KissMeData/005670/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200200	150384920	5570	5570	5570	5570	883
3	20230623	200100	150384920	5570	5570	5570	5570	0
4	20230623	200000	150384920	5570	5570	5570	5570	0
5	20230623	195900	150384920	5570	5570	5570	5570	0
6	20230623	195800	150384920	5570	5570	5570	5570	0
7	20230623	195700	150384920	5570	5570	5570	5570	0
8	20230623	195600	150384920	5570	5570	5570	5570	0
9	20230623	195500	150384920	5570	5570	5570	5570	0
10	20230623	195400	150384920	5570	5570	5570	5570	0
11	20230623	195300	150384920	5570	5570	5570	5570	0
12	20230623	195200	150384920	5570	5570	5570	5570	0
13	20230623	195100	150384920	5570	5570	5570	5570	0
14	20230623	195000	150384920	5570	5570	5570	5570	0
15	20230623	194900	150384920	5570	5570	5570	5570	0
16	20230623	194800	150384920	5570	5570	5570	5570	0
17	20230623	194700	150384920	5570	5570	5570	5570	0
18	20230623	194600	150384920	5570	5570	5570	5570	0
19	20230623	194500	150384920	5570	5570	5570	5570	0
20	20230623	194400	150384920	5570	5570	5570	5570	0
21	20230623	194300	150384920	5570	5570	5570	5570	0
22	20230623	194200	150384920	5570	5570	5570	5570	0
23	20230623	194100	150384920	5570	5570	5570	5570	0
24	20230623	194000	150384920	5570	5570	5570	5570	0
25	20230623	193900	150384920	5570	5570	5570	5570	0
26	20230623	193800	150384920	5570	5570	5570	5570	0
27	20230623	193700	150384920	5570	5570	5570	5570	0
28	20230623	193600	150384920	5570	5570	5570	5570	0
29	20230623	193500	150384920	5570	5570	5570	5570	0
30	20230623	193400	150384920	5570	5570	5570	5570	0
31	20230623	193300	150384920	5570	5570	5570	5570	0
32	20230623	193200	150384920	5570	5570	5570	5570	883
33	20230623	193100	150384920	5570	5570	5570	5570	0
34	20230623	193000	150384920	5570	5570	5570	5570	0
35	20230623	192900	150384920	5570	5570	5570	5570	0
36	20230623	192800	150384920	5570	5570	5570	5570	0
37	20230623	192700	150384920	5570	5570	5570	5570	0
38	20230623	192600	150384920	5570	5570	5570	5570	0
39	20230623	192500	150384920	5570	5570	5570	5570	0
40	20230623	192400	150384920	5570	5570	5570	5570	0
41	20230623	192300	150384920	5570	5570	5570	5570	0
42	20230623	192200	150384920	5570	5570	5570	5570	0
43	20230623	192100	150384920	5570	5570	5570	5570	0
44	20230623	192000	150384920	5570	5570	5570	5570	0
45	20230623	191900	150384920	5570	5570	5570	5570	0
46	20230623	191800	150384920	5570	5570	5570	5570	0
47	20230623	191700	150384920	5570	5570	5570	5570	0
48	20230623	191600	150384920	5570	5570	5570	5570	0
49	20230623	191500	150384920	5570	5570	5570	5570	0
50	20230623	191400	150384920	5570	5570	5570	5570	0
51	20230623	191300	150384920	5570	5570	5570	5570	0
52	20230623	191200	150384920	5570	5570	5570	5570	0
53	20230623	191100	150384920	5570	5570	5570	5570	0
54	20230623	191000	150384920	5570	5570	5570	5570	0
55	20230623	190900	150384920	5570	5570	5570	5570	0
56	20230623	190800	150384920	5570	5570	5570	5570	0
57	20230623	190700	150384920	5570	5570	5570	5570	0
58	20230623	190600	150384920	5570	5570	5570	5570	0
59	20230623	190500	150384920	5570	5570	5570	5570	0
60	20230623	190400	150384920	5570	5570	5570	5570	0
61	20230623	190300	150384920	5570	5570	5570	5570	0
62	20230623	190200	150384920	5570	5570	5570	5570	883
63	20230623	190100	150384920	5570	5570	5570	5570	0
64	20230623	190000	150384920	5570	5570	5570	5570	0
65	20230623	185900	150384920	5570	5570	5570	5570	0
66	20230623	185800	150384920	5570	5570	5570	5570	0
67	20230623	185700	150384920	5570	5570	5570	5570	0
68	20230623	185600	150384920	5570	5570	5570	5570	0
69	20230623	185500	150384920	5570	5570	5570	5570	0
70	20230623	185400	150384920	5570	5570	5570	5570	0
71	20230623	185300	150384920	5570	5570	5570	5570	0
72	20230623	185200	150384920	5570	5570	5570	5570	0
73	20230623	185100	150384920	5570	5570	5570	5570	0
74	20230623	185000	150384920	5570	5570	5570	5570	0
75	20230623	184900	150384920	5570	5570	5570	5570	0
76	20230623	184800	150384920	5570	5570	5570	5570	0
77	20230623	184700	150384920	5570	5570	5570	5570	0
78	20230623	184600	150384920	5570	5570	5570	5570	0
79	20230623	184500	150384920	5570	5570	5570	5570	0
80	20230623	184400	150384920	5570	5570	5570	5570	0
81	20230623	184300	150384920	5570	5570	5570	5570	0
82	20230623	184200	150384920	5570	5570	5570	5570	0
83	20230623	184100	150384920	5570	5570	5570	5570	0
84	20230623	184000	150384920	5570	5570	5570	5570	0
