KissMeData/052600/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204600	172707830	5780	5780	5780	5780	700
3	20230609	204500	172707830	5780	5780	5780	5780	0
4	20230609	204400	172707830	5780	5780	5780	5780	0
5	20230609	204300	172707830	5780	5780	5780	5780	0
6	20230609	204200	172707830	5780	5780	5780	5780	0
7	20230609	204100	172707830	5780	5780	5780	5780	0
8	20230609	204000	172707830	5780	5780	5780	5780	0
9	20230609	203900	172707830	5780	5780	5780	5780	0
10	20230609	203800	172707830	5780	5780	5780	5780	0
11	20230609	203700	172707830	5780	5780	5780	5780	0
12	20230609	203600	172707830	5780	5780	5780	5780	0
13	20230609	203500	172707830	5780	5780	5780	5780	0
14	20230609	203400	172707830	5780	5780	5780	5780	0
15	20230609	203300	172707830	5780	5780	5780	5780	0
16	20230609	203200	172707830	5780	5780	5780	5780	0
17	20230609	203100	172707830	5780	5780	5780	5780	0
18	20230609	203000	172707830	5780	5780	5780	5780	0
19	20230609	202900	172707830	5780	5780	5780	5780	0
20	20230609	202800	172707830	5780	5780	5780	5780	0
21	20230609	202700	172707830	5780	5780	5780	5780	0
22	20230609	202600	172707830	5780	5780	5780	5780	0
23	20230609	202500	172707830	5780	5780	5780	5780	0
24	20230609	202400	172707830	5780	5780	5780	5780	0
25	20230609	202300	172707830	5780	5780	5780	5780	0
26	20230609	202200	172707830	5780	5780	5780	5780	0
27	20230609	202100	172707830	5780	5780	5780	5780	0
28	20230609	202000	172707830	5780	5780	5780	5780	0
29	20230609	201900	172707830	5780	5780	5780	5780	0
30	20230609	201800	172707830	5780	5780	5780	5780	0
31	20230609	201700	172707830	5780	5780	5780	5780	0
32	20230609	201600	172707830	5780	5780	5780	5780	700
33	20230609	201500	172707830	5780	5780	5780	5780	0
34	20230609	201400	172707830	5780	5780	5780	5780	0
35	20230609	201300	172707830	5780	5780	5780	5780	0
36	20230609	201200	172707830	5780	5780	5780	5780	0
37	20230609	201100	172707830	5780	5780	5780	5780	0
38	20230609	201000	172707830	5780	5780	5780	5780	0
39	20230609	200900	172707830	5780	5780	5780	5780	0
40	20230609	200800	172707830	5780	5780	5780	5780	0
41	20230609	200700	172707830	5780	5780	5780	5780	0
42	20230609	200600	172707830	5780	5780	5780	5780	0
43	20230609	200500	172707830	5780	5780	5780	5780	0
44	20230609	200400	172707830	5780	5780	5780	5780	0
45	20230609	200300	172707830	5780	5780	5780	5780	0
46	20230609	200200	172707830	5780	5780	5780	5780	0
47	20230609	200100	172707830	5780	5780	5780	5780	0
48	20230609	200000	172707830	5780	5780	5780	5780	0
49	20230609	195900	172707830	5780	5780	5780	5780	0
50	20230609	195800	172707830	5780	5780	5780	5780	0
51	20230609	195700	172707830	5780	5780	5780	5780	0
52	20230609	195600	172707830	5780	5780	5780	5780	0
53	20230609	195500	172707830	5780	5780	5780	5780	0
54	20230609	195400	172707830	5780	5780	5780	5780	0
55	20230609	195300	172707830	5780	5780	5780	5780	0
56	20230609	195200	172707830	5780	5780	5780	5780	0
57	20230609	195100	172707830	5780	5780	5780	5780	0
58	20230609	195000	172707830	5780	5780	5780	5780	0
59	20230609	194900	172707830	5780	5780	5780	5780	0
60	20230609	194800	172707830	5780	5780	5780	5780	0
61	20230609	194700	172707830	5780	5780	5780	5780	0
62	20230609	194600	172707830	5780	5780	5780	5780	700
63	20230609	194500	172707830	5780	5780	5780	5780	0
64	20230609	194400	172707830	5780	5780	5780	5780	0
65	20230609	194300	172707830	5780	5780	5780	5780	0
66	20230609	194200	172707830	5780	5780	5780	5780	0
67	20230609	194100	172707830	5780	5780	5780	5780	0
68	20230609	194000	172707830	5780	5780	5780	5780	0
69	20230609	193900	172707830	5780	5780	5780	5780	0
70	20230609	193800	172707830	5780	5780	5780	5780	0
71	20230609	193700	172707830	5780	5780	5780	5780	0
72	20230609	193600	172707830	5780	5780	5780	5780	0
73	20230609	193500	172707830	5780	5780	5780	5780	0
