KissMeData/024120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191800	415437670	5770	5770	5770	5770	959
3	20230607	191700	415437670	5770	5770	5770	5770	0
4	20230607	191600	415437670	5770	5770	5770	5770	0
5	20230607	191500	415437670	5770	5770	5770	5770	0
6	20230607	191400	415437670	5770	5770	5770	5770	0
7	20230607	191300	415437670	5770	5770	5770	5770	0
8	20230607	191200	415437670	5770	5770	5770	5770	0
9	20230607	191100	415437670	5770	5770	5770	5770	0
10	20230607	191000	415437670	5770	5770	5770	5770	0
11	20230607	190900	415437670	5770	5770	5770	5770	0
12	20230607	190800	415437670	5770	5770	5770	5770	0
13	20230607	190700	415437670	5770	5770	5770	5770	0
14	20230607	190600	415437670	5770	5770	5770	5770	0
15	20230607	190500	415437670	5770	5770	5770	5770	0
16	20230607	190400	415437670	5770	5770	5770	5770	0
17	20230607	190300	415437670	5770	5770	5770	5770	0
18	20230607	190200	415437670	5770	5770	5770	5770	0
19	20230607	190100	415437670	5770	5770	5770	5770	0
20	20230607	190000	415437670	5770	5770	5770	5770	0
21	20230607	185900	415437670	5770	5770	5770	5770	0
22	20230607	185800	415437670	5770	5770	5770	5770	0
23	20230607	185700	415437670	5770	5770	5770	5770	0
24	20230607	185600	415437670	5770	5770	5770	5770	0
25	20230607	185500	415437670	5770	5770	5770	5770	0
26	20230607	185400	415437670	5770	5770	5770	5770	0
27	20230607	185300	415437670	5770	5770	5770	5770	0
28	20230607	185200	415437670	5770	5770	5770	5770	0
29	20230607	185100	415437670	5770	5770	5770	5770	0
30	20230607	185000	415437670	5770	5770	5770	5770	0
31	20230607	184900	415437670	5770	5770	5770	5770	0
32	20230607	184800	415437670	5770	5770	5770	5770	959
33	20230607	184700	415437670	5770	5770	5770	5770	0
34	20230607	184600	415437670	5770	5770	5770	5770	0
35	20230607	184500	415437670	5770	5770	5770	5770	0
36	20230607	184400	415437670	5770	5770	5770	5770	0
37	20230607	184300	415437670	5770	5770	5770	5770	0
38	20230607	184200	415437670	5770	5770	5770	5770	0
39	20230607	184100	415437670	5770	5770	5770	5770	0
40	20230607	184000	415437670	5770	5770	5770	5770	0
41	20230607	183900	415437670	5770	5770	5770	5770	0
42	20230607	183800	415437670	5770	5770	5770	5770	0
43	20230607	183700	415437670	5770	5770	5770	5770	0
44	20230607	183600	415437670	5770	5770	5770	5770	0
45	20230607	183500	415437670	5770	5770	5770	5770	0
46	20230607	183400	415437670	5770	5770	5770	5770	0
47	20230607	183300	415437670	5770	5770	5770	5770	0
48	20230607	183200	415437670	5770	5770	5770	5770	0
49	20230607	183100	415437670	5770	5770	5770	5770	0
50	20230607	183000	415437670	5770	5770	5770	5770	0
51	20230607	182900	415437670	5770	5770	5770	5770	0
52	20230607	182800	415437670	5770	5770	5770	5770	0
53	20230607	182700	415437670	5770	5770	5770	5770	0
54	20230607	182600	415437670	5770	5770	5770	5770	0
55	20230607	182500	415437670	5770	5770	5770	5770	0
56	20230607	182400	415437670	5770	5770	5770	5770	0
57	20230607	182300	415437670	5770	5770	5770	5770	0
58	20230607	182200	415437670	5770	5770	5770	5770	0
59	20230607	182100	415437670	5770	5770	5770	5770	0
60	20230607	182000	415437670	5770	5770	5770	5770	0
61	20230607	181900	415437670	5770	5770	5770	5770	0
62	20230607	181800	415437670	5770	5770	5770	5770	959
63	20230607	181700	415437670	5770	5770	5770	5770	0
64	20230607	181600	415437670	5770	5770	5770	5770	0
65	20230607	181500	415437670	5770	5770	5770	5770	0
66	20230607	181400	415437670	5770	5770	5770	5770	0
67	20230607	181300	415437670	5770	5770	5770	5770	0
68	20230607	181200	415437670	5770	5770	5770	5770	0
69	20230607	181100	415437670	5770	5770	5770	5770	0
70	20230607	181000	415437670	5770	5770	5770	5770	0
71	20230607	180900	415437670	5770	5770	5770	5770	0
72	20230607	180800	415437670	5770	5770	5770	5770	0
73	20230607	180700	415437670	5770	5770	5770	5770	0
74	20230607	180600	415437670	5770	5770	5770	5770	0
75	20230607	180500	415437670	5770	5770	5770	5770	0
76	20230607	180400	415437670	5770	5770	5770	5770	0
77	20230607	180300	415437670	5770	5770	5770	5770	0
78	20230607	180200	415437670	5770	5770	5770	5770	0
79	20230607	180100	415437670	5770	5770	5770	5770	0