85	20230623	183900	150384920	5570	5570	5570	5570	0
86	20230623	183800	150384920	5570	5570	5570	5570	0
87	20230623	183700	150384920	5570	5570	5570	5570	0
88	20230623	183600	150384920	5570	5570	5570	5570	0
89	20230623	183500	150384920	5570	5570	5570	5570	0
90	20230623	183400	150384920	5570	5570	5570	5570	0
91	20230623	183300	150384920	5570	5570	5570	5570	0
92	20230623	183200	150384920	5570	5570	5570	5570	883
93	20230623	183100	150384920	5570	5570	5570	5570	0
94	20230623	183000	150384920	5570	5570	5570	5570	0
95	20230623	182900	150384920	5570	5570	5570	5570	0
96	20230623	182800	150384920	5570	5570	5570	5570	0
97	20230623	182700	150384920	5570	5570	5570	5570	0
98	20230623	182600	150384920	5570	5570	5570	5570	0
99	20230623	182500	150384920	5570	5570	5570	5570	0
100	20230623	182400	150384920	5570	5570	5570	5570	0
101	20230623	182300	150384920	5570	5570	5570	5570	0
102	20230623	182200	150384920	5570	5570	5570	5570	0
103	20230623	182100	150384920	5570	5570	5570	5570	0
104	20230623	182000	150384920	5570	5570	5570	5570	0
105	20230623	181900	150384920	5570	5570	5570	5570	0
106	20230623	181800	150384920	5570	5570	5570	5570	0
107	20230623	181700	150384920	5570	5570	5570	5570	0
108	20230623	181600	150384920	5570	5570	5570	5570	0
109	20230623	181500	150384920	5570	5570	5570	5570	0
110	20230623	181400	150384920	5570	5570	5570	5570	0
111	20230623	181300	150384920	5570	5570	5570	5570	0
112	20230623	181200	150384920	5570	5570	5570	5570	0
113	20230623	181100	150384920	5570	5570	5570	5570	0
114	20230623	181000	150384920	5570	5570	5570	5570	0
115	20230623	180900	150384920	5570	5570	5570	5570	0
116	20230623	180800	150384920	5570	5570	5570	5570	0
117	20230623	180700	150384920	5570	5570	5570	5570	0
118	20230623	180600	150384920	5570	5570	5570	5570	0
119	20230623	180500	150384920	5570	5570	5570	5570	0
120	20230623	180400	150384920	5570	5570	5570	5570	0
121	20230623	180300	150384920	5570	5570	5570	5570	0
122	20230623	180200	150384920	5570	5570	5570	5570	883
123	20230623	180100	150384920	5570	5570	5570	5570	0
124	20230623	180000	150384920	5570	5570	5570	5570	0
125	20230623	175900	150384920	5570	5570	5570	5570	0
126	20230623	175800	150384920	5570	5570	5570	5570	0
127	20230623	175700	150384920	5570	5570	5570	5570	0
128	20230623	175600	150384920	5570	5570	5570	5570	0
129	20230623	175500	150384920	5570	5570	5570	5570	0
130	20230623	175400	150384920	5570	5570	5570	5570	0
131	20230623	175300	150384920	5570	5570	5570	5570	0
132	20230623	175200	150384920	5570	5570	5570	5570	0
133	20230623	175100	150384920	5570	5570	5570	5570	0
134	20230623	175000	150384920	5570	5570	5570	5570	0
135	20230623	174900	150384920	5570	5570	5570	5570	0
136	20230623	174800	150384920	5570	5570	5570	5570	0
137	20230623	174700	150384920	5570	5570	5570	5570	0
138	20230623	174600	150384920	5570	5570	5570	5570	0
139	20230623	174500	150384920	5570	5570	5570	5570	0
140	20230623	174400	150384920	5570	5570	5570	5570	0
141	20230623	174300	150384920	5570	5570	5570	5570	0
142	20230623	174200	150384920	5570	5570	5570	5570	0
143	20230623	174100	150384920	5570	5570	5570	5570	0
144	20230623	174000	150384920	5570	5570	5570	5570	0
145	20230623	173900	150384920	5570	5570	5570	5570	0
146	20230623	173800	150384920	5570	5570	5570	5570	0
147	20230623	173700	150384920	5570	5570	5570	5570	0
148	20230623	173600	150384920	5570	5570	5570	5570	0
149	20230623	173500	150384920	5570	5570	5570	5570	0
150	20230623	173400	150384920	5570	5570	5570	5570	0
151	20230623	173300	150384920	5570	5570	5570	5570	0
152	20230623	173200	150384920	5570	5570	5570	5570	883
153	20230623	173100	150384920	5570	5570	5570	5570	0
154	20230623	173000	150384920	5570	5570	5570	5570	0
155	20230623	172900	150384920	5570	5570	5570	5570	0
156	20230623	172800	150384920	5570	5570	5570	5570	0
157	20230623	172700	150384920	5570	5570	5570	5570	0
158	20230623	172600	150384920	5570	5570	5570	5570	0
159	20230623	172500	150384920	5570	5570	5570	5570	0
160	20230623	172400	150384920	5570	5570	5570	5570	0
161	20230623	172300	150384920	5570	5570	5570	5570	0
162	20230623	172200	150384920	5570	5570	5570	5570	0
163	20230623	172100	150384920	5570	5570	5570	5570	0
164	20230623	172000	150384920	5570	5570	5570	5570	0
165	20230623	171900	150384920	5570	5570	5570	5570	0
166	20230623	171800	150384920	5570	5570	5570	5570	0
167	20230623	171700	150384920	5570	5570	5570	5570	0
