KissMeData/054780/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190700	241241570	7880	7880	7880	7880	2051
3	20230607	190600	241241570	7880	7880	7880	7880	0
4	20230607	190500	241241570	7880	7880	7880	7880	0
5	20230607	190400	241241570	7880	7880	7880	7880	0
6	20230607	190300	241241570	7880	7880	7880	7880	0
7	20230607	190200	241241570	7880	7880	7880	7880	0
8	20230607	190100	241241570	7880	7880	7880	7880	0
9	20230607	190000	241241570	7880	7880	7880	7880	0
10	20230607	185900	241241570	7880	7880	7880	7880	0
11	20230607	185800	241241570	7880	7880	7880	7880	0
12	20230607	185700	241241570	7880	7880	7880	7880	0
13	20230607	185600	241241570	7880	7880	7880	7880	0
14	20230607	185500	241241570	7880	7880	7880	7880	0
15	20230607	185400	241241570	7880	7880	7880	7880	0
16	20230607	185300	241241570	7880	7880	7880	7880	0
17	20230607	185200	241241570	7880	7880	7880	7880	0
18	20230607	185100	241241570	7880	7880	7880	7880	0
19	20230607	185000	241241570	7880	7880	7880	7880	0
20	20230607	184900	241241570	7880	7880	7880	7880	0
21	20230607	184800	241241570	7880	7880	7880	7880	0
22	20230607	184700	241241570	7880	7880	7880	7880	0
23	20230607	184600	241241570	7880	7880	7880	7880	0
24	20230607	184500	241241570	7880	7880	7880	7880	0
25	20230607	184400	241241570	7880	7880	7880	7880	0
26	20230607	184300	241241570	7880	7880	7880	7880	0
27	20230607	184200	241241570	7880	7880	7880	7880	0
28	20230607	184100	241241570	7880	7880	7880	7880	0
29	20230607	184000	241241570	7880	7880	7880	7880	0
30	20230607	183900	241241570	7880	7880	7880	7880	0
31	20230607	183800	241241570	7880	7880	7880	7880	0
32	20230607	183700	241241570	7880	7880	7880	7880	2051
33	20230607	183600	241241570	7880	7880	7880	7880	0
34	20230607	183500	241241570	7880	7880	7880	7880	0
35	20230607	183400	241241570	7880	7880	7880	7880	0
36	20230607	183300	241241570	7880	7880	7880	7880	0
37	20230607	183200	241241570	7880	7880	7880	7880	0
38	20230607	183100	241241570	7880	7880	7880	7880	0
39	20230607	183000	241241570	7880	7880	7880	7880	0
40	20230607	182900	241241570	7880	7880	7880	7880	0
41	20230607	182800	241241570	7880	7880	7880	7880	0
42	20230607	182700	241241570	7880	7880	7880	7880	0
43	20230607	182600	241241570	7880	7880	7880	7880	0
44	20230607	182500	241241570	7880	7880	7880	7880	0
45	20230607	182400	241241570	7880	7880	7880	7880	0
46	20230607	182300	241241570	7880	7880	7880	7880	0
47	20230607	182200	241241570	7880	7880	7880	7880	0
48	20230607	182100	241241570	7880	7880	7880	7880	0
49	20230607	182000	241241570	7880	7880	7880	7880	0
50	20230607	181900	241241570	7880	7880	7880	7880	0
51	20230607	181800	241241570	7880	7880	7880	7880	0
52	20230607	181700	241241570	7880	7880	7880	7880	0
53	20230607	181600	241241570	7880	7880	7880	7880	0
54	20230607	181500	241241570	7880	7880	7880	7880	0
55	20230607	181400	241241570	7880	7880	7880	7880	0
56	20230607	181300	241241570	7880	7880	7880	7880	0
57	20230607	181200	241241570	7880	7880	7880	7880	0
58	20230607	181100	241241570	7880	7880	7880	7880	0
59	20230607	181000	241241570	7880	7880	7880	7880	0
60	20230607	180900	241241570	7880	7880	7880	7880	0
61	20230607	180800	241241570	7880	7880	7880	7880	0
62	20230607	180700	241241570	7880	7880	7880	7880	2051
63	20230607	180600	241241570	7880	7880	7880	7880	0
64	20230607	180500	241241570	7880	7880	7880	7880	0
65	20230607	180400	241241570	7880	7880	7880	7880	0
66	20230607	180300	241241570	7880	7880	7880	7880	0
67	20230607	180200	241241570	7880	7880	7880	7880	0
68	20230607	180100	241241570	7880	7880	7880	7880	0
69	20230607	180000	241241570	7880	7880	7880	7880	0
70	20230607	175900	241241570	7880	7880	7880	7880	0
71	20230607	175800	241241570	7880	7880	7880	7880	0
72	20230607	175700	241241570	7880	7880	7880	7880	0
73	20230607	175600	241241570	7880	7880	7880	7880	0
74	20230607	175500	241241570	7880	7880	7880	7880	0
75	20230607	175400	241241570	7880	7880	7880	7880	0
76	20230607	175300	241241570	7880	7880	7880	7880	0
77	20230607	175200	241241570	7880	7880	7880	7880	0