74	20230609	193400	172707830	5780	5780	5780	5780	0
75	20230609	193300	172707830	5780	5780	5780	5780	0
76	20230609	193200	172707830	5780	5780	5780	5780	0
77	20230609	193100	172707830	5780	5780	5780	5780	0
78	20230609	193000	172707830	5780	5780	5780	5780	0
79	20230609	192900	172707830	5780	5780	5780	5780	0
80	20230609	192800	172707830	5780	5780	5780	5780	0
81	20230609	192700	172707830	5780	5780	5780	5780	0
82	20230609	192600	172707830	5780	5780	5780	5780	0
83	20230609	192500	172707830	5780	5780	5780	5780	0
84	20230609	192400	172707830	5780	5780	5780	5780	0
85	20230609	192300	172707830	5780	5780	5780	5780	0
86	20230609	192200	172707830	5780	5780	5780	5780	0
87	20230609	192100	172707830	5780	5780	5780	5780	0
88	20230609	192000	172707830	5780	5780	5780	5780	0
89	20230609	191900	172707830	5780	5780	5780	5780	0
90	20230609	191800	172707830	5780	5780	5780	5780	0
91	20230609	191700	172707830	5780	5780	5780	5780	0
92	20230609	191600	172707830	5780	5780	5780	5780	700
93	20230609	191500	172707830	5780	5780	5780	5780	0
94	20230609	191400	172707830	5780	5780	5780	5780	0
95	20230609	191300	172707830	5780	5780	5780	5780	0
96	20230609	191200	172707830	5780	5780	5780	5780	0
97	20230609	191100	172707830	5780	5780	5780	5780	0
98	20230609	191000	172707830	5780	5780	5780	5780	0
99	20230609	190900	172707830	5780	5780	5780	5780	0
100	20230609	190800	172707830	5780	5780	5780	5780	0
101	20230609	190700	172707830	5780	5780	5780	5780	0
102	20230609	190600	172707830	5780	5780	5780	5780	0
103	20230609	190500	172707830	5780	5780	5780	5780	0
104	20230609	190400	172707830	5780	5780	5780	5780	0
105	20230609	190300	172707830	5780	5780	5780	5780	0
106	20230609	190200	172707830	5780	5780	5780	5780	0
107	20230609	190100	172707830	5780	5780	5780	5780	0
108	20230609	190000	172707830	5780	5780	5780	5780	0
109	20230609	185900	172707830	5780	5780	5780	5780	0
110	20230609	185800	172707830	5780	5780	5780	5780	0
111	20230609	185700	172707830	5780	5780	5780	5780	0
112	20230609	185600	172707830	5780	5780	5780	5780	0
113	20230609	185500	172707830	5780	5780	5780	5780	0
114	20230609	185400	172707830	5780	5780	5780	5780	0
115	20230609	185300	172707830	5780	5780	5780	5780	0
116	20230609	185200	172707830	5780	5780	5780	5780	0
117	20230609	185100	172707830	5780	5780	5780	5780	0
118	20230609	185000	172707830	5780	5780	5780	5780	0
119	20230609	184900	172707830	5780	5780	5780	5780	0
120	20230609	184800	172707830	5780	5780	5780	5780	0
121	20230609	184700	172707830	5780	5780	5780	5780	0
122	20230609	184600	172707830	5780	5780	5780	5780	700
123	20230609	184500	172707830	5780	5780	5780	5780	0
124	20230609	184400	172707830	5780	5780	5780	5780	0
125	20230609	184300	172707830	5780	5780	5780	5780	0
126	20230609	184200	172707830	5780	5780	5780	5780	0
127	20230609	184100	172707830	5780	5780	5780	5780	0
128	20230609	184000	172707830	5780	5780	5780	5780	0
129	20230609	183900	172707830	5780	5780	5780	5780	0
130	20230609	183800	172707830	5780	5780	5780	5780	0
131	20230609	183700	172707830	5780	5780	5780	5780	0
132	20230609	183600	172707830	5780	5780	5780	5780	0
133	20230609	183500	172707830	5780	5780	5780	5780	0
134	20230609	183400	172707830	5780	5780	5780	5780	0
135	20230609	183300	172707830	5780	5780	5780	5780	0
136	20230609	183200	172707830	5780	5780	5780	5780	0
137	20230609	183100	172707830	5780	5780	5780	5780	0
138	20230609	183000	172707830	5780	5780	5780	5780	0
139	20230609	182900	172707830	5780	5780	5780	5780	0
140	20230609	182800	172707830	5780	5780	5780	5780	0
141	20230609	182700	172707830	5780	5780	5780	5780	0
142	20230609	182600	172707830	5780	5780	5780	5780	0
143	20230609	182500	172707830	5780	5780	5780	5780	0
144	20230609	182400	172707830	5780	5780	5780	5780	0
145	20230609	182300	172707830	5780	5780	5780	5780	0
