KissMeData/045660/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184500	2254238740	9600	9600	9600	9600	3840
3	20230607	184400	2254238740	9600	9600	9600	9600	0
4	20230607	184300	2254238740	9600	9600	9600	9600	0
5	20230607	184200	2254238740	9600	9600	9600	9600	0
6	20230607	184100	2254238740	9600	9600	9600	9600	0
7	20230607	184000	2254238740	9600	9600	9600	9600	0
8	20230607	183900	2254238740	9600	9600	9600	9600	0
9	20230607	183800	2254238740	9600	9600	9600	9600	0
10	20230607	183700	2254238740	9600	9600	9600	9600	0
11	20230607	183600	2254238740	9600	9600	9600	9600	0
12	20230607	183500	2254238740	9600	9600	9600	9600	0
13	20230607	183400	2254238740	9600	9600	9600	9600	0
14	20230607	183300	2254238740	9600	9600	9600	9600	0
15	20230607	183200	2254238740	9600	9600	9600	9600	0
16	20230607	183100	2254238740	9600	9600	9600	9600	0
17	20230607	183000	2254238740	9600	9600	9600	9600	0
18	20230607	182900	2254238740	9600	9600	9600	9600	0
19	20230607	182800	2254238740	9600	9600	9600	9600	0
20	20230607	182700	2254238740	9600	9600	9600	9600	0
21	20230607	182600	2254238740	9600	9600	9600	9600	0
22	20230607	182500	2254238740	9600	9600	9600	9600	0
23	20230607	182400	2254238740	9600	9600	9600	9600	0
24	20230607	182300	2254238740	9600	9600	9600	9600	0
25	20230607	182200	2254238740	9600	9600	9600	9600	0
26	20230607	182100	2254238740	9600	9600	9600	9600	0
27	20230607	182000	2254238740	9600	9600	9600	9600	0
28	20230607	181900	2254238740	9600	9600	9600	9600	0
29	20230607	181800	2254238740	9600	9600	9600	9600	0
30	20230607	181700	2254238740	9600	9600	9600	9600	0
31	20230607	181600	2254238740	9600	9600	9600	9600	0
32	20230607	181500	2254238740	9600	9600	9600	9600	3840
33	20230607	181400	2254238740	9600	9600	9600	9600	0
34	20230607	181300	2254238740	9600	9600	9600	9600	0
35	20230607	181200	2254238740	9600	9600	9600	9600	0
36	20230607	181100	2254238740	9600	9600	9600	9600	0
37	20230607	181000	2254238740	9600	9600	9600	9600	0
38	20230607	180900	2254238740	9600	9600	9600	9600	0
39	20230607	180800	2254238740	9600	9600	9600	9600	0
40	20230607	180700	2254238740	9600	9600	9600	9600	0
41	20230607	180600	2254238740	9600	9600	9600	9600	0
42	20230607	180500	2254238740	9600	9600	9600	9600	0
43	20230607	180400	2254238740	9600	9600	9600	9600	0
44	20230607	180300	2254238740	9600	9600	9600	9600	0
45	20230607	180200	2254238740	9600	9600	9600	9600	0
46	20230607	180100	2254238740	9600	9600	9600	9600	0
47	20230607	180000	2254238740	9600	9600	9600	9600	0
48	20230607	175900	2254238740	9600	9600	9600	9600	0
49	20230607	175800	2254238740	9600	9600	9600	9600	0
50	20230607	175700	2254238740	9600	9600	9600	9600	0
51	20230607	175600	2254238740	9600	9600	9600	9600	0
52	20230607	175500	2254238740	9600	9600	9600	9600	0
53	20230607	175400	2254238740	9600	9600	9600	9600	0
54	20230607	175300	2254238740	9600	9600	9600	9600	0
55	20230607	175200	2254238740	9600	9600	9600	9600	0
56	20230607	175100	2254238740	9600	9600	9600	9600	0
57	20230607	175000	2254238740	9600	9600	9600	9600	0
58	20230607	174900	2254238740	9600	9600	9600	9600	0
59	20230607	174800	2254238740	9600	9600	9600	9600	0
60	20230607	174700	2254238740	9600	9600	9600	9600	0
61	20230607	174600	2254238740	9600	9600	9600	9600	0
62	20230607	174500	2254238740	9600	9600	9600	9600	3840
63	20230607	174400	2254238740	9600	9600	9600	9600	0
64	20230607	174300	2254238740	9600	9600	9600	9600	0
65	20230607	174200	2254238740	9600	9600	9600	9600	0
66	20230607	174100	2254238740	9600	9600	9600	9600	0
67	20230607	174000	2254238740	9600	9600	9600	9600	0
68	20230607	173900	2254238740	9600	9600	9600	9600	0
69	20230607	173800	2254238740	9600	9600	9600	9600	0
70	20230607	173700	2254238740	9600	9600	9600	9600	0
71	20230607	173600	2254238740	9600	9600	9600	9600	0
72	20230607	173500	2254238740	9600	9600	9600	9600	0
73	20230607	173400	2254238740	9600	9600	9600	9600	0
74	20230607	173300	2254238740	9600	9600	9600	9600	0