80	20230607	180000	415437670	5770	5770	5770	5770	0
81	20230607	175900	415437670	5770	5770	5770	5770	0
82	20230607	175800	415437670	5770	5770	5770	5770	0
83	20230607	175700	415437670	5770	5770	5770	5770	0
84	20230607	175600	415437670	5770	5770	5770	5770	0
85	20230607	175500	415437670	5770	5770	5770	5770	0
86	20230607	175400	415437670	5770	5770	5770	5770	0
87	20230607	175300	415437670	5770	5770	5770	5770	0
88	20230607	175200	415437670	5770	5770	5770	5770	0
89	20230607	175100	415437670	5770	5770	5770	5770	0
90	20230607	175000	415437670	5770	5770	5770	5770	0
91	20230607	174900	415437670	5770	5770	5770	5770	0
92	20230607	174800	415437670	5770	5770	5770	5770	959
93	20230607	174700	415437670	5770	5770	5770	5770	0
94	20230607	174600	415437670	5770	5770	5770	5770	0
95	20230607	174500	415437670	5770	5770	5770	5770	0
96	20230607	174400	415437670	5770	5770	5770	5770	0
97	20230607	174300	415437670	5770	5770	5770	5770	0
98	20230607	174200	415437670	5770	5770	5770	5770	0
99	20230607	174100	415437670	5770	5770	5770	5770	0
100	20230607	174000	415437670	5770	5770	5770	5770	0
101	20230607	173900	415437670	5770	5770	5770	5770	0
102	20230607	173800	415437670	5770	5770	5770	5770	0
103	20230607	173700	415437670	5770	5770	5770	5770	0
104	20230607	173600	415437670	5770	5770	5770	5770	0
105	20230607	173500	415437670	5770	5770	5770	5770	0
106	20230607	173400	415437670	5770	5770	5770	5770	0
107	20230607	173300	415437670	5770	5770	5770	5770	0
108	20230607	173200	415437670	5770	5770	5770	5770	0
109	20230607	173100	415437670	5770	5770	5770	5770	0
110	20230607	173000	415437670	5770	5770	5770	5770	0
111	20230607	172900	415437670	5770	5770	5770	5770	0
112	20230607	172800	415437670	5770	5770	5770	5770	0
113	20230607	172700	415437670	5770	5770	5770	5770	0
114	20230607	172600	415437670	5770	5770	5770	5770	0
115	20230607	172500	415437670	5770	5770	5770	5770	0
116	20230607	172400	415437670	5770	5770	5770	5770	0
117	20230607	172300	415437670	5770	5770	5770	5770	0
118	20230607	172200	415437670	5770	5770	5770	5770	0
119	20230607	172100	415437670	5770	5770	5770	5770	0
120	20230607	172000	415437670	5770	5770	5770	5770	0
121	20230607	171900	415437670	5770	5770	5770	5770	0
122	20230607	171800	415437670	5770	5770	5770	5770	959
123	20230607	171700	415437670	5770	5770	5770	5770	0
124	20230607	171600	415437670	5770	5770	5770	5770	0
125	20230607	171500	415437670	5770	5770	5770	5770	0
126	20230607	171400	415437670	5770	5770	5770	5770	0
127	20230607	171300	415437670	5770	5770	5770	5770	0
128	20230607	171200	415437670	5770	5770	5770	5770	0
129	20230607	171100	415437670	5770	5770	5770	5770	0
130	20230607	171000	415437670	5770	5770	5770	5770	0
131	20230607	170900	415437670	5770	5770	5770	5770	0
132	20230607	170800	415437670	5770	5770	5770	5770	0
133	20230607	170700	415437670	5770	5770	5770	5770	0
134	20230607	170600	415437670	5770	5770	5770	5770	0
135	20230607	170500	415437670	5770	5770	5770	5770	0
136	20230607	170400	415437670	5770	5770	5770	5770	0
137	20230607	170300	415437670	5770	5770	5770	5770	0
138	20230607	170200	415437670	5770	5770	5770	5770	0
139	20230607	170100	415437670	5770	5770	5770	5770	0
140	20230607	170000	415437670	5770	5770	5770	5770	0
141	20230607	165900	415437670	5770	5770	5770	5770	0
142	20230607	165800	415437670	5770	5770	5770	5770	0
143	20230607	165700	415437670	5770	5770	5770	5770	0
144	20230607	165600	415437670	5770	5770	5770	5770	0
145	20230607	165500	415437670	5770	5770	5770	5770	0
146	20230607	165400	415437670	5770	5770	5770	5770	0
147	20230607	165300	415437670	5770	5770	5770	5770	0
148	20230607	165200	415437670	5770	5770	5770	5770	0
149	20230607	165100	415437670	5770	5770	5770	5770	0
150	20230607	165000	415437670	5770	5770	5770	5770	0
151	20230607	164900	415437670	5770	5770	5770	5770	0
152	20230607	164800	415437670	5770	5770	5770	5770	959
153	20230607	164700	415437670	5770	5770	5770	5770	0
154	20230607	164600	415437670	5770	5770	5770	5770	0
155	20230607	164500	415437670	5770	5770	5770	5770	0
156	20230607	164400	415437670	5770	5770	5770	5770	0
157	20230607	164300	415437670	5770	5770	5770	5770	0
158	20230607	164200	415437670	5770	5770	5770	5770	0
