KissMeData/317120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183100	155977150	5730	5730	5730	5730	210
3	20230607	183000	155977150	5730	5730	5730	5730	0
4	20230607	182900	155977150	5730	5730	5730	5730	0
5	20230607	182800	155977150	5730	5730	5730	5730	0
6	20230607	182700	155977150	5730	5730	5730	5730	0
7	20230607	182600	155977150	5730	5730	5730	5730	0
8	20230607	182500	155977150	5730	5730	5730	5730	0
9	20230607	182400	155977150	5730	5730	5730	5730	0
10	20230607	182300	155977150	5730	5730	5730	5730	0
11	20230607	182200	155977150	5730	5730	5730	5730	0
12	20230607	182100	155977150	5730	5730	5730	5730	0
13	20230607	182000	155977150	5730	5730	5730	5730	0
14	20230607	181900	155977150	5730	5730	5730	5730	0
15	20230607	181800	155977150	5730	5730	5730	5730	0
16	20230607	181700	155977150	5730	5730	5730	5730	0
17	20230607	181600	155977150	5730	5730	5730	5730	0
18	20230607	181500	155977150	5730	5730	5730	5730	0
19	20230607	181400	155977150	5730	5730	5730	5730	0
20	20230607	181300	155977150	5730	5730	5730	5730	0
21	20230607	181200	155977150	5730	5730	5730	5730	0
22	20230607	181100	155977150	5730	5730	5730	5730	0
23	20230607	181000	155977150	5730	5730	5730	5730	0
24	20230607	180900	155977150	5730	5730	5730	5730	0
25	20230607	180800	155977150	5730	5730	5730	5730	0
26	20230607	180700	155977150	5730	5730	5730	5730	0
27	20230607	180600	155977150	5730	5730	5730	5730	0
28	20230607	180500	155977150	5730	5730	5730	5730	0
29	20230607	180400	155977150	5730	5730	5730	5730	0
30	20230607	180300	155977150	5730	5730	5730	5730	0
31	20230607	180200	155977150	5730	5730	5730	5730	0
32	20230607	180100	155977150	5730	5730	5730	5730	210
33	20230607	180000	155977150	5730	5730	5730	5730	0
34	20230607	175900	155977150	5730	5730	5730	5730	0
35	20230607	175800	155977150	5730	5730	5730	5730	0
36	20230607	175700	155977150	5730	5730	5730	5730	0
37	20230607	175600	155977150	5730	5730	5730	5730	0
38	20230607	175500	155977150	5730	5730	5730	5730	0
39	20230607	175400	155977150	5730	5730	5730	5730	0
40	20230607	175300	155977150	5730	5730	5730	5730	0
41	20230607	175200	155977150	5730	5730	5730	5730	0
42	20230607	175100	155977150	5730	5730	5730	5730	0
43	20230607	175000	155977150	5730	5730	5730	5730	0
44	20230607	174900	155977150	5730	5730	5730	5730	0
45	20230607	174800	155977150	5730	5730	5730	5730	0
46	20230607	174700	155977150	5730	5730	5730	5730	0
47	20230607	174600	155977150	5730	5730	5730	5730	0
48	20230607	174500	155977150	5730	5730	5730	5730	0
49	20230607	174400	155977150	5730	5730	5730	5730	0
50	20230607	174300	155977150	5730	5730	5730	5730	0
51	20230607	174200	155977150	5730	5730	5730	5730	0
52	20230607	174100	155977150	5730	5730	5730	5730	0
53	20230607	174000	155977150	5730	5730	5730	5730	0
54	20230607	173900	155977150	5730	5730	5730	5730	0
55	20230607	173800	155977150	5730	5730	5730	5730	0
56	20230607	173700	155977150	5730	5730	5730	5730	0
57	20230607	173600	155977150	5730	5730	5730	5730	0
58	20230607	173500	155977150	5730	5730	5730	5730	0
59	20230607	173400	155977150	5730	5730	5730	5730	0
60	20230607	173300	155977150	5730	5730	5730	5730	0
61	20230607	173200	155977150	5730	5730	5730	5730	0
62	20230607	173100	155977150	5730	5730	5730	5730	210
63	20230607	173000	155977150	5730	5730	5730	5730	0
64	20230607	172900	155977150	5730	5730	5730	5730	0
65	20230607	172800	155977150	5730	5730	5730	5730	0
66	20230607	172700	155977150	5730	5730	5730	5730	0
67	20230607	172600	155977150	5730	5730	5730	5730	0
68	20230607	172500	155977150	5730	5730	5730	5730	0
69	20230607	172400	155977150	5730	5730	5730	5730	0
70	20230607	172300	155977150	5730	5730	5730	5730	0
71	20230607	172200	155977150	5730	5730	5730	5730	0
72	20230607	172100	155977150	5730	5730	5730	5730	0