146	20230609	182200	172707830	5780	5780	5780	5780	0
147	20230609	182100	172707830	5780	5780	5780	5780	0
148	20230609	182000	172707830	5780	5780	5780	5780	0
149	20230609	181900	172707830	5780	5780	5780	5780	0
150	20230609	181800	172707830	5780	5780	5780	5780	0
151	20230609	181700	172707830	5780	5780	5780	5780	0
152	20230609	181600	172707830	5780	5780	5780	5780	700
153	20230609	181500	172707830	5780	5780	5780	5780	0
154	20230609	181400	172707830	5780	5780	5780	5780	0
155	20230609	181300	172707830	5780	5780	5780	5780	0
156	20230609	181200	172707830	5780	5780	5780	5780	0
157	20230609	181100	172707830	5780	5780	5780	5780	0
158	20230609	181000	172707830	5780	5780	5780	5780	0
159	20230609	180900	172707830	5780	5780	5780	5780	0
160	20230609	180800	172707830	5780	5780	5780	5780	0
161	20230609	180700	172707830	5780	5780	5780	5780	0
162	20230609	180600	172707830	5780	5780	5780	5780	0
163	20230609	180500	172707830	5780	5780	5780	5780	0
164	20230609	180400	172707830	5780	5780	5780	5780	0
165	20230609	180300	172707830	5780	5780	5780	5780	0
166	20230609	180200	172707830	5780	5780	5780	5780	0
167	20230609	180100	172707830	5780	5780	5780	5780	0
168	20230609	180000	172707830	5780	5780	5780	5780	0
169	20230609	175900	172707830	5780	5780	5780	5780	0
170	20230609	175800	172707830	5780	5780	5780	5780	0
171	20230609	175700	172707830	5780	5780	5780	5780	0
172	20230609	175600	172707830	5780	5780	5780	5780	0
173	20230609	175500	172707830	5780	5780	5780	5780	0
174	20230609	175400	172707830	5780	5780	5780	5780	0
175	20230609	175300	172707830	5780	5780	5780	5780	0
176	20230609	175200	172707830	5780	5780	5780	5780	0
177	20230609	175100	172707830	5780	5780	5780	5780	0
178	20230609	175000	172707830	5780	5780	5780	5780	0
179	20230609	174900	172707830	5780	5780	5780	5780	0
180	20230609	174800	172707830	5780	5780	5780	5780	0
181	20230609	174700	172707830	5780	5780	5780	5780	0
182	20230609	174600	172707830	5780	5780	5780	5780	700
183	20230609	174500	172707830	5780	5780	5780	5780	0
184	20230609	174400	172707830	5780	5780	5780	5780	0
185	20230609	174300	172707830	5780	5780	5780	5780	0
186	20230609	174200	172707830	5780	5780	5780	5780	0
187	20230609	174100	172707830	5780	5780	5780	5780	0
188	20230609	174000	172707830	5780	5780	5780	5780	0
189	20230609	173900	172707830	5780	5780	5780	5780	0
190	20230609	173800	172707830	5780	5780	5780	5780	0
191	20230609	173700	172707830	5780	5780	5780	5780	0
192	20230609	173600	172707830	5780	5780	5780	5780	0
193	20230609	173500	172707830	5780	5780	5780	5780	0
194	20230609	173400	172707830	5780	5780	5780	5780	0
195	20230609	173300	172707830	5780	5780	5780	5780	0
196	20230609	173200	172707830	5780	5780	5780	5780	0
197	20230609	173100	172707830	5780	5780	5780	5780	0
198	20230609	173000	172707830	5780	5780	5780	5780	0
199	20230609	172900	172707830	5780	5780	5780	5780	0
200	20230609	172800	172707830	5780	5780	5780	5780	0
201	20230609	172700	172707830	5780	5780	5780	5780	0
202	20230609	172600	172707830	5780	5780	5780	5780	0
203	20230609	172500	172707830	5780	5780	5780	5780	0
204	20230609	172400	172707830	5780	5780	5780	5780	0
205	20230609	172300	172707830	5780	5780	5780	5780	0
206	20230609	172200	172707830	5780	5780	5780	5780	0
207	20230609	172100	172707830	5780	5780	5780	5780	0
208	20230609	172000	172707830	5780	5780	5780	5780	0
209	20230609	171900	172707830	5780	5780	5780	5780	0
210	20230609	171800	172707830	5780	5780	5780	5780	0
211	20230609	171700	172707830	5780	5780	5780	5780	0
212	20230609	171600	172707830	5780	5780	5780	5780	700
213	20230609	171500	172707830	5780	5780	5780	5780	0
214	20230609	171400	172707830	5780	5780	5780	5780	0
215	20230609	171300	172707830	5780	5780	5780	5780	0
216	20230609	171200	172707830	5780	5780	5780	5780	0
217	20230609	171100	172707830	5780	5780	5780	5780	0
