KissMeData/078140/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184700	305300150	7960	7960	7960	7960	1114
3	20230607	184600	305300150	7960	7960	7960	7960	0
4	20230607	184500	305300150	7960	7960	7960	7960	0
5	20230607	184400	305300150	7960	7960	7960	7960	0
6	20230607	184300	305300150	7960	7960	7960	7960	0
7	20230607	184200	305300150	7960	7960	7960	7960	0
8	20230607	184100	305300150	7960	7960	7960	7960	0
9	20230607	184000	305300150	7960	7960	7960	7960	0
10	20230607	183900	305300150	7960	7960	7960	7960	0
11	20230607	183800	305300150	7960	7960	7960	7960	0
12	20230607	183700	305300150	7960	7960	7960	7960	0
13	20230607	183600	305300150	7960	7960	7960	7960	0
14	20230607	183500	305300150	7960	7960	7960	7960	0
15	20230607	183400	305300150	7960	7960	7960	7960	0
16	20230607	183300	305300150	7960	7960	7960	7960	0
17	20230607	183200	305300150	7960	7960	7960	7960	0
18	20230607	183100	305300150	7960	7960	7960	7960	0
19	20230607	183000	305300150	7960	7960	7960	7960	0
20	20230607	182900	305300150	7960	7960	7960	7960	0
21	20230607	182800	305300150	7960	7960	7960	7960	0
22	20230607	182700	305300150	7960	7960	7960	7960	0
23	20230607	182600	305300150	7960	7960	7960	7960	0
24	20230607	182500	305300150	7960	7960	7960	7960	0
25	20230607	182400	305300150	7960	7960	7960	7960	0
26	20230607	182300	305300150	7960	7960	7960	7960	0
27	20230607	182200	305300150	7960	7960	7960	7960	0
28	20230607	182100	305300150	7960	7960	7960	7960	0
29	20230607	182000	305300150	7960	7960	7960	7960	0
30	20230607	181900	305300150	7960	7960	7960	7960	0
31	20230607	181800	305300150	7960	7960	7960	7960	0
32	20230607	181700	305300150	7960	7960	7960	7960	1114
33	20230607	181600	305300150	7960	7960	7960	7960	0
34	20230607	181500	305300150	7960	7960	7960	7960	0
35	20230607	181400	305300150	7960	7960	7960	7960	0
36	20230607	181300	305300150	7960	7960	7960	7960	0
37	20230607	181200	305300150	7960	7960	7960	7960	0
38	20230607	181100	305300150	7960	7960	7960	7960	0
39	20230607	181000	305300150	7960	7960	7960	7960	0
40	20230607	180900	305300150	7960	7960	7960	7960	0
41	20230607	180800	305300150	7960	7960	7960	7960	0
42	20230607	180700	305300150	7960	7960	7960	7960	0
43	20230607	180600	305300150	7960	7960	7960	7960	0
44	20230607	180500	305300150	7960	7960	7960	7960	0
45	20230607	180400	305300150	7960	7960	7960	7960	0
46	20230607	180300	305300150	7960	7960	7960	7960	0
47	20230607	180200	305300150	7960	7960	7960	7960	0
48	20230607	180100	305300150	7960	7960	7960	7960	0
49	20230607	180000	305300150	7960	7960	7960	7960	0
50	20230607	175900	305300150	7960	7960	7960	7960	0
51	20230607	175800	305300150	7960	7960	7960	7960	0
52	20230607	175700	305300150	7960	7960	7960	7960	0
53	20230607	175600	305300150	7960	7960	7960	7960	0
54	20230607	175500	305300150	7960	7960	7960	7960	0
55	20230607	175400	305300150	7960	7960	7960	7960	0
56	20230607	175300	305300150	7960	7960	7960	7960	0
57	20230607	175200	305300150	7960	7960	7960	7960	0
58	20230607	175100	305300150	7960	7960	7960	7960	0
59	20230607	175000	305300150	7960	7960	7960	7960	0
60	20230607	174900	305300150	7960	7960	7960	7960	0
61	20230607	174800	305300150	7960	7960	7960	7960	0
62	20230607	174700	305300150	7960	7960	7960	7960	1114
63	20230607	174600	305300150	7960	7960	7960	7960	0
64	20230607	174500	305300150	7960	7960	7960	7960	0
65	20230607	174400	305300150	7960	7960	7960	7960	0
66	20230607	174300	305300150	7960	7960	7960	7960	0
67	20230607	174200	305300150	7960	7960	7960	7960	0
68	20230607	174100	305300150	7960	7960	7960	7960	0
69	20230607	174000	305300150	7960	7960	7960	7960	0
70	20230607	173900	305300150	7960	7960	7960	7960	0
71	20230607	173800	305300150	7960	7960	7960	7960	0
72	20230607	173700	305300150	7960	7960	7960	7960	0
73	20230607	173600	305300150	7960	7960	7960	7960	0
74	20230607	173500	305300150	7960	7960	7960	7960	0
75	20230607	173400	305300150	7960	7960	7960	7960	0