73	20230607	172000	155977150	5730	5730	5730	5730	0
74	20230607	171900	155977150	5730	5730	5730	5730	0
75	20230607	171800	155977150	5730	5730	5730	5730	0
76	20230607	171700	155977150	5730	5730	5730	5730	0
77	20230607	171600	155977150	5730	5730	5730	5730	0
78	20230607	171500	155977150	5730	5730	5730	5730	0
79	20230607	171400	155977150	5730	5730	5730	5730	0
80	20230607	171300	155977150	5730	5730	5730	5730	0
81	20230607	171200	155977150	5730	5730	5730	5730	0
82	20230607	171100	155977150	5730	5730	5730	5730	0
83	20230607	171000	155977150	5730	5730	5730	5730	0
84	20230607	170900	155977150	5730	5730	5730	5730	0
85	20230607	170800	155977150	5730	5730	5730	5730	0
86	20230607	170700	155977150	5730	5730	5730	5730	0
87	20230607	170600	155977150	5730	5730	5730	5730	0
88	20230607	170500	155977150	5730	5730	5730	5730	0
89	20230607	170400	155977150	5730	5730	5730	5730	0
90	20230607	170300	155977150	5730	5730	5730	5730	0
91	20230607	170200	155977150	5730	5730	5730	5730	0
92	20230607	170100	155977150	5730	5730	5730	5730	210
93	20230607	170000	155977150	5730	5730	5730	5730	0
94	20230607	165900	155977150	5730	5730	5730	5730	0
95	20230607	165800	155977150	5730	5730	5730	5730	0
96	20230607	165700	155977150	5730	5730	5730	5730	0
97	20230607	165600	155977150	5730	5730	5730	5730	0
98	20230607	165500	155977150	5730	5730	5730	5730	0
99	20230607	165400	155977150	5730	5730	5730	5730	0
100	20230607	165300	155977150	5730	5730	5730	5730	0
101	20230607	165200	155977150	5730	5730	5730	5730	0
102	20230607	165100	155977150	5730	5730	5730	5730	0
103	20230607	165000	155977150	5730	5730	5730	5730	0
104	20230607	164900	155977150	5730	5730	5730	5730	0
105	20230607	164800	155977150	5730	5730	5730	5730	0
106	20230607	164700	155977150	5730	5730	5730	5730	0
107	20230607	164600	155977150	5730	5730	5730	5730	0
108	20230607	164500	155977150	5730	5730	5730	5730	0
109	20230607	164400	155977150	5730	5730	5730	5730	0
110	20230607	164300	155977150	5730	5730	5730	5730	0
111	20230607	164200	155977150	5730	5730	5730	5730	0
112	20230607	164100	155977150	5730	5730	5730	5730	0
113	20230607	164000	155977150	5730	5730	5730	5730	0
114	20230607	163900	155977150	5730	5730	5730	5730	0
115	20230607	163800	155977150	5730	5730	5730	5730	0
116	20230607	163700	155977150	5730	5730	5730	5730	0
117	20230607	163600	155977150	5730	5730	5730	5730	0
118	20230607	163500	155977150	5730	5730	5730	5730	0
119	20230607	163400	155977150	5730	5730	5730	5730	0
120	20230607	163300	155977150	5730	5730	5730	5730	0
121	20230607	163200	155977150	5730	5730	5730	5730	0
122	20230607	163100	155977150	5730	5730	5730	5730	210
123	20230607	163000	155977150	5730	5730	5730	5730	0
124	20230607	162900	155977150	5730	5730	5730	5730	0
125	20230607	162800	155977150	5730	5730	5730	5730	0
126	20230607	162700	155977150	5730	5730	5730	5730	0
127	20230607	162600	155977150	5730	5730	5730	5730	0
128	20230607	162500	155977150	5730	5730	5730	5730	0
129	20230607	162400	155977150	5730	5730	5730	5730	0
130	20230607	162300	155977150	5730	5730	5730	5730	0
131	20230607	162200	155977150	5730	5730	5730	5730	0
132	20230607	162100	155977150	5730	5730	5730	5730	0
133	20230607	162000	155977150	5730	5730	5730	5730	0
134	20230607	161900	155977150	5730	5730	5730	5730	0
135	20230607	161800	155977150	5730	5730	5730	5730	0
136	20230607	161700	155977150	5730	5730	5730	5730	0
137	20230607	161600	155977150	5730	5730	5730	5730	0
138	20230607	161500	155977150	5730	5730	5730	5730	0
139	20230607	161400	155977150	5730	5730	5730	5730	0
140	20230607	161300	155977150	5730	5730	5730	5730	0
141	20230607	161200	155977150	5730	5730	5730	5730	0
142	20230607	161100	155977150	5730	5730	5730	5730	0
143	20230607	161000	155977150	5730	5730	5730	5730	0
144	20230607	160900	155977150	5730	5730	5730	5730	0
