KissMeData/357120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	163504050	5590	5590	5590	5590	556
3	20230605	184800	163504050	5590	5590	5590	5590	0
4	20230605	184700	163504050	5590	5590	5590	5590	0
5	20230605	184600	163504050	5590	5590	5590	5590	0
6	20230605	184500	163504050	5590	5590	5590	5590	0
7	20230605	184400	163504050	5590	5590	5590	5590	0
8	20230605	184300	163504050	5590	5590	5590	5590	0
9	20230605	184200	163504050	5590	5590	5590	5590	0
10	20230605	184100	163504050	5590	5590	5590	5590	0
11	20230605	184000	163504050	5590	5590	5590	5590	0
12	20230605	183900	163504050	5590	5590	5590	5590	0
13	20230605	183800	163504050	5590	5590	5590	5590	0
14	20230605	183700	163504050	5590	5590	5590	5590	0
15	20230605	183600	163504050	5590	5590	5590	5590	0
16	20230605	183500	163504050	5590	5590	5590	5590	0
17	20230605	183400	163504050	5590	5590	5590	5590	0
18	20230605	183300	163504050	5590	5590	5590	5590	0
19	20230605	183200	163504050	5590	5590	5590	5590	0
20	20230605	183100	163504050	5590	5590	5590	5590	0
21	20230605	183000	163504050	5590	5590	5590	5590	0
22	20230605	182900	163504050	5590	5590	5590	5590	0
23	20230605	182800	163504050	5590	5590	5590	5590	0
24	20230605	182700	163504050	5590	5590	5590	5590	0
25	20230605	182600	163504050	5590	5590	5590	5590	0
26	20230605	182500	163504050	5590	5590	5590	5590	0
27	20230605	182400	163504050	5590	5590	5590	5590	0
28	20230605	182300	163504050	5590	5590	5590	5590	0
29	20230605	182200	163504050	5590	5590	5590	5590	0
30	20230605	182100	163504050	5590	5590	5590	5590	0
31	20230605	182000	163504050	5590	5590	5590	5590	0
32	20230605	181900	163504050	5590	5590	5590	5590	556
33	20230605	181800	163504050	5590	5590	5590	5590	0
34	20230605	181700	163504050	5590	5590	5590	5590	0
35	20230605	181600	163504050	5590	5590	5590	5590	0
36	20230605	181500	163504050	5590	5590	5590	5590	0
37	20230605	181400	163504050	5590	5590	5590	5590	0
38	20230605	181300	163504050	5590	5590	5590	5590	0
39	20230605	181200	163504050	5590	5590	5590	5590	0
40	20230605	181100	163504050	5590	5590	5590	5590	0
41	20230605	181000	163504050	5590	5590	5590	5590	0
42	20230605	180900	163504050	5590	5590	5590	5590	0
43	20230605	180800	163504050	5590	5590	5590	5590	0
44	20230605	180700	163504050	5590	5590	5590	5590	0
45	20230605	180600	163504050	5590	5590	5590	5590	0
46	20230605	180500	163504050	5590	5590	5590	5590	0
47	20230605	180400	163504050	5590	5590	5590	5590	0
48	20230605	180300	163504050	5590	5590	5590	5590	0
49	20230605	180200	163504050	5590	5590	5590	5590	0
50	20230605	180100	163504050	5590	5590	5590	5590	0
51	20230605	180000	163504050	5590	5590	5590	5590	0
52	20230605	175900	163504050	5590	5590	5590	5590	0
53	20230605	175800	163504050	5590	5590	5590	5590	0
54	20230605	175700	163504050	5590	5590	5590	5590	0
55	20230605	175600	163504050	5590	5590	5590	5590	0
56	20230605	175500	163504050	5590	5590	5590	5590	0
57	20230605	175400	163504050	5590	5590	5590	5590	0
58	20230605	175300	163504050	5590	5590	5590	5590	0
59	20230605	175200	163504050	5590	5590	5590	5590	0
60	20230605	175100	163504050	5590	5590	5590	5590	0
61	20230605	175000	163504050	5590	5590	5590	5590	0
62	20230605	174900	163504050	5590	5590	5590	5590	556
63	20230605	174800	163504050	5590	5590	5590	5590	0
64	20230605	174700	163504050	5590	5590	5590	5590	0
65	20230605	174600	163504050	5590	5590	5590	5590	0
66	20230605	174500	163504050	5590	5590	5590	5590	0
67	20230605	174400	163504050	5590	5590	5590	5590	0
68	20230605	174300	163504050	5590	5590	5590	5590	0
69	20230605	174200	163504050	5590	5590	5590	5590	0
70	20230605	174100	163504050	5590	5590	5590	5590	0
71	20230605	174000	163504050	5590	5590	5590	5590	0
72	20230605	173900	163504050	5590	5590	5590	5590	0
73	20230605	173800	163504050	5590	5590	5590	5590	0
74	20230605	173700	163504050	5590	5590	5590	5590	0
75	20230605	173600	163504050	5590	5590	5590	5590	0
