KissMeData/038950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203000	122133370	5360	5360	5360	5360	264
3	20230607	202900	122133370	5360	5360	5360	5360	0
4	20230607	202800	122133370	5360	5360	5360	5360	0
5	20230607	202700	122133370	5360	5360	5360	5360	0
6	20230607	202600	122133370	5360	5360	5360	5360	0
7	20230607	202500	122133370	5360	5360	5360	5360	0
8	20230607	202400	122133370	5360	5360	5360	5360	0
9	20230607	202300	122133370	5360	5360	5360	5360	0
10	20230607	202200	122133370	5360	5360	5360	5360	0
11	20230607	202100	122133370	5360	5360	5360	5360	0
12	20230607	202000	122133370	5360	5360	5360	5360	0
13	20230607	201900	122133370	5360	5360	5360	5360	0
14	20230607	201800	122133370	5360	5360	5360	5360	0
15	20230607	201700	122133370	5360	5360	5360	5360	0
16	20230607	201600	122133370	5360	5360	5360	5360	0
17	20230607	201500	122133370	5360	5360	5360	5360	0
18	20230607	201400	122133370	5360	5360	5360	5360	0
19	20230607	201300	122133370	5360	5360	5360	5360	0
20	20230607	201200	122133370	5360	5360	5360	5360	0
21	20230607	201100	122133370	5360	5360	5360	5360	0
22	20230607	201000	122133370	5360	5360	5360	5360	0
23	20230607	200900	122133370	5360	5360	5360	5360	0
24	20230607	200800	122133370	5360	5360	5360	5360	0
25	20230607	200700	122133370	5360	5360	5360	5360	0
26	20230607	200600	122133370	5360	5360	5360	5360	0
27	20230607	200500	122133370	5360	5360	5360	5360	0
28	20230607	200400	122133370	5360	5360	5360	5360	0
29	20230607	200300	122133370	5360	5360	5360	5360	0
30	20230607	200200	122133370	5360	5360	5360	5360	0
31	20230607	200100	122133370	5360	5360	5360	5360	0
32	20230607	200000	122133370	5360	5360	5360	5360	264
33	20230607	195900	122133370	5360	5360	5360	5360	0
34	20230607	195800	122133370	5360	5360	5360	5360	0
35	20230607	195700	122133370	5360	5360	5360	5360	0
36	20230607	195600	122133370	5360	5360	5360	5360	0
37	20230607	195500	122133370	5360	5360	5360	5360	0
38	20230607	195400	122133370	5360	5360	5360	5360	0
39	20230607	195300	122133370	5360	5360	5360	5360	0
40	20230607	195200	122133370	5360	5360	5360	5360	0
41	20230607	195100	122133370	5360	5360	5360	5360	0
42	20230607	195000	122133370	5360	5360	5360	5360	0
43	20230607	194900	122133370	5360	5360	5360	5360	0
44	20230607	194800	122133370	5360	5360	5360	5360	0
45	20230607	194700	122133370	5360	5360	5360	5360	0
46	20230607	194600	122133370	5360	5360	5360	5360	0
47	20230607	194500	122133370	5360	5360	5360	5360	0
48	20230607	194400	122133370	5360	5360	5360	5360	0
49	20230607	194300	122133370	5360	5360	5360	5360	0
50	20230607	194200	122133370	5360	5360	5360	5360	0
51	20230607	194100	122133370	5360	5360	5360	5360	0
52	20230607	194000	122133370	5360	5360	5360	5360	0
53	20230607	193900	122133370	5360	5360	5360	5360	0
54	20230607	193800	122133370	5360	5360	5360	5360	0
55	20230607	193700	122133370	5360	5360	5360	5360	0
56	20230607	193600	122133370	5360	5360	5360	5360	0
57	20230607	193500	122133370	5360	5360	5360	5360	0
58	20230607	193400	122133370	5360	5360	5360	5360	0
59	20230607	193300	122133370	5360	5360	5360	5360	0
60	20230607	193200	122133370	5360	5360	5360	5360	0
61	20230607	193100	122133370	5360	5360	5360	5360	0
62	20230607	193000	122133370	5360	5360	5360	5360	264
63	20230607	192900	122133370	5360	5360	5360	5360	0
64	20230607	192800	122133370	5360	5360	5360	5360	0
65	20230607	192700	122133370	5360	5360	5360	5360	0
66	20230607	192600	122133370	5360	5360	5360	5360	0
67	20230607	192500	122133370	5360	5360	5360	5360	0
68	20230607	192400	122133370	5360	5360	5360	5360	0
69	20230607	192300	122133370	5360	5360	5360	5360	0
70	20230607	192200	122133370	5360	5360	5360	5360	0
71	20230607	192100	122133370	5360	5360	5360	5360	0
72	20230607	192000	122133370	5360	5360	5360	5360	0
73	20230607	191900	122133370	5360	5360	5360	5360	0
74	20230607	191800	122133370	5360	5360	5360	5360	0
75	20230607	191700	122133370	5360	5360	5360	5360	0
76	20230607	191600	122133370	5360	5360	5360	5360	0
77	20230607	191500	122133370	5360	5360	5360	5360	0
78	20230607	191400	122133370	5360	5360	5360	5360	0
79	20230607	191300	122133370	5360	5360	5360	5360	0
80	20230607	191200	122133370	5360	5360	5360	5360	0
81	20230607	191100	122133370	5360	5360	5360	5360	0
82	20230607	191000	122133370	5360	5360	5360	5360	0
83	20230607	190900	122133370	5360	5360	5360	5360	0
84	20230607	190800	122133370	5360	5360	5360	5360	0
85	20230607	190700	122133370	5360	5360	5360	5360	0
86	20230607	190600	122133370	5360	5360	5360	5360	0
87	20230607	190500	122133370	5360	5360	5360	5360	0