145	20230607	160800	155977150	5730	5730	5730	5730	0
146	20230607	160700	155977150	5730	5730	5730	5730	0
147	20230607	160600	155977150	5730	5730	5730	5730	0
148	20230607	160500	155977150	5730	5730	5730	5730	0
149	20230607	160400	155977150	5730	5730	5730	5730	0
150	20230607	160300	155977150	5730	5730	5730	5730	0
151	20230607	160200	155977150	5730	5730	5730	5730	0
152	20230607	160100	155977150	5730	5730	5730	5730	210
153	20230607	160000	155977150	5730	5730	5730	5730	0
154	20230607	155900	155977150	5730	5730	5730	5730	0
155	20230607	155800	155977150	5730	5730	5730	5730	0
156	20230607	155700	155977150	5730	5730	5730	5730	0
157	20230607	155600	155977150	5730	5730	5730	5730	0
158	20230607	155500	155977150	5730	5730	5730	5730	0
159	20230607	155400	155977150	5730	5730	5730	5730	0
160	20230607	155300	155977150	5730	5730	5730	5730	0
161	20230607	155200	155977150	5730	5730	5730	5730	0
162	20230607	155100	155977150	5730	5730	5730	5730	0
163	20230607	155000	155977150	5730	5730	5730	5730	0
164	20230607	154900	155977150	5730	5730	5730	5730	0
165	20230607	154800	155977150	5730	5730	5730	5730	0
166	20230607	154700	155977150	5730	5730	5730	5730	0
167	20230607	154600	155977150	5730	5730	5730	5730	0
168	20230607	154500	155977150	5730	5730	5730	5730	0
169	20230607	154400	155977150	5730	5730	5730	5730	0
170	20230607	154300	155977150	5730	5730	5730	5730	0
171	20230607	154200	155977150	5730	5730	5730	5730	0
172	20230607	154100	155977150	5730	5730	5730	5730	0
173	20230607	154000	155977150	5730	5730	5730	5730	0
174	20230607	153900	155977150	5730	5730	5730	5730	0
175	20230607	153800	155977150	5730	5730	5730	5730	0
176	20230607	153700	155977150	5730	5730	5730	5730	0
177	20230607	153600	155977150	5730	5730	5730	5730	0
178	20230607	153500	155977150	5730	5730	5730	5730	0
179	20230607	153400	155977150	5730	5730	5730	5730	0
180	20230607	153300	155977150	5730	5730	5730	5730	0
181	20230607	153200	155977150	5730	5730	5730	5730	0
182	20230607	153100	155977150	5730	5730	5730	5730	210
183	20230607	153000	155977150	5730	5730	5730	5730	210
184	20230607	152900	154773850	5730	5730	5730	5730	0
185	20230607	152800	154773850	5730	5730	5730	5730	0
186	20230607	152700	154773850	5730	5730	5730	5730	0
187	20230607	152600	154773850	5730	5730	5730	5730	0
188	20230607	152500	154773850	5730	5730	5730	5730	0
189	20230607	152400	154773850	5730	5730	5730	5730	0
190	20230607	152300	154773850	5730	5730	5730	5730	0
191	20230607	152200	154773850	5730	5730	5730	5730	0
192	20230607	152100	154773850	5730	5730	5730	5730	0
193	20230607	152000	154773850	5730	5730	5730	5730	0
194	20230607	151900	154773850	5730	5730	5730	5730	10
195	20230607	151800	154716550	5730	5730	5730	5730	0
196	20230607	151700	154716550	5730	5730	5730	5730	0
197	20230607	151600	154716550	5730	5730	5730	5730	0
198	20230607	151500	154716550	5730	5730	5730	5730	1
199	20230607	151400	154710820	5730	5730	5730	5730	0
200	20230607	151300	154710820	5730	5730	5730	5730	0
201	20230607	151200	154710820	5730	5730	5730	5730	0
202	20230607	151100	154710820	5730	5730	5730	5730	0
203	20230607	151000	154710820	5730	5730	5730	5730	0
204	20230607	150900	154710820	5730	5730	5730	5730	0
205	20230607	150800	154710820	5730	5730	5730	5730	0
206	20230607	150700	154710820	5730	5730	5730	5730	0
207	20230607	150600	154710820	5730	5700	5730	5700	6
208	20230607	150500	154676590	5700	5700	5700	5700	0
209	20230607	150400	154676590	5700	5710	5710	5700	1741
210	20230607	150300	144743690	5720	5720	5720	5720	107
211	20230607	150200	144131650	5720	5720	5720	5720	100
212	20230607	150100	143559650	5720	5720	5720	5720	18
213	20230607	150000	143456690	5730	5730	5730	5730	0
214	20230607	145900	143456690	5730	5730	5730	5730	0
215	20230607	145800	143456690	5730	5730	5730	5730	0