76	20230605	173500	163504050	5590	5590	5590	5590	0
77	20230605	173400	163504050	5590	5590	5590	5590	0
78	20230605	173300	163504050	5590	5590	5590	5590	0
79	20230605	173200	163504050	5590	5590	5590	5590	0
80	20230605	173100	163504050	5590	5590	5590	5590	0
81	20230605	173000	163504050	5590	5590	5590	5590	0
82	20230605	172900	163504050	5590	5590	5590	5590	0
83	20230605	172800	163504050	5590	5590	5590	5590	0
84	20230605	172700	163504050	5590	5590	5590	5590	0
85	20230605	172600	163504050	5590	5590	5590	5590	0
86	20230605	172500	163504050	5590	5590	5590	5590	0
87	20230605	172400	163504050	5590	5590	5590	5590	0
88	20230605	172300	163504050	5590	5590	5590	5590	0
89	20230605	172200	163504050	5590	5590	5590	5590	0
90	20230605	172100	163504050	5590	5590	5590	5590	0
91	20230605	172000	163504050	5590	5590	5590	5590	0
92	20230605	171900	163504050	5590	5590	5590	5590	556
93	20230605	171800	163504050	5590	5590	5590	5590	0
94	20230605	171700	163504050	5590	5590	5590	5590	0
95	20230605	171600	163504050	5590	5590	5590	5590	0
96	20230605	171500	163504050	5590	5590	5590	5590	0
97	20230605	171400	163504050	5590	5590	5590	5590	0
98	20230605	171300	163504050	5590	5590	5590	5590	0
99	20230605	171200	163504050	5590	5590	5590	5590	0
100	20230605	171100	163504050	5590	5590	5590	5590	0
101	20230605	171000	163504050	5590	5590	5590	5590	0
102	20230605	170900	163504050	5590	5590	5590	5590	0
103	20230605	170800	163504050	5590	5590	5590	5590	0
104	20230605	170700	163504050	5590	5590	5590	5590	0
105	20230605	170600	163504050	5590	5590	5590	5590	0
106	20230605	170500	163504050	5590	5590	5590	5590	0
107	20230605	170400	163504050	5590	5590	5590	5590	0
108	20230605	170300	163504050	5590	5590	5590	5590	0
109	20230605	170200	163504050	5590	5590	5590	5590	0
110	20230605	170100	163504050	5590	5590	5590	5590	0
111	20230605	170000	163504050	5590	5590	5590	5590	0
112	20230605	165900	163504050	5590	5590	5590	5590	0
113	20230605	165800	163504050	5590	5590	5590	5590	0
114	20230605	165700	163504050	5590	5590	5590	5590	0
115	20230605	165600	163504050	5590	5590	5590	5590	0
116	20230605	165500	163504050	5590	5590	5590	5590	0
117	20230605	165400	163504050	5590	5590	5590	5590	0
118	20230605	165300	163504050	5590	5590	5590	5590	0
119	20230605	165200	163504050	5590	5590	5590	5590	0
120	20230605	165100	163504050	5590	5590	5590	5590	0
121	20230605	165000	163504050	5590	5590	5590	5590	0
122	20230605	164900	163504050	5590	5590	5590	5590	556
123	20230605	164800	163504050	5590	5590	5590	5590	0
124	20230605	164700	163504050	5590	5590	5590	5590	0
125	20230605	164600	163504050	5590	5590	5590	5590	0
126	20230605	164500	163504050	5590	5590	5590	5590	0
127	20230605	164400	163504050	5590	5590	5590	5590	0
128	20230605	164300	163504050	5590	5590	5590	5590	0
129	20230605	164200	163504050	5590	5590	5590	5590	0
130	20230605	164100	163504050	5590	5590	5590	5590	0
131	20230605	164000	163504050	5590	5590	5590	5590	0
132	20230605	163900	163504050	5590	5590	5590	5590	0
133	20230605	163800	163504050	5590	5590	5590	5590	0
134	20230605	163700	163504050	5590	5590	5590	5590	0
135	20230605	163600	163504050	5590	5590	5590	5590	0
136	20230605	163500	163504050	5590	5590	5590	5590	0
137	20230605	163400	163504050	5590	5590	5590	5590	0
138	20230605	163300	163504050	5590	5590	5590	5590	0
139	20230605	163200	163504050	5590	5590	5590	5590	0
140	20230605	163100	163504050	5590	5590	5590	5590	0
141	20230605	163000	163504050	5590	5590	5590	5590	0
142	20230605	162900	163504050	5590	5590	5590	5590	0
143	20230605	162800	163504050	5590	5590	5590	5590	0
144	20230605	162700	163504050	5590	5590	5590	5590	0
145	20230605	162600	163504050	5590	5590	5590	5590	0
146	20230605	162500	163504050	5590	5590	5590	5590	0
147	20230605	162400	163504050	5590	5590	5590	5590	0
148	20230605	162300	163504050	5590	5590	5590	5590	0
149	20230605	162200	163504050	5590	5590	5590	5590	0