88	20230607	190400	122133370	5360	5360	5360	5360	0
89	20230607	190300	122133370	5360	5360	5360	5360	0
90	20230607	190200	122133370	5360	5360	5360	5360	0
91	20230607	190100	122133370	5360	5360	5360	5360	0
92	20230607	190000	122133370	5360	5360	5360	5360	264
93	20230607	185900	122133370	5360	5360	5360	5360	0
94	20230607	185800	122133370	5360	5360	5360	5360	0
95	20230607	185700	122133370	5360	5360	5360	5360	0
96	20230607	185600	122133370	5360	5360	5360	5360	0
97	20230607	185500	122133370	5360	5360	5360	5360	0
98	20230607	185400	122133370	5360	5360	5360	5360	0
99	20230607	185300	122133370	5360	5360	5360	5360	0
100	20230607	185200	122133370	5360	5360	5360	5360	0
101	20230607	185100	122133370	5360	5360	5360	5360	0
102	20230607	185000	122133370	5360	5360	5360	5360	0
103	20230607	184900	122133370	5360	5360	5360	5360	0
104	20230607	184800	122133370	5360	5360	5360	5360	0
105	20230607	184700	122133370	5360	5360	5360	5360	0
106	20230607	184600	122133370	5360	5360	5360	5360	0
107	20230607	184500	122133370	5360	5360	5360	5360	0
108	20230607	184400	122133370	5360	5360	5360	5360	0
109	20230607	184300	122133370	5360	5360	5360	5360	0
110	20230607	184200	122133370	5360	5360	5360	5360	0
111	20230607	184100	122133370	5360	5360	5360	5360	0
112	20230607	184000	122133370	5360	5360	5360	5360	0
113	20230607	183900	122133370	5360	5360	5360	5360	0
114	20230607	183800	122133370	5360	5360	5360	5360	0
115	20230607	183700	122133370	5360	5360	5360	5360	0
116	20230607	183600	122133370	5360	5360	5360	5360	0
117	20230607	183500	122133370	5360	5360	5360	5360	0
118	20230607	183400	122133370	5360	5360	5360	5360	0
119	20230607	183300	122133370	5360	5360	5360	5360	0
120	20230607	183200	122133370	5360	5360	5360	5360	0
121	20230607	183100	122133370	5360	5360	5360	5360	0
122	20230607	183000	122133370	5360	5360	5360	5360	264
123	20230607	182900	122133370	5360	5360	5360	5360	0
124	20230607	182800	122133370	5360	5360	5360	5360	0
125	20230607	182700	122133370	5360	5360	5360	5360	0
126	20230607	182600	122133370	5360	5360	5360	5360	0
127	20230607	182500	122133370	5360	5360	5360	5360	0
128	20230607	182400	122133370	5360	5360	5360	5360	0
129	20230607	182300	122133370	5360	5360	5360	5360	0
130	20230607	182200	122133370	5360	5360	5360	5360	0
131	20230607	182100	122133370	5360	5360	5360	5360	0
132	20230607	182000	122133370	5360	5360	5360	5360	0
133	20230607	181900	122133370	5360	5360	5360	5360	0
134	20230607	181800	122133370	5360	5360	5360	5360	0
135	20230607	181700	122133370	5360	5360	5360	5360	0
136	20230607	181600	122133370	5360	5360	5360	5360	0
137	20230607	181500	122133370	5360	5360	5360	5360	0
138	20230607	181400	122133370	5360	5360	5360	5360	0
139	20230607	181300	122133370	5360	5360	5360	5360	0
140	20230607	181200	122133370	5360	5360	5360	5360	0
141	20230607	181100	122133370	5360	5360	5360	5360	0
142	20230607	181000	122133370	5360	5360	5360	5360	0
143	20230607	180900	122133370	5360	5360	5360	5360	0
144	20230607	180800	122133370	5360	5360	5360	5360	0
145	20230607	180700	122133370	5360	5360	5360	5360	0
146	20230607	180600	122133370	5360	5360	5360	5360	0
147	20230607	180500	122133370	5360	5360	5360	5360	0
148	20230607	180400	122133370	5360	5360	5360	5360	0
149	20230607	180300	122133370	5360	5360	5360	5360	0
150	20230607	180200	122133370	5360	5360	5360	5360	0
151	20230607	180100	122133370	5360	5360	5360	5360	0
152	20230607	180000	122133370	5360	5360	5360	5360	264
153	20230607	175900	122133370	5360	5360	5360	5360	0
154	20230607	175800	122133370	5360	5360	5360	5360	0
155	20230607	175700	122133370	5360	5360	5360	5360	0
156	20230607	175600	122133370	5360	5360	5360	5360	0
157	20230607	175500	122133370	5360	5360	5360	5360	0
158	20230607	175400	122133370	5360	5360	5360	5360	0
159	20230607	175300	122133370	5360	5360	5360	5360	0
160	20230607	175200	122133370	5360	5360	5360	5360	0
161	20230607	175100	122133370	5360	5360	5360	5360	0
162	20230607	175000	122133370	5360	5360	5360	5360	0
163	20230607	174900	122133370	5360	5360	5360	5360	0
164	20230607	174800	122133370	5360	5360	5360	5360	0
165	20230607	174700	122133370	5360	5360	5360	5360	0
166	20230607	174600	122133370	5360	5360	5360	5360	0
167	20230607	174500	122133370	5360	5360	5360	5360	0
168	20230607	174400	122133370	5360	5360	5360	5360	0
169	20230607	174300	122133370	5360	5360	5360	5360	0
170	20230607	174200	122133370	5360	5360	5360	5360	0
171	20230607	174100	122133370	5360	5360	5360	5360	0
172	20230607	174000	122133370	5360	5360	5360	5360	0
173	20230607	173900	122133370	5360	5360	5360	5360	0