78	20230607	175100	241241570	7880	7880	7880	7880	0
79	20230607	175000	241241570	7880	7880	7880	7880	0
80	20230607	174900	241241570	7880	7880	7880	7880	0
81	20230607	174800	241241570	7880	7880	7880	7880	0
82	20230607	174700	241241570	7880	7880	7880	7880	0
83	20230607	174600	241241570	7880	7880	7880	7880	0
84	20230607	174500	241241570	7880	7880	7880	7880	0
85	20230607	174400	241241570	7880	7880	7880	7880	0
86	20230607	174300	241241570	7880	7880	7880	7880	0
87	20230607	174200	241241570	7880	7880	7880	7880	0
88	20230607	174100	241241570	7880	7880	7880	7880	0
89	20230607	174000	241241570	7880	7880	7880	7880	0
90	20230607	173900	241241570	7880	7880	7880	7880	0
91	20230607	173800	241241570	7880	7880	7880	7880	0
92	20230607	173700	241241570	7880	7880	7880	7880	2051
93	20230607	173600	241241570	7880	7880	7880	7880	0
94	20230607	173500	241241570	7880	7880	7880	7880	0
95	20230607	173400	241241570	7880	7880	7880	7880	0
96	20230607	173300	241241570	7880	7880	7880	7880	0
97	20230607	173200	241241570	7880	7880	7880	7880	0
98	20230607	173100	241241570	7880	7880	7880	7880	0
99	20230607	173000	241241570	7880	7880	7880	7880	0
100	20230607	172900	241241570	7880	7880	7880	7880	0
101	20230607	172800	241241570	7880	7880	7880	7880	0
102	20230607	172700	241241570	7880	7880	7880	7880	0
103	20230607	172600	241241570	7880	7880	7880	7880	0
104	20230607	172500	241241570	7880	7880	7880	7880	0
105	20230607	172400	241241570	7880	7880	7880	7880	0
106	20230607	172300	241241570	7880	7880	7880	7880	0
107	20230607	172200	241241570	7880	7880	7880	7880	0
108	20230607	172100	241241570	7880	7880	7880	7880	0
109	20230607	172000	241241570	7880	7880	7880	7880	0
110	20230607	171900	241241570	7880	7880	7880	7880	0
111	20230607	171800	241241570	7880	7880	7880	7880	0
112	20230607	171700	241241570	7880	7880	7880	7880	0
113	20230607	171600	241241570	7880	7880	7880	7880	0
114	20230607	171500	241241570	7880	7880	7880	7880	0
115	20230607	171400	241241570	7880	7880	7880	7880	0
116	20230607	171300	241241570	7880	7880	7880	7880	0
117	20230607	171200	241241570	7880	7880	7880	7880	0
118	20230607	171100	241241570	7880	7880	7880	7880	0
119	20230607	171000	241241570	7880	7880	7880	7880	0
120	20230607	170900	241241570	7880	7880	7880	7880	0
121	20230607	170800	241241570	7880	7880	7880	7880	0
122	20230607	170700	241241570	7880	7880	7880	7880	2051
123	20230607	170600	241241570	7880	7880	7880	7880	0
124	20230607	170500	241241570	7880	7880	7880	7880	0
125	20230607	170400	241241570	7880	7880	7880	7880	0
126	20230607	170300	241241570	7880	7880	7880	7880	0
127	20230607	170200	241241570	7880	7880	7880	7880	0
128	20230607	170100	241241570	7880	7880	7880	7880	0
129	20230607	170000	241241570	7880	7880	7880	7880	0
130	20230607	165900	241241570	7880	7880	7880	7880	0
131	20230607	165800	241241570	7880	7880	7880	7880	0
132	20230607	165700	241241570	7880	7880	7880	7880	0
133	20230607	165600	241241570	7880	7880	7880	7880	0
134	20230607	165500	241241570	7880	7880	7880	7880	0
135	20230607	165400	241241570	7880	7880	7880	7880	0
136	20230607	165300	241241570	7880	7880	7880	7880	0
137	20230607	165200	241241570	7880	7880	7880	7880	0
138	20230607	165100	241241570	7880	7880	7880	7880	0
139	20230607	165000	241241570	7880	7880	7880	7880	0
140	20230607	164900	241241570	7880	7880	7880	7880	0
141	20230607	164800	241241570	7880	7880	7880	7880	0
142	20230607	164700	241241570	7880	7880	7880	7880	0
143	20230607	164600	241241570	7880	7880	7880	7880	0
144	20230607	164500	241241570	7880	7880	7880	7880	0
145	20230607	164400	241241570	7880	7880	7880	7880	0
146	20230607	164300	241241570	7880	7880	7880	7880	0
147	20230607	164200	241241570	7880	7880	7880	7880	0
148	20230607	164100	241241570	7880	7880	7880	7880	0
149	20230607	164000	241241570	7880	7880	7880	7880	0
150	20230607	163900	241241570	7880	7880	7880	7880	0
151	20230607	163800	241241570	7880	7880	7880	7880	0
152	20230607	163700	241241570	7880	7880	7880	7880	2051
153	20230607	163600	241241570	7880	7880	7880	7880	0