218	20230609	171000	172707830	5780	5780	5780	5780	0
219	20230609	170900	172707830	5780	5780	5780	5780	0
220	20230609	170800	172707830	5780	5780	5780	5780	0
221	20230609	170700	172707830	5780	5780	5780	5780	0
222	20230609	170600	172707830	5780	5780	5780	5780	0
223	20230609	170500	172707830	5780	5780	5780	5780	0
224	20230609	170400	172707830	5780	5780	5780	5780	0
225	20230609	170300	172707830	5780	5780	5780	5780	0
226	20230609	170200	172707830	5780	5780	5780	5780	0
227	20230609	170100	172707830	5780	5780	5780	5780	0
228	20230609	170000	172707830	5780	5780	5780	5780	0
229	20230609	165900	172707830	5780	5780	5780	5780	0
230	20230609	165800	172707830	5780	5780	5780	5780	0
231	20230609	165700	172707830	5780	5780	5780	5780	0
232	20230609	165600	172707830	5780	5780	5780	5780	0
233	20230609	165500	172707830	5780	5780	5780	5780	0
234	20230609	165400	172707830	5780	5780	5780	5780	0
235	20230609	165300	172707830	5780	5780	5780	5780	0
236	20230609	165200	172707830	5780	5780	5780	5780	0
237	20230609	165100	172707830	5780	5780	5780	5780	0
238	20230609	165000	172707830	5780	5780	5780	5780	0
239	20230609	164900	172707830	5780	5780	5780	5780	0
240	20230609	164800	172707830	5780	5780	5780	5780	0
241	20230609	164700	172707830	5780	5780	5780	5780	0
242	20230609	164600	172707830	5780	5780	5780	5780	700
243	20230609	164500	172707830	5780	5780	5780	5780	0
244	20230609	164400	172707830	5780	5780	5780	5780	0
245	20230609	164300	172707830	5780	5780	5780	5780	0
246	20230609	164200	172707830	5780	5780	5780	5780	0
247	20230609	164100	172707830	5780	5780	5780	5780	0
248	20230609	164000	172707830	5780	5780	5780	5780	0
249	20230609	163900	172707830	5780	5780	5780	5780	0
250	20230609	163800	172707830	5780	5780	5780	5780	0
251	20230609	163700	172707830	5780	5780	5780	5780	0
252	20230609	163600	172707830	5780	5780	5780	5780	0
253	20230609	163500	172707830	5780	5780	5780	5780	0
254	20230609	163400	172707830	5780	5780	5780	5780	0
255	20230609	163300	172707830	5780	5780	5780	5780	0
256	20230609	163200	172707830	5780	5780	5780	5780	0
257	20230609	163100	172707830	5780	5780	5780	5780	0
258	20230609	163000	172707830	5780	5780	5780	5780	0
259	20230609	162900	172707830	5780	5780	5780	5780	0
260	20230609	162800	172707830	5780	5780	5780	5780	0
261	20230609	162700	172707830	5780	5780	5780	5780	0
262	20230609	162600	172707830	5780	5780	5780	5780	0
263	20230609	162500	172707830	5780	5780	5780	5780	0
264	20230609	162400	172707830	5780	5780	5780	5780	0
265	20230609	162300	172707830	5780	5780	5780	5780	0
266	20230609	162200	172707830	5780	5780	5780	5780	0
267	20230609	162100	172707830	5780	5780	5780	5780	0
268	20230609	162000	172707830	5780	5780	5780	5780	0
269	20230609	161900	172707830	5780	5780	5780	5780	0
270	20230609	161800	172707830	5780	5780	5780	5780	0
271	20230609	161700	172707830	5780	5780	5780	5780	0
272	20230609	161600	172707830	5780	5780	5780	5780	700
273	20230609	161500	172707830	5780	5780	5780	5780	0
274	20230609	161400	172707830	5780	5780	5780	5780	0
275	20230609	161300	172707830	5780	5780	5780	5780	0
276	20230609	161200	172707830	5780	5780	5780	5780	0
277	20230609	161100	172707830	5780	5780	5780	5780	0
278	20230609	161000	172707830	5780	5780	5780	5780	0
279	20230609	160900	172707830	5780	5780	5780	5780	0
280	20230609	160800	172707830	5780	5780	5780	5780	0
281	20230609	160700	172707830	5780	5780	5780	5780	0
282	20230609	160600	172707830	5780	5780	5780	5780	0
283	20230609	160500	172707830	5780	5780	5780	5780	0
284	20230609	160400	172707830	5780	5780	5780	5780	0
285	20230609	160300	172707830	5780	5780	5780	5780	0
286	20230609	160200	172707830	5780	5780	5780	5780	0
287	20230609	160100	172707830	5780	5780	5780	5780	0
288	20230609	160000	172707830	5780	5780	5780	5780	0
289	20230609	155900	172707830	5780	5780	5780	5780	0