174	20230607	173800	122133370	5360	5360	5360	5360	0
175	20230607	173700	122133370	5360	5360	5360	5360	0
176	20230607	173600	122133370	5360	5360	5360	5360	0
177	20230607	173500	122133370	5360	5360	5360	5360	0
178	20230607	173400	122133370	5360	5360	5360	5360	0
179	20230607	173300	122133370	5360	5360	5360	5360	0
180	20230607	173200	122133370	5360	5360	5360	5360	0
181	20230607	173100	122133370	5360	5360	5360	5360	0
182	20230607	173000	122133370	5360	5360	5360	5360	264
183	20230607	172900	122133370	5360	5360	5360	5360	0
184	20230607	172800	122133370	5360	5360	5360	5360	0
185	20230607	172700	122133370	5360	5360	5360	5360	0
186	20230607	172600	122133370	5360	5360	5360	5360	0
187	20230607	172500	122133370	5360	5360	5360	5360	0
188	20230607	172400	122133370	5360	5360	5360	5360	0
189	20230607	172300	122133370	5360	5360	5360	5360	0
190	20230607	172200	122133370	5360	5360	5360	5360	0
191	20230607	172100	122133370	5360	5360	5360	5360	0
192	20230607	172000	122133370	5360	5360	5360	5360	0
193	20230607	171900	122133370	5360	5360	5360	5360	0
194	20230607	171800	122133370	5360	5360	5360	5360	0
195	20230607	171700	122133370	5360	5360	5360	5360	0
196	20230607	171600	122133370	5360	5360	5360	5360	0
197	20230607	171500	122133370	5360	5360	5360	5360	0
198	20230607	171400	122133370	5360	5360	5360	5360	0
199	20230607	171300	122133370	5360	5360	5360	5360	0
200	20230607	171200	122133370	5360	5360	5360	5360	0
201	20230607	171100	122133370	5360	5360	5360	5360	0
202	20230607	171000	122133370	5360	5360	5360	5360	0
203	20230607	170900	122133370	5360	5360	5360	5360	0
204	20230607	170800	122133370	5360	5360	5360	5360	0
205	20230607	170700	122133370	5360	5360	5360	5360	0
206	20230607	170600	122133370	5360	5360	5360	5360	0
207	20230607	170500	122133370	5360	5360	5360	5360	0
208	20230607	170400	122133370	5360	5360	5360	5360	0
209	20230607	170300	122133370	5360	5360	5360	5360	0
210	20230607	170200	122133370	5360	5360	5360	5360	0
211	20230607	170100	122133370	5360	5360	5360	5360	0
212	20230607	170000	122133370	5360	5360	5360	5360	264
213	20230607	165900	122133370	5360	5360	5360	5360	0
214	20230607	165800	122133370	5360	5360	5360	5360	0
215	20230607	165700	122133370	5360	5360	5360	5360	0
216	20230607	165600	122133370	5360	5360	5360	5360	0
217	20230607	165500	122133370	5360	5360	5360	5360	0
218	20230607	165400	122133370	5360	5360	5360	5360	0
219	20230607	165300	122133370	5360	5360	5360	5360	0
220	20230607	165200	122133370	5360	5360	5360	5360	0
221	20230607	165100	122133370	5360	5360	5360	5360	0
222	20230607	165000	122133370	5360	5360	5360	5360	0
223	20230607	164900	122133370	5360	5360	5360	5360	0
224	20230607	164800	122133370	5360	5360	5360	5360	0
225	20230607	164700	122133370	5360	5360	5360	5360	0
226	20230607	164600	122133370	5360	5360	5360	5360	0
227	20230607	164500	122133370	5360	5360	5360	5360	0
228	20230607	164400	122133370	5360	5360	5360	5360	0
229	20230607	164300	122133370	5360	5360	5360	5360	0
230	20230607	164200	122133370	5360	5360	5360	5360	0
231	20230607	164100	122133370	5360	5360	5360	5360	0
232	20230607	164000	122133370	5360	5360	5360	5360	0
233	20230607	163900	122133370	5360	5360	5360	5360	0
234	20230607	163800	122133370	5360	5360	5360	5360	0
235	20230607	163700	122133370	5360	5360	5360	5360	0
236	20230607	163600	122133370	5360	5360	5360	5360	0
237	20230607	163500	122133370	5360	5360	5360	5360	0
238	20230607	163400	122133370	5360	5360	5360	5360	0
239	20230607	163300	122133370	5360	5360	5360	5360	0
240	20230607	163200	122133370	5360	5360	5360	5360	0
241	20230607	163100	122133370	5360	5360	5360	5360	0
242	20230607	163000	122133370	5360	5360	5360	5360	264
243	20230607	162900	122133370	5360	5360	5360	5360	0
244	20230607	162800	122133370	5360	5360	5360	5360	0
245	20230607	162700	122133370	5360	5360	5360	5360	0
246	20230607	162600	122133370	5360	5360	5360	5360	0
247	20230607	162500	122133370	5360	5360	5360	5360	0
248	20230607	162400	122133370	5360	5360	5360	5360	0
249	20230607	162300	122133370	5360	5360	5360	5360	0
250	20230607	162200	122133370	5360	5360	5360	5360	0
251	20230607	162100	122133370	5360	5360	5360	5360	0
252	20230607	162000	122133370	5360	5360	5360	5360	0
253	20230607	161900	122133370	5360	5360	5360	5360	0
254	20230607	161800	122133370	5360	5360	5360	5360	0
255	20230607	161700	122133370	5360	5360	5360	5360	0
256	20230607	161600	122133370	5360	5360	5360	5360	0
257	20230607	161500	122133370	5360	5360	5360	5360	0
258	20230607	161400	122133370	5360	5360	5360	5360	0
259	20230607	161300	122133370	5360	5360	5360	5360	0