150	20230605	162100	163504050	5590	5590	5590	5590	0
151	20230605	162000	163504050	5590	5590	5590	5590	0
152	20230605	161900	163504050	5590	5590	5590	5590	556
153	20230605	161800	163504050	5590	5590	5590	5590	0
154	20230605	161700	163504050	5590	5590	5590	5590	0
155	20230605	161600	163504050	5590	5590	5590	5590	0
156	20230605	161500	163504050	5590	5590	5590	5590	0
157	20230605	161400	163504050	5590	5590	5590	5590	0
158	20230605	161300	163504050	5590	5590	5590	5590	0
159	20230605	161200	163504050	5590	5590	5590	5590	0
160	20230605	161100	163504050	5590	5590	5590	5590	0
161	20230605	161000	163504050	5590	5590	5590	5590	0
162	20230605	160900	163504050	5590	5590	5590	5590	0
163	20230605	160800	163504050	5590	5590	5590	5590	0
164	20230605	160700	163504050	5590	5590	5590	5590	0
165	20230605	160600	163504050	5590	5590	5590	5590	0
166	20230605	160500	163504050	5590	5590	5590	5590	0
167	20230605	160400	163504050	5590	5590	5590	5590	0
168	20230605	160300	163504050	5590	5590	5590	5590	0
169	20230605	160200	163504050	5590	5590	5590	5590	0
170	20230605	160100	163504050	5590	5590	5590	5590	0
171	20230605	160000	163504050	5590	5590	5590	5590	0
172	20230605	155900	163504050	5590	5590	5590	5590	0
173	20230605	155800	163504050	5590	5590	5590	5590	0
174	20230605	155700	163504050	5590	5590	5590	5590	0
175	20230605	155600	163504050	5590	5590	5590	5590	0
176	20230605	155500	163504050	5590	5590	5590	5590	0
177	20230605	155400	163504050	5590	5590	5590	5590	0
178	20230605	155300	163504050	5590	5590	5590	5590	0
179	20230605	155200	163504050	5590	5590	5590	5590	0
180	20230605	155100	163504050	5590	5590	5590	5590	0
181	20230605	155000	163504050	5590	5590	5590	5590	0
182	20230605	154900	163504050	5590	5590	5590	5590	556
183	20230605	154800	163504050	5590	5590	5590	5590	0
184	20230605	154700	163504050	5590	5590	5590	5590	0
185	20230605	154600	163504050	5590	5590	5590	5590	0
186	20230605	154500	163504050	5590	5590	5590	5590	0
187	20230605	154400	163504050	5590	5590	5590	5590	0
188	20230605	154300	163504050	5590	5590	5590	5590	0
189	20230605	154200	163504050	5590	5590	5590	5590	0
190	20230605	154100	163504050	5590	5590	5590	5590	0
191	20230605	154000	163504050	5590	5590	5590	5590	0
192	20230605	153900	163504050	5590	5590	5590	5590	0
193	20230605	153800	163504050	5590	5590	5590	5590	0
194	20230605	153700	163504050	5590	5590	5590	5590	0
195	20230605	153600	163504050	5590	5590	5590	5590	0
196	20230605	153500	163504050	5590	5590	5590	5590	0
197	20230605	153400	163504050	5590	5590	5590	5590	0
198	20230605	153300	163504050	5590	5590	5590	5590	0
199	20230605	153200	163504050	5590	5590	5590	5590	0
200	20230605	153100	163504050	5590	5590	5590	5590	0
201	20230605	153000	163504050	5590	5590	5590	5590	556
202	20230605	152900	160396010	5590	5590	5590	5590	0
203	20230605	152800	160396010	5590	5590	5590	5590	0
204	20230605	152700	160396010	5590	5590	5590	5590	0
205	20230605	152600	160396010	5590	5590	5590	5590	0
206	20230605	152500	160396010	5590	5590	5590	5590	0
207	20230605	152400	160396010	5590	5590	5590	5590	0
208	20230605	152300	160396010	5590	5590	5590	5590	0
209	20230605	152200	160396010	5590	5590	5590	5590	0
210	20230605	152100	160396010	5590	5590	5590	5590	0
211	20230605	152000	160396010	5590	5590	5590	5590	0
212	20230605	151900	160396010	5590	5590	5590	5590	0
213	20230605	151800	160396010	5590	5590	5590	5590	80
214	20230605	151700	159948810	5590	5590	5590	5590	85
215	20230605	151600	159473660	5590	5590	5590	5590	48
216	20230605	151500	159205340	5590	5580	5590	5580	773
217	20230605	151400	154884320	5580	5580	5580	5580	8
218	20230605	151300	154839680	5580	5580	5590	5580	101
219	20230605	151200	154275170	5580	5580	5580	5580	10
220	20230605	151100	154219370	5580	5580	5590	5580	116
221	20230605	151000	153571030	5580	5580	5590	5580	113
222	20230605	150900	152939450	5580	5590	5590	5580	68
223	20230605	150800	152559410	5580	5580	5590	5580	89