75	20230607	173200	2254238740	9600	9600	9600	9600	0
76	20230607	173100	2254238740	9600	9600	9600	9600	0
77	20230607	173000	2254238740	9600	9600	9600	9600	0
78	20230607	172900	2254238740	9600	9600	9600	9600	0
79	20230607	172800	2254238740	9600	9600	9600	9600	0
80	20230607	172700	2254238740	9600	9600	9600	9600	0
81	20230607	172600	2254238740	9600	9600	9600	9600	0
82	20230607	172500	2254238740	9600	9600	9600	9600	0
83	20230607	172400	2254238740	9600	9600	9600	9600	0
84	20230607	172300	2254238740	9600	9600	9600	9600	0
85	20230607	172200	2254238740	9600	9600	9600	9600	0
86	20230607	172100	2254238740	9600	9600	9600	9600	0
87	20230607	172000	2254238740	9600	9600	9600	9600	0
88	20230607	171900	2254238740	9600	9600	9600	9600	0
89	20230607	171800	2254238740	9600	9600	9600	9600	0
90	20230607	171700	2254238740	9600	9600	9600	9600	0
91	20230607	171600	2254238740	9600	9600	9600	9600	0
92	20230607	171500	2254238740	9600	9600	9600	9600	3840
93	20230607	171400	2254238740	9600	9600	9600	9600	0
94	20230607	171300	2254238740	9600	9600	9600	9600	0
95	20230607	171200	2254238740	9600	9600	9600	9600	0
96	20230607	171100	2254238740	9600	9600	9600	9600	0
97	20230607	171000	2254238740	9600	9600	9600	9600	0
98	20230607	170900	2254238740	9600	9600	9600	9600	0
99	20230607	170800	2254238740	9600	9600	9600	9600	0
100	20230607	170700	2254238740	9600	9600	9600	9600	0
101	20230607	170600	2254238740	9600	9600	9600	9600	0
102	20230607	170500	2254238740	9600	9600	9600	9600	0
103	20230607	170400	2254238740	9600	9600	9600	9600	0
104	20230607	170300	2254238740	9600	9600	9600	9600	0
105	20230607	170200	2254238740	9600	9600	9600	9600	0
106	20230607	170100	2254238740	9600	9600	9600	9600	0
107	20230607	170000	2254238740	9600	9600	9600	9600	0
108	20230607	165900	2254238740	9600	9600	9600	9600	0
109	20230607	165800	2254238740	9600	9600	9600	9600	0
110	20230607	165700	2254238740	9600	9600	9600	9600	0
111	20230607	165600	2254238740	9600	9600	9600	9600	0
112	20230607	165500	2254238740	9600	9600	9600	9600	0
113	20230607	165400	2254238740	9600	9600	9600	9600	0
114	20230607	165300	2254238740	9600	9600	9600	9600	0
115	20230607	165200	2254238740	9600	9600	9600	9600	0
116	20230607	165100	2254238740	9600	9600	9600	9600	0
117	20230607	165000	2254238740	9600	9600	9600	9600	0
118	20230607	164900	2254238740	9600	9600	9600	9600	0
119	20230607	164800	2254238740	9600	9600	9600	9600	0
120	20230607	164700	2254238740	9600	9600	9600	9600	0
121	20230607	164600	2254238740	9600	9600	9600	9600	0
122	20230607	164500	2254238740	9600	9600	9600	9600	3840
123	20230607	164400	2254238740	9600	9600	9600	9600	0
124	20230607	164300	2254238740	9600	9600	9600	9600	0
125	20230607	164200	2254238740	9600	9600	9600	9600	0
126	20230607	164100	2254238740	9600	9600	9600	9600	0
127	20230607	164000	2254238740	9600	9600	9600	9600	0
128	20230607	163900	2254238740	9600	9600	9600	9600	0
129	20230607	163800	2254238740	9600	9600	9600	9600	0
130	20230607	163700	2254238740	9600	9600	9600	9600	0
131	20230607	163600	2254238740	9600	9600	9600	9600	0
132	20230607	163500	2254238740	9600	9600	9600	9600	0
133	20230607	163400	2254238740	9600	9600	9600	9600	0
134	20230607	163300	2254238740	9600	9600	9600	9600	0
135	20230607	163200	2254238740	9600	9600	9600	9600	0
136	20230607	163100	2254238740	9600	9600	9600	9600	0
137	20230607	163000	2254238740	9600	9600	9600	9600	0
138	20230607	162900	2254238740	9600	9600	9600	9600	0
139	20230607	162800	2254238740	9600	9600	9600	9600	0
140	20230607	162700	2254238740	9600	9600	9600	9600	0
141	20230607	162600	2254238740	9600	9600	9600	9600	0
142	20230607	162500	2254238740	9600	9600	9600	9600	0
143	20230607	162400	2254238740	9600	9600	9600	9600	0
144	20230607	162300	2254238740	9600	9600	9600	9600	0
145	20230607	162200	2254238740	9600	9600	9600	9600	0
146	20230607	162100	2254238740	9600	9600	9600	9600	0
147	20230607	162000	2254238740	9600	9600	9600	9600	0