159	20230607	164100	415437670	5770	5770	5770	5770	0
160	20230607	164000	415437670	5770	5770	5770	5770	0
161	20230607	163900	415437670	5770	5770	5770	5770	0
162	20230607	163800	415437670	5770	5770	5770	5770	0
163	20230607	163700	415437670	5770	5770	5770	5770	0
164	20230607	163600	415437670	5770	5770	5770	5770	0
165	20230607	163500	415437670	5770	5770	5770	5770	0
166	20230607	163400	415437670	5770	5770	5770	5770	0
167	20230607	163300	415437670	5770	5770	5770	5770	0
168	20230607	163200	415437670	5770	5770	5770	5770	0
169	20230607	163100	415437670	5770	5770	5770	5770	0
170	20230607	163000	415437670	5770	5770	5770	5770	0
171	20230607	162900	415437670	5770	5770	5770	5770	0
172	20230607	162800	415437670	5770	5770	5770	5770	0
173	20230607	162700	415437670	5770	5770	5770	5770	0
174	20230607	162600	415437670	5770	5770	5770	5770	0
175	20230607	162500	415437670	5770	5770	5770	5770	0
176	20230607	162400	415437670	5770	5770	5770	5770	0
177	20230607	162300	415437670	5770	5770	5770	5770	0
178	20230607	162200	415437670	5770	5770	5770	5770	0
179	20230607	162100	415437670	5770	5770	5770	5770	0
180	20230607	162000	415437670	5770	5770	5770	5770	0
181	20230607	161900	415437670	5770	5770	5770	5770	0
182	20230607	161800	415437670	5770	5770	5770	5770	959
183	20230607	161700	415437670	5770	5770	5770	5770	0
184	20230607	161600	415437670	5770	5770	5770	5770	0
185	20230607	161500	415437670	5770	5770	5770	5770	0
186	20230607	161400	415437670	5770	5770	5770	5770	0
187	20230607	161300	415437670	5770	5770	5770	5770	0
188	20230607	161200	415437670	5770	5770	5770	5770	0
189	20230607	161100	415437670	5770	5770	5770	5770	0
190	20230607	161000	415437670	5770	5770	5770	5770	0
191	20230607	160900	415437670	5770	5770	5770	5770	0
192	20230607	160800	415437670	5770	5770	5770	5770	0
193	20230607	160700	415437670	5770	5770	5770	5770	0
194	20230607	160600	415437670	5770	5770	5770	5770	0
195	20230607	160500	415437670	5770	5770	5770	5770	0
196	20230607	160400	415437670	5770	5770	5770	5770	0
197	20230607	160300	415437670	5770	5770	5770	5770	0
198	20230607	160200	415437670	5770	5770	5770	5770	0
199	20230607	160100	415437670	5770	5770	5770	5770	0
200	20230607	160000	415437670	5770	5770	5770	5770	0
201	20230607	155900	415437670	5770	5770	5770	5770	0
202	20230607	155800	415437670	5770	5770	5770	5770	0
203	20230607	155700	415437670	5770	5770	5770	5770	0
204	20230607	155600	415437670	5770	5770	5770	5770	0
205	20230607	155500	415437670	5770	5770	5770	5770	0
206	20230607	155400	415437670	5770	5770	5770	5770	0
207	20230607	155300	415437670	5770	5770	5770	5770	0
208	20230607	155200	415437670	5770	5770	5770	5770	0
209	20230607	155100	415437670	5770	5770	5770	5770	0
210	20230607	155000	415437670	5770	5770	5770	5770	0
211	20230607	154900	415437670	5770	5770	5770	5770	0
212	20230607	154800	415437670	5770	5770	5770	5770	959
213	20230607	154700	415437670	5770	5770	5770	5770	0
214	20230607	154600	415437670	5770	5770	5770	5770	0
215	20230607	154500	415437670	5770	5770	5770	5770	0
216	20230607	154400	415437670	5770	5770	5770	5770	0
217	20230607	154300	415437670	5770	5770	5770	5770	0
218	20230607	154200	415437670	5770	5770	5770	5770	0
219	20230607	154100	415437670	5770	5770	5770	5770	0
220	20230607	154000	415437670	5770	5770	5770	5770	0
221	20230607	153900	415437670	5770	5770	5770	5770	0
222	20230607	153800	415437670	5770	5770	5770	5770	0
223	20230607	153700	415437670	5770	5770	5770	5770	0
224	20230607	153600	415437670	5770	5770	5770	5770	0
225	20230607	153500	415437670	5770	5770	5770	5770	0
226	20230607	153400	415437670	5770	5770	5770	5770	0
227	20230607	153300	415437670	5770	5770	5770	5770	0
228	20230607	153200	415437670	5770	5770	5770	5770	0
229	20230607	153100	415437670	5770	5770	5770	5770	0
230	20230607	153000	415437670	5770	5770	5770	5770	959
231	20230607	152900	409904240	5750	5750	5750	5750	0
232	20230607	152800	409904240	5750	5750	5750	5750	0
233	20230607	152700	409904240	5750	5750	5750	5750	0
234	20230607	152600	409904240	5750	5750	5750	5750	0
235	20230607	152500	409904240	5750	5750	5750	5750	0