224	20230605	150700	152061990	5580	5580	5580	5580	10
225	20230605	150600	152006190	5590	5580	5590	5580	21
226	20230605	150500	151888890	5580	5580	5590	5580	483
227	20230605	150400	149192950	5580	5580	5590	5580	22
228	20230605	150300	149070060	5580	5580	5590	5580	90
229	20230605	150200	148567060	5580	5580	5590	5580	20
230	20230605	150100	148455350	5580	5580	5580	5580	8
231	20230605	150000	148410710	5580	5580	5590	5580	320
232	20230605	145900	146623090	5580	5580	5580	5580	0
233	20230605	145800	146623090	5580	5590	5590	5580	84
234	20230605	145700	146153570	5590	5580	5590	5580	16
235	20230605	145600	146064170	5590	5580	5590	5580	51
236	20230605	145500	145779580	5580	5590	5590	5580	97
237	20230605	145400	145237390	5580	5590	5590	5580	93
238	20230605	145300	144717560	5590	5590	5590	5590	91
239	20230605	145200	144208870	5580	5580	5580	5580	4
240	20230605	145100	144186550	5580	5590	5590	5580	17
241	20230605	145000	144091560	5580	5580	5590	5580	91
242	20230605	144900	143582980	5590	5590	5590	5590	11
243	20230605	144800	143521490	5580	5590	5590	5580	85
244	20230605	144700	143046390	5580	5580	5580	5580	4
245	20230605	144600	143024070	5590	5590	5590	5590	14
246	20230605	144500	142945810	5580	5590	5590	5580	84
247	20230605	144400	142476290	5590	5580	5590	5580	16
248	20230605	144300	142386890	5590	5590	5590	5580	184
249	20230605	144200	141358370	5590	5590	5590	5590	177
250	20230605	144100	140368940	5580	5580	5580	5580	4
251	20230605	144000	140346620	5590	5590	5590	5580	606
252	20230605	143900	136964230	5580	5580	5580	5580	0
253	20230605	143800	136964230	5580	5580	5580	5580	4
254	20230605	143700	136941910	5590	5580	5590	5580	96
255	20230605	143600	136405310	5580	5580	5580	5580	0
256	20230605	143500	136405310	5580	5590	5590	5580	96
257	20230605	143400	135868710	5580	5580	5580	5580	5
258	20230605	143300	135840810	5590	5580	5590	5580	17
259	20230605	143200	135745820	5590	5590	5590	5590	80
260	20230605	143100	135298620	5580	5590	5590	5580	15
261	20230605	143000	135214810	5580	5590	5590	5580	84
262	20230605	142900	134745290	5590	5590	5590	5590	0
263	20230605	142800	134745290	5590	5580	5590	5580	16
264	20230605	142700	134655890	5590	5580	5590	5580	84
265	20230605	142600	134186370	5590	5580	5590	5580	16
266	20230605	142500	134096970	5590	5590	5590	5590	80
267	20230605	142400	133649770	5580	5590	5590	5580	18
268	20230605	142300	133549190	5580	5580	5580	5580	4
269	20230605	142200	133526870	5590	5590	5590	5590	91
270	20230605	142100	133018180	5590	5590	5590	5590	100
271	20230605	142000	132459180	5590	5600	5600	5590	217
272	20230605	141900	131245230	5590	5590	5590	5590	131
273	20230605	141800	130512940	5600	5600	5600	5600	0
274	20230605	141700	130512940	5600	5600	5600	5590	96
275	20230605	141600	129975380	5600	5590	5600	5590	14
276	20230605	141500	129897020	5600	5600	5600	5600	93
277	20230605	141400	129376220	5590	5590	5590	5590	4
278	20230605	141300	129353860	5590	5600	5600	5590	15
279	20230605	141200	129269900	5600	5600	5600	5600	80
280	20230605	141100	128821900	5590	5600	5600	5590	17
281	20230605	141000	128726740	5590	5590	5590	5590	5
282	20230605	140900	128698790	5600	5590	5600	5590	95
283	20230605	140800	128166940	5600	5600	5600	5600	11
284	20230605	140700	128105340	5590	5600	5600	5590	84
285	20230605	140600	127634980	5600	5590	5600	5590	17
286	20230605	140500	127539820	5600	5600	5600	5600	0
287	20230605	140400	127539820	5600	5600	5600	5590	96
288	20230605	140300	127002260	5590	5590	5590	5590	4
289	20230605	140200	126979900	5600	5590	5600	5590	97
290	20230605	140100	126436740	5590	5590	5590	5590	0
291	20230605	140000	126436740	5590	5590	5590	5590	4
292	20230605	135900	126414380	5600	5590	5600	5590	95
293	20230605	135800	125882420	5590	5590	5590	5590	2
294	20230605	135700	125871240	5590	5600	5600	5590	96
295	20230605	135600	125333680	5590	5590	5590	5590	4