154	20230607	163500	241241570	7880	7880	7880	7880	0
155	20230607	163400	241241570	7880	7880	7880	7880	0
156	20230607	163300	241241570	7880	7880	7880	7880	0
157	20230607	163200	241241570	7880	7880	7880	7880	0
158	20230607	163100	241241570	7880	7880	7880	7880	0
159	20230607	163000	241241570	7880	7880	7880	7880	0
160	20230607	162900	241241570	7880	7880	7880	7880	0
161	20230607	162800	241241570	7880	7880	7880	7880	0
162	20230607	162700	241241570	7880	7880	7880	7880	0
163	20230607	162600	241241570	7880	7880	7880	7880	0
164	20230607	162500	241241570	7880	7880	7880	7880	0
165	20230607	162400	241241570	7880	7880	7880	7880	0
166	20230607	162300	241241570	7880	7880	7880	7880	0
167	20230607	162200	241241570	7880	7880	7880	7880	0
168	20230607	162100	241241570	7880	7880	7880	7880	0
169	20230607	162000	241241570	7880	7880	7880	7880	0
170	20230607	161900	241241570	7880	7880	7880	7880	0
171	20230607	161800	241241570	7880	7880	7880	7880	0
172	20230607	161700	241241570	7880	7880	7880	7880	0
173	20230607	161600	241241570	7880	7880	7880	7880	0
174	20230607	161500	241241570	7880	7880	7880	7880	0
175	20230607	161400	241241570	7880	7880	7880	7880	0
176	20230607	161300	241241570	7880	7880	7880	7880	0
177	20230607	161200	241241570	7880	7880	7880	7880	0
178	20230607	161100	241241570	7880	7880	7880	7880	0
179	20230607	161000	241241570	7880	7880	7880	7880	0
180	20230607	160900	241241570	7880	7880	7880	7880	0
181	20230607	160800	241241570	7880	7880	7880	7880	0
182	20230607	160700	241241570	7880	7880	7880	7880	2051
183	20230607	160600	241241570	7880	7880	7880	7880	0
184	20230607	160500	241241570	7880	7880	7880	7880	0
185	20230607	160400	241241570	7880	7880	7880	7880	0
186	20230607	160300	241241570	7880	7880	7880	7880	0
187	20230607	160200	241241570	7880	7880	7880	7880	0
188	20230607	160100	241241570	7880	7880	7880	7880	0
189	20230607	160000	241241570	7880	7880	7880	7880	0
190	20230607	155900	241241570	7880	7880	7880	7880	0
191	20230607	155800	241241570	7880	7880	7880	7880	0
192	20230607	155700	241241570	7880	7880	7880	7880	0
193	20230607	155600	241241570	7880	7880	7880	7880	0
194	20230607	155500	241241570	7880	7880	7880	7880	0
195	20230607	155400	241241570	7880	7880	7880	7880	0
196	20230607	155300	241241570	7880	7880	7880	7880	0
197	20230607	155200	241241570	7880	7880	7880	7880	0
198	20230607	155100	241241570	7880	7880	7880	7880	0
199	20230607	155000	241241570	7880	7880	7880	7880	0
200	20230607	154900	241241570	7880	7880	7880	7880	0
201	20230607	154800	241241570	7880	7880	7880	7880	0
202	20230607	154700	241241570	7880	7880	7880	7880	0
203	20230607	154600	241241570	7880	7880	7880	7880	0
204	20230607	154500	241241570	7880	7880	7880	7880	0
205	20230607	154400	241241570	7880	7880	7880	7880	0
206	20230607	154300	241241570	7880	7880	7880	7880	0
207	20230607	154200	241241570	7880	7880	7880	7880	0
208	20230607	154100	241241570	7880	7880	7880	7880	0
209	20230607	154000	241241570	7880	7880	7880	7880	0
210	20230607	153900	241241570	7880	7880	7880	7880	0
211	20230607	153800	241241570	7880	7880	7880	7880	0
212	20230607	153700	241241570	7880	7880	7880	7880	2051
213	20230607	153600	241241570	7880	7880	7880	7880	0
214	20230607	153500	241241570	7880	7880	7880	7880	0
215	20230607	153400	241241570	7880	7880	7880	7880	0
216	20230607	153300	241241570	7880	7880	7880	7880	0
217	20230607	153200	241241570	7880	7880	7880	7880	0
218	20230607	153100	241241570	7880	7880	7880	7880	0
219	20230607	153000	241241570	7880	7880	7880	7880	2051
220	20230607	152900	225079690	7900	7900	7900	7900	0
221	20230607	152800	225079690	7900	7900	7900	7900	0
222	20230607	152700	225079690	7900	7900	7900	7900	0
223	20230607	152600	225079690	7900	7900	7900	7900	0
224	20230607	152500	225079690	7900	7900	7900	7900	0
225	20230607	152400	225079690	7900	7900	7900	7900	0
226	20230607	152300	225079690	7900	7900	7900	7900	0
227	20230607	152200	225079690	7900	7900	7900	7900	0
228	20230607	152100	225079690	7900	7900	7900	7900	0
229	20230607	152000	225079690	7900	7900	7900	7900	0