148	20230607	161900	2254238740	9600	9600	9600	9600	0
149	20230607	161800	2254238740	9600	9600	9600	9600	0
150	20230607	161700	2254238740	9600	9600	9600	9600	0
151	20230607	161600	2254238740	9600	9600	9600	9600	0
152	20230607	161500	2254238740	9600	9600	9600	9600	3840
153	20230607	161400	2254238740	9600	9600	9600	9600	0
154	20230607	161300	2254238740	9600	9600	9600	9600	0
155	20230607	161200	2254238740	9600	9600	9600	9600	0
156	20230607	161100	2254238740	9600	9600	9600	9600	0
157	20230607	161000	2254238740	9600	9600	9600	9600	0
158	20230607	160900	2254238740	9600	9600	9600	9600	0
159	20230607	160800	2254238740	9600	9600	9600	9600	0
160	20230607	160700	2254238740	9600	9600	9600	9600	0
161	20230607	160600	2254238740	9600	9600	9600	9600	0
162	20230607	160500	2254238740	9600	9600	9600	9600	0
163	20230607	160400	2254238740	9600	9600	9600	9600	0
164	20230607	160300	2254238740	9600	9600	9600	9600	0
165	20230607	160200	2254238740	9600	9600	9600	9600	0
166	20230607	160100	2254238740	9600	9600	9600	9600	0
167	20230607	160000	2254238740	9600	9600	9600	9600	0
168	20230607	155900	2254238740	9600	9600	9600	9600	0
169	20230607	155800	2254238740	9600	9600	9600	9600	0
170	20230607	155700	2254238740	9600	9600	9600	9600	0
171	20230607	155600	2254238740	9600	9600	9600	9600	0
172	20230607	155500	2254238740	9600	9600	9600	9600	0
173	20230607	155400	2254238740	9600	9600	9600	9600	0
174	20230607	155300	2254238740	9600	9600	9600	9600	0
175	20230607	155200	2254238740	9600	9600	9600	9600	0
176	20230607	155100	2254238740	9600	9600	9600	9600	0
177	20230607	155000	2254238740	9600	9600	9600	9600	0
178	20230607	154900	2254238740	9600	9600	9600	9600	0
179	20230607	154800	2254238740	9600	9600	9600	9600	0
180	20230607	154700	2254238740	9600	9600	9600	9600	0
181	20230607	154600	2254238740	9600	9600	9600	9600	0
182	20230607	154500	2254238740	9600	9600	9600	9600	3840
183	20230607	154400	2254238740	9600	9600	9600	9600	0
184	20230607	154300	2254238740	9600	9600	9600	9600	0
185	20230607	154200	2254238740	9600	9600	9600	9600	0
186	20230607	154100	2254238740	9600	9600	9600	9600	0
187	20230607	154000	2254238740	9600	9600	9600	9600	0
188	20230607	153900	2254238740	9600	9600	9600	9600	0
189	20230607	153800	2254238740	9600	9600	9600	9600	0
190	20230607	153700	2254238740	9600	9600	9600	9600	0
191	20230607	153600	2254238740	9600	9600	9600	9600	0
192	20230607	153500	2254238740	9600	9600	9600	9600	0
193	20230607	153400	2254238740	9600	9600	9600	9600	0
194	20230607	153300	2254238740	9600	9600	9600	9600	0
195	20230607	153200	2254238740	9600	9600	9600	9600	0
196	20230607	153100	2254238740	9600	9600	9600	9600	0
197	20230607	153000	2254238740	9600	9600	9600	9600	3840
198	20230607	152900	2217374740	9640	9640	9640	9640	0
199	20230607	152800	2217374740	9640	9640	9640	9640	0
200	20230607	152700	2217374740	9640	9640	9640	9640	0
201	20230607	152600	2217374740	9640	9640	9640	9640	0
202	20230607	152500	2217374740	9640	9640	9640	9640	0
203	20230607	152400	2217374740	9640	9640	9640	9640	0
204	20230607	152300	2217374740	9640	9640	9640	9640	0
205	20230607	152200	2217374740	9640	9640	9640	9640	0
206	20230607	152100	2217374740	9640	9640	9640	9640	0
207	20230607	152000	2217374740	9640	9640	9640	9640	0
208	20230607	151900	2217374740	9640	9650	9650	9610	741
209	20230607	151800	2210234950	9620	9620	9650	9620	292
210	20230607	151700	2207425350	9660	9680	9680	9620	223
211	20230607	151600	2205273090	9680	9660	9690	9630	552
212	20230607	151500	2199937780	9670	9680	9690	9620	1732
213	20230607	151400	2183259230	9700	9620	9700	9610	650
214	20230607	151300	2176993570	9610	9630	9630	9610	877
215	20230607	151200	2168554180	9610	9650	9650	9610	4855
216	20230607	151100	2121775480	9660	9670	9670	9650	77
217	20230607	151000	2121031740	9670	9660	9680	9660	1742
218	20230607	150900	2104197080	9660	9670	9670	9640	1028
