890	5880	5890	5880	401
513	20230607	102300	91463540	5880	5880	5880	5880	1
514	20230607	102200	91457660	5880	5890	5890	5880	100
515	20230607	102100	90868960	5900	5900	5900	5900	1
516	20230607	102000	90863060	5890	5890	5890	5890	0
517	20230607	101900	90863060	5890	5890	5890	5890	10
518	20230607	101800	90804160	5900	5890	5900	5890	437
519	20230607	101700	88230030	5890	5890	5890	5890	0
520	20230607	101600	88230030	5890	5890	5890	5890	10
521	20230607	101500	88171130	5900	5900	5900	5890	11
522	20230607	101400	88106240	5890	5890	5900	5890	233
523	20230607	101300	86733770	5890	5890	5890	5890	659
524	20230607	101200	82852260	5880	5890	5890	5880	191
525	20230607	101100	81729050	5890	5890	5890	5890	2
526	20230607	101000	81717270	5890	5890	5890	5890	191
527	20230607	100900	80592280	5880	5880	5880	5880	1005
528	20230607	100800	74682880	5890	5890	5890	5890	1228
529	20230607	100700	67449960	5900	5900	5900	5900	78
530	20230607	100600	66989760	5900	5900	5900	5900	10
531	20230607	100500	66930760	5900	5900	5900	5900	1
532	20230607	100400	66924860	5890	5900	5900	5890	1538
533	20230607	100300	57861830	5900	5900	5900	5900	16
534	20230607	100200	57767430	5900	5910	5910	5900	4
535	20230607	100100	57743820	5900	5900	5900	5900	357
536	20230607	100000	55637520	5900	5900	5900	5900	0
537	20230607	095900	55637520	5900	5900	5900	5900	0
538	20230607	095800	55637520	5900	5900	5900	5890	207
539	20230607	095700	54416290	5900	5890	5900	5890	19
540	20230607	095600	54304260	5900	5900	5900	5900	906
541	20230607	095500	48958860	5900	5910	5910	5900	37
542	20230607	095400	48740260	5910	5900	5910	5900	30
543	20230607	095300	48563210	5900	5900	5900	5900	1140
544	20230607	095200	41837210	5900	5910	5910	5900	13
545	20230607	095100	41760460	5910	5900	5910	5900	80
546	20230607	095000	41288360	5900	5900	5900	5890	972
547	20230607	094900	35553590	5900	5890	5900	5890	28
548	20230607	094800	35388660	5900	5900	5900	5900	0
549	20230607	094700	35388660	5900	5890	5900	5890	17
550	20230607	094600	35288510	5890	5890	5890	5890	15
551	20230607	094500	35200160	5890	5890	5890	5890	8
552	20230607	094400	35153040	5900	5890	5900	5890	9
553	20230607	094300	35100020	5900	5900	5900	5900	5
554	20230607	094200	35070520	5900	5900	5900	5900	104
555	20230607	094100	34456920	5890	5890	5890	5890	137
556	20230607	094000	33649990	5890	5890	5890	5890	436
557	20230607	093900	31081950	5890	5890	5890	5890	284
558	20230607	093800	29409190	5890	5890	5890	5890	1
559	20230607	093700	29403300	5890	5890	5890	5890	7
560	20230607	093600	29362070	5900	5900	5900	5900	21
561	20230607	093500	29238170	5900	5890	5900	5890	397
562	20230607	093400	26899730	5890	5900	5900	5890	396
563	20230607	093300	24563410	5900	5890	5900	5890	10
564	20230607	093200	24504480	5900	5900	5900	5900	21
565	20230607	093100	24380580	5900	5890	5900	5890	8
566	20230607	093000	24333450	5900	5900	5900	5900	0
567	20230607	092900	24333450	5900	5900	5900	5890	193
568	20230607	092800	23194820	5900	5900	5900	5900	3
569	20230607	092700	23177120	5890	5900	5900	5890	10
570	20230607	092600	23118190	5900	5900	5900	5900	510
571	20230607	092500	20109190	5900	5890	5900	5890	10
572	20230607	092400	20050260	5890	5890	5890	5890	200
573	20230607	092300	18872260	5890	5890	5890	5890	42
574	20230607	092200	18624880	5890	5890	5890	5890	0
575	20230607	092100	18624880	5890	5900	5900	5890	21
576	20230607	092000	18501050	5890	5890	5890	5890	337
577	20230607	091900	16516120	5880	5900	5900	5880	8
578	20230607	091800	16469060	5890	5890	5890	5890	289
579	20230607	091700	14766850	5890	5890	5890	5880	136
580	20230607	091600	13966880	5890	5870	5890	5870	45
581	20230607	091500	13702280	5870	5880	5880	5870	8
582	20230607	091400	13655310	5880	5870	5880	5870	18
583	20230607	091300	13549540	5880	5880	5880	5870	88
584	20230607	091200	13032270	5880	5880	5880	5880	1
585	20230607	091100	13026390	5870	5870	5870	5870	7
586	20230607	091000	12985300	5880	5880	5880	5880	1
587	20230607	090900	12979420	5870	5870	5870	5870	106
588	20230607	090800	12357200	5870	5870	5870	5870	98
589	20230607	090700	11781940	5870	5870	5870	5870	191
590	20230607	090600	10660770	5870	5870	5870	5870	0
591	20230607	090500	10660770	5870	5880	5880	5870	9
592	20230607	090400	10607920	5870	5870	5870	5870	171
593	20230607	090300	9604150	5870	5880	5880	5870	156
594	20230607	090200	8687800	5880	5880	5880	5880	0
595	20230607	090100	8687800	5880	5860	5880	5860	134
596	20230607	090000	7900020	5890	5860	5890	5860	1348