76	20230607	173300	305300150	7960	7960	7960	7960	0
77	20230607	173200	305300150	7960	7960	7960	7960	0
78	20230607	173100	305300150	7960	7960	7960	7960	0
79	20230607	173000	305300150	7960	7960	7960	7960	0
80	20230607	172900	305300150	7960	7960	7960	7960	0
81	20230607	172800	305300150	7960	7960	7960	7960	0
82	20230607	172700	305300150	7960	7960	7960	7960	0
83	20230607	172600	305300150	7960	7960	7960	7960	0
84	20230607	172500	305300150	7960	7960	7960	7960	0
85	20230607	172400	305300150	7960	7960	7960	7960	0
86	20230607	172300	305300150	7960	7960	7960	7960	0
87	20230607	172200	305300150	7960	7960	7960	7960	0
88	20230607	172100	305300150	7960	7960	7960	7960	0
89	20230607	172000	305300150	7960	7960	7960	7960	0
90	20230607	171900	305300150	7960	7960	7960	7960	0
91	20230607	171800	305300150	7960	7960	7960	7960	0
92	20230607	171700	305300150	7960	7960	7960	7960	1114
93	20230607	171600	305300150	7960	7960	7960	7960	0
94	20230607	171500	305300150	7960	7960	7960	7960	0
95	20230607	171400	305300150	7960	7960	7960	7960	0
96	20230607	171300	305300150	7960	7960	7960	7960	0
97	20230607	171200	305300150	7960	7960	7960	7960	0
98	20230607	171100	305300150	7960	7960	7960	7960	0
99	20230607	171000	305300150	7960	7960	7960	7960	0
100	20230607	170900	305300150	7960	7960	7960	7960	0
101	20230607	170800	305300150	7960	7960	7960	7960	0
102	20230607	170700	305300150	7960	7960	7960	7960	0
103	20230607	170600	305300150	7960	7960	7960	7960	0
104	20230607	170500	305300150	7960	7960	7960	7960	0
105	20230607	170400	305300150	7960	7960	7960	7960	0
106	20230607	170300	305300150	7960	7960	7960	7960	0
107	20230607	170200	305300150	7960	7960	7960	7960	0
108	20230607	170100	305300150	7960	7960	7960	7960	0
109	20230607	170000	305300150	7960	7960	7960	7960	0
110	20230607	165900	305300150	7960	7960	7960	7960	0
111	20230607	165800	305300150	7960	7960	7960	7960	0
112	20230607	165700	305300150	7960	7960	7960	7960	0
113	20230607	165600	305300150	7960	7960	7960	7960	0
114	20230607	165500	305300150	7960	7960	7960	7960	0
115	20230607	165400	305300150	7960	7960	7960	7960	0
116	20230607	165300	305300150	7960	7960	7960	7960	0
117	20230607	165200	305300150	7960	7960	7960	7960	0
118	20230607	165100	305300150	7960	7960	7960	7960	0
119	20230607	165000	305300150	7960	7960	7960	7960	0
120	20230607	164900	305300150	7960	7960	7960	7960	0
121	20230607	164800	305300150	7960	7960	7960	7960	0
122	20230607	164700	305300150	7960	7960	7960	7960	1114
123	20230607	164600	305300150	7960	7960	7960	7960	0
124	20230607	164500	305300150	7960	7960	7960	7960	0
125	20230607	164400	305300150	7960	7960	7960	7960	0
126	20230607	164300	305300150	7960	7960	7960	7960	0
127	20230607	164200	305300150	7960	7960	7960	7960	0
128	20230607	164100	305300150	7960	7960	7960	7960	0
129	20230607	164000	305300150	7960	7960	7960	7960	0
130	20230607	163900	305300150	7960	7960	7960	7960	0
131	20230607	163800	305300150	7960	7960	7960	7960	0
132	20230607	163700	305300150	7960	7960	7960	7960	0
133	20230607	163600	305300150	7960	7960	7960	7960	0
134	20230607	163500	305300150	7960	7960	7960	7960	0
135	20230607	163400	305300150	7960	7960	7960	7960	0
136	20230607	163300	305300150	7960	7960	7960	7960	0
137	20230607	163200	305300150	7960	7960	7960	7960	0
138	20230607	163100	305300150	7960	7960	7960	7960	0
139	20230607	163000	305300150	7960	7960	7960	7960	0
140	20230607	162900	305300150	7960	7960	7960	7960	0
141	20230607	162800	305300150	7960	7960	7960	7960	0
142	20230607	162700	305300150	7960	7960	7960	7960	0
143	20230607	162600	305300150	7960	7960	7960	7960	0
144	20230607	162500	305300150	7960	7960	7960	7960	0
145	20230607	162400	305300150	7960	7960	7960	7960	0
146	20230607	162300	305300150	7960	7960	7960	7960	0
147	20230607	162200	305300150	7960	7960	7960	7960	0
148	20230607	162100	305300150	7960	7960	7960	7960	0
149	20230607	162000	305300150	7960	7960	7960	7960	0