219	20230607	150800	2094281270	9670	9680	9700	9670	285
220	20230607	150700	2091525110	9670	9670	9670	9650	979
221	20230607	150600	2082062380	9670	9670	9670	9650	8
222	20230607	150500	2081985100	9660	9650	9700	9630	2402
223	20230607	150400	2058789740	9660	9650	9660	9650	238
224	20230607	150300	2056493000	9660	9670	9680	9650	45
225	20230607	150200	2056058290	9670	9640	9690	9630	555
226	20230607	150100	2050696490	9630	9640	9660	9630	568
227	20230607	150000	2045223840	9660	9660	9670	9630	410
228	20230607	145900	2041272340	9670	9620	9670	9620	2047
229	20230607	145800	2021574980	9620	9620	9620	9610	2175
230	20230607	145700	2000654010	9620	9710	9710	9610	2419
231	20230607	145600	1977363160	9710	9680	9760	9630	4439
232	20230607	145500	1934449690	9680	9710	9750	9670	8563
233	20230607	145400	1851499150	9700	9830	9830	9700	9039
234	20230607	145300	1763682210	9800	9750	9840	9750	997
235	20230607	145200	1753910690	9740	9830	9860	9730	2622
236	20230607	145100	1728280650	9870	9790	9870	9790	1005
237	20230607	145000	1718408860	9800	9940	9940	9790	3880
238	20230607	144900	1680195790	9940	10120	10190	9840	9304
239	20230607	144800	1587241940	10110	10180	10300	10110	3308
240	20230607	144700	1553600200	10190	10310	10440	10190	15605
241	20230607	144600	1392373270	10300	10160	10300	10080	6600
242	20230607	144500	1325017910	10160	10100	10230	10010	11861
243	20230607	144400	1204736730	10070	10280	10290	10060	23518
244	20230607	144300	964437400	10260	10070	10380	10000	30455
245	20230607	144200	653596430	10110	9950	10130	9920	9403
246	20230607	144100	559101320	9990	9940	10030	9940	1215
247	20230607	144000	547009350	9940	10150	10240	9810	16530
248	20230607	143900	380795030	10150	9840	10270	9810	9684
249	20230607	143800	284169150	9850	9740	9850	9740	5905
250	20230607	143700	226111170	9740	9740	9740	9740	0
251	20230607	143600	226111170	9740	9740	9740	9740	0
252	20230607	143500	226111170	9740	9740	9740	9740	0
253	20230607	143400	226111170	9740	9740	9740	9740	0
254	20230607	143300	226111170	9740	9740	9740	9740	0
255	20230607	143200	226111170	9740	9740	9740	9740	0
256	20230607	143100	226111170	9740	9740	9740	9740	0
257	20230607	143000	226111170	9740	9740	9740	9740	0
258	20230607	142900	226111170	9740	9740	9740	9740	0
259	20230607	142800	226111170	9740	9720	9740	9720	81
260	20230607	142700	225323690	9720	9720	9720	9720	1
261	20230607	142600	225313970	9690	9690	9690	9690	0
262	20230607	142500	225313970	9690	9690	9690	9690	0
263	20230607	142400	225313970	9690	9690	9690	9690	0
264	20230607	142300	225313970	9690	9690	9690	9690	0
265	20230607	142200	225313970	9690	9690	9690	9690	0
266	20230607	142100	225313970	9690	9690	9690	9690	0
267	20230607	142000	225313970	9690	9690	9690	9690	0
268	20230607	141900	225313970	9690	9690	9690	9690	10
269	20230607	141800	225217070	9740	9740	9740	9740	0
270	20230607	141700	225217070	9740	9740	9740	9740	0
271	20230607	141600	225217070	9740	9740	9740	9740	0
272	20230607	141500	225217070	9740	9740	9740	9740	0
273	20230607	141400	225217070	9740	9740	9740	9740	0
274	20230607	141300	225217070	9740	9740	9740	9740	0
275	20230607	141200	225217070	9740	9740	9740	9740	0
276	20230607	141100	225217070	9740	9740	9740	9740	0
277	20230607	141000	225217070	9740	9740	9740	9740	0
278	20230607	140900	225217070	9740	9740	9740	9740	0
279	20230607	140800	225217070	9740	9740	9740	9740	0
280	20230607	140700	225217070	9740	9740	9740	9740	0
281	20230607	140600	225217070	9740	9740	9740	9740	0
282	20230607	140500	225217070	9740	9740	9740	9740	0
283	20230607	140400	225217070	9740	9740	9740	9740	0
284	20230607	140300	225217070	9740	9690	9740	9690	71
285	20230607	140200	224526950	9690	9690	9690	9690	252
286	20230607	140100	222085070	9690	9700	9700	9690	72
287	20230607	140000	221387000	9740	9740	9740	9740	0
288	20230607	135900	221387000	9740	9740	9740	9740	0
289	20230607	135800	221387000	9740	9740	9740	9740	0