230	20230607	151900	225079690	7900	7900	7900	7900	586
231	20230607	151800	220450290	7890	7900	7900	7890	533
232	20230607	151700	216244590	7890	7890	7890	7890	1666
233	20230607	151600	203099850	7890	7890	7890	7890	108
234	20230607	151500	202247730	7890	7890	7890	7890	100
235	20230607	151400	201458730	7890	7890	7890	7890	13
236	20230607	151300	201356160	7890	7900	7900	7890	19
237	20230607	151200	201206110	7900	7900	7900	7900	30
238	20230607	151100	200969110	7900	7900	7900	7900	0
239	20230607	151000	200969110	7900	7900	7900	7890	871
240	20230607	150900	194096890	7890	7890	7890	7890	518
241	20230607	150800	190009870	7900	7900	7900	7900	2
242	20230607	150700	189994070	7900	7900	7900	7900	0
243	20230607	150600	189994070	7900	7900	7900	7900	720
244	20230607	150500	184306070	7900	7900	7900	7900	0
245	20230607	150400	184306070	7900	7900	7900	7900	294
246	20230607	150300	181983470	7900	7900	7900	7900	27
247	20230607	150200	181770170	7900	7910	7910	7900	475
248	20230607	150100	178017650	7910	7910	7910	7910	2
249	20230607	150000	178001830	7910	7910	7910	7910	1
250	20230607	145900	177993920	7910	7910	7910	7910	2
251	20230607	145800	177978100	7910	7910	7910	7910	10
252	20230607	145700	177899000	7910	7910	7910	7910	2
253	20230607	145600	177883180	7910	7910	7910	7910	0
254	20230607	145500	177883180	7910	7910	7910	7910	2
255	20230607	145400	177867360	7910	7910	7910	7910	0
256	20230607	145300	177867360	7910	7910	7910	7910	1
257	20230607	145200	177859450	7910	7910	7910	7910	2
258	20230607	145100	177843630	7910	7910	7910	7910	0
259	20230607	145000	177843630	7910	7910	7910	7910	2
260	20230607	144900	177827810	7910	7910	7910	7910	0
261	20230607	144800	177827810	7910	7910	7910	7910	2
262	20230607	144700	177811990	7900	7900	7900	7900	0
263	20230607	144600	177811990	7900	7900	7900	7900	3
264	20230607	144500	177788290	7910	7910	7910	7910	1
265	20230607	144400	177780380	7890	7910	7910	7890	25
266	20230607	144300	177582890	7910	7910	7910	7910	2
267	20230607	144200	177567070	7910	7910	7910	7910	1
268	20230607	144100	177559160	7900	7900	7900	7900	2
269	20230607	144000	177543360	7910	7910	7910	7910	0
270	20230607	143900	177543360	7910	7910	7910	7910	2
271	20230607	143800	177527540	7910	7910	7910	7910	0
272	20230607	143700	177527540	7910	7900	7910	7900	7
273	20230607	143600	177472210	7890	7890	7890	7890	2
274	20230607	143500	177456430	7880	7890	7890	7880	1315
275	20230607	143400	167093130	7900	7900	7900	7900	1
276	20230607	143300	167085230	7900	7900	7900	7900	0
277	20230607	143200	167085230	7900	7900	7900	7900	2
278	20230607	143100	167069430	7900	7900	7900	7900	0
279	20230607	143000	167069430	7900	7900	7900	7900	4
280	20230607	142900	167037830	7900	7900	7900	7900	0
281	20230607	142800	167037830	7900	7900	7900	7900	2
282	20230607	142700	167022030	7900	7900	7900	7900	0
283	20230607	142600	167022030	7900	7900	7900	7900	2
284	20230607	142500	167006230	7900	7900	7900	7900	2
285	20230607	142400	166990430	7900	7900	7900	7900	0
286	20230607	142300	166990430	7900	7900	7900	7900	2
287	20230607	142200	166974630	7900	7900	7900	7900	1
288	20230607	142100	166966730	7910	7900	7910	7900	2
289	20230607	142000	166950920	7900	7900	7900	7900	0
290	20230607	141900	166950920	7900	7900	7900	7900	2
291	20230607	141800	166935120	7900	7900	7900	7900	1
292	20230607	141700	166927220	7890	7890	7890	7890	0
293	20230607	141600	166927220	7890	7910	7910	7890	52
294	20230607	141500	166516900	7910	7910	7910	7910	100
295	20230607	141400	165725900	7910	7910	7910	7910	2
296	20230607	141300	165710080	7910	7900	7910	7900	18
297	20230607	141200	165567810	7900	7900	7900	7900	2
298	20230607	141100	165552010	7900	7900	7900	7900	1
299	20230607	141000	165544110	7900	7890	7900	7880	367
300	20230607	140900	162650140	7900	7890	7900	7890	7
301	20230607	140800	162594900	7890	7900	7900	7890	86
302	20230607	140700	161915560	7890	7890	7890	7890	92
303	20230607	140600	161189680	7890	7890	7890	7890	1
304	20230607	140500	161181790	7890	7890	7890	7890	12