290	20230609	155800	172707830	5780	5780	5780	5780	0
291	20230609	155700	172707830	5780	5780	5780	5780	0
292	20230609	155600	172707830	5780	5780	5780	5780	0
293	20230609	155500	172707830	5780	5780	5780	5780	0
294	20230609	155400	172707830	5780	5780	5780	5780	0
295	20230609	155300	172707830	5780	5780	5780	5780	0
296	20230609	155200	172707830	5780	5780	5780	5780	0
297	20230609	155100	172707830	5780	5780	5780	5780	0
298	20230609	155000	172707830	5780	5780	5780	5780	0
299	20230609	154900	172707830	5780	5780	5780	5780	0
300	20230609	154800	172707830	5780	5780	5780	5780	0
301	20230609	154700	172707830	5780	5780	5780	5780	0
302	20230609	154600	172707830	5780	5780	5780	5780	700
303	20230609	154500	172707830	5780	5780	5780	5780	0
304	20230609	154400	172707830	5780	5780	5780	5780	0
305	20230609	154300	172707830	5780	5780	5780	5780	0
306	20230609	154200	172707830	5780	5780	5780	5780	0
307	20230609	154100	172707830	5780	5780	5780	5780	0
308	20230609	154000	172707830	5780	5780	5780	5780	0
309	20230609	153900	172707830	5780	5780	5780	5780	0
310	20230609	153800	172707830	5780	5780	5780	5780	0
311	20230609	153700	172707830	5780	5780	5780	5780	0
312	20230609	153600	172707830	5780	5780	5780	5780	0
313	20230609	153500	172707830	5780	5780	5780	5780	0
314	20230609	153400	172707830	5780	5780	5780	5780	0
315	20230609	153300	172707830	5780	5780	5780	5780	0
316	20230609	153200	172707830	5780	5780	5780	5780	0
317	20230609	153100	172707830	5780	5780	5780	5780	0
318	20230609	153000	172707830	5780	5780	5780	5780	700
319	20230609	152900	168661830	5800	5800	5800	5800	0
320	20230609	152800	168661830	5800	5800	5800	5800	0
321	20230609	152700	168661830	5800	5800	5800	5800	0
322	20230609	152600	168661830	5800	5800	5800	5800	0
323	20230609	152500	168661830	5800	5800	5800	5800	0
324	20230609	152400	168661830	5800	5800	5800	5800	0
325	20230609	152300	168661830	5800	5800	5800	5800	0
326	20230609	152200	168661830	5800	5800	5800	5800	0
327	20230609	152100	168661830	5800	5800	5800	5800	0
328	20230609	152000	168661830	5800	5800	5800	5800	0
329	20230609	151900	168661830	5800	5790	5800	5790	78
330	20230609	151800	168210090	5770	5800	5800	5770	3655
331	20230609	151700	147120680	5770	5800	5800	5770	515
332	20230609	151600	144144560	5790	5790	5790	5790	31
333	20230609	151500	143965070	5790	5790	5790	5790	1
334	20230609	151400	143959280	5790	5800	5800	5790	279
335	20230609	151300	142343730	5800	5800	5800	5800	3
336	20230609	151200	142326330	5800	5800	5800	5800	0
337	20230609	151100	142326330	5800	5800	5800	5800	14
338	20230609	151000	142245130	5800	5800	5800	5800	0
339	20230609	150900	142245130	5800	5800	5800	5800	0
340	20230609	150800	142245130	5800	5790	5800	5790	2
341	20230609	150700	142233540	5800	5800	5800	5800	13
342	20230609	150600	142158140	5800	5800	5800	5800	3
343	20230609	150500	142140740	5790	5790	5790	5790	0
344	20230609	150400	142140740	5790	5790	5790	5790	0
345	20230609	150300	142140740	5790	5790	5790	5790	134
346	20230609	150200	141364880	5790	5790	5790	5790	1
347	20230609	150100	141359090	5780	5780	5780	5780	0
348	20230609	150000	141359090	5780	5790	5790	5780	102
349	20230609	145900	140769510	5790	5790	5790	5790	30
350	20230609	145800	140595810	5790	5790	5790	5790	0
351	20230609	145700	140595810	5790	5790	5790	5790	102
352	20230609	145600	140005230	5790	5790	5790	5790	0
353	20230609	145500	140005230	5790	5790	5790	5790	4
354	20230609	145400	139982070	5780	5780	5780	5780	0
355	20230609	145300	139982070	5780	5780	5780	5780	0
356	20230609	145200	139982070	5780	5780	5780	5780	0
357	20230609	145100	139982070	5780	5780	5780	5780	51
358	20230609	145000	139687290	5790	5790	5790	5790	0
359	20230609	144900	139687290	5790	5790	5790	5790	1
360	20230609	144800	139681500	5790	5790	5790	5790	0