168	20230623	171600	150384920	5570	5570	5570	5570	0
169	20230623	171500	150384920	5570	5570	5570	5570	0
170	20230623	171400	150384920	5570	5570	5570	5570	0
171	20230623	171300	150384920	5570	5570	5570	5570	0
172	20230623	171200	150384920	5570	5570	5570	5570	0
173	20230623	171100	150384920	5570	5570	5570	5570	0
174	20230623	171000	150384920	5570	5570	5570	5570	0
175	20230623	170900	150384920	5570	5570	5570	5570	0
176	20230623	170800	150384920	5570	5570	5570	5570	0
177	20230623	170700	150384920	5570	5570	5570	5570	0
178	20230623	170600	150384920	5570	5570	5570	5570	0
179	20230623	170500	150384920	5570	5570	5570	5570	0
180	20230623	170400	150384920	5570	5570	5570	5570	0
181	20230623	170300	150384920	5570	5570	5570	5570	0
182	20230623	170200	150384920	5570	5570	5570	5570	883
183	20230623	170100	150384920	5570	5570	5570	5570	0
184	20230623	170000	150384920	5570	5570	5570	5570	0
185	20230623	165900	150384920	5570	5570	5570	5570	0
186	20230623	165800	150384920	5570	5570	5570	5570	0
187	20230623	165700	150384920	5570	5570	5570	5570	0
188	20230623	165600	150384920	5570	5570	5570	5570	0
189	20230623	165500	150384920	5570	5570	5570	5570	0
190	20230623	165400	150384920	5570	5570	5570	5570	0
191	20230623	165300	150384920	5570	5570	5570	5570	0
192	20230623	165200	150384920	5570	5570	5570	5570	0
193	20230623	165100	150384920	5570	5570	5570	5570	0
194	20230623	165000	150384920	5570	5570	5570	5570	0
195	20230623	164900	150384920	5570	5570	5570	5570	0
196	20230623	164800	150384920	5570	5570	5570	5570	0
197	20230623	164700	150384920	5570	5570	5570	5570	0
198	20230623	164600	150384920	5570	5570	5570	5570	0
199	20230623	164500	150384920	5570	5570	5570	5570	0
200	20230623	164400	150384920	5570	5570	5570	5570	0
201	20230623	164300	150384920	5570	5570	5570	5570	0
202	20230623	164200	150384920	5570	5570	5570	5570	0
203	20230623	164100	150384920	5570	5570	5570	5570	0
204	20230623	164000	150384920	5570	5570	5570	5570	0
205	20230623	163900	150384920	5570	5570	5570	5570	0
206	20230623	163800	150384920	5570	5570	5570	5570	0
207	20230623	163700	150384920	5570	5570	5570	5570	0
208	20230623	163600	150384920	5570	5570	5570	5570	0
209	20230623	163500	150384920	5570	5570	5570	5570	0
210	20230623	163400	150384920	5570	5570	5570	5570	0
211	20230623	163300	150384920	5570	5570	5570	5570	0
212	20230623	163200	150384920	5570	5570	5570	5570	883
213	20230623	163100	150384920	5570	5570	5570	5570	0
214	20230623	163000	150384920	5570	5570	5570	5570	0
215	20230623	162900	150384920	5570	5570	5570	5570	0
216	20230623	162800	150384920	5570	5570	5570	5570	0
217	20230623	162700	150384920	5570	5570	5570	5570	0
218	20230623	162600	150384920	5570	5570	5570	5570	0
219	20230623	162500	150384920	5570	5570	5570	5570	0
220	20230623	162400	150384920	5570	5570	5570	5570	0
221	20230623	162300	150384920	5570	5570	5570	5570	0
222	20230623	162200	150384920	5570	5570	5570	5570	0
223	20230623	162100	150384920	5570	5570	5570	5570	0
224	20230623	162000	150384920	5570	5570	5570	5570	0
225	20230623	161900	150384920	5570	5570	5570	5570	0
226	20230623	161800	150384920	5570	5570	5570	5570	0
227	20230623	161700	150384920	5570	5570	5570	5570	0
228	20230623	161600	150384920	5570	5570	5570	5570	0
229	20230623	161500	150384920	5570	5570	5570	5570	0
230	20230623	161400	150384920	5570	5570	5570	5570	0
231	20230623	161300	150384920	5570	5570	5570	5570	0
232	20230623	161200	150384920	5570	5570	5570	5570	0
233	20230623	161100	150384920	5570	5570	5570	5570	0
234	20230623	161000	150384920	5570	5570	5570	5570	0
235	20230623	160900	150384920	5570	5570	5570	5570	0
236	20230623	160800	150384920	5570	5570	5570	5570	0
237	20230623	160700	150384920	5570	5570	5570	5570	0
238	20230623	160600	150384920	5570	5570	5570	5570	0
239	20230623	160500	150384920	5570	5570	5570	5570	0
240	20230623	160400	150384920	5570	5570	5570	5570	0
241	20230623	160300	150384920	5570	5570	5570	5570	0
242	20230623	160200	150384920	5570	5570	5570	5570	883
243	20230623	160100	150384920	5570	5570	5570	5570	0
244	20230623	160000	150384920	5570	5570	5570	5570	0
245	20230623	155900	150384920	5570	5570	5570	5570	0
246	20230623	155800	150384920	5570	5570	5570	5570	0
247	20230623	155700	150384920	5570	5570	5570	5570	0
248	20230623	155600	150384920	5570	5570	5570	5570	0
249	20230623	155500	150384920	5570	5570	5570	5570	0