290	20230607	135700	221387000	9740	9740	9740	9740	0
291	20230607	135600	221387000	9740	9740	9740	9740	0
292	20230607	135500	221387000	9740	9740	9740	9740	0
293	20230607	135400	221387000	9740	9740	9740	9740	0
294	20230607	135300	221387000	9740	9740	9740	9740	0
295	20230607	135200	221387000	9740	9740	9740	9740	0
296	20230607	135100	221387000	9740	9740	9740	9740	1
297	20230607	135000	221377260	9740	9740	9740	9740	0
298	20230607	134900	221377260	9740	9740	9740	9740	0
299	20230607	134800	221377260	9740	9740	9740	9740	0
300	20230607	134700	221377260	9740	9740	9740	9740	0
301	20230607	134600	221377260	9740	9740	9740	9740	0
302	20230607	134500	221377260	9740	9740	9740	9740	1
303	20230607	134400	221367520	9700	9700	9700	9700	0
304	20230607	134300	221367520	9700	9700	9700	9700	0
305	20230607	134200	221367520	9700	9700	9700	9700	0
306	20230607	134100	221367520	9700	9700	9700	9700	0
307	20230607	134000	221367520	9700	9700	9700	9700	0
308	20230607	133900	221367520	9700	9700	9700	9700	0
309	20230607	133800	221367520	9700	9700	9700	9700	112
310	20230607	133700	220281120	9700	9700	9700	9700	0
311	20230607	133600	220281120	9700	9700	9700	9700	0
312	20230607	133500	220281120	9700	9700	9700	9700	0
313	20230607	133400	220281120	9700	9700	9700	9700	0
314	20230607	133300	220281120	9700	9700	9700	9700	0
315	20230607	133200	220281120	9700	9700	9700	9700	1
316	20230607	133100	220271420	9770	9770	9770	9770	0
317	20230607	133000	220271420	9770	9770	9770	9770	0
318	20230607	132900	220271420	9770	9770	9770	9770	0
319	20230607	132800	220271420	9770	9770	9770	9770	0
320	20230607	132700	220271420	9770	9770	9770	9770	0
321	20230607	132600	220271420	9770	9770	9770	9770	0
322	20230607	132500	220271420	9770	9770	9770	9770	0
323	20230607	132400	220271420	9770	9770	9770	9770	0
324	20230607	132300	220271420	9770	9770	9770	9770	1
325	20230607	132200	220261650	9700	9700	9700	9700	0
326	20230607	132100	220261650	9700	9700	9700	9700	1
327	20230607	132000	220251950	9770	9770	9770	9770	0
328	20230607	131900	220251950	9770	9770	9770	9770	0
329	20230607	131800	220251950	9770	9770	9770	9770	0
330	20230607	131700	220251950	9770	9770	9770	9770	0
331	20230607	131600	220251950	9770	9770	9770	9770	0
332	20230607	131500	220251950	9770	9770	9770	9770	0
333	20230607	131400	220251950	9770	9770	9770	9770	0
334	20230607	131300	220251950	9770	9770	9770	9770	0
335	20230607	131200	220251950	9770	9770	9770	9770	0
336	20230607	131100	220251950	9770	9770	9770	9770	0
337	20230607	131000	220251950	9770	9770	9770	9770	0
338	20230607	130900	220251950	9770	9770	9770	9770	0
339	20230607	130800	220251950	9770	9770	9770	9770	0
340	20230607	130700	220251950	9770	9770	9770	9770	0
341	20230607	130600	220251950	9770	9770	9770	9770	2
342	20230607	130500	220232410	9770	9770	9770	9770	0
343	20230607	130400	220232410	9770	9770	9770	9770	0
344	20230607	130300	220232410	9770	9770	9770	9770	0
345	20230607	130200	220232410	9770	9770	9770	9770	0
346	20230607	130100	220232410	9770	9770	9770	9770	0
347	20230607	130000	220232410	9770	9680	9770	9680	786
348	20230607	125900	212614020	9680	9750	9750	9680	2020
349	20230607	125800	193054930	9690	9690	9750	9680	850
350	20230607	125700	184815940	9690	9700	9700	9690	1332
351	20230607	125600	171905560	9700	9700	9700	9700	0
352	20230607	125500	171905560	9700	9700	9700	9700	0
353	20230607	125400	171905560	9700	9700	9700	9700	0
354	20230607	125300	171905560	9700	9700	9700	9700	0
355	20230607	125200	171905560	9700	9700	9700	9700	1
356	20230607	125100	171895860	9750	9750	9750	9750	0
357	20230607	125000	171895860	9750	9750	9750	9750	1
358	20230607	124900	171886110	9690	9700	9700	9690	1170
359	20230607	124800	160546510	9750	9750	9750	9750	0
360	20230607	124700	160546510	9750	9750	9750	9750	0
361	20230607	124600	160546510	9750	9750	9750	9750	0
362	20230607	124500	160546510	9750	9750	9750	9750	0
363	20230607	124400	160546510	9750	9750	9750	9750	1