236	20230607	152400	409904240	5750	5750	5750	5750	0
237	20230607	152300	409904240	5750	5750	5750	5750	0
238	20230607	152200	409904240	5750	5750	5750	5750	0
239	20230607	152100	409904240	5750	5750	5750	5750	0
240	20230607	152000	409904240	5750	5750	5750	5750	0
241	20230607	151900	409904240	5750	5750	5780	5750	270
242	20230607	151800	408351350	5800	5800	5800	5800	1
243	20230607	151700	408345550	5810	5770	5810	5770	1403
244	20230607	151600	400220820	5740	5750	5750	5740	600
245	20230607	151500	396772790	5770	5770	5770	5770	11
246	20230607	151400	396709320	5750	5750	5750	5750	70
247	20230607	151300	396306820	5780	5780	5780	5780	0
248	20230607	151200	396306820	5780	5750	5780	5750	762
249	20230607	151100	391909090	5750	5760	5760	5750	390
250	20230607	151000	389663690	5750	5760	5760	5750	280
251	20230607	150900	388052890	5760	5760	5760	5760	219
252	20230607	150800	386791450	5770	5770	5770	5770	200
253	20230607	150700	385637450	5780	5770	5780	5770	50
254	20230607	150600	385348500	5770	5760	5770	5760	146
255	20230607	150500	384506140	5760	5770	5770	5760	11
256	20230607	150400	384442770	5750	5760	5760	5750	401
257	20230607	150300	382135010	5760	5750	5760	5750	101
258	20230607	150200	381554250	5770	5770	5770	5770	132
259	20230607	150100	380792610	5770	5770	5770	5770	71
260	20230607	150000	380382940	5780	5750	5780	5750	253
261	20230607	145900	378923000	5770	5770	5770	5770	100
262	20230607	145800	378346000	5770	5750	5770	5750	279
263	20230607	145700	376738630	5760	5760	5760	5760	29
264	20230607	145600	376571590	5760	5760	5760	5750	199
265	20230607	145500	375426030	5770	5770	5770	5770	0
266	20230607	145400	375426030	5770	5750	5770	5750	164
267	20230607	145300	374482830	5790	5790	5790	5790	1
268	20230607	145200	374477040	5750	5770	5770	5750	1040
269	20230607	145100	368477040	5770	5770	5770	5770	2
270	20230607	145000	368465500	5770	5770	5770	5770	1
271	20230607	144900	368459730	5740	5740	5740	5740	804
272	20230607	144800	363844770	5740	5740	5740	5740	254
273	20230607	144700	362386810	5760	5800	5800	5720	9528
274	20230607	144600	307636430	5810	5810	5810	5810	0
275	20230607	144500	307636430	5810	5800	5810	5800	869
276	20230607	144400	302594230	5780	5780	5780	5780	21
277	20230607	144300	302472850	5770	5770	5770	5770	0
278	20230607	144200	302472850	5770	5770	5770	5770	20
279	20230607	144100	302357450	5770	5770	5770	5770	1039
280	20230607	144000	296362420	5780	5780	5780	5780	385
281	20230607	143900	294137120	5780	5790	5790	5780	266
282	20230607	143800	292597450	5790	5790	5790	5790	300
283	20230607	143700	290860450	5800	5800	5800	5800	3
284	20230607	143600	290843050	5800	5800	5800	5800	0
285	20230607	143500	290843050	5800	5810	5810	5800	198
286	20230607	143400	289692930	5810	5810	5810	5810	0
287	20230607	143300	289692930	5810	5810	5810	5810	0
288	20230607	143200	289692930	5810	5810	5810	5810	0
289	20230607	143100	289692930	5810	5810	5810	5810	1
290	20230607	143000	289687120	5810	5810	5810	5810	0
291	20230607	142900	289687120	5810	5810	5810	5810	265
292	20230607	142800	288147470	5810	5810	5810	5810	20
293	20230607	142700	288031270	5810	5790	5810	5790	24
294	20230607	142600	287892290	5810	5810	5810	5810	200
295	20230607	142500	286730290	5810	5790	5810	5790	489
296	20230607	142400	283898960	5790	5790	5790	5790	150
297	20230607	142300	283030460	5810	5800	5810	5800	29
298	20230607	142200	282862250	5800	5800	5800	5800	37
299	20230607	142100	282647650	5800	5800	5800	5800	400
300	20230607	142000	280327650	5800	5790	5800	5790	109
301	20230607	141900	279695540	5800	5800	5800	5790	538
302	20230607	141800	276576390	5800	5800	5800	5800	300
303	20230607	141700	274836390	5800	5800	5800	5800	150
304	20230607	141600	273966390	5800	5800	5800	5800	1008
305	20230607	141500	268119990	5820	5820	5820	5820	11
306	20230607	141400	268055970	5810	5820	5820	5810	2
307	20230607	141300	268044340	5820	5820	5820	5800	49
308	20230607	141200	267759340	5800	5820	5820	5800	1465
309	20230607	141100	259255460	5820	5820	5820	5820	100
310	20230607	141000	258673460	5810	5810	5810	5810	1
311	20230607	140900	258667650	5810	5810	5810	5810	2