361	20230609	144700	139681500	5790	5790	5790	5790	118
362	20230609	144600	138998280	5780	5780	5780	5780	491
363	20230609	144500	136160300	5790	5790	5790	5790	5
364	20230609	144400	136131350	5790	5790	5790	5790	0
365	20230609	144300	136131350	5790	5780	5790	5780	97
366	20230609	144200	135570680	5790	5790	5790	5790	0
367	20230609	144100	135570680	5790	5790	5790	5790	0
368	20230609	144000	135570680	5790	5790	5790	5790	0
369	20230609	143900	135570680	5790	5790	5790	5790	0
370	20230609	143800	135570680	5790	5790	5790	5790	1
371	20230609	143700	135564890	5780	5780	5780	5780	0
372	20230609	143600	135564890	5780	5780	5780	5780	0
373	20230609	143500	135564890	5780	5780	5780	5780	0
374	20230609	143400	135564890	5780	5780	5780	5780	162
375	20230609	143300	134628530	5780	5780	5780	5780	1773
376	20230609	143200	124380590	5780	5780	5780	5780	200
377	20230609	143100	123224590	5790	5790	5790	5790	0
378	20230609	143000	123224590	5790	5790	5790	5790	0
379	20230609	142900	123224590	5790	5790	5790	5790	0
380	20230609	142800	123224590	5790	5790	5790	5790	0
381	20230609	142700	123224590	5790	5790	5790	5790	0
382	20230609	142600	123224590	5790	5800	5800	5790	44
383	20230609	142500	122969780	5800	5800	5800	5800	1
384	20230609	142400	122963980	5780	5780	5780	5780	0
385	20230609	142300	122963980	5780	5780	5780	5780	0
386	20230609	142200	122963980	5780	5780	5780	5780	230
387	20230609	142100	121634580	5780	5780	5780	5780	0
388	20230609	142000	121634580	5780	5780	5780	5780	0
389	20230609	141900	121634580	5780	5780	5780	5780	313
390	20230609	141800	119825440	5780	5790	5790	5780	800
391	20230609	141700	115197810	5800	5800	5800	5800	0
392	20230609	141600	115197810	5800	5800	5800	5800	0
393	20230609	141500	115197810	5800	5800	5800	5800	0
394	20230609	141400	115197810	5800	5800	5800	5800	0
395	20230609	141300	115197810	5800	5800	5800	5800	4
396	20230609	141200	115174610	5810	5810	5810	5810	0
397	20230609	141100	115174610	5810	5810	5810	5810	0
398	20230609	141000	115174610	5810	5810	5810	5810	0
399	20230609	140900	115174610	5810	5810	5810	5810	0
400	20230609	140800	115174610	5810	5790	5810	5790	46
401	20230609	140700	114908230	5810	5810	5810	5810	1
402	20230609	140600	114902420	5800	5800	5800	5800	251
403	20230609	140500	113446620	5800	5800	5800	5800	2
404	20230609	140400	113435020	5810	5810	5810	5810	0
405	20230609	140300	113435020	5810	5810	5810	5810	0
406	20230609	140200	113435020	5810	5810	5810	5810	0
407	20230609	140100	113435020	5810	5810	5810	5810	0
408	20230609	140000	113435020	5810	5810	5810	5810	0
409	20230609	135900	113435020	5810	5810	5810	5810	0
410	20230609	135800	113435020	5810	5810	5810	5810	0
411	20230609	135700	113435020	5810	5810	5810	5810	1
412	20230609	135600	113429210	5800	5800	5800	5800	171
413	20230609	135500	112437410	5800	5800	5800	5800	0
414	20230609	135400	112437410	5800	5800	5800	5800	0
415	20230609	135300	112437410	5800	5800	5800	5800	1
416	20230609	135200	112431610	5810	5810	5810	5810	0
417	20230609	135100	112431610	5810	5810	5810	5810	0
418	20230609	135000	112431610	5810	5810	5810	5810	0
419	20230609	134900	112431610	5810	5810	5810	5810	1
420	20230609	134800	112425800	5810	5810	5810	5810	1
421	20230609	134700	112419990	5810	5810	5810	5810	5
422	20230609	134600	112390940	5810	5810	5810	5810	0
423	20230609	134500	112390940	5810	5810	5810	5810	0
424	20230609	134400	112390940	5810	5810	5810	5810	20
425	20230609	134300	112274740	5790	5790	5790	5790	0
426	20230609	134200	112274740	5790	5810	5810	5790	11
427	20230609	134100	112211030	5790	5790	5790	5790	0
428	20230609	134000	112211030	5790	5790	5790	5790	120
429	20230609	133900	111516230	5810	5810	5810	5810	0
430	20230609	133800	111516230	5810	5810	5810	5810	0
431	20230609	133700	111516230	5810	5810	5810	5810	0
432	20230609	133600	111516230	5810	5790	5810	5790	101