150	20230607	161900	305300150	7960	7960	7960	7960	0
151	20230607	161800	305300150	7960	7960	7960	7960	0
152	20230607	161700	305300150	7960	7960	7960	7960	1114
153	20230607	161600	305300150	7960	7960	7960	7960	0
154	20230607	161500	305300150	7960	7960	7960	7960	0
155	20230607	161400	305300150	7960	7960	7960	7960	0
156	20230607	161300	305300150	7960	7960	7960	7960	0
157	20230607	161200	305300150	7960	7960	7960	7960	0
158	20230607	161100	305300150	7960	7960	7960	7960	0
159	20230607	161000	305300150	7960	7960	7960	7960	0
160	20230607	160900	305300150	7960	7960	7960	7960	0
161	20230607	160800	305300150	7960	7960	7960	7960	0
162	20230607	160700	305300150	7960	7960	7960	7960	0
163	20230607	160600	305300150	7960	7960	7960	7960	0
164	20230607	160500	305300150	7960	7960	7960	7960	0
165	20230607	160400	305300150	7960	7960	7960	7960	0
166	20230607	160300	305300150	7960	7960	7960	7960	0
167	20230607	160200	305300150	7960	7960	7960	7960	0
168	20230607	160100	305300150	7960	7960	7960	7960	0
169	20230607	160000	305300150	7960	7960	7960	7960	0
170	20230607	155900	305300150	7960	7960	7960	7960	0
171	20230607	155800	305300150	7960	7960	7960	7960	0
172	20230607	155700	305300150	7960	7960	7960	7960	0
173	20230607	155600	305300150	7960	7960	7960	7960	0
174	20230607	155500	305300150	7960	7960	7960	7960	0
175	20230607	155400	305300150	7960	7960	7960	7960	0
176	20230607	155300	305300150	7960	7960	7960	7960	0
177	20230607	155200	305300150	7960	7960	7960	7960	0
178	20230607	155100	305300150	7960	7960	7960	7960	0
179	20230607	155000	305300150	7960	7960	7960	7960	0
180	20230607	154900	305300150	7960	7960	7960	7960	0
181	20230607	154800	305300150	7960	7960	7960	7960	0
182	20230607	154700	305300150	7960	7960	7960	7960	1114
183	20230607	154600	305300150	7960	7960	7960	7960	0
184	20230607	154500	305300150	7960	7960	7960	7960	0
185	20230607	154400	305300150	7960	7960	7960	7960	0
186	20230607	154300	305300150	7960	7960	7960	7960	0
187	20230607	154200	305300150	7960	7960	7960	7960	0
188	20230607	154100	305300150	7960	7960	7960	7960	0
189	20230607	154000	305300150	7960	7960	7960	7960	0
190	20230607	153900	305300150	7960	7960	7960	7960	0
191	20230607	153800	305300150	7960	7960	7960	7960	0
192	20230607	153700	305300150	7960	7960	7960	7960	0
193	20230607	153600	305300150	7960	7960	7960	7960	0
194	20230607	153500	305300150	7960	7960	7960	7960	0
195	20230607	153400	305300150	7960	7960	7960	7960	0
196	20230607	153300	305300150	7960	7960	7960	7960	0
197	20230607	153200	305300150	7960	7960	7960	7960	0
198	20230607	153100	305300150	7960	7960	7960	7960	0
199	20230607	153000	305300150	7960	7960	7960	7960	1114
200	20230607	152900	296432710	7950	7950	7950	7950	0
201	20230607	152800	296432710	7950	7950	7950	7950	0
202	20230607	152700	296432710	7950	7950	7950	7950	0
203	20230607	152600	296432710	7950	7950	7950	7950	0
204	20230607	152500	296432710	7950	7950	7950	7950	0
205	20230607	152400	296432710	7950	7950	7950	7950	0
206	20230607	152300	296432710	7950	7950	7950	7950	0
207	20230607	152200	296432710	7950	7950	7950	7950	0
208	20230607	152100	296432710	7950	7950	7950	7950	0
209	20230607	152000	296432710	7950	7950	7950	7950	0
210	20230607	151900	296432710	7950	7950	7950	7950	2
211	20230607	151800	296416810	7930	7930	7930	7930	0
212	20230607	151700	296416810	7930	7930	7930	7930	0
213	20230607	151600	296416810	7930	7930	7930	7930	211
214	20230607	151500	294743580	7930	7930	7930	7930	0
215	20230607	151400	294743580	7930	7930	7930	7930	26
216	20230607	151300	294537400	7930	7930	7930	7930	16
217	20230607	151200	294410520	7930	7930	7930	7930	333
218	20230607	151100	291769830	7950	7950	7950	7950	0
219	20230607	151000	291769830	7950	7930	7950	7930	110
220	20230607	150900	290895630	7930	7950	7950	7930	453
221	20230607	150800	287294420	7950	7950	7950	7950	21
222	20230607	150700	287127470	7950	7940	7950	7930	785