364	20230607	124300	160536760	9690	9690	9690	9690	0
365	20230607	124200	160536760	9690	9690	9690	9690	0
366	20230607	124100	160536760	9690	9730	9730	9690	400
367	20230607	124000	156654180	9740	9740	9740	9740	16
368	20230607	123900	156498340	9740	9740	9740	9740	0
369	20230607	123800	156498340	9740	9740	9740	9740	0
370	20230607	123700	156498340	9740	9740	9740	9740	0
371	20230607	123600	156498340	9740	9740	9740	9740	0
372	20230607	123500	156498340	9740	9740	9740	9740	50
373	20230607	123400	156011340	9740	9740	9740	9740	0
374	20230607	123300	156011340	9740	9740	9740	9740	0
375	20230607	123200	156011340	9740	9740	9740	9740	1
376	20230607	123100	156001600	9750	9760	9760	9750	7
377	20230607	123000	155933290	9760	9760	9760	9760	0
378	20230607	122900	155933290	9760	9760	9760	9760	1
379	20230607	122800	155923530	9760	9760	9760	9760	3
380	20230607	122700	155894250	9760	9760	9760	9760	2
381	20230607	122600	155874730	9770	9770	9770	9770	0
382	20230607	122500	155874730	9770	9770	9770	9770	0
383	20230607	122400	155874730	9770	9770	9770	9770	9
384	20230607	122300	155786800	9690	9690	9690	9690	0
385	20230607	122200	155786800	9690	9690	9690	9690	0
386	20230607	122100	155786800	9690	9690	9690	9690	0
387	20230607	122000	155786800	9690	9690	9690	9690	0
388	20230607	121900	155786800	9690	9690	9690	9690	0
389	20230607	121800	155786800	9690	9690	9690	9690	0
390	20230607	121700	155786800	9690	9690	9690	9690	0
391	20230607	121600	155786800	9690	9690	9690	9690	0
392	20230607	121500	155786800	9690	9690	9690	9690	0
393	20230607	121400	155786800	9690	9690	9690	9690	0
394	20230607	121300	155786800	9690	9690	9690	9690	0
395	20230607	121200	155786800	9690	9800	9800	9690	7203
396	20230607	121100	85698000	9800	9800	9800	9800	0
397	20230607	121000	85698000	9800	9800	9800	9800	0
398	20230607	120900	85698000	9800	9800	9800	9800	0
399	20230607	120800	85698000	9800	9800	9800	9800	50
400	20230607	120700	85208000	9780	9780	9780	9780	62
401	20230607	120600	84601640	9770	9770	9770	9770	237
402	20230607	120500	82286150	9770	9770	9770	9770	90
403	20230607	120400	81406850	9770	9770	9770	9770	0
404	20230607	120300	81406850	9770	9770	9770	9770	51
405	20230607	120200	80908580	9760	9760	9760	9760	0
406	20230607	120100	80908580	9760	9760	9760	9760	0
407	20230607	120000	80908580	9760	9760	9760	9760	86
408	20230607	115900	80069220	9770	9770	9770	9770	82
409	20230607	115800	79268080	9760	9760	9760	9760	2
410	20230607	115700	79248560	9760	9760	9760	9760	0
411	20230607	115600	79248560	9760	9760	9760	9760	0
412	20230607	115500	79248560	9760	9760	9760	9760	1
413	20230607	115400	79238800	9770	9770	9770	9770	0
414	20230607	115300	79238800	9770	9770	9770	9770	0
415	20230607	115200	79238800	9770	9770	9770	9770	0
416	20230607	115100	79238800	9770	9770	9770	9770	0
417	20230607	115000	79238800	9770	9770	9770	9770	0
418	20230607	114900	79238800	9770	9770	9770	9770	0
419	20230607	114800	79238800	9770	9770	9770	9770	0
420	20230607	114700	79238800	9770	9770	9770	9770	0
421	20230607	114600	79238800	9770	9770	9770	9770	0
422	20230607	114500	79238800	9770	9770	9770	9770	0
423	20230607	114400	79238800	9770	9770	9770	9770	12
424	20230607	114300	79121560	9770	9770	9770	9770	0
425	20230607	114200	79121560	9770	9770	9770	9770	0
426	20230607	114100	79121560	9770	9770	9770	9770	0
427	20230607	114000	79121560	9770	9770	9770	9770	49
428	20230607	113900	78642830	9750	9750	9750	9750	0
429	20230607	113800	78642830	9750	9750	9750	9750	0
430	20230607	113700	78642830	9750	9750	9750	9750	0
431	20230607	113600	78642830	9750	9750	9750	9750	0
432	20230607	113500	78642830	9750	9750	9750	9750	0
433	20230607	113400	78642830	9750	9750	9750	9750	0
434	20230607	113300	78642830	9750	9750	9750	9750	0
435	20230607	113200	78642830	9750	9750	9750	9750	0
436	20230607	113100	78642830	9750	9750	9750	9750	0
437	20230607	113000	78642830	9750	9750	9750	9750	0