312	20230607	140800	258656030	5810	5810	5810	5810	0
313	20230607	140700	258656030	5810	5810	5810	5810	32
314	20230607	140600	258470110	5800	5800	5800	5800	0
315	20230607	140500	258470110	5800	5810	5810	5800	700
316	20230607	140400	254408500	5810	5810	5810	5810	505
317	20230607	140300	251474450	5810	5810	5810	5810	253
318	20230607	140200	250004520	5820	5820	5820	5820	0
319	20230607	140100	250004520	5820	5830	5830	5820	1304
320	20230607	140000	242415130	5820	5820	5820	5820	446
321	20230607	135900	239819410	5830	5830	5830	5830	0
322	20230607	135800	239819410	5830	5830	5830	5830	933
323	20230607	135700	234380020	5830	5840	5840	5830	793
324	20230607	135600	229753360	5870	5870	5870	5870	0
325	20230607	135500	229753360	5870	5870	5870	5870	100
326	20230607	135400	229166360	5870	5870	5870	5870	0
327	20230607	135300	229166360	5870	5870	5870	5870	0
328	20230607	135200	229166360	5870	5870	5870	5870	0
329	20230607	135100	229166360	5870	5870	5870	5870	1
330	20230607	135000	229160490	5870	5850	5870	5850	41
331	20230607	134900	228920430	5840	5840	5840	5840	100
332	20230607	134800	228336430	5850	5850	5850	5850	0
333	20230607	134700	228336430	5850	5850	5850	5850	4
334	20230607	134600	228313030	5850	5850	5850	5850	0
335	20230607	134500	228313030	5850	5850	5850	5850	15
336	20230607	134400	228225280	5850	5850	5850	5850	1
337	20230607	134300	228219430	5870	5870	5870	5870	12
338	20230607	134200	228148990	5870	5870	5870	5870	0
339	20230607	134100	228148990	5870	5850	5870	5850	220
340	20230607	134000	226861640	5840	5840	5840	5840	105
341	20230607	133900	226248440	5840	5830	5840	5830	76
342	20230607	133800	225804910	5840	5840	5840	5840	0
343	20230607	133700	225804910	5840	5840	5840	5840	300
344	20230607	133600	224052910	5830	5830	5830	5830	280
345	20230607	133500	222420510	5830	5840	5840	5830	134
346	20230607	133400	221639190	5840	5840	5840	5840	100
347	20230607	133300	221055190	5840	5840	5840	5840	0
348	20230607	133200	221055190	5840	5840	5840	5840	0
349	20230607	133100	221055190	5840	5840	5840	5840	200
350	20230607	133000	219887190	5830	5830	5830	5830	19
351	20230607	132900	219776420	5830	5830	5830	5830	0
352	20230607	132800	219776420	5830	5850	5850	5830	628
353	20230607	132700	216108370	5840	5840	5840	5840	20
354	20230607	132600	215991570	5840	5840	5840	5840	0
355	20230607	132500	215991570	5840	5840	5840	5840	3
356	20230607	132400	215974050	5840	5840	5840	5840	0
357	20230607	132300	215974050	5840	5840	5840	5840	0
358	20230607	132200	215974050	5840	5840	5840	5840	38
359	20230607	132100	215752130	5840	5840	5840	5840	34
360	20230607	132000	215553570	5840	5840	5840	5840	150
361	20230607	131900	214677570	5840	5840	5840	5840	78
362	20230607	131800	214222050	5830	5830	5830	5830	383
363	20230607	131700	211989160	5830	5830	5830	5830	3
364	20230607	131600	211971670	5840	5840	5840	5840	40
365	20230607	131500	211738070	5840	5840	5840	5840	130
366	20230607	131400	210978870	5840	5850	5850	5840	444
367	20230607	131300	208385830	5850	5850	5850	5850	76
368	20230607	131200	207941230	5850	5850	5850	5850	100
369	20230607	131100	207356230	5850	5850	5850	5850	0
370	20230607	131000	207356230	5850	5850	5850	5850	217
371	20230607	130900	206086780	5860	5860	5860	5860	4
372	20230607	130800	206063340	5860	5860	5860	5860	2
373	20230607	130700	206051620	5860	5860	5860	5860	0
374	20230607	130600	206051620	5860	5860	5860	5860	9
375	20230607	130500	205998880	5860	5860	5860	5860	88
376	20230607	130400	205483200	5870	5870	5870	5870	2
377	20230607	130300	205471460	5870	5870	5870	5870	22
378	20230607	130200	205342320	5870	5870	5870	5870	2
379	20230607	130100	205330580	5880	5880	5880	5880	0
380	20230607	130000	205330580	5880	5880	5880	5880	0
381	20230607	125900	205330580	5880	5880	5880	5880	0
382	20230607	125800	205330580	5880	5880	5880	5880	0
383	20230607	125700	205330580	5880	5880	5880	5880	11
384	20230607	125600	205265900	5870	5870	5870	5870	54
385	20230607	125500	204948920	5880	5880	5880	5880	0
386	20230607	125400	204948920	5880	5880	5880	5880	13
387	20230607	125300	204872480	5880	5880	5880	5880	0
388	20230607	125200	204872480	5880	5880	5880	5880	0