250	20230623	155400	150384920	5570	5570	5570	5570	0
251	20230623	155300	150384920	5570	5570	5570	5570	0
252	20230623	155200	150384920	5570	5570	5570	5570	0
253	20230623	155100	150384920	5570	5570	5570	5570	0
254	20230623	155000	150384920	5570	5570	5570	5570	0
255	20230623	154900	150384920	5570	5570	5570	5570	0
256	20230623	154800	150384920	5570	5570	5570	5570	0
257	20230623	154700	150384920	5570	5570	5570	5570	0
258	20230623	154600	150384920	5570	5570	5570	5570	0
259	20230623	154500	150384920	5570	5570	5570	5570	0
260	20230623	154400	150384920	5570	5570	5570	5570	0
261	20230623	154300	150384920	5570	5570	5570	5570	0
262	20230623	154200	150384920	5570	5570	5570	5570	0
263	20230623	154100	150384920	5570	5570	5570	5570	0
264	20230623	154000	150384920	5570	5570	5570	5570	0
265	20230623	153900	150384920	5570	5570	5570	5570	0
266	20230623	153800	150384920	5570	5570	5570	5570	0
267	20230623	153700	150384920	5570	5570	5570	5570	0
268	20230623	153600	150384920	5570	5570	5570	5570	0
269	20230623	153500	150384920	5570	5570	5570	5570	0
270	20230623	153400	150384920	5570	5570	5570	5570	0
271	20230623	153300	150384920	5570	5570	5570	5570	0
272	20230623	153200	150384920	5570	5570	5570	5570	883
273	20230623	153100	150384920	5570	5570	5570	5570	0
274	20230623	153000	150384920	5570	5570	5570	5570	883
275	20230623	152900	145466610	5570	5570	5570	5570	0
276	20230623	152800	145466610	5570	5570	5570	5570	0
277	20230623	152700	145466610	5570	5570	5570	5570	0
278	20230623	152600	145466610	5570	5570	5570	5570	0
279	20230623	152500	145466610	5570	5570	5570	5570	0
280	20230623	152400	145466610	5570	5570	5570	5570	0
281	20230623	152300	145466610	5570	5570	5570	5570	0
282	20230623	152200	145466610	5570	5570	5570	5570	0
283	20230623	152100	145466610	5570	5570	5570	5570	0
284	20230623	152000	145466610	5570	5570	5570	5570	0
285	20230623	151900	145466610	5570	5570	5570	5570	1
286	20230623	151800	145461040	5570	5570	5570	5570	0
287	20230623	151700	145461040	5570	5570	5570	5570	1
288	20230623	151600	145455470	5560	5560	5560	5560	0
289	20230623	151500	145455470	5560	5560	5560	5560	159
290	20230623	151400	144571430	5570	5570	5570	5570	50
291	20230623	151300	144292930	5570	5560	5570	5560	190
292	20230623	151200	143236360	5570	5570	5570	5570	1
293	20230623	151100	143230790	5560	5560	5560	5560	0
294	20230623	151000	143230790	5560	5560	5560	5560	0
295	20230623	150900	143230790	5560	5570	5570	5560	249
296	20230623	150800	141845620	5570	5560	5570	5560	94
297	20230623	150700	141322050	5570	5570	5570	5570	0
298	20230623	150600	141322050	5570	5570	5570	5570	0
299	20230623	150500	141322050	5570	5570	5570	5570	267
300	20230623	150400	139834860	5570	5570	5570	5570	59
301	20230623	150300	139506230	5570	5560	5570	5560	547
302	20230623	150200	136461020	5560	5560	5560	5560	100
303	20230623	150100	135905020	5560	5560	5560	5560	0
304	20230623	150000	135905020	5560	5560	5560	5560	0
305	20230623	145900	135905020	5560	5570	5570	5560	19
306	20230623	145800	135799200	5550	5550	5550	5550	0
307	20230623	145700	135799200	5550	5550	5550	5550	6
308	20230623	145600	135765900	5560	5560	5560	5560	100
309	20230623	145500	135209900	5550	5550	5550	5550	0
310	20230623	145400	135209900	5550	5550	5550	5550	0
311	20230623	145300	135209900	5550	5550	5550	5550	10
312	20230623	145200	135154400	5550	5550	5550	5550	0
313	20230623	145100	135154400	5550	5550	5550	5550	0
314	20230623	145000	135154400	5550	5550	5550	5550	0
315	20230623	144900	135154400	5550	5550	5550	5550	0
316	20230623	144800	135154400	5550	5560	5560	5550	101
317	20230623	144700	134592850	5560	5560	5560	5560	50
318	20230623	144600	134314850	5560	5560	5560	5560	0
319	20230623	144500	134314850	5560	5560	5560	5560	50
320	20230623	144400	134036850	5560	5560	5560	5560	301
321	20230623	144300	132363290	5550	5550	5550	5550	0
322	20230623	144200	132363290	5550	5550	5550	5550	0
323	20230623	144100	132363290	5550	5550	5550	5550	2
324	20230623	144000	132352190	5550	5550	5550	5550	0
325	20230623	143900	132352190	5550	5550	5550	5550	0
326	20230623	143800	132352190	5550	5550	5550	5550	0
327	20230623	143700	132352190	5550	5550	5550	5550	0
328	20230623	143600	132352190	5550	5550	5550	5550	0
329	20230623	143500	132352190	5550	5570	5570	5550	60
330	20230623	143400	132019170	5560	5560	5560	5560	109
331	20230623	143300	131413130	5550	5550	5550	5550	0