438	20230607	112900	78642830	9750	9750	9750	9750	0
439	20230607	112800	78642830	9750	9750	9750	9750	100
440	20230607	112700	77667830	9800	9800	9800	9800	0
441	20230607	112600	77667830	9800	9800	9800	9800	0
442	20230607	112500	77667830	9800	9800	9800	9800	0
443	20230607	112400	77667830	9800	9800	9800	9800	0
444	20230607	112300	77667830	9800	9800	9800	9800	0
445	20230607	112200	77667830	9800	9800	9800	9800	0
446	20230607	112100	77667830	9800	9800	9800	9800	0
447	20230607	112000	77667830	9800	9800	9800	9800	0
448	20230607	111900	77667830	9800	9800	9800	9800	0
449	20230607	111800	77667830	9800	9800	9800	9800	0
450	20230607	111700	77667830	9800	9770	9800	9770	109
451	20230607	111600	76602750	9820	9820	9820	9820	21
452	20230607	111500	76396530	9840	9840	9840	9840	0
453	20230607	111400	76396530	9840	9840	9840	9840	0
454	20230607	111300	76396530	9840	9840	9840	9840	0
455	20230607	111200	76396530	9840	9770	9840	9770	14
456	20230607	111100	76258840	9850	9790	9850	9790	99
457	20230607	111000	75287600	9790	9770	9790	9770	364
458	20230607	110900	71727320	9780	9770	9780	9760	900
459	20230607	110800	62925690	9780	9740	9780	9740	100
460	20230607	110700	61950030	9720	9720	9720	9720	0
461	20230607	110600	61950030	9720	9720	9720	9720	0
462	20230607	110500	61950030	9720	9720	9720	9720	0
463	20230607	110400	61950030	9720	9720	9720	9720	0
464	20230607	110300	61950030	9720	9720	9720	9720	0
465	20230607	110200	61950030	9720	9720	9720	9720	200
466	20230607	110100	60006030	9720	9720	9720	9720	0
467	20230607	110000	60006030	9720	9720	9720	9720	0
468	20230607	105900	60006030	9720	9720	9720	9720	0
469	20230607	105800	60006030	9720	9720	9720	9720	0
470	20230607	105700	60006030	9720	9720	9720	9720	0
471	20230607	105600	60006030	9720	9720	9720	9720	20
472	20230607	105500	59811630	9720	9720	9720	9720	0
473	20230607	105400	59811630	9720	9720	9720	9720	101
474	20230607	105300	58829910	9720	9720	9720	9720	1
475	20230607	105200	58820190	9720	9720	9720	9720	0
476	20230607	105100	58820190	9720	9720	9720	9720	0
477	20230607	105000	58820190	9720	9720	9720	9720	35
478	20230607	104900	58479990	9720	9720	9720	9720	0
479	20230607	104800	58479990	9720	9720	9720	9720	0
480	20230607	104700	58479990	9720	9720	9720	9720	37
481	20230607	104600	58120350	9720	9720	9720	9720	1
482	20230607	104500	58110630	9720	9730	9730	9720	364
483	20230607	104400	54572010	9730	9730	9730	9730	0
484	20230607	104300	54572010	9730	9730	9730	9730	0
485	20230607	104200	54572010	9730	9730	9730	9730	0
486	20230607	104100	54572010	9730	9730	9730	9730	0
487	20230607	104000	54572010	9730	9730	9730	9730	0
488	20230607	103900	54572010	9730	9740	9740	9730	41
489	20230607	103800	54173070	9730	9730	9730	9730	0
490	20230607	103700	54173070	9730	9730	9730	9730	0
491	20230607	103600	54173070	9730	9730	9730	9730	40
492	20230607	103500	53783870	9740	9730	9740	9730	50
493	20230607	103400	53296880	9730	9730	9730	9730	0
494	20230607	103300	53296880	9730	9730	9730	9730	0
495	20230607	103200	53296880	9730	9730	9730	9730	1
496	20230607	103100	53287150	9730	9730	9730	9730	2
497	20230607	103000	53267690	9740	9740	9740	9740	0
498	20230607	102900	53267690	9740	9740	9740	9740	0
499	20230607	102800	53267690	9740	9740	9740	9740	0
500	20230607	102700	53267690	9740	9750	9750	9740	138
501	20230607	102600	51923520	9750	9750	9750	9750	0
502	20230607	102500	51923520	9750	9750	9750	9750	0
503	20230607	102400	51923520	9750	9750	9750	9750	0
504	20230607	102300	51923520	9750	9750	9750	9750	0
505	20230607	102200	51923520	9750	9750	9750	9750	0
506	20230607	102100	51923520	9750	9750	9750	9750	0
507	20230607	102000	51923520	9750	9750	9750	9750	0
508	20230607	101900	51923520	9750	9750	9750	9750	0
509	20230607	101800	51923520	9750	9750	9750	9750	0
510	20230607	101700	51923520	9750	9750	9750	9750	0
511	20230607	101600	51923520	9750	9750	9750	9750	245
512	20230607	101500	49534770	9750	9750	9750	9750	0