260	20230607	161200	122133370	5360	5360	5360	5360	0
261	20230607	161100	122133370	5360	5360	5360	5360	0
262	20230607	161000	122133370	5360	5360	5360	5360	0
263	20230607	160900	122133370	5360	5360	5360	5360	0
264	20230607	160800	122133370	5360	5360	5360	5360	0
265	20230607	160700	122133370	5360	5360	5360	5360	0
266	20230607	160600	122133370	5360	5360	5360	5360	0
267	20230607	160500	122133370	5360	5360	5360	5360	0
268	20230607	160400	122133370	5360	5360	5360	5360	0
269	20230607	160300	122133370	5360	5360	5360	5360	0
270	20230607	160200	122133370	5360	5360	5360	5360	0
271	20230607	160100	122133370	5360	5360	5360	5360	0
272	20230607	160000	122133370	5360	5360	5360	5360	264
273	20230607	155900	122133370	5360	5360	5360	5360	0
274	20230607	155800	122133370	5360	5360	5360	5360	0
275	20230607	155700	122133370	5360	5360	5360	5360	0
276	20230607	155600	122133370	5360	5360	5360	5360	0
277	20230607	155500	122133370	5360	5360	5360	5360	0
278	20230607	155400	122133370	5360	5360	5360	5360	0
279	20230607	155300	122133370	5360	5360	5360	5360	0
280	20230607	155200	122133370	5360	5360	5360	5360	0
281	20230607	155100	122133370	5360	5360	5360	5360	0
282	20230607	155000	122133370	5360	5360	5360	5360	0
283	20230607	154900	122133370	5360	5360	5360	5360	0
284	20230607	154800	122133370	5360	5360	5360	5360	0
285	20230607	154700	122133370	5360	5360	5360	5360	0
286	20230607	154600	122133370	5360	5360	5360	5360	0
287	20230607	154500	122133370	5360	5360	5360	5360	0
288	20230607	154400	122133370	5360	5360	5360	5360	0
289	20230607	154300	122133370	5360	5360	5360	5360	0
290	20230607	154200	122133370	5360	5360	5360	5360	0
291	20230607	154100	122133370	5360	5360	5360	5360	0
292	20230607	154000	122133370	5360	5360	5360	5360	0
293	20230607	153900	122133370	5360	5360	5360	5360	0
294	20230607	153800	122133370	5360	5360	5360	5360	0
295	20230607	153700	122133370	5360	5360	5360	5360	0
296	20230607	153600	122133370	5360	5360	5360	5360	0
297	20230607	153500	122133370	5360	5360	5360	5360	0
298	20230607	153400	122133370	5360	5360	5360	5360	0
299	20230607	153300	122133370	5360	5360	5360	5360	0
300	20230607	153200	122133370	5360	5360	5360	5360	0
301	20230607	153100	122133370	5360	5360	5360	5360	0
302	20230607	153000	122133370	5360	5360	5360	5360	528
303	20230607	152900	120718330	5340	5340	5340	5340	0
304	20230607	152800	120718330	5340	5340	5340	5340	0
305	20230607	152700	120718330	5340	5340	5340	5340	0
306	20230607	152600	120718330	5340	5340	5340	5340	0
307	20230607	152500	120718330	5340	5340	5340	5340	0
308	20230607	152400	120718330	5340	5340	5340	5340	0
309	20230607	152300	120718330	5340	5340	5340	5340	0
310	20230607	152200	120718330	5340	5340	5340	5340	0
311	20230607	152100	120718330	5340	5340	5340	5340	0
312	20230607	152000	120718330	5340	5340	5340	5340	0
313	20230607	151900	120718330	5340	5340	5340	5330	31
314	20230607	151800	120552830	5340	5340	5340	5340	1
315	20230607	151700	120547490	5340	5330	5340	5330	5
316	20230607	151600	120520830	5340	5340	5340	5340	0
317	20230607	151500	120520830	5340	5340	5340	5340	3
318	20230607	151400	120504810	5340	5340	5340	5340	0
319	20230607	151300	120504810	5340	5340	5340	5340	211
320	20230607	151200	119378070	5360	5360	5360	5360	0
321	20230607	151100	119378070	5360	5360	5360	5360	0
322	20230607	151000	119378070	5360	5360	5360	5360	0
323	20230607	150900	119378070	5360	5360	5360	5360	11
324	20230607	150800	119319110	5360	5360	5360	5360	0
325	20230607	150700	119319110	5360	5360	5360	5360	0
326	20230607	150600	119319110	5360	5360	5360	5360	0
327	20230607	150500	119319110	5360	5360	5360	5360	0
328	20230607	150400	119319110	5360	5360	5360	5360	0
329	20230607	150300	119319110	5360	5360	5360	5360	0
330	20230607	150200	119319110	5360	5360	5360	5360	0
331	20230607	150100	119319110	5360	5360	5360	5360	0
332	20230607	150000	119319110	5360	5360	5360	5360	0
333	20230607	145900	119319110	5360	5360	5360	5360	0
334	20230607	145800	119319110	5360	5360	5360	5360	0
335	20230607	145700	119319110	5360	5360	5360	5360	0
336	20230607	145600	119319110	5360	5360	5360	5360	0
337	20230607	145500	119319110	5360	5360	5360	5360	0
338	20230607	145400	119319110	5360	5360	5360	5360	22
339	20230607	145300	119201190	5340	5340	5340	5340	4
340	20230607	145200	119179830	5360	5360	5360	5360	0
341	20230607	145100	119179830	5360	5360	5360	5360	3
342	20230607	145000	119163750	5320	5320	5320	5320	0
343	20230607	144900	119163750	5320	5320	5320	5320	0
344	20230607	144800	119163750	5320	5320	5320	5320	0
345	20230607	144700	119163750	5320	5320	5320	5320	0