389	20230607	125100	204872480	5880	5880	5880	5880	0
390	20230607	125000	204872480	5880	5880	5880	5880	0
391	20230607	124900	204872480	5880	5880	5880	5880	0
392	20230607	124800	204872480	5880	5880	5880	5880	100
393	20230607	124700	204284480	5880	5880	5880	5880	0
394	20230607	124600	204284480	5880	5880	5880	5880	0
395	20230607	124500	204284480	5880	5880	5880	5880	1
396	20230607	124400	204278600	5850	5850	5850	5850	0
397	20230607	124300	204278600	5850	5850	5850	5850	2
398	20230607	124200	204266900	5880	5880	5880	5880	0
399	20230607	124100	204266900	5880	5880	5880	5880	1
400	20230607	124000	204261020	5840	5840	5840	5840	0
401	20230607	123900	204261020	5840	5840	5840	5840	0
402	20230607	123800	204261020	5840	5840	5840	5840	0
403	20230607	123700	204261020	5840	5840	5840	5840	210
404	20230607	123600	203034620	5840	5840	5840	5840	283
405	20230607	123500	201381900	5840	5840	5840	5840	0
406	20230607	123400	201381900	5840	5840	5840	5840	0
407	20230607	123300	201381900	5840	5840	5850	5840	201
408	20230607	123200	200208050	5850	5850	5850	5850	222
409	20230607	123100	198909350	5850	5850	5850	5850	779
410	20230607	123000	194352200	5880	5880	5880	5880	10
411	20230607	122900	194293400	5850	5850	5850	5850	4
412	20230607	122800	194270000	5850	5850	5850	5850	517
413	20230607	122700	191245550	5850	5850	5850	5850	3
414	20230607	122600	191228000	5850	5850	5850	5850	0
415	20230607	122500	191228000	5850	5850	5850	5850	0
416	20230607	122400	191228000	5850	5850	5850	5850	0
417	20230607	122300	191228000	5850	5850	5850	5850	0
418	20230607	122200	191228000	5850	5850	5850	5850	31
419	20230607	122100	191046650	5850	5850	5850	5850	45
420	20230607	122000	190783400	5850	5850	5850	5850	0
421	20230607	121900	190783400	5850	5850	5850	5850	0
422	20230607	121800	190783400	5850	5850	5850	5850	234
423	20230607	121700	189414500	5880	5880	5880	5880	0
424	20230607	121600	189414500	5880	5880	5880	5880	22
425	20230607	121500	189285140	5880	5880	5880	5880	0
426	20230607	121400	189285140	5880	5880	5880	5880	0
427	20230607	121300	189285140	5880	5880	5880	5880	0
428	20230607	121200	189285140	5880	5880	5880	5880	0
429	20230607	121100	189285140	5880	5880	5880	5880	0
430	20230607	121000	189285140	5880	5880	5880	5880	0
431	20230607	120900	189285140	5880	5880	5880	5880	0
432	20230607	120800	189285140	5880	5850	5880	5850	10
433	20230607	120700	189226610	5850	5850	5850	5850	0
434	20230607	120600	189226610	5850	5850	5850	5850	56
435	20230607	120500	188899010	5840	5860	5860	5840	3438
436	20230607	120400	168807810	5860	5860	5860	5860	0
437	20230607	120300	168807810	5860	5860	5860	5860	2
438	20230607	120200	168796090	5860	5870	5870	5860	676
439	20230607	120100	164832740	5890	5890	5890	5890	33
440	20230607	120000	164638370	5890	5890	5890	5890	0
441	20230607	115900	164638370	5890	5890	5890	5890	0
442	20230607	115800	164638370	5890	5880	5890	5880	241
443	20230607	115700	163221070	5870	5870	5870	5870	100
444	20230607	115600	162634070	5880	5880	5880	5880	50
445	20230607	115500	162340070	5870	5870	5870	5870	1
446	20230607	115400	162334200	5880	5880	5880	5880	35
447	20230607	115300	162128400	5880	5880	5880	5880	0
448	20230607	115200	162128400	5880	5880	5880	5880	0
449	20230607	115100	162128400	5880	5880	5880	5880	0
450	20230607	115000	162128400	5880	5880	5880	5880	0
451	20230607	114900	162128400	5880	5880	5880	5880	500
452	20230607	114800	159188400	5880	5880	5880	5880	0
453	20230607	114700	159188400	5880	5880	5880	5880	450
454	20230607	114600	156542400	5870	5870	5870	5870	0
455	20230607	114500	156542400	5870	5870	5870	5870	0
456	20230607	114400	156542400	5870	5870	5870	5870	0
457	20230607	114300	156542400	5870	5870	5870	5870	0
458	20230607	114200	156542400	5870	5870	5870	5870	3
459	20230607	114100	156524790	5880	5880	5880	5880	24
460	20230607	114000	156383670	5880	5880	5880	5880	0
461	20230607	113900	156383670	5880	5880	5880	5880	0
462	20230607	113800	156383670	5880	5880	5880	5880	20
463	20230607	113700	156266070	5880	5880	5880	5880	15
464	20230607	113600	156177870	5880	5880	5880	5880	1
465	20230607	113500	156171990	5880	5880	5880	5880	20