216	20230607	145700	143456690	5730	5730	5730	5730	0
217	20230607	145600	143456690	5730	5730	5730	5730	5
218	20230607	145500	143428040	5730	5730	5730	5730	304
219	20230607	145400	141686120	5720	5720	5720	5720	0
220	20230607	145300	141686120	5720	5720	5720	5720	0
221	20230607	145200	141686120	5720	5720	5720	5720	0
222	20230607	145100	141686120	5720	5710	5720	5710	1290
223	20230607	145000	134308320	5710	5720	5720	5710	274
224	20230607	144900	132742040	5730	5730	5730	5730	0
225	20230607	144800	132742040	5730	5730	5730	5730	1
226	20230607	144700	132736310	5720	5720	5720	5720	911
227	20230607	144600	127525390	5730	5730	5730	5730	0
228	20230607	144500	127525390	5730	5730	5730	5730	621
229	20230607	144400	123967060	5740	5740	5740	5740	1
230	20230607	144300	123961320	5730	5730	5730	5730	0
231	20230607	144200	123961320	5730	5730	5730	5730	0
232	20230607	144100	123961320	5730	5730	5730	5730	142
233	20230607	144000	123147660	5730	5730	5730	5730	0
234	20230607	143900	123147660	5730	5730	5730	5730	0
235	20230607	143800	123147660	5730	5730	5730	5730	0
236	20230607	143700	123147660	5730	5730	5730	5730	100
237	20230607	143600	122574660	5740	5740	5740	5740	174
238	20230607	143500	121575900	5740	5730	5740	5730	9
239	20230607	143400	121524310	5730	5730	5730	5730	191
240	20230607	143300	120429880	5740	5740	5740	5740	0
241	20230607	143200	120429880	5740	5740	5740	5740	0
242	20230607	143100	120429880	5740	5740	5740	5740	0
243	20230607	143000	120429880	5740	5740	5740	5740	1
244	20230607	142900	120424140	5740	5740	5740	5740	0
245	20230607	142800	120424140	5740	5740	5740	5740	2
246	20230607	142700	120412660	5740	5740	5740	5740	0
247	20230607	142600	120412660	5740	5740	5740	5740	0
248	20230607	142500	120412660	5740	5740	5740	5740	0
249	20230607	142400	120412660	5740	5740	5740	5740	0
250	20230607	142300	120412660	5740	5740	5740	5740	0
251	20230607	142200	120412660	5740	5740	5740	5740	100
252	20230607	142100	119838660	5740	5740	5740	5740	0
253	20230607	142000	119838660	5740	5740	5740	5740	0
254	20230607	141900	119838660	5740	5740	5740	5740	0
255	20230607	141800	119838660	5740	5740	5740	5740	0
256	20230607	141700	119838660	5740	5740	5740	5740	0
257	20230607	141600	119838660	5740	5740	5740	5740	0
258	20230607	141500	119838660	5740	5740	5740	5740	0
259	20230607	141400	119838660	5740	5740	5740	5740	0
260	20230607	141300	119838660	5740	5740	5740	5740	0
261	20230607	141200	119838660	5740	5740	5740	5740	0
262	20230607	141100	119838660	5740	5740	5740	5740	1
263	20230607	141000	119832920	5730	5730	5730	5730	5
264	20230607	140900	119804270	5740	5740	5740	5740	0
265	20230607	140800	119804270	5740	5740	5740	5740	0
266	20230607	140700	119804270	5740	5740	5740	5740	0
267	20230607	140600	119804270	5740	5740	5740	5740	0
268	20230607	140500	119804270	5740	5740	5740	5740	0
269	20230607	140400	119804270	5740	5740	5740	5740	0
270	20230607	140300	119804270	5740	5740	5740	5740	0
271	20230607	140200	119804270	5740	5740	5740	5740	0
272	20230607	140100	119804270	5740	5740	5740	5740	10
273	20230607	140000	119746870	5740	5740	5740	5740	9
274	20230607	135900	119695210	5740	5740	5740	5740	0
275	20230607	135800	119695210	5740	5740	5740	5740	1
276	20230607	135700	119689470	5710	5730	5730	5710	955
277	20230607	135600	114233070	5730	5730	5730	5730	376
278	20230607	135500	112078590	5720	5720	5720	5720	0
279	20230607	135400	112078590	5720	5720	5720	5720	24
280	20230607	135300	111941310	5730	5730	5730	5730	0
281	20230607	135200	111941310	5730	5730	5730	5730	1
282	20230607	135100	111935580	5710	5710	5710	5710	0
283	20230607	135000	111935580	5710	5710	5710	5710	75
284	20230607	134900	111507330	5710	5710	5710	5710	141
285	20230607	134800	110702220	5710	5700	5710	5700	108