346	20230607	144600	119163750	5320	5320	5320	5320	0
347	20230607	144500	119163750	5320	5320	5320	5320	0
348	20230607	144400	119163750	5320	5320	5320	5320	0
349	20230607	144300	119163750	5320	5360	5360	5320	930
350	20230607	144200	114211630	5360	5360	5360	5360	0
351	20230607	144100	114211630	5360	5360	5360	5360	187
352	20230607	144000	113209310	5360	5360	5360	5360	314
353	20230607	143900	111526270	5360	5360	5360	5360	0
354	20230607	143800	111526270	5360	5360	5360	5360	0
355	20230607	143700	111526270	5360	5360	5360	5360	3
356	20230607	143600	111510190	5320	5330	5330	5320	442
357	20230607	143500	109158160	5320	5320	5320	5320	0
358	20230607	143400	109158160	5320	5320	5320	5320	0
359	20230607	143300	109158160	5320	5320	5320	5320	0
360	20230607	143200	109158160	5320	5320	5320	5320	0
361	20230607	143100	109158160	5320	5320	5320	5320	0
362	20230607	143000	109158160	5320	5320	5320	5320	0
363	20230607	142900	109158160	5320	5320	5320	5320	717
364	20230607	142800	105343720	5320	5360	5370	5320	185
365	20230607	142700	104359070	5320	5340	5340	5320	1488
366	20230607	142600	96428040	5370	5370	5370	5370	0
367	20230607	142500	96428040	5370	5370	5370	5370	0
368	20230607	142400	96428040	5370	5370	5370	5370	0
369	20230607	142300	96428040	5370	5370	5370	5370	0
370	20230607	142200	96428040	5370	5370	5370	5370	0
371	20230607	142100	96428040	5370	5370	5370	5370	0
372	20230607	142000	96428040	5370	5370	5370	5370	0
373	20230607	141900	96428040	5370	5370	5370	5370	0
374	20230607	141800	96428040	5370	5370	5370	5370	1
375	20230607	141700	96422670	5370	5370	5370	5370	0
376	20230607	141600	96422670	5370	5370	5370	5370	0
377	20230607	141500	96422670	5370	5360	5370	5360	3
378	20230607	141400	96406580	5360	5360	5360	5360	0
379	20230607	141300	96406580	5360	5360	5360	5360	0
380	20230607	141200	96406580	5360	5360	5360	5360	65
381	20230607	141100	96058180	5370	5370	5370	5370	0
382	20230607	141000	96058180	5370	5370	5370	5370	200
383	20230607	140900	94984180	5360	5360	5360	5360	0
384	20230607	140800	94984180	5360	5360	5360	5360	4
385	20230607	140700	94962740	5360	5360	5360	5360	5
386	20230607	140600	94935940	5360	5360	5360	5360	1
387	20230607	140500	94930580	5340	5340	5340	5340	39
388	20230607	140400	94722320	5370	5370	5370	5370	0
389	20230607	140300	94722320	5370	5370	5370	5370	0
390	20230607	140200	94722320	5370	5370	5370	5370	0
391	20230607	140100	94722320	5370	5370	5370	5370	0
392	20230607	140000	94722320	5370	5370	5370	5370	0
393	20230607	135900	94722320	5370	5370	5370	5370	0
394	20230607	135800	94722320	5370	5360	5370	5360	4
395	20230607	135700	94700860	5360	5360	5360	5360	0
396	20230607	135600	94700860	5360	5360	5360	5360	1
397	20230607	135500	94695500	5360	5360	5360	5360	1
398	20230607	135400	94690140	5360	5360	5360	5360	0
399	20230607	135300	94690140	5360	5360	5360	5360	0
400	20230607	135200	94690140	5360	5360	5360	5360	0
401	20230607	135100	94690140	5360	5360	5360	5360	0
402	20230607	135000	94690140	5360	5360	5360	5360	46
403	20230607	134900	94443580	5370	5370	5370	5370	0
404	20230607	134800	94443580	5370	5370	5370	5370	0
405	20230607	134700	94443580	5370	5370	5370	5370	0
406	20230607	134600	94443580	5370	5370	5370	5370	0
407	20230607	134500	94443580	5370	5370	5370	5360	134
408	20230607	134400	93725310	5360	5360	5360	5360	14
409	20230607	134300	93650270	5340	5350	5350	5340	190
410	20230607	134200	92634530	5350	5350	5350	5350	0
411	20230607	134100	92634530	5350	5350	5350	5350	0
412	20230607	134000	92634530	5350	5350	5350	5350	0
413	20230607	133900	92634530	5350	5350	5350	5350	0
414	20230607	133800	92634530	5350	5350	5350	5350	0
415	20230607	133700	92634530	5350	5350	5350	5350	0
416	20230607	133600	92634530	5350	5350	5350	5350	0
417	20230607	133500	92634530	5350	5350	5350	5350	0
418	20230607	133400	92634530	5350	5350	5350	5350	0
419	20230607	133300	92634530	5350	5350	5350	5350	0
420	20230607	133200	92634530	5350	5350	5350	5350	0
421	20230607	133100	92634530	5350	5350	5350	5350	0
422	20230607	133000	92634530	5350	5350	5350	5350	0
423	20230607	132900	92634530	5350	5350	5350	5350	0
424	20230607	132800	92634530	5350	5350	5350	5350	0
425	20230607	132700	92634530	5350	5350	5350	5350	0
426	20230607	132600	92634530	5350	5350	5350	5350	0
427	20230607	132500	92634530	5350	5350	5350	5350	0
428	20230607	132400	92634530	5350	5350	5350	5350	0
429	20230607	132300	92634530	5350	5350	5350	5350	0
430	20230607	132200	92634530	5350	5350	5350	5350	0
431	20230607	132100	92634530	5350	5350	5350	5350	0