466	20230607	113400	156054390	5880	5880	5880	5880	0
467	20230607	113300	156054390	5880	5880	5880	5880	0
468	20230607	113200	156054390	5880	5880	5880	5880	0
469	20230607	113100	156054390	5880	5860	5880	5860	11
470	20230607	113000	155989910	5880	5880	5880	5880	0
471	20230607	112900	155989910	5880	5880	5880	5880	1
472	20230607	112800	155984030	5880	5880	5880	5880	1
473	20230607	112700	155978150	5860	5860	5860	5860	1
474	20230607	112600	155972290	5860	5860	5860	5860	1
475	20230607	112500	155966430	5860	5860	5860	5860	77
476	20230607	112400	155515210	5860	5860	5860	5860	0
477	20230607	112300	155515210	5860	5860	5860	5860	0
478	20230607	112200	155515210	5860	5860	5860	5860	39
479	20230607	112100	155286670	5860	5860	5860	5860	0
480	20230607	112000	155286670	5860	5860	5860	5860	0
481	20230607	111900	155286670	5860	5860	5860	5860	0
482	20230607	111800	155286670	5860	5860	5860	5860	44
483	20230607	111700	155028830	5860	5860	5860	5860	0
484	20230607	111600	155028830	5860	5860	5860	5860	544
485	20230607	111500	151840990	5860	5860	5860	5860	0
486	20230607	111400	151840990	5860	5860	5860	5860	0
487	20230607	111300	151840990	5860	5870	5870	5860	1267
488	20230607	111200	144411230	5870	5870	5870	5870	6
489	20230607	111100	144376010	5880	5880	5880	5880	0
490	20230607	111000	144376010	5880	5880	5880	5880	0
491	20230607	110900	144376010	5880	5880	5880	5880	0
492	20230607	110800	144376010	5880	5880	5880	5880	30
493	20230607	110700	144199610	5880	5880	5880	5880	0
494	20230607	110600	144199610	5880	5880	5880	5880	100
495	20230607	110500	143611610	5880	5880	5880	5880	0
496	20230607	110400	143611610	5880	5880	5880	5880	451
497	20230607	110300	140959730	5870	5870	5870	5870	1
498	20230607	110200	140953860	5880	5880	5880	5880	0
499	20230607	110100	140953860	5880	5880	5880	5880	0
500	20230607	110000	140953860	5880	5880	5880	5880	4
501	20230607	105900	140930340	5880	5880	5880	5880	0
502	20230607	105800	140930340	5880	5880	5880	5880	50
503	20230607	105700	140636340	5870	5870	5870	5870	2
504	20230607	105600	140624600	5880	5880	5880	5880	0
505	20230607	105500	140624600	5880	5880	5880	5880	50
506	20230607	105400	140330600	5880	5880	5880	5880	423
507	20230607	105300	137843360	5880	5880	5880	5880	22
508	20230607	105200	137714000	5870	5870	5870	5870	17
509	20230607	105100	137614210	5890	5890	5890	5890	0
510	20230607	105000	137614210	5890	5890	5890	5890	1
511	20230607	104900	137608320	5880	5880	5880	5880	0
512	20230607	104800	137608320	5880	5880	5880	5880	0
513	20230607	104700	137608320	5880	5880	5880	5880	0
514	20230607	104600	137608320	5880	5880	5880	5880	0
515	20230607	104500	137608320	5880	5880	5880	5880	10
516	20230607	104400	137549520	5880	5880	5880	5880	1
517	20230607	104300	137543640	5880	5880	5880	5880	0
518	20230607	104200	137543640	5880	5880	5880	5880	1
519	20230607	104100	137537760	5880	5880	5880	5880	120
520	20230607	104000	136832160	5880	5880	5880	5880	0
521	20230607	103900	136832160	5880	5880	5880	5880	0
522	20230607	103800	136832160	5880	5880	5880	5880	10
523	20230607	103700	136773360	5890	5890	5890	5890	0
524	20230607	103600	136773360	5890	5890	5890	5890	0
525	20230607	103500	136773360	5890	5870	5890	5870	21
526	20230607	103400	136649690	5890	5890	5890	5890	0
527	20230607	103300	136649690	5890	5890	5890	5890	0
528	20230607	103200	136649690	5890	5890	5890	5890	1
529	20230607	103100	136643800	5890	5890	5890	5890	0
530	20230607	103000	136643800	5890	5890	5890	5890	0
531	20230607	102900	136643800	5890	5890	5890	5890	0
532	20230607	102800	136643800	5890	5890	5890	5890	0
533	20230607	102700	136643800	5890	5890	5890	5890	0
534	20230607	102600	136643800	5890	5890	5890	5890	216
535	20230607	102500	135371560	5880	5880	5880	5880	0
536	20230607	102400	135371560	5880	5880	5880	5880	200
537	20230607	102300	134195560	5880	5880	5880	5880	2
538	20230607	102200	134183800	5880	5860	5880	5860	61
539	20230607	102100	133826320	5860	5860	5860	5860	10
540	20230607	102000	133767720	5870	5850	5870	5850	1005
541	20230607	101900	127868470	5870	5870	5870	5870	0
542	20230607	101800	127868470	5870	5870	5870	5870	0