296	20230605	135500	125311320	5590	5590	5600	5590	27
297	20230605	135400	125160270	5600	5600	5600	5600	80
298	20230605	135300	124712270	5590	5600	5600	5590	17
299	20230605	135200	124617110	5590	5590	5600	5590	231
300	20230605	135100	123325020	5600	5600	5600	5600	11
301	20230605	135000	123263420	5590	5590	5590	5590	4
302	20230605	134900	123241060	5600	5590	5600	5590	84
303	20230605	134800	122770700	5600	5600	5600	5600	12
304	20230605	134700	122703500	5590	5600	5600	5590	84
305	20230605	134600	122233140	5600	5590	5600	5590	18
306	20230605	134500	122132390	5590	5600	5600	5590	40
307	20230605	134400	121908430	5600	5600	5600	5600	93
308	20230605	134300	121387630	5590	5590	5590	5590	4
309	20230605	134200	121365270	5590	5600	5600	5590	95
310	20230605	134100	120833310	5590	5590	5590	5590	0
311	20230605	134000	120833310	5590	5590	5590	5590	9
312	20230605	133900	120783000	5600	5590	5600	5590	196
313	20230605	133800	119686440	5590	5590	5590	5590	4
314	20230605	133700	119664080	5600	5600	5600	5600	12
315	20230605	133600	119596880	5600	5590	5600	5590	84
316	20230605	133500	119126520	5600	5590	5600	5590	17
317	20230605	133400	119031360	5600	5600	5600	5600	80
318	20230605	133300	118583360	5590	5600	5600	5590	30
319	20230605	133200	118415400	5590	5590	5590	5590	4
320	20230605	133100	118393040	5600	5600	5600	5600	80
321	20230605	133000	117945040	5590	5600	5600	5590	16
322	20230605	132900	117855480	5590	5590	5600	5590	219
323	20230605	132800	116630470	5590	5580	5590	5580	17
324	20230605	132700	116535480	5580	5580	5580	5580	0
325	20230605	132600	116535480	5580	5560	5580	5550	249
326	20230605	132500	115151470	5570	5580	5580	5570	15
327	20230605	132400	115067810	5590	5590	5600	5590	211
328	20230605	132300	113887520	5590	5590	5590	5590	24
329	20230605	132200	113753360	5590	5600	5600	5590	17
330	20230605	132100	113658210	5600	5600	5600	5600	80
331	20230605	132000	113210210	5600	5600	5600	5600	3
332	20230605	131900	113193410	5600	5600	5600	5600	93
333	20230605	131800	112672610	5600	5600	5600	5600	6
334	20230605	131700	112639010	5600	5590	5600	5590	134
335	20230605	131600	111889820	5590	5590	5590	5570	49
336	20230605	131500	111616050	5590	5580	5590	5560	1097
337	20230605	131400	105492740	5580	5590	5590	5580	81
338	20230605	131300	105039960	5580	5590	5590	5580	15
339	20230605	131200	104956130	5580	5580	5580	5580	1
340	20230605	131100	104950550	5590	5590	5590	5590	80
341	20230605	131000	104503350	5590	5590	5590	5590	12
342	20230605	130900	104436270	5590	5590	5590	5590	80
343	20230605	130800	103989070	5590	5590	5590	5590	13
344	20230605	130700	103916400	5580	5580	5580	5580	0
345	20230605	130600	103916400	5580	5590	5590	5580	93
346	20230605	130500	103396550	5590	5590	5590	5590	0
347	20230605	130400	103396550	5590	5590	5590	5590	13
348	20230605	130300	103323880	5590	5590	5590	5590	80
349	20230605	130200	102876680	5590	5590	5590	5590	0
350	20230605	130100	102876680	5590	5590	5590	5590	91
351	20230605	130000	102367990	5590	5590	5590	5590	0
352	20230605	125900	102367990	5590	5590	5590	5590	13
353	20230605	125800	102295320	5590	5590	5590	5590	80
354	20230605	125700	101848120	5590	5590	5590	5590	11
355	20230605	125600	101786630	5590	5590	5590	5590	80
356	20230605	125500	101339430	5590	5590	5590	5590	13
357	20230605	125400	101266760	5590	5590	5590	5590	0
358	20230605	125300	101266760	5590	5590	5590	5590	91
359	20230605	125200	100758070	5590	5590	5590	5590	0
360	20230605	125100	100758070	5590	5590	5590	5590	80
361	20230605	125000	100310870	5590	5590	5590	5590	14
362	20230605	124900	100232610	5590	5590	5590	5590	0
363	20230605	124800	100232610	5590	5590	5590	5590	91
364	20230605	124700	99723920	5590	5590	5590	5590	0
365	20230605	124600	99723920	5590	5590	5590	5590	92
366	20230605	124500	99209640	5570	5580	5580	5570	150
367	20230605	124400	98373010	5590	5590	5590	5590	12
368	20230605	124300	98305930	5590	5590	5590	5590	80