286	20230607	134700	110086540	5700	5710	5710	5700	500
287	20230607	134600	107235540	5710	5710	5710	5710	0
288	20230607	134500	107235540	5710	5710	5710	5710	32
289	20230607	134400	107052820	5710	5720	5720	5710	624
290	20230607	134300	103483630	5720	5720	5720	5720	20
291	20230607	134200	103369230	5730	5730	5730	5730	0
292	20230607	134100	103369230	5730	5730	5730	5730	0
293	20230607	134000	103369230	5730	5730	5730	5730	0
294	20230607	133900	103369230	5730	5720	5730	5720	34
295	20230607	133800	103174610	5720	5720	5720	5720	210
296	20230607	133700	101973410	5720	5720	5720	5720	0
297	20230607	133600	101973410	5720	5720	5720	5720	0
298	20230607	133500	101973410	5720	5720	5720	5720	117
299	20230607	133400	101304170	5730	5730	5730	5730	0
300	20230607	133300	101304170	5730	5730	5730	5730	1
301	20230607	133200	101298440	5730	5730	5730	5730	0
302	20230607	133100	101298440	5730	5730	5730	5730	0
303	20230607	133000	101298440	5730	5730	5730	5730	1
304	20230607	132900	101292710	5730	5730	5730	5730	0
305	20230607	132800	101292710	5730	5730	5730	5730	0
306	20230607	132700	101292710	5730	5730	5730	5730	0
307	20230607	132600	101292710	5730	5730	5730	5730	0
308	20230607	132500	101292710	5730	5730	5730	5730	381
309	20230607	132400	99109580	5730	5730	5730	5730	55
310	20230607	132300	98794430	5730	5730	5730	5730	30
311	20230607	132200	98622530	5730	5730	5730	5730	0
312	20230607	132100	98622530	5730	5730	5730	5730	232
313	20230607	132000	97293170	5730	5730	5730	5730	0
314	20230607	131900	97293170	5730	5730	5730	5730	203
315	20230607	131800	96129980	5720	5720	5720	5720	0
316	20230607	131700	96129980	5720	5720	5720	5720	0
317	20230607	131600	96129980	5720	5720	5720	5720	0
318	20230607	131500	96129980	5720	5720	5720	5720	170
319	20230607	131400	95157580	5720	5720	5720	5720	0
320	20230607	131300	95157580	5720	5720	5720	5720	0
321	20230607	131200	95157580	5720	5720	5720	5720	0
322	20230607	131100	95157580	5720	5720	5720	5720	30
323	20230607	131000	94985980	5720	5720	5720	5720	0
324	20230607	130900	94985980	5720	5720	5720	5720	0
325	20230607	130800	94985980	5720	5720	5720	5720	0
326	20230607	130700	94985980	5720	5720	5720	5720	0
327	20230607	130600	94985980	5720	5710	5720	5710	81
328	20230607	130500	94523430	5710	5710	5710	5710	11
329	20230607	130400	94460620	5710	5710	5710	5710	0
330	20230607	130300	94460620	5710	5710	5710	5710	3
331	20230607	130200	94443490	5710	5720	5720	5710	91
332	20230607	130100	93922990	5720	5720	5720	5720	1
333	20230607	130000	93917270	5720	5720	5720	5720	10
334	20230607	125900	93860070	5720	5720	5720	5720	100
335	20230607	125800	93288070	5720	5720	5720	5720	0
336	20230607	125700	93288070	5720	5720	5720	5720	0
337	20230607	125600	93288070	5720	5720	5720	5720	0
338	20230607	125500	93288070	5720	5720	5720	5720	0
339	20230607	125400	93288070	5720	5720	5720	5720	3
340	20230607	125300	93270910	5720	5720	5720	5720	0
341	20230607	125200	93270910	5720	5700	5720	5700	234
342	20230607	125100	91936630	5710	5710	5710	5710	90
343	20230607	125000	91422730	5720	5720	5720	5720	0
344	20230607	124900	91422730	5720	5720	5720	5720	0
345	20230607	124800	91422730	5720	5720	5720	5720	0
346	20230607	124700	91422730	5720	5720	5720	5720	57
347	20230607	124600	91096690	5720	5720	5720	5720	2
348	20230607	124500	91085250	5720	5720	5720	5720	0
349	20230607	124400	91085250	5720	5720	5720	5720	0
350	20230607	124300	91085250	5720	5720	5720	5720	0
351	20230607	124200	91085250	5720	5720	5720	5720	10
352	20230607	124100	91028050	5720	5720	5720	5720	0
353	20230607	124000	91028050	5720	5720	5720	5720	10
354	20230607	123900	90970850	5720	5720	5720	5720	0
355	20230607	123800	90970850	5720	5720	5720	5720	0
356	20230607	123700	90970850	5720	5720	5720	5720	20
357	20230607	123600	90856450	5730	5730	5730	5730	40