223	20230607	150600	280891440	7940	7940	7940	7940	9
224	20230607	150500	280819980	7950	7950	7950	7950	51
225	20230607	150400	280414530	7950	7950	7950	7950	355
226	20230607	150300	277592280	7950	7950	7950	7950	678
227	20230607	150200	272202180	7950	7950	7950	7950	0
228	20230607	150100	272202180	7950	7940	7950	7940	34
229	20230607	150000	271932180	7940	7950	7950	7940	117
230	20230607	145900	271002110	7940	7940	7940	7940	0
231	20230607	145800	271002110	7940	7940	7940	7940	115
232	20230607	145700	270089010	7930	7930	7930	7930	0
233	20230607	145600	270089010	7930	7930	7930	7930	10
234	20230607	145500	270009710	7940	7940	7940	7940	0
235	20230607	145400	270009710	7940	7940	7940	7940	5
236	20230607	145300	269970010	7950	7950	7950	7950	0
237	20230607	145200	269970010	7950	7950	7950	7950	0
238	20230607	145100	269970010	7950	7950	7950	7950	0
239	20230607	145000	269970010	7950	7950	7950	7950	0
240	20230607	144900	269970010	7950	7950	7950	7950	0
241	20230607	144800	269970010	7950	7950	7950	7950	0
242	20230607	144700	269970010	7950	7950	7950	7950	0
243	20230607	144600	269970010	7950	7950	7950	7950	8
244	20230607	144500	269906410	7930	7940	7940	7930	224
245	20230607	144400	268130070	7950	7950	7950	7950	0
246	20230607	144300	268130070	7950	7950	7950	7950	0
247	20230607	144200	268130070	7950	7950	7950	7950	0
248	20230607	144100	268130070	7950	7950	7950	7950	20
249	20230607	144000	267971070	7950	7950	7950	7950	5
250	20230607	143900	267931320	7950	7950	7950	7950	0
251	20230607	143800	267931320	7950	7950	7950	7950	0
252	20230607	143700	267931320	7950	7950	7950	7950	0
253	20230607	143600	267931320	7950	7950	7950	7950	0
254	20230607	143500	267931320	7950	7950	7950	7950	0
255	20230607	143400	267931320	7950	7950	7950	7950	0
256	20230607	143300	267931320	7950	7940	7950	7940	54
257	20230607	143200	267502550	7940	7940	7940	7940	0
258	20230607	143100	267502550	7940	7960	7960	7940	13
259	20230607	143000	267399310	7930	7930	7930	7930	0
260	20230607	142900	267399310	7930	7930	7930	7930	0
261	20230607	142800	267399310	7930	7930	7930	7930	0
262	20230607	142700	267399310	7930	7930	7930	7930	0
263	20230607	142600	267399310	7930	7930	7930	7930	0
264	20230607	142500	267399310	7930	7930	7930	7930	0
265	20230607	142400	267399310	7930	7930	7930	7930	0
266	20230607	142300	267399310	7930	7930	7930	7930	0
267	20230607	142200	267399310	7930	7930	7930	7930	63
268	20230607	142100	266899720	7930	7930	7930	7930	0
269	20230607	142000	266899720	7930	7930	7930	7930	0
270	20230607	141900	266899720	7930	7930	7930	7930	0
271	20230607	141800	266899720	7930	7930	7930	7930	0
272	20230607	141700	266899720	7930	7930	7930	7930	0
273	20230607	141600	266899720	7930	7930	7930	7930	0
274	20230607	141500	266899720	7930	7950	7950	7930	225
275	20230607	141400	265111070	7950	7950	7950	7950	0
276	20230607	141300	265111070	7950	7950	7950	7950	0
277	20230607	141200	265111070	7950	7950	7950	7950	0
278	20230607	141100	265111070	7950	7950	7950	7950	0
279	20230607	141000	265111070	7950	7950	7950	7950	0
280	20230607	140900	265111070	7950	7950	7950	7950	0
281	20230607	140800	265111070	7950	7950	7950	7950	1
282	20230607	140700	265103120	7930	7930	7930	7930	0
283	20230607	140600	265103120	7930	7930	7930	7930	11
284	20230607	140500	265015890	7930	7940	7940	7930	147
285	20230607	140400	263848780	7950	7950	7950	7950	0
286	20230607	140300	263848780	7950	7950	7950	7950	0
287	20230607	140200	263848780	7950	7950	7950	7950	0
288	20230607	140100	263848780	7950	7950	7950	7950	9
289	20230607	140000	263777230	7950	7950	7950	7950	0
290	20230607	135900	263777230	7950	7950	7950	7950	0
291	20230607	135800	263777230	7950	7950	7950	7950	0
292	20230607	135700	263777230	7950	7950	7950	7950	0
293	20230607	135600	263777230	7950	7950	7950	7950	1
294	20230607	135500	263769280	7960	7960	7960	7960	0
295	20230607	135400	263769280	7960	7960	7960	7960	10