332	20230623	143200	131413130	5550	5550	5550	5550	0
333	20230623	143100	131413130	5550	5550	5550	5550	0
334	20230623	143000	131413130	5550	5550	5550	5550	8
335	20230623	142900	131368730	5560	5560	5560	5560	0
336	20230623	142800	131368730	5560	5560	5560	5560	0
337	20230623	142700	131368730	5560	5560	5560	5560	78
338	20230623	142600	130935050	5550	5550	5550	5550	0
339	20230623	142500	130935050	5550	5550	5550	5550	0
340	20230623	142400	130935050	5550	5550	5550	5550	87
341	20230623	142300	130452200	5550	5550	5550	5550	74
342	20230623	142200	130041500	5560	5550	5560	5550	15
343	20230623	142100	129958150	5540	5540	5540	5540	0
344	20230623	142000	129958150	5540	5560	5560	5540	194
345	20230623	141900	128881790	5560	5560	5560	5560	0
346	20230623	141800	128881790	5560	5560	5560	5560	0
347	20230623	141700	128881790	5560	5560	5560	5560	50
348	20230623	141600	128603790	5570	5570	5570	5570	0
349	20230623	141500	128603790	5570	5570	5570	5570	0
350	20230623	141400	128603790	5570	5570	5570	5570	0
351	20230623	141300	128603790	5570	5570	5570	5570	0
352	20230623	141200	128603790	5570	5570	5570	5570	30
353	20230623	141100	128436690	5570	5550	5570	5550	3
354	20230623	141000	128420000	5550	5550	5550	5550	0
355	20230623	140900	128420000	5550	5550	5550	5550	18
356	20230623	140800	128320100	5550	5550	5550	5550	0
357	20230623	140700	128320100	5550	5550	5550	5550	0
358	20230623	140600	128320100	5550	5540	5550	5540	258
359	20230623	140500	126890210	5550	5550	5550	5550	1063
360	20230623	140400	120990560	5550	5560	5560	5550	1072
361	20230623	140300	115032720	5570	5570	5570	5570	0
362	20230623	140200	115032720	5570	5570	5570	5570	0
363	20230623	140100	115032720	5570	5570	5570	5570	160
364	20230623	140000	114141520	5560	5560	5560	5560	0
365	20230623	135900	114141520	5560	5570	5570	5560	47
366	20230623	135800	113880180	5570	5570	5570	5570	193
367	20230623	135700	112805170	5570	5570	5570	5570	88
368	20230623	135600	112315010	5570	5570	5570	5570	0
369	20230623	135500	112315010	5570	5570	5570	5570	0
370	20230623	135400	112315010	5570	5570	5570	5570	477
371	20230623	135300	109658120	5570	5570	5570	5570	0
372	20230623	135200	109658120	5570	5570	5570	5570	0
373	20230623	135100	109658120	5570	5570	5570	5570	0
374	20230623	135000	109658120	5570	5570	5570	5570	0
375	20230623	134900	109658120	5570	5570	5570	5570	0
376	20230623	134800	109658120	5570	5570	5570	5570	0
377	20230623	134700	109658120	5570	5570	5570	5570	0
378	20230623	134600	109658120	5570	5570	5570	5570	0
379	20230623	134500	109658120	5570	5570	5570	5570	1100
380	20230623	134400	103531120	5570	5570	5570	5570	0
381	20230623	134300	103531120	5570	5570	5570	5570	1
382	20230623	134200	103525550	5580	5580	5580	5580	1
383	20230623	134100	103519970	5580	5580	5580	5580	279
384	20230623	134000	101963150	5580	5580	5580	5580	0
385	20230623	133900	101963150	5580	5580	5580	5580	10
386	20230623	133800	101907350	5580	5580	5580	5580	0
387	20230623	133700	101907350	5580	5580	5580	5580	10
388	20230623	133600	101851550	5580	5590	5590	5580	243
389	20230623	133500	100495410	5580	5580	5580	5580	0
390	20230623	133400	100495410	5580	5580	5580	5580	0
391	20230623	133300	100495410	5580	5580	5580	5580	0
392	20230623	133200	100495410	5580	5580	5580	5580	0
393	20230623	133100	100495410	5580	5580	5580	5580	302
394	20230623	133000	98810250	5580	5580	5580	5580	0
395	20230623	132900	98810250	5580	5580	5580	5580	0
396	20230623	132800	98810250	5580	5580	5580	5580	0
397	20230623	132700	98810250	5580	5580	5580	5580	0
398	20230623	132600	98810250	5580	5580	5580	5580	0
399	20230623	132500	98810250	5580	5580	5580	5580	0
400	20230623	132400	98810250	5580	5580	5580	5580	300
401	20230623	132300	97136250	5580	5580	5580	5580	0
402	20230623	132200	97136250	5580	5580	5580	5580	0
403	20230623	132100	97136250	5580	5580	5580	5580	0
404	20230623	132000	97136250	5580	5580	5580	5580	0
405	20230623	131900	97136250	5580	5580	5580	5580	0
406	20230623	131800	97136250	5580	5580	5580	5580	0
407	20230623	131700	97136250	5580	5580	5580	5580	0
408	20230623	131600	97136250	5580	5580	5580	5580	0
409	20230623	131500	97136250	5580	5590	5590	5580	156
410	20230623	131400	96264340	5590	5590	5590	5590	0
411	20230623	131300	96264340	5590	5590	5590	5590	0
412	20230623	131200	96264340	5590	5590	5590	5590	0
413	20230623	131100	96264340	5590	5590	5590	5590	0