305	20230607	140400	161087110	7880	7880	7880	7880	795
306	20230607	140300	154822510	7880	7880	7880	7880	5
307	20230607	140200	154783110	7880	7880	7880	7880	3
308	20230607	140100	154759470	7880	7880	7880	7880	2
309	20230607	140000	154743710	7880	7880	7880	7880	6
310	20230607	135900	154696430	7890	7890	7890	7890	2
311	20230607	135800	154680650	7900	7890	7900	7890	7
312	20230607	135700	154625370	7880	7880	7880	7880	215
313	20230607	135600	152931170	7900	7900	7900	7900	2
314	20230607	135500	152915370	7900	7900	7900	7900	0
315	20230607	135400	152915370	7900	7900	7900	7900	2
316	20230607	135300	152899570	7900	7900	7900	7900	0
317	20230607	135200	152899570	7900	7900	7900	7900	2
318	20230607	135100	152883770	7900	7900	7900	7900	0
319	20230607	135000	152883770	7900	7900	7900	7900	2
320	20230607	134900	152867970	7900	7900	7900	7900	2
321	20230607	134800	152852170	7890	7890	7890	7890	0
322	20230607	134700	152852170	7890	7900	7900	7890	87
323	20230607	134600	152165720	7900	7900	7900	7900	0
324	20230607	134500	152165720	7900	7900	7900	7900	2
325	20230607	134400	152149920	7900	7900	7900	7900	2
326	20230607	134300	152134120	7890	7890	7890	7890	15
327	20230607	134200	152015770	7900	7900	7900	7900	2
328	20230607	134100	151999970	7880	7880	7880	7880	433
329	20230607	134000	148587930	7880	7880	7880	7880	358
330	20230607	133900	145766890	7880	7880	7880	7880	0
331	20230607	133800	145766890	7880	7880	7880	7880	101
332	20230607	133700	144971010	7880	7880	7880	7880	0
333	20230607	133600	144971010	7880	7890	7890	7880	504
334	20230607	133500	140999450	7890	7890	7890	7890	283
335	20230607	133400	138766580	7890	7890	7890	7890	0
336	20230607	133300	138766580	7890	7890	7890	7890	0
337	20230607	133200	138766580	7890	7890	7890	7890	0
338	20230607	133100	138766580	7890	7890	7890	7890	0
339	20230607	133000	138766580	7890	7890	7890	7890	2
340	20230607	132900	138750800	7880	7890	7890	7880	200
341	20230607	132800	137173330	7890	7890	7890	7890	0
342	20230607	132700	137173330	7890	7890	7890	7890	0
343	20230607	132600	137173330	7890	7890	7890	7890	0
344	20230607	132500	137173330	7890	7890	7890	7890	0
345	20230607	132400	137173330	7890	7900	7900	7890	1000
346	20230607	132300	129280410	7910	7910	7910	7910	1
347	20230607	132200	129272500	7900	7900	7900	7900	0
348	20230607	132100	129272500	7900	7900	7900	7900	303
349	20230607	132000	126878800	7900	7900	7900	7900	0
350	20230607	131900	126878800	7900	7900	7900	7900	0
351	20230607	131800	126878800	7900	7900	7900	7900	0
352	20230607	131700	126878800	7900	7900	7900	7900	0
353	20230607	131600	126878800	7900	7900	7900	7900	0
354	20230607	131500	126878800	7900	7900	7900	7900	0
355	20230607	131400	126878800	7900	7900	7900	7900	1
356	20230607	131300	126870900	7900	7900	7900	7900	1
357	20230607	131200	126863000	7900	7900	7900	7900	0
358	20230607	131100	126863000	7900	7900	7900	7900	43
359	20230607	131000	126523300	7900	7900	7900	7900	0
360	20230607	130900	126523300	7900	7900	7900	7900	0
361	20230607	130800	126523300	7900	7900	7900	7900	0
362	20230607	130700	126523300	7900	7900	7900	7900	0
363	20230607	130600	126523300	7900	7900	7900	7900	120
364	20230607	130500	125575300	7900	7910	7910	7900	488
365	20230607	130400	121715300	7920	7920	7920	7920	0
366	20230607	130300	121715300	7920	7920	7920	7920	0
367	20230607	130200	121715300	7920	7920	7920	7920	0
368	20230607	130100	121715300	7920	7920	7920	7920	0
369	20230607	130000	121715300	7920	7920	7920	7920	0
370	20230607	125900	121715300	7920	7920	7920	7920	0
371	20230607	125800	121715300	7920	7920	7920	7920	0
372	20230607	125700	121715300	7920	7920	7920	7920	0
373	20230607	125600	121715300	7920	7920	7920	7920	0
374	20230607	125500	121715300	7920	7920	7920	7920	0
375	20230607	125400	121715300	7920	7920	7920	7920	0
376	20230607	125300	121715300	7920	7920	7920	7920	0
377	20230607	125200	121715300	7920	7920	7920	7920	0
378	20230607	125100	121715300	7920	7920	7920	7920	0
379	20230607	125000	121715300	7920	7920	7920	7920	0
380	20230607	124900	121715300	7920	7920	7920	7920	0