296	20230607	135300	263689680	7960	7960	7960	7960	0
297	20230607	135200	263689680	7960	7960	7960	7960	0
298	20230607	135100	263689680	7960	7960	7960	7960	1
299	20230607	135000	263681720	7940	7940	7940	7940	1
300	20230607	134900	263673780	7950	7950	7950	7950	0
301	20230607	134800	263673780	7950	7950	7950	7950	0
302	20230607	134700	263673780	7950	7950	7950	7950	0
303	20230607	134600	263673780	7950	7950	7950	7950	102
304	20230607	134500	262862880	7950	7950	7950	7950	1
305	20230607	134400	262854930	7940	7940	7940	7940	0
306	20230607	134300	262854930	7940	7940	7940	7940	0
307	20230607	134200	262854930	7940	7940	7940	7940	0
308	20230607	134100	262854930	7940	7940	7940	7940	0
309	20230607	134000	262854930	7940	7940	7940	7940	0
310	20230607	133900	262854930	7940	7940	7940	7940	0
311	20230607	133800	262854930	7940	7950	7950	7940	70
312	20230607	133700	262298520	7950	7950	7950	7950	0
313	20230607	133600	262298520	7950	7950	7950	7950	4
314	20230607	133500	262266720	7940	7940	7940	7940	0
315	20230607	133400	262266720	7940	7940	7940	7940	0
316	20230607	133300	262266720	7940	7940	7940	7940	159
317	20230607	133200	261004260	7940	7940	7940	7940	0
318	20230607	133100	261004260	7940	7960	7970	7940	88
319	20230607	133000	260304490	7940	7940	7940	7940	2
320	20230607	132900	260288610	7940	7940	7940	7940	0
321	20230607	132800	260288610	7940	7940	7940	7940	1
322	20230607	132700	260280670	7940	7940	7940	7940	0
323	20230607	132600	260280670	7940	7940	7940	7940	76
324	20230607	132500	259677230	7970	7970	7970	7970	0
325	20230607	132400	259677230	7970	7970	7970	7970	0
326	20230607	132300	259677230	7970	7970	7970	7970	0
327	20230607	132200	259677230	7970	7970	7970	7970	0
328	20230607	132100	259677230	7970	7970	7970	7970	10
329	20230607	132000	259597530	7970	7930	7980	7930	264
330	20230607	131900	257493720	7930	7930	7930	7930	0
331	20230607	131800	257493720	7930	7930	7930	7930	42
332	20230607	131700	257160660	7940	7940	7940	7940	0
333	20230607	131600	257160660	7940	7940	7940	7930	35
334	20230607	131500	256882800	7940	7940	7940	7940	64
335	20230607	131400	256374640	7970	7970	7970	7970	0
336	20230607	131300	256374640	7970	7970	7970	7970	0
337	20230607	131200	256374640	7970	7970	7970	7970	0
338	20230607	131100	256374640	7970	7940	7970	7940	85
339	20230607	131000	255697940	7980	7980	7980	7980	0
340	20230607	130900	255697940	7980	7980	7980	7980	0
341	20230607	130800	255697940	7980	7980	7980	7980	0
342	20230607	130700	255697940	7980	7980	7980	7980	0
343	20230607	130600	255697940	7980	7980	7980	7980	0
344	20230607	130500	255697940	7980	7980	7980	7980	0
345	20230607	130400	255697940	7980	7980	7980	7980	0
346	20230607	130300	255697940	7980	7980	7980	7980	178
347	20230607	130200	254277500	7920	7920	7920	7920	0
348	20230607	130100	254277500	7920	7920	7920	7920	0
349	20230607	130000	254277500	7920	7920	7920	7920	0
350	20230607	125900	254277500	7920	7960	7960	7920	2139
351	20230607	125800	237296120	7960	7960	7960	7960	0
352	20230607	125700	237296120	7960	7960	7960	7960	50
353	20230607	125600	236898120	8000	7990	8000	7990	713
354	20230607	125500	231196010	8000	8000	8000	8000	0
355	20230607	125400	231196010	8000	8000	8000	8000	1
356	20230607	125300	231188010	7990	7990	7990	7990	0
357	20230607	125200	231188010	7990	7990	7990	7990	611
358	20230607	125100	226306120	7970	7970	7970	7970	0
359	20230607	125000	226306120	7970	7970	7970	7970	0
360	20230607	124900	226306120	7970	7970	7970	7970	0
361	20230607	124800	226306120	7970	7970	7970	7970	0
362	20230607	124700	226306120	7970	7970	7970	7970	0
363	20230607	124600	226306120	7970	7980	7980	7970	402
364	20230607	124500	223100550	7980	7980	7980	7980	0
365	20230607	124400	223100550	7980	7980	7980	7980	0
366	20230607	124300	223100550	7980	7980	7980	7980	0
367	20230607	124200	223100550	7980	7980	7980	7980	0
368	20230607	124100	223100550	7980	7980	7980	7980	1