358	20230607	123500	90627250	5730	5730	5730	5730	10
359	20230607	123400	90569950	5730	5730	5730	5730	1
360	20230607	123300	90564220	5730	5740	5740	5730	472
361	20230607	123200	87859650	5730	5730	5730	5730	0
362	20230607	123100	87859650	5730	5730	5730	5730	4
363	20230607	123000	87836730	5730	5730	5730	5730	7
364	20230607	122900	87796620	5740	5740	5740	5730	107
365	20230607	122800	87183490	5730	5730	5730	5730	100
366	20230607	122700	86610490	5730	5730	5730	5730	0
367	20230607	122600	86610490	5730	5730	5730	5730	313
368	20230607	122500	84817000	5740	5740	5740	5740	0
369	20230607	122400	84817000	5740	5740	5740	5740	1
370	20230607	122300	84811260	5720	5720	5720	5720	0
371	20230607	122200	84811260	5720	5720	5720	5720	0
372	20230607	122100	84811260	5720	5710	5720	5710	1132
373	20230607	122000	78337520	5710	5710	5710	5710	298
374	20230607	121900	76635940	5710	5710	5710	5710	600
375	20230607	121800	73209940	5710	5710	5710	5710	0
376	20230607	121700	73209940	5710	5710	5710	5710	0
377	20230607	121600	73209940	5710	5710	5710	5710	0
378	20230607	121500	73209940	5710	5710	5710	5710	0
379	20230607	121400	73209940	5710	5710	5710	5710	0
380	20230607	121300	73209940	5710	5710	5710	5710	1
381	20230607	121200	73204230	5700	5700	5700	5700	0
382	20230607	121100	73204230	5700	5700	5700	5700	3
383	20230607	121000	73187130	5680	5680	5680	5680	0
384	20230607	120900	73187130	5680	5680	5680	5680	0
385	20230607	120800	73187130	5680	5680	5680	5680	0
386	20230607	120700	73187130	5680	5680	5680	5680	1
387	20230607	120600	73181450	5670	5670	5670	5670	0
388	20230607	120500	73181450	5670	5670	5670	5670	0
389	20230607	120400	73181450	5670	5670	5670	5670	0
390	20230607	120300	73181450	5670	5670	5670	5670	0
391	20230607	120200	73181450	5670	5670	5670	5670	0
392	20230607	120100	73181450	5670	5690	5690	5670	1000
393	20230607	120000	67502130	5700	5690	5700	5690	918
394	20230607	115900	62270360	5700	5700	5700	5700	0
395	20230607	115800	62270360	5700	5700	5700	5700	7
396	20230607	115700	62230460	5700	5700	5700	5700	0
397	20230607	115600	62230460	5700	5700	5700	5700	0
398	20230607	115500	62230460	5700	5700	5700	5700	5
399	20230607	115400	62201960	5700	5700	5700	5700	1
400	20230607	115300	62196260	5690	5690	5690	5690	1034
401	20230607	115200	56312800	5680	5680	5680	5680	0
402	20230607	115100	56312800	5680	5680	5680	5680	0
403	20230607	115000	56312800	5680	5680	5680	5680	0
404	20230607	114900	56312800	5680	5680	5680	5680	0
405	20230607	114800	56312800	5680	5680	5680	5680	0
406	20230607	114700	56312800	5680	5680	5680	5680	0
407	20230607	114600	56312800	5680	5680	5680	5680	0
408	20230607	114500	56312800	5680	5680	5680	5680	0
409	20230607	114400	56312800	5680	5680	5680	5680	0
410	20230607	114300	56312800	5680	5680	5680	5680	0
411	20230607	114200	56312800	5680	5680	5680	5680	0
412	20230607	114100	56312800	5680	5680	5680	5680	0
413	20230607	114000	56312800	5680	5680	5680	5680	0
414	20230607	113900	56312800	5680	5680	5680	5680	0
415	20230607	113800	56312800	5680	5680	5680	5680	0
416	20230607	113700	56312800	5680	5680	5680	5680	887
417	20230607	113600	51274640	5690	5690	5690	5690	660
418	20230607	113500	47519240	5700	5700	5700	5700	0
419	20230607	113400	47519240	5700	5700	5700	5700	4
420	20230607	113300	47496440	5700	5700	5700	5700	1
421	20230607	113200	47490740	5680	5680	5680	5680	0
422	20230607	113100	47490740	5680	5680	5680	5680	0
423	20230607	113000	47490740	5680	5680	5680	5680	8
424	20230607	112900	47445300	5690	5690	5690	5690	0
425	20230607	112800	47445300	5690	5690	5690	5690	0
426	20230607	112700	47445300	5690	5690	5690	5690	0
427	20230607	112600	47445300	5690	5690	5690	5690	0
428	20230607	112500	47445300	5690	5690	5690	5690	0
429	20230607	112400	47445300	5690	5690	5690	5690	66