381	20230607	124800	121715300	7920	7920	7920	7920	20
382	20230607	124700	121556900	7920	7920	7920	7920	0
383	20230607	124600	121556900	7920	7920	7920	7920	0
384	20230607	124500	121556900	7920	7920	7920	7920	0
385	20230607	124400	121556900	7920	7920	7920	7920	1
386	20230607	124300	121548980	7910	7910	7910	7910	0
387	20230607	124200	121548980	7910	7910	7910	7910	500
388	20230607	124100	117593980	7910	7910	7910	7910	11
389	20230607	124000	117506970	7910	7910	7910	7910	0
390	20230607	123900	117506970	7910	7910	7910	7910	0
391	20230607	123800	117506970	7910	7910	7910	7910	0
392	20230607	123700	117506970	7910	7910	7910	7910	177
393	20230607	123600	116106900	7910	7910	7910	7910	13
394	20230607	123500	116004070	7900	7900	7900	7900	4
395	20230607	123400	115972470	7900	7900	7900	7900	0
396	20230607	123300	115972470	7900	7900	7900	7900	0
397	20230607	123200	115972470	7900	7900	7900	7900	0
398	20230607	123100	115972470	7900	7900	7900	7900	32
399	20230607	123000	115719670	7900	7910	7910	7900	334
400	20230607	122900	113077850	7910	7910	7910	7910	10
401	20230607	122800	112998750	7910	7910	7910	7910	20
402	20230607	122700	112840550	7910	7920	7920	7910	2
403	20230607	122600	112824720	7910	7910	7910	7910	0
404	20230607	122500	112824720	7910	7910	7910	7910	0
405	20230607	122400	112824720	7910	7910	7910	7910	0
406	20230607	122300	112824720	7910	7910	7910	7910	0
407	20230607	122200	112824720	7910	7910	7910	7910	50
408	20230607	122100	112429220	7920	7920	7920	7920	141
409	20230607	122000	111312500	7920	7920	7920	7920	0
410	20230607	121900	111312500	7920	7920	7920	7920	0
411	20230607	121800	111312500	7920	7920	7920	7920	0
412	20230607	121700	111312500	7920	7920	7920	7920	0
413	20230607	121600	111312500	7920	7920	7920	7920	0
414	20230607	121500	111312500	7920	7920	7920	7920	1
415	20230607	121400	111304580	7910	7910	7910	7910	0
416	20230607	121300	111304580	7910	7910	7910	7910	0
417	20230607	121200	111304580	7910	7910	7910	7910	0
418	20230607	121100	111304580	7910	7910	7910	7910	0
419	20230607	121000	111304580	7910	7910	7910	7910	0
420	20230607	120900	111304580	7910	7910	7910	7910	4
421	20230607	120800	111272940	7910	7910	7910	7910	0
422	20230607	120700	111272940	7910	7910	7910	7910	100
423	20230607	120600	110481940	7910	7910	7910	7910	25
424	20230607	120500	110284190	7910	7910	7910	7910	1
425	20230607	120400	110276280	7920	7920	7920	7920	6
426	20230607	120300	110228760	7910	7910	7910	7910	0
427	20230607	120200	110228760	7910	7910	7910	7910	27
428	20230607	120100	110015190	7920	7920	7920	7920	0
429	20230607	120000	110015190	7920	7920	7920	7920	0
430	20230607	115900	110015190	7920	7920	7920	7920	0
431	20230607	115800	110015190	7920	7920	7920	7920	3
432	20230607	115700	109991430	7910	7910	7910	7910	0
433	20230607	115600	109991430	7910	7910	7910	7910	0
434	20230607	115500	109991430	7910	7910	7910	7910	1
435	20230607	115400	109983520	7910	7910	7910	7910	0
436	20230607	115300	109983520	7910	7910	7910	7910	45
437	20230607	115200	109627570	7910	7910	7910	7910	0
438	20230607	115100	109627570	7910	7910	7910	7910	0
439	20230607	115000	109627570	7910	7910	7910	7910	0
440	20230607	114900	109627570	7910	7910	7910	7910	45
441	20230607	114800	109271620	7900	7900	7900	7900	0
442	20230607	114700	109271620	7900	7900	7900	7900	0
443	20230607	114600	109271620	7900	7900	7900	7900	0
444	20230607	114500	109271620	7900	7910	7910	7900	27
445	20230607	114400	109058220	7910	7910	7910	7910	44
446	20230607	114300	108710180	7910	7910	7910	7910	0
447	20230607	114200	108710180	7910	7910	7910	7910	241
448	20230607	114100	106803870	7910	7910	7910	7910	15
449	20230607	114000	106685220	7910	7910	7910	7910	105
450	20230607	113900	105854670	7910	7910	7910	7910	3
451	20230607	113800	105830940	7910	7920	7920	7910	950
452	20230607	113700	98315940	7920	7920	7920	7920	50
453	20230607	113600	97919940	7920	7920	7920	7920	0
454	20230607	113500	97919940	7920	7920	7920	7920	0
455	20230607	113400	97919940	7920	7920	7920	7920	0