369	20230607	124000	223092570	7990	7990	7990	7990	0
370	20230607	123900	223092570	7990	7990	7990	7990	0
371	20230607	123800	223092570	7990	7990	7990	7990	0
372	20230607	123700	223092570	7990	7990	7990	7990	19
373	20230607	123600	222940760	7990	8000	8000	7990	20
374	20230607	123500	222780950	7990	7990	7990	7990	0
375	20230607	123400	222780950	7990	7990	7990	7990	0
376	20230607	123300	222780950	7990	7990	7990	7990	0
377	20230607	123200	222780950	7990	7990	7990	7990	0
378	20230607	123100	222780950	7990	8010	8010	7990	736
379	20230607	123000	216899070	8010	8010	8010	8010	81
380	20230607	122900	216250260	8010	8000	8010	8000	348
381	20230607	122800	213465690	8000	7990	8000	7990	482
382	20230607	122700	209613510	7990	7990	7990	7990	0
383	20230607	122600	209613510	7990	7990	7990	7990	1
384	20230607	122500	209605520	7990	7990	7990	7990	7
385	20230607	122400	209549590	8000	8000	8000	7950	826
386	20230607	122300	202947860	8000	8000	8000	7950	186
387	20230607	122200	201462160	8000	8000	8000	8000	84
388	20230607	122100	200790160	8000	8000	8000	8000	50
389	20230607	122000	200390160	8000	7990	8000	7990	534
390	20230607	121900	196120980	7990	7970	7990	7970	125
391	20230607	121800	195122300	7970	7970	7970	7970	0
392	20230607	121700	195122300	7970	7970	7970	7970	0
393	20230607	121600	195122300	7970	7970	7970	7970	0
394	20230607	121500	195122300	7970	7970	7970	7970	0
395	20230607	121400	195122300	7970	7950	7970	7950	68
396	20230607	121300	194581520	7940	7950	7950	7940	13
397	20230607	121200	194478220	7940	7970	7970	7940	43
398	20230607	121100	194136350	7970	7970	7970	7970	0
399	20230607	121000	194136350	7970	7970	7970	7970	173
400	20230607	120900	192757540	7970	7970	7970	7970	0
401	20230607	120800	192757540	7970	7970	7970	7970	76
402	20230607	120700	192151820	7970	7970	7970	7970	0
403	20230607	120600	192151820	7970	7970	7970	7970	2
404	20230607	120500	192135880	7970	7970	7970	7970	100
405	20230607	120400	191338880	7980	7980	7980	7980	6
406	20230607	120300	191291000	7980	7970	7980	7970	20
407	20230607	120200	191131410	7940	7940	7940	7940	0
408	20230607	120100	191131410	7940	7940	7940	7940	0
409	20230607	120000	191131410	7940	7940	7940	7940	5
410	20230607	115900	191091710	7940	7940	7940	7940	0
411	20230607	115800	191091710	7940	7940	7940	7940	0
412	20230607	115700	191091710	7940	7940	7940	7940	1
413	20230607	115600	191083770	7940	7940	7940	7940	0
414	20230607	115500	191083770	7940	7940	7940	7940	0
415	20230607	115400	191083770	7940	7940	7940	7940	0
416	20230607	115300	191083770	7940	7940	7940	7940	0
417	20230607	115200	191083770	7940	7940	7940	7940	0
418	20230607	115100	191083770	7940	7940	7940	7940	0
419	20230607	115000	191083770	7940	7940	7940	7940	0
420	20230607	114900	191083770	7940	7940	7940	7940	0
421	20230607	114800	191083770	7940	7940	7940	7940	175
422	20230607	114700	189694270	7940	7940	7940	7940	9
423	20230607	114600	189622810	7940	7940	7940	7940	112
424	20230607	114500	188733530	7940	7940	7940	7940	0
425	20230607	114400	188733530	7940	7940	7940	7940	0
426	20230607	114300	188733530	7940	7980	7980	7940	252
427	20230607	114200	186730200	7980	7980	7980	7980	2
428	20230607	114100	186714240	7990	7990	7990	7990	0
429	20230607	114000	186714240	7990	7970	7990	7970	654
430	20230607	113900	181495020	7970	7980	7980	7970	30
431	20230607	113800	181255720	7980	7990	7990	7980	69
432	20230607	113700	180705060	7990	7990	7990	7990	0
433	20230607	113600	180705060	7990	7990	7990	7990	77
434	20230607	113500	180089830	7990	7990	7990	7990	1
435	20230607	113400	180081840	7990	7990	7990	7990	0
436	20230607	113300	180081840	7990	7990	7990	7990	1
437	20230607	113200	180073850	7950	7960	7960	7950	128
438	20230607	113100	179055390	7960	7960	7960	7960	1
439	20230607	113000	179047430	8000	8000	8000	8000	0
440	20230607	112900	179047430	8000	8000	8000	8000	0
441	20230607	112800	179047430	8000	7970	8010	7950	76