432	20230607	132000	92634530	5350	5350	5350	5350	1
433	20230607	131900	92629180	5350	5350	5350	5350	0
434	20230607	131800	92629180	5350	5350	5350	5350	0
435	20230607	131700	92629180	5350	5350	5350	5350	0
436	20230607	131600	92629180	5350	5350	5350	5350	1
437	20230607	131500	92623830	5350	5350	5350	5350	0
438	20230607	131400	92623830	5350	5350	5350	5350	0
439	20230607	131300	92623830	5350	5350	5350	5350	0
440	20230607	131200	92623830	5350	5350	5350	5350	0
441	20230607	131100	92623830	5350	5350	5350	5350	0
442	20230607	131000	92623830	5350	5350	5350	5350	0
443	20230607	130900	92623830	5350	5350	5350	5350	0
444	20230607	130800	92623830	5350	5350	5350	5350	15
445	20230607	130700	92543580	5350	5350	5350	5350	14
446	20230607	130600	92468680	5350	5350	5350	5350	401
447	20230607	130500	90323330	5350	5350	5350	5350	0
448	20230607	130400	90323330	5350	5350	5350	5350	0
449	20230607	130300	90323330	5350	5350	5350	5350	0
450	20230607	130200	90323330	5350	5350	5350	5350	0
451	20230607	130100	90323330	5350	5350	5350	5350	0
452	20230607	130000	90323330	5350	5350	5350	5350	0
453	20230607	125900	90323330	5350	5350	5350	5350	2
454	20230607	125800	90312630	5350	5350	5350	5350	0
455	20230607	125700	90312630	5350	5350	5350	5350	0
456	20230607	125600	90312630	5350	5350	5350	5350	1
457	20230607	125500	90307280	5350	5350	5350	5350	0
458	20230607	125400	90307280	5350	5350	5350	5350	0
459	20230607	125300	90307280	5350	5350	5350	5350	14
460	20230607	125200	90232380	5350	5350	5350	5350	0
461	20230607	125100	90232380	5350	5350	5350	5350	0
462	20230607	125000	90232380	5350	5350	5350	5350	0
463	20230607	124900	90232380	5350	5350	5350	5350	0
464	20230607	124800	90232380	5350	5350	5350	5350	5
465	20230607	124700	90205630	5350	5350	5350	5350	0
466	20230607	124600	90205630	5350	5350	5350	5350	0
467	20230607	124500	90205630	5350	5350	5350	5350	57
468	20230607	124400	89900680	5350	5350	5350	5350	0
469	20230607	124300	89900680	5350	5360	5360	5350	3
470	20230607	124200	89884620	5360	5360	5360	5360	8
471	20230607	124100	89841740	5370	5370	5370	5370	0
472	20230607	124000	89841740	5370	5370	5370	5370	16
473	20230607	123900	89755820	5370	5350	5370	5350	3
474	20230607	123800	89739730	5350	5350	5350	5350	1
475	20230607	123700	89734380	5370	5370	5370	5370	37
476	20230607	123600	89535690	5350	5350	5350	5350	0
477	20230607	123500	89535690	5350	5350	5350	5350	3
478	20230607	123400	89519640	5370	5370	5370	5370	1
479	20230607	123300	89514270	5370	5370	5370	5370	0
480	20230607	123200	89514270	5370	5370	5370	5370	0
481	20230607	123100	89514270	5370	5370	5370	5370	0
482	20230607	123000	89514270	5370	5370	5370	5370	0
483	20230607	122900	89514270	5370	5370	5370	5370	0
484	20230607	122800	89514270	5370	5370	5370	5370	0
485	20230607	122700	89514270	5370	5370	5370	5370	2
486	20230607	122600	89503530	5350	5350	5350	5350	0
487	20230607	122500	89503530	5350	5370	5370	5350	29
488	20230607	122400	89348180	5370	5370	5370	5370	0
489	20230607	122300	89348180	5370	5370	5370	5370	2080
490	20230607	122200	78178580	5370	5370	5370	5370	1
491	20230607	122100	78173210	5370	5370	5370	5370	30
492	20230607	122000	78012110	5370	5370	5370	5370	0
493	20230607	121900	78012110	5370	5370	5370	5370	0
494	20230607	121800	78012110	5370	5370	5370	5370	0
495	20230607	121700	78012110	5370	5370	5370	5370	0
496	20230607	121600	78012110	5370	5370	5370	5370	0
497	20230607	121500	78012110	5370	5370	5370	5370	0
498	20230607	121400	78012110	5370	5370	5370	5370	0
499	20230607	121300	78012110	5370	5370	5370	5370	0
500	20230607	121200	78012110	5370	5370	5370	5370	0
501	20230607	121100	78012110	5370	5370	5370	5370	0
502	20230607	121000	78012110	5370	5370	5370	5370	0
503	20230607	120900	78012110	5370	5370	5370	5370	2
504	20230607	120800	78001370	5340	5340	5340	5340	0
505	20230607	120700	78001370	5340	5340	5340	5340	15
506	20230607	120600	77921270	5340	5340	5340	5340	134
507	20230607	120500	77205710	5350	5350	5350	5350	66
508	20230607	120400	76852610	5380	5380	5380	5380	0
509	20230607	120300	76852610	5380	5350	5380	5350	2
510	20230607	120200	76841880	5390	5390	5390	5390	0
511	20230607	120100	76841880	5390	5390	5390	5390	0
512	20230607	120000	76841880	5390	5390	5390	5390	0
513	20230607	115900	76841880	5390	5390	5390	5390	0
514	20230607	115800	76841880	5390	5390	5390	5390	0
515	20230607	115700	76841880	5390	5390	5390	5390	0
516	20230607	115600	76841880	5390	5390	5390	5390	0
517	20230607	115500	76841880	5390	5340	5390	5340	527
518	20230607	115400	74016070	5370	5370	5370	5370	0