414	20230623	131000	96264340	5590	5590	5590	5590	2
415	20230623	130900	96253160	5600	5600	5600	5600	2
416	20230623	130800	96241960	5600	5600	5600	5600	6
417	20230623	130700	96208360	5600	5600	5600	5600	0
418	20230623	130600	96208360	5600	5600	5600	5600	0
419	20230623	130500	96208360	5600	5600	5600	5600	0
420	20230623	130400	96208360	5600	5600	5600	5600	0
421	20230623	130300	96208360	5600	5600	5600	5600	0
422	20230623	130200	96208360	5600	5600	5600	5600	0
423	20230623	130100	96208360	5600	5600	5600	5600	0
424	20230623	130000	96208360	5600	5600	5600	5600	4
425	20230623	125900	96185960	5600	5600	5600	5600	0
426	20230623	125800	96185960	5600	5600	5600	5600	0
427	20230623	125700	96185960	5600	5600	5600	5600	115
428	20230623	125600	95541960	5600	5600	5600	5600	69
429	20230623	125500	95155560	5600	5600	5600	5600	0
430	20230623	125400	95155560	5600	5600	5600	5600	0
431	20230623	125300	95155560	5600	5600	5600	5600	0
432	20230623	125200	95155560	5600	5600	5600	5600	0
433	20230623	125100	95155560	5600	5600	5600	5600	0
434	20230623	125000	95155560	5600	5600	5600	5600	0
435	20230623	124900	95155560	5600	5600	5600	5600	0
436	20230623	124800	95155560	5600	5610	5610	5600	168
437	20230623	124700	94214360	5610	5610	5610	5610	0
438	20230623	124600	94214360	5610	5610	5610	5610	11
439	20230623	124500	94152650	5620	5620	5620	5620	2
440	20230623	124400	94141410	5620	5620	5620	5620	0
441	20230623	124300	94141410	5620	5620	5620	5620	0
442	20230623	124200	94141410	5620	5620	5620	5620	20
443	20230623	124100	94029010	5620	5620	5620	5620	0
444	20230623	124000	94029010	5620	5620	5620	5620	3
445	20230623	123900	94012150	5620	5610	5620	5610	8
446	20230623	123800	93967260	5610	5610	5610	5610	0
447	20230623	123700	93967260	5610	5610	5610	5610	9
448	20230623	123600	93916770	5600	5600	5600	5600	0
449	20230623	123500	93916770	5600	5600	5600	5600	0
450	20230623	123400	93916770	5600	5600	5600	5600	1
451	20230623	123300	93911170	5610	5610	5610	5610	0
452	20230623	123200	93911170	5610	5610	5610	5610	0
453	20230623	123100	93911170	5610	5610	5610	5610	0
454	20230623	123000	93911170	5610	5610	5610	5610	0
455	20230623	122900	93911170	5610	5610	5610	5610	0
456	20230623	122800	93911170	5610	5620	5620	5610	2
457	20230623	122700	93899940	5600	5600	5600	5600	0
458	20230623	122600	93899940	5600	5590	5600	5590	113
459	20230623	122500	93268070	5590	5590	5590	5590	0
460	20230623	122400	93268070	5590	5590	5590	5590	1
461	20230623	122300	93262480	5590	5590	5590	5590	0
462	20230623	122200	93262480	5590	5590	5590	5590	0
463	20230623	122100	93262480	5590	5590	5590	5590	0
464	20230623	122000	93262480	5590	5590	5590	5590	0
465	20230623	121900	93262480	5590	5590	5590	5590	0
466	20230623	121800	93262480	5590	5590	5590	5590	0
467	20230623	121700	93262480	5590	5590	5590	5590	215
468	20230623	121600	92060630	5590	5590	5590	5590	2
469	20230623	121500	92049450	5610	5610	5610	5610	0
470	20230623	121400	92049450	5610	5610	5610	5610	0
471	20230623	121300	92049450	5610	5610	5610	5610	3
472	20230623	121200	92032620	5580	5580	5580	5580	0
473	20230623	121100	92032620	5580	5580	5580	5580	0
474	20230623	121000	92032620	5580	5580	5580	5580	0
475	20230623	120900	92032620	5580	5580	5580	5580	543
476	20230623	120800	89002680	5610	5610	5610	5610	0
477	20230623	120700	89002680	5610	5610	5610	5610	0
478	20230623	120600	89002680	5610	5610	5610	5610	0
479	20230623	120500	89002680	5610	5610	5610	5610	0
480	20230623	120400	89002680	5610	5610	5610	5610	0
481	20230623	120300	89002680	5610	5610	5610	5610	1
482	20230623	120200	88997070	5580	5580	5580	5580	0
483	20230623	120100	88997070	5580	5580	5580	5580	0
484	20230623	120000	88997070	5580	5580	5580	5580	0
485	20230623	115900	88997070	5580	5580	5580	5580	0
486	20230623	115800	88997070	5580	5580	5580	5580	0
487	20230623	115700	88997070	5580	5580	5580	5580	0
488	20230623	115600	88997070	5580	5580	5580	5580	0
489	20230623	115500	88997070	5580	5580	5580	5580	4
490	20230623	115400	88974750	5580	5580	5580	5580	0
491	20230623	115300	88974750	5580	5580	5580	5580	0
492	20230623	115200	88974750	5580	5580	5580	5580	221
493	20230623	115100	87741570	5580	5580	5580	5580	0
494	20230623	115000	87741570	5580	5580	5580	5580	0
495	20230623	114900	87741570	5580	5580	5580	5580	0
496	20230623	114800	87741570	5580	5580	5580	5580	0
497	20230623	114700	87741570	5580	5580	5580	5580	100