513	20230607	101400	49534770	9750	9750	9750	9750	0
514	20230607	101300	49534770	9750	9750	9750	9750	0
515	20230607	101200	49534770	9750	9750	9750	9750	0
516	20230607	101100	49534770	9750	9750	9750	9750	1
517	20230607	101000	49525020	9760	9760	9760	9760	0
518	20230607	100900	49525020	9760	9760	9760	9760	53
519	20230607	100800	49007740	9760	9760	9760	9760	5
520	20230607	100700	48958940	9760	9770	9770	9760	365
521	20230607	100600	45395000	9780	9780	9780	9780	0
522	20230607	100500	45395000	9780	9780	9780	9780	0
523	20230607	100400	45395000	9780	9780	9780	9780	0
524	20230607	100300	45395000	9780	9780	9780	9780	0
525	20230607	100200	45395000	9780	9780	9780	9780	515
526	20230607	100100	40358300	9780	9780	9780	9780	0
527	20230607	100000	40358300	9780	9780	9780	9780	0
528	20230607	095900	40358300	9780	9780	9780	9780	0
529	20230607	095800	40358300	9780	9780	9780	9780	0
530	20230607	095700	40358300	9780	9780	9780	9780	0
531	20230607	095600	40358300	9780	9780	9780	9780	9
532	20230607	095500	40270280	9780	9780	9780	9780	3
533	20230607	095400	40240940	9780	9780	9780	9780	0
534	20230607	095300	40240940	9780	9780	9780	9780	0
535	20230607	095200	40240940	9780	9780	9780	9780	0
536	20230607	095100	40240940	9780	9780	9780	9780	1
537	20230607	095000	40231160	9760	9760	9760	9760	0
538	20230607	094900	40231160	9760	9760	9760	9760	1
539	20230607	094800	40221400	9780	9780	9780	9780	2
540	20230607	094700	40201840	9780	9780	9780	9780	0
541	20230607	094600	40201840	9780	9780	9780	9780	0
542	20230607	094500	40201840	9780	9760	9780	9760	85
543	20230607	094400	39370920	9760	9760	9760	9760	0
544	20230607	094300	39370920	9760	9760	9760	9760	0
545	20230607	094200	39370920	9760	9760	9760	9760	1
546	20230607	094100	39361160	9750	9750	9750	9750	0
547	20230607	094000	39361160	9750	9750	9750	9750	0
548	20230607	093900	39361160	9750	9750	9750	9750	0
549	20230607	093800	39361160	9750	9750	9750	9750	55
550	20230607	093700	38824910	9750	9750	9750	9750	1
551	20230607	093600	38815160	9770	9770	9770	9770	0
552	20230607	093500	38815160	9770	9770	9770	9770	0
553	20230607	093400	38815160	9770	9770	9770	9770	0
554	20230607	093300	38815160	9770	9770	9770	9770	1
555	20230607	093200	38805390	9780	9780	9780	9780	0
556	20230607	093100	38805390	9780	9770	9780	9770	4
557	20230607	093000	38766290	9770	9770	9770	9770	16
558	20230607	092900	38609970	9760	9760	9760	9760	0
559	20230607	092800	38609970	9760	9760	9760	9760	1
560	20230607	092700	38600210	9750	9750	9750	9750	3
561	20230607	092600	38570960	9750	9750	9750	9750	1
562	20230607	092500	38561210	9740	9740	9740	9740	2
563	20230607	092400	38541730	9740	9740	9740	9740	0
564	20230607	092300	38541730	9740	9730	9740	9730	6
565	20230607	092200	38483340	9710	9720	9720	9710	184
566	20230607	092100	36695880	9720	9720	9720	9720	3
567	20230607	092000	36666720	9720	9710	9720	9710	633
568	20230607	091900	30514130	9710	9710	9710	9710	30
569	20230607	091800	30222830	9710	9750	9750	9710	1489
570	20230607	091700	15747860	9760	9760	9760	9760	0
571	20230607	091600	15747860	9760	9760	9760	9760	306
572	20230607	091500	12761300	9780	9780	9780	9780	106
573	20230607	091400	11724620	9780	9780	9780	9780	0
574	20230607	091300	11724620	9780	9780	9780	9780	0
575	20230607	091200	11724620	9780	9780	9780	9780	0
576	20230607	091100	11724620	9780	9780	9780	9780	0
577	20230607	091000	11724620	9780	9780	9780	9780	16
578	20230607	090900	11568140	9760	9760	9760	9760	138
579	20230607	090800	10221260	9760	9760	9760	9760	4
580	20230607	090700	10182220	9760	9760	9760	9760	216
581	20230607	090600	8074060	9760	9760	9760	9760	184
582	20230607	090500	6278220	9760	9760	9760	9760	52
583	20230607	090400	5770700	9760	9760	9760	9760	0
584	20230607	090300	5770700	9760	9810	9810	9760	468
585	20230607	090200	1187010	9810	9810	9810	9810	0
586	20230607	090100	1187010	9810	9810	9810	9810	32
587	20230607	090000	873090	9810	9810	9810	9810	89