519	20230607	115300	74016070	5370	5370	5370	5370	0
520	20230607	115200	74016070	5370	5370	5370	5370	15
521	20230607	115100	73935520	5370	5370	5370	5370	4
522	20230607	115000	73914040	5360	5370	5370	5360	75
523	20230607	114900	73511470	5360	5360	5360	5360	0
524	20230607	114800	73511470	5360	5360	5360	5360	0
525	20230607	114700	73511470	5360	5350	5360	5350	5
526	20230607	114600	73484680	5350	5350	5350	5350	9
527	20230607	114500	73436530	5370	5370	5370	5370	0
528	20230607	114400	73436530	5370	5370	5370	5370	3
529	20230607	114300	73420420	5350	5350	5350	5350	92
530	20230607	114200	72928220	5370	5370	5370	5370	0
531	20230607	114100	72928220	5370	5370	5370	5370	0
532	20230607	114000	72928220	5370	5370	5370	5370	3
533	20230607	113900	72912110	5340	5340	5340	5340	9
534	20230607	113800	72864050	5370	5370	5370	5370	0
535	20230607	113700	72864050	5370	5370	5370	5370	0
536	20230607	113600	72864050	5370	5370	5370	5370	0
537	20230607	113500	72864050	5370	5370	5370	5370	10
538	20230607	113400	72810350	5370	5370	5370	5370	3
539	20230607	113300	72794240	5350	5350	5350	5350	31
540	20230607	113200	72628390	5350	5350	5350	5350	11
541	20230607	113100	72569540	5370	5370	5370	5370	200
542	20230607	113000	71495540	5370	5370	5370	5370	0
543	20230607	112900	71495540	5370	5370	5370	5370	0
544	20230607	112800	71495540	5370	5370	5370	5370	0
545	20230607	112700	71495540	5370	5370	5370	5370	0
546	20230607	112600	71495540	5370	5370	5370	5370	0
547	20230607	112500	71495540	5370	5370	5370	5370	0
548	20230607	112400	71495540	5370	5370	5370	5370	0
549	20230607	112300	71495540	5370	5370	5370	5370	0
550	20230607	112200	71495540	5370	5370	5370	5370	49
551	20230607	112100	71232410	5370	5370	5370	5370	0
552	20230607	112000	71232410	5370	5370	5370	5370	1
553	20230607	111900	71227040	5380	5380	5380	5380	0
554	20230607	111800	71227040	5380	5380	5380	5380	0
555	20230607	111700	71227040	5380	5380	5380	5380	3
556	20230607	111600	71210900	5370	5380	5380	5370	10
557	20230607	111500	71157190	5380	5380	5380	5380	0
558	20230607	111400	71157190	5380	5380	5380	5380	0
559	20230607	111300	71157190	5380	5380	5380	5380	0
560	20230607	111200	71157190	5380	5380	5380	5380	0
561	20230607	111100	71157190	5380	5380	5380	5380	0
562	20230607	111000	71157190	5380	5380	5380	5380	0
563	20230607	110900	71157190	5380	5380	5380	5380	0
564	20230607	110800	71157190	5380	5380	5380	5380	0
565	20230607	110700	71157190	5380	5380	5380	5380	0
566	20230607	110600	71157190	5380	5380	5380	5380	0
567	20230607	110500	71157190	5380	5380	5380	5380	0
568	20230607	110400	71157190	5380	5380	5380	5380	0
569	20230607	110300	71157190	5380	5370	5380	5370	139
570	20230607	110200	70410640	5380	5380	5380	5380	0
571	20230607	110100	70410640	5380	5380	5380	5380	1
572	20230607	110000	70405260	5380	5380	5380	5380	0
573	20230607	105900	70405260	5380	5380	5380	5380	20
574	20230607	105800	70297660	5390	5390	5390	5390	0
575	20230607	105700	70297660	5390	5390	5390	5390	0
576	20230607	105600	70297660	5390	5390	5390	5390	0
577	20230607	105500	70297660	5390	5390	5390	5390	0
578	20230607	105400	70297660	5390	5390	5390	5390	0
579	20230607	105300	70297660	5390	5390	5390	5390	250
580	20230607	105200	68950160	5390	5390	5390	5390	0
581	20230607	105100	68950160	5390	5390	5390	5390	0
582	20230607	105000	68950160	5390	5390	5390	5390	0
583	20230607	104900	68950160	5390	5390	5390	5390	0
584	20230607	104800	68950160	5390	5390	5390	5390	0
585	20230607	104700	68950160	5390	5390	5390	5390	0
586	20230607	104600	68950160	5390	5390	5390	5390	0
587	20230607	104500	68950160	5390	5380	5390	5380	10
588	20230607	104400	68896310	5390	5390	5390	5390	0
589	20230607	104300	68896310	5390	5390	5390	5390	0
590	20230607	104200	68896310	5390	5390	5390	5390	2
591	20230607	104100	68885530	5350	5350	5350	5350	16
592	20230607	104000	68799930	5350	5350	5350	5350	0
593	20230607	103900	68799930	5350	5370	5370	5350	4
594	20230607	103800	68778470	5360	5370	5370	5360	84
595	20230607	103700	68327420	5390	5390	5390	5390	2
596	20230607	103600	68316640	5370	5380	5380	5370	24
597	20230607	103500	68187730	5380	5380	5380	5380	10
598	20230607	103400	68133930	5380	5370	5380	5370	182
599	20230607	103300	67156560	5380	5380	5380	5380	100
600	20230607	103200	66618560	5380	5350	5380	5350	905
601	20230607	103100	61763860	5350	5350	5350	5350	0
602	20230607	103000	61763860	5350	5350	5350	5350	0
603	20230607	102900	61763860	5350	5350	5350	5350	5
604	20230607	102800	61737110	5360	5360	5360	5360	0
605	20230607	102700	61737110	5360	5360	5360	5360	0