498	20230623	114600	87183570	5610	5610	5610	5610	0
499	20230623	114500	87183570	5610	5610	5610	5610	0
500	20230623	114400	87183570	5610	5610	5610	5610	0
501	20230623	114300	87183570	5610	5610	5610	5610	0
502	20230623	114200	87183570	5610	5610	5610	5610	1
503	20230623	114100	87177960	5570	5570	5570	5570	0
504	20230623	114000	87177960	5570	5570	5570	5570	0
505	20230623	113900	87177960	5570	5570	5570	5570	0
506	20230623	113800	87177960	5570	5570	5570	5570	0
507	20230623	113700	87177960	5570	5600	5610	5570	52
508	20230623	113600	86888240	5580	5580	5580	5580	0
509	20230623	113500	86888240	5580	5580	5580	5580	0
510	20230623	113400	86888240	5580	5580	5580	5580	0
511	20230623	113300	86888240	5580	5580	5580	5580	0
512	20230623	113200	86888240	5580	5580	5580	5580	0
513	20230623	113100	86888240	5580	5570	5580	5570	86
514	20230623	113000	86408420	5580	5580	5580	5580	25
515	20230623	112900	86268920	5580	5580	5580	5580	0
516	20230623	112800	86268920	5580	5580	5580	5580	745
517	20230623	112700	82111820	5580	5590	5590	5580	401
518	20230623	112600	79870240	5590	5590	5590	5590	6
519	20230623	112500	79836700	5590	5590	5590	5590	7
520	20230623	112400	79797570	5590	5590	5590	5590	20
521	20230623	112300	79685770	5590	5590	5590	5590	3
522	20230623	112200	79669000	5600	5600	5600	5600	1
523	20230623	112100	79663400	5580	5600	5600	5580	63
524	20230623	112000	79311840	5590	5590	5590	5590	325
525	20230623	111900	77495090	5600	5600	5610	5600	3646
526	20230623	111800	57076600	5600	5600	5600	5600	100
527	20230623	111700	56516600	5600	5600	5600	5600	0
528	20230623	111600	56516600	5600	5600	5600	5600	50
529	20230623	111500	56236600	5600	5600	5600	5600	0
530	20230623	111400	56236600	5600	5600	5600	5600	0
531	20230623	111300	56236600	5600	5610	5610	5600	1020
532	20230623	111200	50515860	5620	5620	5620	5620	289
533	20230623	111100	48891680	5620	5620	5620	5620	0
534	20230623	111000	48891680	5620	5620	5620	5620	0
535	20230623	110900	48891680	5620	5620	5620	5620	0
536	20230623	110800	48891680	5620	5620	5620	5620	171
537	20230623	110700	47930660	5620	5620	5620	5620	0
538	20230623	110600	47930660	5620	5620	5620	5620	0
539	20230623	110500	47930660	5620	5620	5620	5620	0
540	20230623	110400	47930660	5620	5620	5620	5620	12
541	20230623	110300	47863220	5630	5630	5630	5630	0
542	20230623	110200	47863220	5630	5630	5630	5630	2578
543	20230623	110100	33349080	5630	5630	5630	5630	0
544	20230623	110000	33349080	5630	5630	5630	5630	0
545	20230623	105900	33349080	5630	5630	5630	5630	0
546	20230623	105800	33349080	5630	5630	5630	5630	0
547	20230623	105700	33349080	5630	5630	5630	5630	0
548	20230623	105600	33349080	5630	5630	5630	5630	0
549	20230623	105500	33349080	5630	5630	5630	5630	0
550	20230623	105400	33349080	5630	5630	5630	5630	0
551	20230623	105300	33349080	5630	5630	5630	5630	0
552	20230623	105200	33349080	5630	5630	5630	5630	0
553	20230623	105100	33349080	5630	5630	5630	5630	0
554	20230623	105000	33349080	5630	5630	5630	5630	0
555	20230623	104900	33349080	5630	5630	5630	5630	0
556	20230623	104800	33349080	5630	5630	5630	5630	0
557	20230623	104700	33349080	5630	5630	5630	5630	0
558	20230623	104600	33349080	5630	5630	5630	5630	0
559	20230623	104500	33349080	5630	5630	5630	5630	0
560	20230623	104400	33349080	5630	5630	5630	5630	0
561	20230623	104300	33349080	5630	5630	5630	5630	2
562	20230623	104200	33337820	5630	5630	5630	5630	0
563	20230623	104100	33337820	5630	5630	5630	5630	0
564	20230623	104000	33337820	5630	5630	5630	5630	0
565	20230623	103900	33337820	5630	5630	5630	5630	25
566	20230623	103800	33197070	5630	5630	5630	5630	20
567	20230623	103700	33084470	5630	5630	5630	5630	0
568	20230623	103600	33084470	5630	5630	5630	5630	58
569	20230623	103500	32757930	5630	5630	5630	5630	108
570	20230623	103400	32149890	5640	5640	5640	5640	1
571	20230623	103300	32144250	5640	5640	5640	5640	0
572	20230623	103200	32144250	5640	5640	5640	5640	0
573	20230623	103100	32144250	5640	5640	5640	5640	0
574	20230623	103000	32144250	5640	5640	5640	5640	0
575	20230623	102900	32144250	5640	5640	5640	5640	51
576	20230623	102800	31856610	5640	5640	5640	5640	0
577	20230623	102700	31856610	5640	5640	5640	5640	699
578	20230623	102600	27914250	5640	5640	5640	5640	1
579	20230623	102500	27908610	5640	5640	5640	5640	0
580	20230623	102400	27908610	5640	5640	5640	5640	31