430	20230607	112300	47069760	5690	5690	5690	5690	0
431	20230607	112200	47069760	5690	5700	5700	5690	10
432	20230607	112100	47012810	5700	5700	5700	5700	4
433	20230607	112000	46990010	5700	5700	5700	5700	0
434	20230607	111900	46990010	5700	5700	5700	5700	10
435	20230607	111800	46933010	5690	5680	5690	5680	400
436	20230607	111700	44657510	5670	5670	5670	5670	565
437	20230607	111600	41453960	5670	5670	5670	5670	0
438	20230607	111500	41453960	5670	5670	5670	5670	4
439	20230607	111400	41431280	5670	5670	5670	5670	1
440	20230607	111300	41425610	5650	5650	5650	5650	0
441	20230607	111200	41425610	5650	5650	5650	5650	0
442	20230607	111100	41425610	5650	5650	5650	5650	813
443	20230607	111000	36832160	5650	5650	5650	5650	0
444	20230607	110900	36832160	5650	5650	5650	5650	0
445	20230607	110800	36832160	5650	5650	5650	5650	2
446	20230607	110700	36820860	5650	5650	5650	5650	54
447	20230607	110600	36515760	5650	5650	5650	5650	313
448	20230607	110500	34747310	5670	5670	5670	5670	0
449	20230607	110400	34747310	5670	5670	5670	5670	9
450	20230607	110300	34696280	5660	5670	5670	5660	62
451	20230607	110200	34345260	5670	5670	5670	5670	0
452	20230607	110100	34345260	5670	5670	5670	5670	1000
453	20230607	110000	28675260	5670	5670	5670	5670	0
454	20230607	105900	28675260	5670	5670	5670	5670	0
455	20230607	105800	28675260	5670	5670	5670	5670	1
456	20230607	105700	28669590	5670	5670	5670	5670	0
457	20230607	105600	28669590	5670	5670	5670	5670	0
458	20230607	105500	28669590	5670	5670	5670	5670	0
459	20230607	105400	28669590	5670	5670	5670	5670	1
460	20230607	105300	28663920	5670	5670	5670	5670	0
461	20230607	105200	28663920	5670	5670	5670	5670	0
462	20230607	105100	28663920	5670	5670	5670	5670	0
463	20230607	105000	28663920	5670	5670	5670	5670	0
464	20230607	104900	28663920	5670	5670	5670	5670	3
465	20230607	104800	28646910	5650	5650	5650	5650	51
466	20230607	104700	28358760	5650	5650	5650	5650	0
467	20230607	104600	28358760	5650	5650	5650	5650	0
468	20230607	104500	28358760	5650	5650	5650	5650	0
469	20230607	104400	28358760	5650	5650	5650	5650	71
470	20230607	104300	27957610	5650	5650	5650	5650	0
471	20230607	104200	27957610	5650	5670	5670	5650	100
472	20230607	104100	27392010	5650	5650	5650	5650	0
473	20230607	104000	27392010	5650	5650	5650	5650	2
474	20230607	103900	27380710	5650	5650	5650	5650	0
475	20230607	103800	27380710	5650	5650	5650	5650	50
476	20230607	103700	27098210	5650	5650	5650	5650	0
477	20230607	103600	27098210	5650	5650	5650	5650	100
478	20230607	103500	26533210	5650	5650	5650	5650	0
479	20230607	103400	26533210	5650	5650	5650	5650	0
480	20230607	103300	26533210	5650	5650	5650	5650	0
481	20230607	103200	26533210	5650	5650	5650	5650	530
482	20230607	103100	23538710	5670	5670	5670	5670	0
483	20230607	103000	23538710	5670	5670	5670	5670	0
484	20230607	102900	23538710	5670	5670	5670	5670	0
485	20230607	102800	23538710	5670	5670	5670	5670	0
486	20230607	102700	23538710	5670	5670	5670	5670	0
487	20230607	102600	23538710	5670	5670	5670	5670	1
488	20230607	102500	23533040	5650	5650	5660	5650	362
489	20230607	102400	21487710	5660	5660	5660	5660	0
490	20230607	102300	21487710	5660	5660	5660	5660	0
491	20230607	102200	21487710	5660	5660	5660	5660	0
492	20230607	102100	21487710	5660	5660	5660	5660	0
493	20230607	102000	21487710	5660	5660	5660	5660	12
494	20230607	101900	21419790	5660	5660	5660	5660	194
495	20230607	101800	20321750	5660	5660	5660	5660	0
496	20230607	101700	20321750	5660	5660	5660	5660	10
497	20230607	101600	20265150	5650	5650	5650	5650	313
498	20230607	101500	18496700	5670	5670	5670	5670	0
499	20230607	101400	18496700	5670	5670	5670	5670	0
500	20230607	101300	18496700	5670	5670	5670	5670	0
501	20230607	101200	18496700	5670	5670	5670	5670	0