456	20230607	113300	97919940	7920	7920	7920	7920	50
457	20230607	113200	97523940	7920	7920	7920	7920	0
458	20230607	113100	97523940	7920	7920	7920	7920	0
459	20230607	113000	97523940	7920	7920	7920	7920	0
460	20230607	112900	97523940	7920	7920	7920	7920	12
461	20230607	112800	97428900	7910	7910	7910	7910	0
462	20230607	112700	97428900	7910	7910	7910	7910	0
463	20230607	112600	97428900	7910	7910	7910	7910	75
464	20230607	112500	96835650	7920	7910	7920	7910	251
465	20230607	112400	94850230	7910	7910	7910	7910	0
466	20230607	112300	94850230	7910	7910	7910	7910	287
467	20230607	112200	92580060	7920	7920	7920	7920	0
468	20230607	112100	92580060	7920	7920	7920	7920	0
469	20230607	112000	92580060	7920	7920	7920	7920	0
470	20230607	111900	92580060	7920	7920	7920	7920	0
471	20230607	111800	92580060	7920	7920	7920	7920	0
472	20230607	111700	92580060	7920	7920	7920	7920	1
473	20230607	111600	92572140	7880	7880	7880	7880	0
474	20230607	111500	92572140	7880	7880	7880	7880	0
475	20230607	111400	92572140	7880	7880	7880	7880	700
476	20230607	111300	87056140	7880	7890	7890	7880	293
477	20230607	111200	84746450	7900	7900	7900	7900	0
478	20230607	111100	84746450	7900	7900	7900	7900	1
479	20230607	111000	84738550	7890	7890	7890	7890	20
480	20230607	110900	84580750	7900	7910	7910	7900	521
481	20230607	110800	80464840	7920	7920	7920	7920	0
482	20230607	110700	80464840	7920	7910	7920	7910	100
483	20230607	110600	79673760	7900	7900	7900	7900	0
484	20230607	110500	79673760	7900	7900	7900	7900	0
485	20230607	110400	79673760	7900	7900	7900	7900	0
486	20230607	110300	79673760	7900	7900	7900	7900	0
487	20230607	110200	79673760	7900	7900	7900	7900	679
488	20230607	110100	74309660	7900	7900	7900	7900	0
489	20230607	110000	74309660	7900	7900	7900	7900	3
490	20230607	105900	74285960	7900	7900	7900	7900	1
491	20230607	105800	74278060	7880	7890	7890	7880	11
492	20230607	105700	74191370	7900	7900	7900	7900	60
493	20230607	105600	73717370	7880	7880	7880	7880	100
494	20230607	105500	72929370	7880	7880	7880	7880	0
495	20230607	105400	72929370	7880	7880	7880	7880	0
496	20230607	105300	72929370	7880	7880	7880	7880	50
497	20230607	105200	72535370	7890	7890	7890	7890	90
498	20230607	105100	71825270	7890	7890	7890	7890	10
499	20230607	105000	71746370	7890	7890	7890	7890	1
500	20230607	104900	71738480	7880	7880	7880	7880	0
501	20230607	104800	71738480	7880	7880	7880	7880	301
502	20230607	104700	69366600	7890	7890	7890	7890	2
503	20230607	104600	69350820	7890	7880	7890	7880	41
504	20230607	104500	69027730	7880	7880	7880	7880	0
505	20230607	104400	69027730	7880	7880	7880	7880	0
506	20230607	104300	69027730	7880	7890	7890	7880	22
507	20230607	104200	68854170	7890	7890	7890	7890	330
508	20230607	104100	66250470	7890	7890	7890	7890	909
509	20230607	104000	59078460	7910	7910	7910	7910	10
510	20230607	103900	58999360	7910	7910	7910	7910	0
511	20230607	103800	58999360	7910	7910	7910	7910	0
512	20230607	103700	58999360	7910	7890	7910	7890	10
513	20230607	103600	58920440	7890	7910	7910	7890	501
514	20230607	103500	54965050	7900	7900	7900	7900	0
515	20230607	103400	54965050	7900	7900	7900	7900	0
516	20230607	103300	54965050	7900	7900	7900	7900	0
517	20230607	103200	54965050	7900	7900	7900	7900	0
518	20230607	103100	54965050	7900	7900	7900	7900	13
519	20230607	103000	54862350	7910	7910	7910	7910	0
520	20230607	102900	54862350	7910	7910	7910	7910	265
521	20230607	102800	52766200	7910	7910	7910	7910	0
522	20230607	102700	52766200	7910	7910	7910	7910	0
523	20230607	102600	52766200	7910	7910	7910	7910	0
524	20230607	102500	52766200	7910	7910	7910	7910	0
525	20230607	102400	52766200	7910	7910	7910	7910	0
526	20230607	102300	52766200	7910	7910	7910	7910	0
527	20230607	102200	52766200	7910	7910	7910	7910	0
528	20230607	102100	52766200	7910	7910	7910	7910	0
529	20230607	102000	52766200	7910	7910	7910	7910	0
530	20230607	101900	52766200	7910	7910	7910	7910	0
531	20230607	101800	52766200	7910	7900	7910	7900	11
532	20230607	101700	52679290	7900	7900	7900	7900	0