433	20230609	133500	110931420	5810	5810	5810	5810	0
434	20230609	133400	110931420	5810	5810	5810	5810	0
435	20230609	133300	110931420	5810	5810	5810	5810	1
436	20230609	133200	110925610	5780	5780	5780	5780	0
437	20230609	133100	110925610	5780	5780	5780	5780	0
438	20230609	133000	110925610	5780	5780	5780	5780	0
439	20230609	132900	110925610	5780	5780	5780	5780	0
440	20230609	132800	110925610	5780	5790	5790	5780	500
441	20230609	132700	108030640	5790	5790	5790	5790	0
442	20230609	132600	108030640	5790	5790	5790	5790	0
443	20230609	132500	108030640	5790	5790	5790	5790	0
444	20230609	132400	108030640	5790	5790	5790	5790	50
445	20230609	132300	107741140	5790	5800	5800	5790	550
446	20230609	132200	104556590	5800	5800	5800	5800	0
447	20230609	132100	104556590	5800	5810	5810	5800	21
448	20230609	132000	104434640	5820	5820	5820	5820	672
449	20230609	131900	100523600	5820	5820	5820	5820	0
450	20230609	131800	100523600	5820	5820	5820	5820	0
451	20230609	131700	100523600	5820	5820	5820	5820	0
452	20230609	131600	100523600	5820	5820	5820	5820	0
453	20230609	131500	100523600	5820	5820	5820	5820	0
454	20230609	131400	100523600	5820	5820	5820	5820	0
455	20230609	131300	100523600	5820	5820	5820	5820	0
456	20230609	131200	100523600	5820	5820	5820	5820	2
457	20230609	131100	100511960	5820	5820	5820	5820	6
458	20230609	131000	100477040	5790	5790	5790	5790	0
459	20230609	130900	100477040	5790	5790	5790	5790	0
460	20230609	130800	100477040	5790	5790	5790	5790	2
461	20230609	130700	100465460	5790	5790	5790	5790	0
462	20230609	130600	100465460	5790	5790	5790	5790	73
463	20230609	130500	100042790	5790	5800	5800	5790	200
464	20230609	130400	98884010	5820	5820	5820	5820	0
465	20230609	130300	98884010	5820	5820	5820	5820	0
466	20230609	130200	98884010	5820	5820	5820	5820	0
467	20230609	130100	98884010	5820	5820	5820	5820	0
468	20230609	130000	98884010	5820	5820	5820	5820	0
469	20230609	125900	98884010	5820	5820	5820	5820	0
470	20230609	125800	98884010	5820	5820	5820	5820	0
471	20230609	125700	98884010	5820	5820	5820	5820	0
472	20230609	125600	98884010	5820	5820	5820	5820	36
473	20230609	125500	98674490	5800	5800	5800	5800	0
474	20230609	125400	98674490	5800	5800	5800	5800	58
475	20230609	125300	98338090	5810	5810	5810	5810	174
476	20230609	125200	97327150	5820	5820	5820	5820	1
477	20230609	125100	97321330	5810	5810	5810	5810	58
478	20230609	125000	96984350	5830	5830	5830	5830	0
479	20230609	124900	96984350	5830	5830	5830	5830	0
480	20230609	124800	96984350	5830	5830	5830	5830	0
481	20230609	124700	96984350	5830	5830	5830	5830	0
482	20230609	124600	96984350	5830	5830	5830	5830	0
483	20230609	124500	96984350	5830	5830	5830	5830	24
484	20230609	124400	96844430	5830	5830	5830	5830	0
485	20230609	124300	96844430	5830	5830	5830	5830	0
486	20230609	124200	96844430	5830	5830	5830	5830	0
487	20230609	124100	96844430	5830	5830	5830	5800	609
488	20230609	124000	93311960	5800	5800	5800	5800	100
489	20230609	123900	92731960	5800	5800	5800	5800	52
490	20230609	123800	92430360	5830	5830	5830	5830	0
491	20230609	123700	92430360	5830	5830	5830	5830	50
492	20230609	123600	92138860	5810	5810	5810	5810	0
493	20230609	123500	92138860	5810	5810	5810	5810	50
494	20230609	123400	91848360	5830	5830	5830	5830	0
495	20230609	123300	91848360	5830	5830	5830	5830	0
496	20230609	123200	91848360	5830	5830	5830	5830	1
497	20230609	123100	91842530	5820	5820	5820	5820	0
498	20230609	123000	91842530	5820	5830	5830	5820	70
499	20230609	122900	91435050	5830	5830	5830	5830	0
500	20230609	122800	91435050	5830	5820	5830	5820	1437
501	20230609	122700	83064560	5820	5820	5820	5820	14
502	20230609	122600	82983080	5820	5820	5820	5820	0
503	20230609	122500	82983080	5820	5820	5820	5820	0
504	20230609	122400	82983080	5820	5820	5820	5820	0