442	20230607	112700	178441170	7980	8000	8000	7980	249
443	20230607	112600	176452430	8000	7990	8000	7990	96
444	20230607	112500	175685090	7990	7990	7990	7990	2
445	20230607	112400	175669110	7970	7970	7970	7970	143
446	20230607	112300	174529400	7970	7970	7970	7970	63
447	20230607	112200	174027290	8010	8010	8010	8010	1
448	20230607	112100	174019280	8030	8030	8030	8030	26
449	20230607	112000	173810500	7970	7980	7980	7970	36
450	20230607	111900	173523280	7980	8040	8040	7980	185
451	20230607	111800	172039470	7980	8030	8060	7980	1402
452	20230607	111700	160760250	7970	8030	8040	7970	1693
453	20230607	111600	147159170	8030	8010	8030	8010	144
454	20230607	111500	146003930	8010	7970	8030	7970	1075
455	20230607	111400	137394790	7970	7980	8000	7900	2315
456	20230607	111300	118907620	7970	7960	7970	7960	520
457	20230607	111200	114763870	7970	7970	7970	7970	0
458	20230607	111100	114763870	7970	7970	7970	7970	0
459	20230607	111000	114763870	7970	7970	7970	7970	0
460	20230607	110900	114763870	7970	7970	7970	7970	0
461	20230607	110800	114763870	7970	7970	7970	7970	1
462	20230607	110700	114755900	7900	7960	8000	7900	3537
463	20230607	110600	86537750	7960	7930	7960	7930	1005
464	20230607	110500	78551870	7930	7920	7930	7920	101
465	20230607	110400	77751650	7920	7920	7920	7920	227
466	20230607	110300	75953810	7920	7920	7920	7920	100
467	20230607	110200	75161810	7940	7940	7940	7940	0
468	20230607	110100	75161810	7940	7920	7940	7920	400
469	20230607	110000	71988930	7930	7930	7930	7930	0
470	20230607	105900	71988930	7930	7910	7930	7910	350
471	20230607	105800	69216830	7910	7910	7910	7910	71
472	20230607	105700	68655220	7940	7920	7950	7870	830
473	20230607	105600	62068840	7910	7900	7910	7900	766
474	20230607	105500	56012790	7900	7900	7900	7900	28
475	20230607	105400	55791590	7900	7900	7900	7900	63
476	20230607	105300	55293890	7900	7900	7900	7900	0
477	20230607	105200	55293890	7900	7890	7900	7890	32
478	20230607	105100	55041120	7900	7890	7900	7890	301
479	20230607	105000	52665020	7890	7890	7890	7890	0
480	20230607	104900	52665020	7890	7890	7890	7890	5
481	20230607	104800	52625570	7880	7880	7880	7880	22
482	20230607	104700	52452210	7880	7880	7880	7880	4
483	20230607	104600	52420690	7870	7850	7870	7850	245
484	20230607	104500	50494720	7850	7850	7850	7850	0
485	20230607	104400	50494720	7850	7850	7850	7850	0
486	20230607	104300	50494720	7850	7850	7850	7850	93
487	20230607	104200	49764670	7870	7870	7870	7870	0
488	20230607	104100	49764670	7870	7870	7870	7870	203
489	20230607	104000	48167060	7870	7870	7870	7870	0
490	20230607	103900	48167060	7870	7860	7870	7860	54
491	20230607	103800	47742530	7860	7860	7860	7860	10
492	20230607	103700	47663930	7850	7850	7850	7850	0
493	20230607	103600	47663930	7850	7850	7850	7850	0
494	20230607	103500	47663930	7850	7850	7850	7850	0
495	20230607	103400	47663930	7850	7840	7850	7840	1152
496	20230607	103300	38626150	7830	7830	7830	7830	30
497	20230607	103200	38391250	7820	7820	7820	7820	0
498	20230607	103100	38391250	7820	7820	7820	7820	19
499	20230607	103000	38242670	7830	7830	7830	7830	0
500	20230607	102900	38242670	7830	7830	7830	7830	0
501	20230607	102800	38242670	7830	7830	7830	7830	0
502	20230607	102700	38242670	7830	7820	7830	7820	6
503	20230607	102600	38195700	7820	7820	7820	7820	9
504	20230607	102500	38125320	7820	7820	7820	7820	0
505	20230607	102400	38125320	7820	7820	7820	7820	0
506	20230607	102300	38125320	7820	7820	7820	7820	0
507	20230607	102200	38125320	7820	7820	7820	7820	0
508	20230607	102100	38125320	7820	7820	7820	7820	0
509	20230607	102000	38125320	7820	7820	7820	7820	0
510	20230607	101900	38125320	7820	7820	7820	7820	0
511	20230607	101800	38125320	7820	7820	7820	7820	0
512	20230607	101700	38125320	7820	7820	7820	7820	0
513	20230607	101600	38125320	7820	7820	7820	7820	0
514	20230607	101500	38125320	7820	7820	7820	7820	0