606	20230607	102600	61737110	5360	5360	5360	5360	0
607	20230607	102500	61737110	5360	5360	5360	5360	0
608	20230607	102400	61737110	5360	5360	5360	5360	0
609	20230607	102300	61737110	5360	5360	5360	5360	50
610	20230607	102200	61469110	5360	5360	5360	5360	0
611	20230607	102100	61469110	5360	5360	5360	5360	0
612	20230607	102000	61469110	5360	5360	5360	5360	0
613	20230607	101900	61469110	5360	5360	5360	5360	0
614	20230607	101800	61469110	5360	5360	5360	5360	4
615	20230607	101700	61447670	5350	5350	5350	5350	5
616	20230607	101600	61420920	5370	5370	5370	5370	0
617	20230607	101500	61420920	5370	5370	5370	5370	0
618	20230607	101400	61420920	5370	5370	5370	5370	0
619	20230607	101300	61420920	5370	5360	5370	5360	2
620	20230607	101200	61410190	5340	5340	5340	5340	29
621	20230607	101100	61255330	5370	5370	5370	5370	0
622	20230607	101000	61255330	5370	5370	5370	5370	0
623	20230607	100900	61255330	5370	5370	5370	5370	0
624	20230607	100800	61255330	5370	5370	5370	5370	0
625	20230607	100700	61255330	5370	5360	5370	5360	2
626	20230607	100600	61244600	5360	5360	5360	5360	54
627	20230607	100500	60955160	5360	5360	5360	5360	0
628	20230607	100400	60955160	5360	5360	5360	5360	0
629	20230607	100300	60955160	5360	5360	5360	5360	0
630	20230607	100200	60955160	5360	5360	5360	5360	0
631	20230607	100100	60955160	5360	5360	5360	5360	0
632	20230607	100000	60955160	5360	5360	5360	5360	0
633	20230607	095900	60955160	5360	5360	5360	5360	0
634	20230607	095800	60955160	5360	5360	5360	5360	0
635	20230607	095700	60955160	5360	5360	5360	5360	0
636	20230607	095600	60955160	5360	5360	5360	5360	0
637	20230607	095500	60955160	5360	5360	5360	5360	0
638	20230607	095400	60955160	5360	5360	5360	5360	10
639	20230607	095300	60901560	5360	5360	5360	5360	0
640	20230607	095200	60901560	5360	5360	5360	5360	4
641	20230607	095100	60880120	5330	5350	5350	5330	99
642	20230607	095000	60351600	5350	5350	5370	5350	27
643	20230607	094900	60207130	5370	5370	5370	5370	0
644	20230607	094800	60207130	5370	5370	5370	5370	0
645	20230607	094700	60207130	5370	5370	5370	5370	0
646	20230607	094600	60207130	5370	5370	5370	5370	0
647	20230607	094500	60207130	5370	5370	5370	5370	129
648	20230607	094400	59514400	5390	5390	5390	5390	0
649	20230607	094300	59514400	5390	5390	5390	5390	100
650	20230607	094200	58975400	5390	5370	5390	5370	49
651	20230607	094100	58712030	5390	5370	5390	5370	13
652	20230607	094000	58642180	5370	5370	5370	5370	0
653	20230607	093900	58642180	5370	5370	5370	5370	0
654	20230607	093800	58642180	5370	5370	5370	5370	3
655	20230607	093700	58626070	5360	5360	5360	5360	521
656	20230607	093600	55833510	5360	5360	5360	5360	0
657	20230607	093500	55833510	5360	5360	5360	5360	0
658	20230607	093400	55833510	5360	5360	5360	5360	0
659	20230607	093300	55833510	5360	5360	5360	5360	8
660	20230607	093200	55790630	5360	5360	5360	5360	2
661	20230607	093100	55779910	5350	5350	5350	5350	0
662	20230607	093000	55779910	5350	5350	5350	5350	100
663	20230607	092900	55244910	5360	5360	5360	5360	0
664	20230607	092800	55244910	5360	5350	5360	5350	101
665	20230607	092700	54704480	5350	5350	5350	5350	1
666	20230607	092600	54699130	5340	5340	5340	5340	0
667	20230607	092500	54699130	5340	5340	5340	5340	289
668	20230607	092400	53155870	5340	5340	5340	5340	30
669	20230607	092300	52995670	5350	5350	5350	5350	0
670	20230607	092200	52995670	5350	5350	5350	5350	4
671	20230607	092100	52974270	5330	5330	5330	5330	0
672	20230607	092000	52974270	5330	5340	5340	5330	600
673	20230607	091900	49776080	5340	5350	5350	5340	11
674	20230607	091800	49717330	5340	5340	5340	5340	1
675	20230607	091700	49711990	5350	5350	5350	5350	207
676	20230607	091600	48604540	5350	5350	5350	5350	0
677	20230607	091500	48604540	5350	5350	5350	5350	0
678	20230607	091400	48604540	5350	5350	5350	5350	0
679	20230607	091300	48604540	5350	5350	5350	5350	0
680	20230607	091200	48604540	5350	5350	5350	5350	0
681	20230607	091100	48604540	5350	5350	5350	5350	0
682	20230607	091000	48604540	5350	5350	5350	5350	4
683	20230607	090900	48583140	5330	5330	5330	5330	180
684	20230607	090800	47623740	5350	5350	5350	5350	1
685	20230607	090700	47618390	5350	5350	5350	5350	6
686	20230607	090600	47586290	5360	5360	5360	5360	9
687	20230607	090500	47538050	5350	5350	5370	5320	5150
688	20230607	090400	20131820	5370	5380	5380	5370	1376
689	20230607	090300	12741690	5390	5370	5390	5370	285
690	20230607	090200	11210540	5370	5370	5370	5370	14
691	20230607	090100	11135360	5370	5370	5370	5370	1411
692	20230607	090000	3558290	5370	5350	5370	5350	665