502	20230607	101100	18496700	5670	5670	5670	5670	0
503	20230607	101000	18496700	5670	5670	5670	5670	0
504	20230607	100900	18496700	5670	5670	5670	5670	4
505	20230607	100800	18474020	5670	5670	5670	5670	0
506	20230607	100700	18474020	5670	5670	5670	5670	0
507	20230607	100600	18474020	5670	5650	5670	5650	2
508	20230607	100500	18462700	5660	5660	5660	5660	236
509	20230607	100400	17126940	5660	5660	5660	5660	3
510	20230607	100300	17109960	5660	5660	5660	5660	0
511	20230607	100200	17109960	5660	5660	5660	5660	3
512	20230607	100100	17092980	5670	5670	5670	5670	0
513	20230607	100000	17092980	5670	5640	5670	5640	113
514	20230607	095900	16455590	5640	5660	5660	5640	44
515	20230607	095800	16207330	5640	5640	5640	5640	0
516	20230607	095700	16207330	5640	5650	5650	5640	150
517	20230607	095600	15360320	5660	5660	5660	5660	5
518	20230607	095500	15332020	5660	5660	5660	5660	0
519	20230607	095400	15332020	5660	5660	5660	5660	1
520	20230607	095300	15326360	5660	5660	5660	5660	3
521	20230607	095200	15309380	5660	5660	5660	5660	0
522	20230607	095100	15309380	5660	5660	5660	5660	12
523	20230607	095000	15241460	5660	5660	5660	5660	1
524	20230607	094900	15235800	5660	5660	5660	5660	2
525	20230607	094800	15224480	5660	5660	5660	5660	1
526	20230607	094700	15218820	5650	5650	5650	5650	0
527	20230607	094600	15218820	5650	5650	5650	5650	225
528	20230607	094500	13947570	5670	5670	5670	5670	0
529	20230607	094400	13947570	5670	5670	5670	5660	15
530	20230607	094300	13862650	5670	5670	5670	5670	0
531	20230607	094200	13862650	5670	5670	5670	5670	0
532	20230607	094100	13862650	5670	5670	5670	5670	69
533	20230607	094000	13471420	5680	5680	5680	5680	0
534	20230607	093900	13471420	5680	5680	5680	5680	1
535	20230607	093800	13465740	5680	5680	5680	5680	3
536	20230607	093700	13448700	5680	5680	5680	5680	1
537	20230607	093600	13443020	5680	5680	5680	5680	165
538	20230607	093500	12505820	5680	5680	5680	5680	0
539	20230607	093400	12505820	5680	5680	5680	5680	0
540	20230607	093300	12505820	5680	5680	5680	5680	0
541	20230607	093200	12505820	5680	5680	5680	5680	30
542	20230607	093100	12335420	5700	5700	5700	5700	0
543	20230607	093000	12335420	5700	5700	5700	5700	0
544	20230607	092900	12335420	5700	5700	5700	5700	0
545	20230607	092800	12335420	5700	5700	5700	5700	0
546	20230607	092700	12335420	5700	5700	5700	5700	0
547	20230607	092600	12335420	5700	5700	5700	5700	82
548	20230607	092500	11868020	5700	5700	5700	5700	0
549	20230607	092400	11868020	5700	5700	5700	5700	15
550	20230607	092300	11782520	5700	5690	5700	5690	8
551	20230607	092200	11736950	5670	5670	5670	5670	0
552	20230607	092100	11736950	5670	5670	5670	5670	104
553	20230607	092000	11147270	5670	5670	5670	5670	0
554	20230607	091900	11147270	5670	5670	5670	5670	0
555	20230607	091800	11147270	5670	5660	5670	5660	17
556	20230607	091700	11050940	5660	5650	5660	5630	373
557	20230607	091600	8948110	5650	5650	5650	5650	0
558	20230607	091500	8948110	5650	5650	5650	5650	0
559	20230607	091400	8948110	5650	5660	5660	5650	30
560	20230607	091300	8778560	5650	5650	5650	5650	0
561	20230607	091200	8778560	5650	5650	5650	5650	6
562	20230607	091100	8744660	5630	5650	5650	5630	418
563	20230607	091000	6388740	5650	5650	5650	5650	0
564	20230607	090900	6388740	5650	5650	5650	5650	0
565	20230607	090800	6388740	5650	5650	5650	5650	12
566	20230607	090700	6320940	5650	5650	5650	5650	40
567	20230607	090600	6094940	5690	5690	5690	5690	0
568	20230607	090500	6094940	5690	5690	5690	5690	5
569	20230607	090400	6066490	5690	5690	5690	5690	1
570	20230607	090300	6060800	5650	5660	5660	5650	175
571	20230607	090200	5071940	5700	5680	5700	5660	732
572	20230607	090100	920160	5680	5680	5680	5680	0
573	20230607	090000	920160	5680	5680	5680	5680	162