515	20230607	101400	38125320	7820	7820	7820	7820	0
516	20230607	101300	38125320	7820	7820	7820	7820	0
517	20230607	101200	38125320	7820	7820	7820	7820	0
518	20230607	101100	38125320	7820	7820	7820	7820	0
519	20230607	101000	38125320	7820	7820	7820	7820	0
520	20230607	100900	38125320	7820	7820	7820	7820	1
521	20230607	100800	38117500	7810	7810	7810	7810	0
522	20230607	100700	38117500	7810	7810	7810	7810	0
523	20230607	100600	38117500	7810	7810	7810	7810	0
524	20230607	100500	38117500	7810	7810	7810	7810	0
525	20230607	100400	38117500	7810	7810	7810	7810	33
526	20230607	100300	37859770	7840	7840	7840	7840	0
527	20230607	100200	37859770	7840	7840	7840	7840	1
528	20230607	100100	37851930	7810	7810	7810	7810	0
529	20230607	100000	37851930	7810	7840	7840	7810	19
530	20230607	095900	37703510	7850	7850	7850	7850	0
531	20230607	095800	37703510	7850	7850	7850	7850	0
532	20230607	095700	37703510	7850	7850	7850	7850	0
533	20230607	095600	37703510	7850	7850	7850	7850	0
534	20230607	095500	37703510	7850	7850	7850	7850	0
535	20230607	095400	37703510	7850	7850	7850	7850	0
536	20230607	095300	37703510	7850	7850	7850	7850	0
537	20230607	095200	37703510	7850	7850	7850	7850	0
538	20230607	095100	37703510	7850	7850	7850	7850	0
539	20230607	095000	37703510	7850	7850	7850	7850	0
540	20230607	094900	37703510	7850	7850	7850	7850	0
541	20230607	094800	37703510	7850	7850	7850	7850	0
542	20230607	094700	37703510	7850	7850	7850	7850	0
543	20230607	094600	37703510	7850	7850	7850	7850	0
544	20230607	094500	37703510	7850	7850	7850	7850	144
545	20230607	094400	36573110	7850	7850	7850	7850	8
546	20230607	094300	36510310	7850	7850	7850	7850	10
547	20230607	094200	36431810	7850	7850	7850	7850	1
548	20230607	094100	36423960	7800	7810	7810	7800	8
549	20230607	094000	36361490	7800	7800	7800	7800	0
550	20230607	093900	36361490	7800	7810	7820	7800	702
551	20230607	093800	30885610	7850	7850	7850	7850	0
552	20230607	093700	30885610	7850	7850	7850	7850	0
553	20230607	093600	30885610	7850	7850	7850	7850	0
554	20230607	093500	30885610	7850	7850	7850	7850	0
555	20230607	093400	30885610	7850	7850	7850	7850	0
556	20230607	093300	30885610	7850	7850	7850	7850	0
557	20230607	093200	30885610	7850	7850	7850	7850	1
558	20230607	093100	30877760	7810	7810	7810	7810	0
559	20230607	093000	30877760	7810	7830	7830	7810	100
560	20230607	092900	30096700	7860	7850	7860	7850	200
561	20230607	092800	28525110	7860	7860	7860	7860	0
562	20230607	092700	28525110	7860	7860	7860	7860	0
563	20230607	092600	28525110	7860	7860	7860	7860	0
564	20230607	092500	28525110	7860	7850	7860	7850	100
565	20230607	092400	27739560	7850	7850	7850	7850	0
566	20230607	092300	27739560	7850	7850	7850	7850	0
567	20230607	092200	27739560	7850	7850	7850	7850	150
568	20230607	092100	26562060	7860	7860	7860	7860	0
569	20230607	092000	26562060	7860	7860	7860	7860	0
570	20230607	091900	26562060	7860	7860	7860	7860	0
571	20230607	091800	26562060	7860	7860	7860	7860	0
572	20230607	091700	26562060	7860	7860	7860	7860	0
573	20230607	091600	26562060	7860	7860	7860	7860	0
574	20230607	091500	26562060	7860	7860	7860	7860	1
575	20230607	091400	26554200	7870	7850	7870	7850	200
576	20230607	091300	24981400	7850	7850	7850	7850	0
577	20230607	091200	24981400	7850	7850	7850	7850	0
578	20230607	091100	24981400	7850	7850	7850	7850	0
579	20230607	091000	24981400	7850	7850	7850	7850	0
580	20230607	090900	24981400	7850	7820	7850	7820	243
581	20230607	090800	23075130	7770	7770	7770	7770	0
582	20230607	090700	23075130	7770	7770	7770	7770	1
583	20230607	090600	23067360	7760	7760	7760	7760	0
584	20230607	090500	23067360	7760	7760	7760	7760	0
585	20230607	090400	23067360	7760	7760	7760	7760	0
586	20230607	090300	23067360	7760	7810	7810	7760	463
587	20230607	090200	19459260	7810	7800	7810	7800	237
588	20230607	090100	17610330	7760	7860	7860	7740	421
589	20230607	090000	14326090	7860	7870	7870	7600	1846