581	20230623	102300	27733770	5650	5650	5650	5650	50
582	20230623	102200	27451270	5650	5650	5650	5650	0
583	20230623	102100	27451270	5650	5650	5650	5650	70
584	20230623	102000	27055770	5650	5650	5650	5650	0
585	20230623	101900	27055770	5650	5650	5650	5650	86
586	20230623	101800	26569870	5670	5670	5670	5670	0
587	20230623	101700	26569870	5670	5670	5670	5670	0
588	20230623	101600	26569870	5670	5670	5670	5670	0
589	20230623	101500	26569870	5670	5670	5670	5670	0
590	20230623	101400	26569870	5670	5670	5670	5670	3
591	20230623	101300	26552860	5670	5670	5680	5670	9
592	20230623	101200	26501760	5680	5660	5680	5660	166
593	20230623	101100	25560300	5650	5650	5650	5650	0
594	20230623	101000	25560300	5650	5650	5650	5650	0
595	20230623	100900	25560300	5650	5650	5650	5650	0
596	20230623	100800	25560300	5650	5650	5650	5650	0
597	20230623	100700	25560300	5650	5650	5650	5650	0
598	20230623	100600	25560300	5650	5650	5650	5650	0
599	20230623	100500	25560300	5650	5650	5650	5650	0
600	20230623	100400	25560300	5650	5650	5650	5650	217
601	20230623	100300	24334250	5650	5650	5650	5650	0
602	20230623	100200	24334250	5650	5650	5650	5650	0
603	20230623	100100	24334250	5650	5650	5650	5650	0
604	20230623	100000	24334250	5650	5650	5650	5650	0
605	20230623	095900	24334250	5650	5650	5650	5650	2
606	20230623	095800	24322950	5650	5650	5650	5650	16
607	20230623	095700	24232550	5650	5650	5650	5650	43
608	20230623	095600	23989600	5650	5650	5650	5650	0
609	20230623	095500	23989600	5650	5650	5650	5650	58
610	20230623	095400	23661900	5650	5650	5650	5650	0
611	20230623	095300	23661900	5650	5650	5650	5650	0
612	20230623	095200	23661900	5650	5650	5650	5650	0
613	20230623	095100	23661900	5650	5660	5660	5650	457
614	20230623	095000	21075290	5670	5670	5670	5670	0
615	20230623	094900	21075290	5670	5670	5670	5670	0
616	20230623	094800	21075290	5670	5670	5670	5670	0
617	20230623	094700	21075290	5670	5670	5670	5670	0
618	20230623	094600	21075290	5670	5670	5670	5670	50
619	20230623	094500	20791790	5660	5660	5660	5660	0
620	20230623	094400	20791790	5660	5660	5660	5660	0
621	20230623	094300	20791790	5660	5660	5660	5660	0
622	20230623	094200	20791790	5660	5660	5660	5660	0
623	20230623	094100	20791790	5660	5660	5660	5660	0
624	20230623	094000	20791790	5660	5660	5660	5660	0
625	20230623	093900	20791790	5660	5660	5660	5660	0
626	20230623	093800	20791790	5660	5660	5660	5660	0
627	20230623	093700	20791790	5660	5660	5660	5660	0
628	20230623	093600	20791790	5660	5660	5660	5660	0
629	20230623	093500	20791790	5660	5660	5660	5660	0
630	20230623	093400	20791790	5660	5660	5660	5660	0
631	20230623	093300	20791790	5660	5660	5660	5660	0
632	20230623	093200	20791790	5660	5660	5660	5660	100
633	20230623	093100	20225790	5660	5660	5660	5660	62
634	20230623	093000	19874870	5660	5660	5660	5660	0
635	20230623	092900	19874870	5660	5660	5660	5660	0
636	20230623	092800	19874870	5660	5660	5660	5660	0
637	20230623	092700	19874870	5660	5660	5660	5660	0
638	20230623	092600	19874870	5660	5660	5660	5660	0
639	20230623	092500	19874870	5660	5660	5660	5660	30
640	20230623	092400	19705070	5660	5660	5660	5660	0
641	20230623	092300	19705070	5660	5660	5660	5660	0
642	20230623	092200	19705070	5660	5660	5660	5660	0
643	20230623	092100	19705070	5660	5660	5660	5660	0
644	20230623	092000	19705070	5660	5660	5660	5660	0
645	20230623	091900	19705070	5660	5660	5660	5660	23
646	20230623	091800	19574890	5670	5670	5670	5670	0
647	20230623	091700	19574890	5670	5670	5670	5670	15
648	20230623	091600	19489840	5670	5670	5670	5670	0
649	20230623	091500	19489840	5670	5670	5670	5670	0
650	20230623	091400	19489840	5670	5670	5670	5670	0
651	20230623	091300	19489840	5670	5660	5670	5660	90
652	20230623	091200	18979550	5640	5640	5640	5640	0
653	20230623	091100	18979550	5640	5640	5640	5640	102
654	20230623	091000	18404270	5640	5650	5650	5640	978
655	20230623	090900	12885490	5650	5650	5650	5650	0
656	20230623	090800	12885490	5650	5650	5650	5650	0
657	20230623	090700	12885490	5650	5650	5650	5650	91
658	20230623	090600	12371340	5650	5650	5650	5650	0
659	20230623	090500	12371340	5650	5680	5680	5650	572
660	20230623	090400	9139510	5650	5650	5650	5650	0
661	20230623	090300	9139510	5650	5650	5650	5650	394
662	20230623	090200	6913410	5660	5660	5660	5660	20
663	20230623	090100	6800210	5660	5660	5660	5660	722
664	20230623	090000	2713690	5660	5690	5690	5660	478