369	20230605	124200	97858730	5580	5580	5580	5580	2
370	20230605	124100	97847570	5590	5590	5590	5590	93
371	20230605	124000	97327700	5580	5580	5580	5580	278
372	20230605	123900	95776460	5590	5590	5590	5590	11
373	20230605	123800	95714970	5590	5590	5590	5590	80
374	20230605	123700	95267770	5590	5590	5590	5590	13
375	20230605	123600	95195100	5590	5600	5600	5590	174
376	20230605	123500	94221340	5600	5600	5600	5600	11
377	20230605	123400	94159740	5590	5590	5590	5590	0
378	20230605	123300	94159740	5590	5600	5600	5590	81
379	20230605	123200	93706150	5600	5600	5600	5600	24
380	20230605	123100	93571750	5590	5590	5590	5590	120
381	20230605	123000	92900950	5600	5600	5600	5600	93
382	20230605	122900	92380150	5600	5600	5600	5600	0
383	20230605	122800	92380150	5600	5600	5600	5600	92
384	20230605	122700	91864950	5600	5600	5600	5600	0
385	20230605	122600	91864950	5600	5600	5600	5600	12
386	20230605	122500	91797750	5600	5600	5600	5600	80
387	20230605	122400	91349750	5600	5600	5600	5600	63
388	20230605	122300	90996950	5600	5600	5600	5600	80
389	20230605	122200	90548950	5600	5600	5600	5600	0
390	20230605	122100	90548950	5600	5600	5600	5600	11
391	20230605	122000	90487350	5600	5590	5600	5590	241
392	20230605	121900	89139360	5600	5600	5600	5600	12
393	20230605	121800	89072160	5600	5600	5600	5600	80
394	20230605	121700	88624160	5600	5600	5600	5600	12
395	20230605	121600	88556960	5600	5600	5600	5600	0
396	20230605	121500	88556960	5600	5600	5600	5600	94
397	20230605	121400	88030560	5590	5590	5590	5590	0
398	20230605	121300	88030560	5590	5590	5590	5590	38
399	20230605	121200	87818140	5590	5590	5590	5590	111
400	20230605	121100	87197650	5590	5590	5590	5590	0
401	20230605	121000	87197650	5590	5590	5590	5590	92
402	20230605	120900	86683370	5590	5590	5590	5590	48
403	20230605	120800	86415050	5600	5590	5600	5590	44
404	20230605	120700	86168970	5590	5590	5590	5590	0
405	20230605	120600	86168970	5590	5590	5590	5590	13
406	20230605	120500	86096300	5590	5590	5590	5590	80
407	20230605	120400	85649100	5590	5590	5590	5590	17
408	20230605	120300	85554070	5590	5590	5590	5590	327
409	20230605	120200	83726140	5590	5590	5590	5590	0
410	20230605	120100	83726140	5590	5590	5590	5590	13
411	20230605	120000	83653470	5590	5590	5590	5590	80
412	20230605	115900	83206270	5590	5590	5590	5590	11
413	20230605	115800	83144780	5590	5590	5590	5590	80
414	20230605	115700	82697580	5590	5590	5590	5590	14
415	20230605	115600	82619320	5590	5590	5590	5590	0
416	20230605	115500	82619320	5590	5590	5590	5590	91
417	20230605	115400	82110630	5590	5590	5590	5590	4
418	20230605	115300	82088270	5590	5590	5590	5590	0
419	20230605	115200	82088270	5590	5590	5590	5590	92
420	20230605	115100	81573990	5590	5590	5590	5590	0
421	20230605	115000	81573990	5590	5590	5590	5580	117
422	20230605	114900	80920170	5590	5590	5590	5590	5
423	20230605	114800	80892220	5590	5590	5590	5590	13
424	20230605	114700	80819550	5590	5590	5590	5590	80
425	20230605	114600	80372350	5590	5590	5590	5590	11
426	20230605	114500	80310860	5590	5590	5590	5590	80
427	20230605	114400	79863660	5590	5590	5590	5590	0
428	20230605	114300	79863660	5590	5590	5590	5590	12
429	20230605	114200	79796580	5590	5590	5590	5590	82
430	20230605	114100	79338200	5590	5590	5590	5590	32
431	20230605	114000	79159320	5580	5580	5580	5580	80
432	20230605	113900	78712920	5580	5580	5580	5580	13
433	20230605	113800	78640380	5580	5580	5580	5580	15
434	20230605	113700	78556680	5580	5580	5580	5580	92
435	20230605	113600	78043320	5580	5580	5580	5580	0
436	20230605	113500	78043320	5580	5580	5580	5580	92
437	20230605	113400	77529960	5580	5580	5580	5580	0
438	20230605	113300	77529960	5580	5580	5580	5580	1
439	20230605	113200	77524380	5580	5570	5580	5570	93
440	20230605	113100	77005450	5580	5580	5580	5580	0
441	20230605	113000	77005450	5580	5580	5580	5580	93
442	20230605	112900	76486510	5570	5570	5570	5570	0