543	20230607	101700	127868470	5870	5860	5870	5860	3
544	20230607	101600	127850870	5870	5870	5870	5870	0
545	20230607	101500	127850870	5870	5870	5870	5870	1
546	20230607	101400	127845000	5850	5850	5850	5850	1346
547	20230607	101300	119970900	5850	5860	5860	5850	739
548	20230607	101200	115641740	5860	5860	5860	5860	0
549	20230607	101100	115641740	5860	5860	5860	5860	380
550	20230607	101000	113414940	5860	5860	5860	5860	248
551	20230607	100900	111961660	5860	5860	5860	5860	2
552	20230607	100800	111949940	5860	5860	5860	5860	469
553	20230607	100700	109201600	5860	5870	5870	5860	6
554	20230607	100600	109166430	5860	5860	5860	5860	100
555	20230607	100500	108580430	5860	5880	5880	5860	1991
556	20230607	100400	96896230	5890	5890	5890	5890	5
557	20230607	100300	96866780	5880	5880	5880	5880	13
558	20230607	100200	96790340	5880	5870	5880	5870	206
559	20230607	100100	95580560	5870	5870	5870	5870	16
560	20230607	100000	95486640	5890	5890	5890	5890	10
561	20230607	095900	95427740	5890	5880	5890	5880	2
562	20230607	095800	95415970	5870	5870	5870	5870	22
563	20230607	095700	95286830	5870	5870	5870	5870	0
564	20230607	095600	95286830	5870	5870	5870	5870	103
565	20230607	095500	94682220	5870	5870	5870	5870	0
566	20230607	095400	94682220	5870	5870	5870	5870	69
567	20230607	095300	94277190	5870	5870	5870	5870	2
568	20230607	095200	94265450	5870	5870	5870	5870	0
569	20230607	095100	94265450	5870	5870	5870	5870	0
570	20230607	095000	94265450	5870	5870	5870	5870	43
571	20230607	094900	94013040	5870	5870	5870	5870	4
572	20230607	094800	93989560	5860	5860	5860	5860	0
573	20230607	094700	93989560	5860	5860	5860	5860	421
574	20230607	094600	91522500	5860	5860	5860	5860	0
575	20230607	094500	91522500	5860	5860	5860	5860	126
576	20230607	094400	90784140	5860	5860	5860	5860	20
577	20230607	094300	90666940	5870	5870	5870	5870	120
578	20230607	094200	89962540	5870	5870	5870	5870	0
579	20230607	094100	89962540	5870	5870	5870	5870	98
580	20230607	094000	89387280	5880	5880	5880	5880	10
581	20230607	093900	89328480	5880	5880	5880	5880	0
582	20230607	093800	89328480	5880	5880	5880	5880	0
583	20230607	093700	89328480	5880	5880	5880	5880	3
584	20230607	093600	89310840	5870	5870	5870	5870	365
585	20230607	093500	87168290	5860	5870	5870	5860	938
586	20230607	093400	81669570	5880	5890	5890	5880	544
587	20230607	093300	78470830	5890	5880	5890	5880	21
588	20230607	093200	78347340	5880	5880	5880	5880	215
589	20230607	093100	77083140	5880	5880	5880	5880	260
590	20230607	093000	75554340	5890	5890	5890	5890	1
591	20230607	092900	75548450	5880	5880	5880	5880	200
592	20230607	092800	74372450	5880	5880	5880	5880	0
593	20230607	092700	74372450	5880	5880	5880	5880	0
594	20230607	092600	74372450	5880	5890	5890	5880	96
595	20230607	092500	73807030	5890	5890	5890	5890	79
596	20230607	092400	73341720	5890	5890	5890	5890	0
597	20230607	092300	73341720	5890	5890	5890	5890	900
598	20230607	092200	68040720	5890	5900	5900	5890	64
599	20230607	092100	67663150	5900	5900	5900	5900	383
600	20230607	092000	65403450	5900	5900	5900	5900	264
601	20230607	091900	63845850	5900	5930	5930	5900	947
602	20230607	091800	58258510	5940	5940	5940	5940	0
603	20230607	091700	58258510	5940	5940	5940	5940	50
604	20230607	091600	57961510	5940	5900	5940	5900	333
605	20230607	091500	55993330	5900	5920	5920	5900	692
606	20230607	091400	51907450	5970	5900	5980	5900	686
607	20230607	091300	47824730	5900	5890	5900	5880	717
608	20230607	091200	43601600	5910	5910	5910	5910	0
609	20230607	091100	43601600	5910	5910	5910	5910	0
610	20230607	091000	43601600	5910	5910	5910	5910	60
611	20230607	090900	43247000	5910	5920	5920	5860	983
612	20230607	090800	37465440	5940	5940	5940	5940	0
613	20230607	090700	37465440	5940	5940	5940	5940	40
614	20230607	090600	37227840	5920	5970	5970	5920	101
615	20230607	090500	36626670	5990	5990	5990	5990	10
616	20230607	090400	36566770	6000	6000	6000	6000	0
617	20230607	090300	36566770	6000	5940	6000	5890	847
618	20230607	090200	31533360	5870	5900	5940	5870	3542
619	20230607	090100	10670640	5890	5890	5890	5890	262
620	20230607	090000	9127460	5880	5840	5880	5840	1562