533	20230607	101600	52679290	7900	7900	7900	7900	1
534	20230607	101500	52671390	7900	7900	7900	7900	13
535	20230607	101400	52568690	7900	7900	7900	7900	395
536	20230607	101300	49448190	7890	7890	7890	7890	31
537	20230607	101200	49203600	7900	7900	7900	7900	0
538	20230607	101100	49203600	7900	7900	7900	7900	0
539	20230607	101000	49203600	7900	7900	7900	7900	0
540	20230607	100900	49203600	7900	7900	7900	7900	2
541	20230607	100800	49187800	7900	7900	7900	7900	0
542	20230607	100700	49187800	7900	7900	7900	7900	5
543	20230607	100600	49148300	7900	7900	7900	7900	1
544	20230607	100500	49140400	7880	7880	7880	7880	0
545	20230607	100400	49140400	7880	7880	7880	7880	158
546	20230607	100300	47895360	7890	7890	7890	7890	0
547	20230607	100200	47895360	7890	7880	7890	7880	110
548	20230607	100100	47028160	7900	7900	7900	7900	464
549	20230607	100000	43362560	7880	7880	7880	7880	0
550	20230607	095900	43362560	7880	7890	7890	7880	162
551	20230607	095800	42084900	7880	7880	7880	7880	0
552	20230607	095700	42084900	7880	7880	7880	7880	0
553	20230607	095600	42084900	7880	7880	7880	7880	0
554	20230607	095500	42084900	7880	7880	7880	7880	0
555	20230607	095400	42084900	7880	7880	7880	7880	0
556	20230607	095300	42084900	7880	7880	7880	7880	0
557	20230607	095200	42084900	7880	7880	7880	7880	0
558	20230607	095100	42084900	7880	7880	7880	7880	0
559	20230607	095000	42084900	7880	7900	7900	7880	1365
560	20230607	094900	31318060	7900	7900	7900	7900	0
561	20230607	094800	31318060	7900	7900	7900	7900	0
562	20230607	094700	31318060	7900	7900	7900	7900	0
563	20230607	094600	31318060	7900	7900	7900	7900	6
564	20230607	094500	31270660	7900	7900	7900	7900	62
565	20230607	094400	30780860	7900	7900	7900	7900	94
566	20230607	094300	30038260	7900	7900	7900	7900	0
567	20230607	094200	30038260	7900	7900	7900	7900	0
568	20230607	094100	30038260	7900	7900	7900	7900	96
569	20230607	094000	29279860	7900	7900	7900	7900	0
570	20230607	093900	29279860	7900	7900	7900	7900	0
571	20230607	093800	29279860	7900	7900	7900	7900	100
572	20230607	093700	28489860	7900	7900	7900	7900	100
573	20230607	093600	27699860	7910	7910	7910	7910	1
574	20230607	093500	27691950	7920	7920	7920	7920	0
575	20230607	093400	27691950	7920	7920	7920	7920	1
576	20230607	093300	27684030	7920	7920	7920	7920	0
577	20230607	093200	27684030	7920	7920	7920	7920	0
578	20230607	093100	27684030	7920	7900	7920	7900	3
579	20230607	093000	27660290	7920	7920	7920	7920	0
580	20230607	092900	27660290	7920	7920	7920	7920	2
581	20230607	092800	27644450	7910	7900	7910	7900	212
582	20230607	092700	25967990	7900	7890	7900	7890	956
583	20230607	092600	18424980	7890	7890	7890	7890	60
584	20230607	092500	17951580	7890	7890	7890	7890	1
585	20230607	092400	17943690	7890	7890	7890	7890	5
586	20230607	092300	17904240	7890	7890	7890	7890	0
587	20230607	092200	17904240	7890	7890	7890	7890	50
588	20230607	092100	17509740	7890	7890	7890	7890	7
589	20230607	092000	17454510	7890	7860	7890	7860	253
590	20230607	091900	15461700	7860	7890	7890	7860	503
591	20230607	091800	11501630	7890	7890	7890	7890	20
592	20230607	091700	11343830	7890	7900	7900	7890	12
593	20230607	091600	11249050	7900	7900	7900	7900	90
594	20230607	091500	10538050	7900	7900	7900	7900	5
595	20230607	091400	10498550	7900	7900	7900	7900	0
596	20230607	091300	10498550	7900	7900	7900	7900	140
597	20230607	091200	9392550	7900	7900	7900	7900	1
598	20230607	091100	9384650	7900	7900	7900	7900	6
599	20230607	091000	9337250	7900	7900	7900	7900	12
600	20230607	090900	9242450	7910	7910	7910	7910	0
601	20230607	090800	9242450	7910	7910	7910	7910	0
602	20230607	090700	9242450	7910	7910	7910	7910	3
603	20230607	090600	9218720	7910	7900	7910	7900	344
604	20230607	090500	6499810	7900	7900	7900	7900	0
605	20230607	090400	6499810	7900	7900	7900	7900	0
606	20230607	090300	6499810	7900	7900	7900	7900	2
607	20230607	090200	6484010	7910	7910	7910	7910	0
608	20230607	090100	6484010	7910	7910	7910	7910	1
609	20230607	090000	6476100	7900	7840	7900	7840	826