443	20230605	112800	76486510	5570	5580	5580	5570	35
444	20230605	112700	76291450	5580	5580	5580	5580	80
445	20230605	112600	75845050	5580	5580	5580	5580	12
446	20230605	112500	75778090	5580	5580	5580	5580	80
447	20230605	112400	75331690	5580	5580	5580	5580	0
448	20230605	112300	75331690	5580	5580	5580	5580	12
449	20230605	112200	75264730	5570	5580	5580	5570	380
450	20230605	112100	73147330	5580	5580	5580	5580	23
451	20230605	112000	73018990	5580	5580	5580	5580	0
452	20230605	111900	73018990	5580	5590	5590	5580	238
453	20230605	111800	71690830	5590	5590	5590	5590	0
454	20230605	111700	71690830	5590	5590	5590	5590	93
455	20230605	111600	71170960	5590	5590	5590	5590	0
456	20230605	111500	71170960	5590	5590	5590	5590	0
457	20230605	111400	71170960	5590	5590	5590	5590	91
458	20230605	111300	70662270	5590	5590	5590	5590	0
459	20230605	111200	70662270	5590	5590	5590	5590	92
460	20230605	111100	70147990	5590	5590	5590	5590	0
461	20230605	111000	70147990	5590	5590	5590	5590	12
462	20230605	110900	70080910	5590	5590	5590	5590	80
463	20230605	110800	69633710	5590	5580	5590	5580	21
464	20230605	110700	69516400	5590	5590	5590	5590	80
465	20230605	110600	69069200	5590	5590	5590	5590	47
466	20230605	110500	68806470	5590	5590	5590	5590	0
467	20230605	110400	68806470	5590	5590	5590	5590	1
468	20230605	110300	68800880	5590	5590	5590	5590	12
469	20230605	110200	68733800	5580	5580	5580	5580	0
470	20230605	110100	68733800	5580	5580	5580	5580	10
471	20230605	110000	68678000	5590	5590	5590	5590	0
472	20230605	105900	68678000	5590	5590	5590	5590	13
473	20230605	105800	68605330	5590	5590	5590	5590	0
474	20230605	105700	68605330	5590	5590	5590	5590	11
475	20230605	105600	68543840	5580	5580	5580	5580	0
476	20230605	105500	68543840	5580	5580	5580	5580	102
477	20230605	105400	67974680	5590	5590	5590	5590	12
478	20230605	105300	67907600	5590	5590	5590	5590	0
479	20230605	105200	67907600	5590	5590	5590	5590	12
480	20230605	105100	67840520	5580	5580	5580	5580	50
481	20230605	105000	67561520	5590	5590	5590	5590	13
482	20230605	104900	67488850	5590	5590	5590	5590	0
483	20230605	104800	67488850	5590	5590	5590	5590	11
484	20230605	104700	67427360	5580	5580	5580	5580	0
485	20230605	104600	67427360	5580	5590	5590	5580	30
486	20230605	104500	67259670	5600	5590	5600	5590	52
487	20230605	104400	66968870	5590	5590	5590	5590	30
488	20230605	104300	66801170	5600	5600	5600	5600	13
489	20230605	104200	66728370	5600	5600	5600	5600	11
490	20230605	104100	66666770	5600	5590	5600	5590	14
491	20230605	104000	66588380	5590	5590	5590	5590	4412
492	20230605	103900	41925300	5590	5590	5590	5590	11
493	20230605	103800	41863810	5580	5580	5580	5580	0
494	20230605	103700	41863810	5580	5590	5590	5580	20
495	20230605	103600	41752090	5580	5580	5580	5580	0
496	20230605	103500	41752090	5580	5580	5580	5580	125
497	20230605	103400	41054590	5590	5590	5590	5590	12
498	20230605	103300	40987510	5590	5590	5590	5590	0
499	20230605	103200	40987510	5590	5590	5590	5590	13
500	20230605	103100	40914840	5590	5590	5590	5590	0
501	20230605	103000	40914840	5590	5590	5590	5590	48
502	20230605	102900	40646520	5590	5590	5590	5590	0
503	20230605	102800	40646520	5590	5590	5590	5590	12
504	20230605	102700	40579440	5590	5590	5590	5590	0
505	20230605	102600	40579440	5590	5590	5590	5590	0
506	20230605	102500	40579440	5590	5590	5590	5590	12
507	20230605	102400	40512360	5590	5590	5590	5590	30
508	20230605	102300	40344660	5590	5580	5590	5580	15
509	20230605	102200	40260820	5590	5590	5590	5590	0
510	20230605	102100	40260820	5590	5590	5590	5590	21
511	20230605	102000	40143430	5590	5590	5590	5590	0
512	20230605	101900	40143430	5590	5590	5590	5590	14
513	20230605	101800	40065170	5590	5590	5590	5590	65
514	20230605	101700	39701820	5590	5590	5590	5590	3
515	20230605	101600	39685050	5590	5590	5590	5590	11
516	20230605	101500	39623560	5590	5590	5590	5590	0
517	20230605	101400	39623560	5590	5580	5590	5580	157
518	20230605	101300	38747370	5580	5580	5580	5580	1
519	20230605	101200	38741790	5580	5580	5580	5580	11
520	20230605	101100	38680410	5580	5580	5580	5580	0
521	20230605	101000	38680410	5580	5580	5580	5580	0
522	20230605	100900	38680410	5580	5580	5580	5580	0
523	20230605	100800	38680410	5580	5580	5580	5580	21
524	20230605	100700	38563230	5550	5550	5550	5550	0
525	20230605	100600	38563230	5550	5550	5550	5550	0
526	20230605	100500	38563230	5550	5550	5550	5550	385
527	20230605	100400	36426480	5570	5560	5570	5560	18
528	20230605	100300	36326340	5570	5570	5570	5570	206
529	20230605	100200	35178920	5560	5560	5560	5560	0
530	20230605	100100	35178920	5560	5560	5560	5560	132
531	20230605	100000	34445000	5570	5580	5590	5570	580
532	20230605	095900	31204980	5590	5590	5590	5590	10
533	20230605	095800	31149080	5590	5590	5590	5590	15
534	20230605	095700	31065230	5590	5590	5590	5590	28
535	20230605	095600	30908710	5590	5590	5590	5590	0
536	20230605	095500	30908710	5590	5590	5590	5590	62
537	20230605	095400	30562130	5590	5590	5590	5590	11
538	20230605	095300	30500640	5590	5590	5590	5590	46
539	20230605	095200	30243500	5600	5590	5600	5590	63
540	20230605	095100	29891200	5600	5600	5600	5600	18
541	20230605	095000	29790400	5600	5600	5600	5600	11
542	20230605	094900	29728800	5590	5590	5590	5590	0
543	20230605	094800	29728800	5590	5600	5600	5590	83
544	20230605	094700	29264820	5600	5600	5600	5600	13
545	20230605	094600	29192020	5600	5600	5600	5600	10
546	20230605	094500	29136020	5600	5600	5600	5600	22
547	20230605	094400	29012820	5600	5590	5600	5590	202
548	20230605	094300	27883630	5590	5600	5600	5590	50
549	20230605	094200	27604000	5590	5590	5590	5590	0
550	20230605	094100	27604000	5590	5590	5590	5560	2178
551	20230605	094000	15434020	5590	5590	5590	5590	0
552	20230605	093900	15434020	5590	5590	5590	5590	13
553	20230605	093800	15361350	5580	5580	5580	5580	1
554	20230605	093700	15355770	5590	5590	5590	5590	3
555	20230605	093600	15339000	5590	5590	5590	5590	46
556	20230605	093500	15081860	5590	5590	5590	5590	5
557	20230605	093400	15053910	5590	5590	5590	5590	14
558	20230605	093300	14975650	5590	5590	5590	5590	26
559	20230605	093200	14830310	5590	5590	5590	5590	12
560	20230605	093100	14763230	5590	5590	5590	5590	0
561	20230605	093000	14763230	5590	5590	5590	5590	14
562	20230605	092900	14684970	5590	5590	5590	5590	0
563	20230605	092800	14684970	5590	5590	5590	5590	1
564	20230605	092700	14679380	5590	5590	5590	5590	11
565	20230605	092600	14617890	5590	5590	5590	5590	0
566	20230605	092500	14617890	5590	5590	5590	5590	13
567	20230605	092400	14545220	5590	5590	5590	5590	0
568	20230605	092300	14545220	5590	5590	5590	5590	20
569	20230605	092200	14433420	5590	5590	5590	5590	34
570	20230605	092100	14243360	5590	5590	5590	5590	13
571	20230605	092000	14170690	5590	5590	5590	5590	0
572	20230605	091900	14170690	5590	5590	5590	5590	11
573	20230605	091800	14109200	5580	5580	5580	5580	0
574	20230605	091700	14109200	5580	5590	5590	5580	32
575	20230605	091600	13930620	5590	5590	5590	5590	13
576	20230605	091500	13857950	5580	5580	5580	5580	1314
577	20230605	091400	6525830	5580	5580	5580	5580	314
578	20230605	091300	4773710	5570	5570	5570	5570	10
579	20230605	091200	4718010	5570	5580	5580	5570	17
580	20230605	091100	4623200	5570	5570	5570	5570	1
581	20230605	091000	4617630	5570	5570	5570	5570	1
582	20230605	090900	4612060	5570	5570	5570	5570	0
583	20230605	090800	4612060	5570	5570	5570	5570	817
584	20230605	090700	61370	5580	5580	5580	5580	10
585	20230605	090600	5570	5570	5570	5570	5570	0
586	20230605	090500	5570	5570	5570	5570	5570	0
587	20230605	090400	5570	5570	5570	5570	5570	0
588	20230605	090300	5570	5570	5570	5570	5570	0
589	20230605	090200	5570	5570	5570	5570	5570	0
590	20230605	090100	5570	5570	5570	5570	5570	0
591	20230605	090000	5570	5570	5570	5570	5570	1