505	20230609	122300	82983080	5820	5820	5820	5820	0
506	20230609	122200	82983080	5820	5820	5820	5820	0
507	20230609	122100	82983080	5820	5820	5820	5820	0
508	20230609	122000	82983080	5820	5820	5820	5820	0
509	20230609	121900	82983080	5820	5820	5820	5820	0
510	20230609	121800	82983080	5820	5820	5820	5820	1
511	20230609	121700	82977260	5810	5810	5810	5810	25
512	20230609	121600	82832010	5820	5820	5820	5820	0
513	20230609	121500	82832010	5820	5820	5820	5820	200
514	20230609	121400	81668010	5820	5820	5820	5820	513
515	20230609	121300	78682350	5810	5810	5810	5810	10
516	20230609	121200	78624250	5820	5820	5820	5810	328
517	20230609	121100	76715300	5820	5820	5820	5820	0
518	20230609	121000	76715300	5820	5820	5820	5820	7
519	20230609	120900	76674560	5830	5830	5830	5830	0
520	20230609	120800	76674560	5830	5830	5830	5830	0
521	20230609	120700	76674560	5830	5830	5830	5830	0
522	20230609	120600	76674560	5830	5830	5830	5830	1
523	20230609	120500	76668730	5810	5810	5810	5810	2
524	20230609	120400	76657110	5820	5820	5820	5820	20
525	20230609	120300	76540710	5820	5820	5820	5820	5
526	20230609	120200	76511610	5830	5810	5830	5810	532
527	20230609	120100	73415350	5820	5820	5820	5810	240
528	20230609	120000	72020700	5830	5810	5830	5810	74
529	20230609	115900	71590500	5830	5830	5830	5830	0
530	20230609	115800	71590500	5830	5820	5830	5820	10
531	20230609	115700	71532240	5810	5810	5810	5810	4
532	20230609	115600	71509000	5810	5810	5810	5810	4
533	20230609	115500	71485760	5830	5810	5830	5810	121
534	20230609	115400	70782670	5830	5830	5830	5830	0
535	20230609	115300	70782670	5830	5830	5830	5830	0
536	20230609	115200	70782670	5830	5830	5830	5830	0
537	20230609	115100	70782670	5830	5830	5830	5830	0
538	20230609	115000	70782670	5830	5830	5830	5830	0
539	20230609	114900	70782670	5830	5830	5830	5830	0
540	20230609	114800	70782670	5830	5830	5830	5830	0
541	20230609	114700	70782670	5830	5830	5830	5830	0
542	20230609	114600	70782670	5830	5830	5830	5830	0
543	20230609	114500	70782670	5830	5830	5830	5830	1
544	20230609	114400	70776840	5810	5810	5810	5810	7
545	20230609	114300	70736170	5830	5830	5830	5830	0
546	20230609	114200	70736170	5830	5820	5830	5800	495
547	20230609	114100	67856990	5820	5820	5820	5820	0
548	20230609	114000	67856990	5820	5820	5820	5820	30
549	20230609	113900	67682390	5820	5820	5820	5820	0
550	20230609	113800	67682390	5820	5820	5820	5820	0
551	20230609	113700	67682390	5820	5820	5820	5820	0
552	20230609	113600	67682390	5820	5810	5820	5810	243
553	20230609	113500	66270550	5820	5820	5820	5820	0
554	20230609	113400	66270550	5820	5820	5820	5820	0
555	20230609	113300	66270550	5820	5810	5820	5810	104
556	20230609	113200	65666210	5810	5810	5810	5810	0
557	20230609	113100	65666210	5810	5810	5810	5810	3
558	20230609	113000	65648780	5820	5810	5820	5810	23
559	20230609	112900	65514940	5800	5800	5800	5800	160
560	20230609	112800	64586940	5810	5810	5810	5810	20
561	20230609	112700	64470740	5810	5800	5810	5800	222
562	20230609	112600	63182920	5800	5800	5800	5800	3
563	20230609	112500	63165520	5800	5790	5800	5790	102
564	20230609	112400	62574840	5800	5800	5800	5800	3
565	20230609	112300	62557440	5800	5800	5800	5800	0
566	20230609	112200	62557440	5800	5800	5800	5800	0
567	20230609	112100	62557440	5800	5810	5810	5800	6
568	20230609	112000	62522620	5810	5810	5810	5810	0
569	20230609	111900	62522620	5810	5810	5810	5810	0
570	20230609	111800	62522620	5810	5810	5810	5810	0
571	20230609	111700	62522620	5810	5810	5810	5810	0
572	20230609	111600	62522620	5810	5810	5810	5810	0
573	20230609	111500	62522620	5810	5810	5810	5810	0
574	20230609	111400	62522620	5810	5810	5810	5810	0
575	20230609	111300	62522620	5810	5810	5810	5810	0
576	20230609	111200	62522620	5810	5810	5810	5810	0
577	20230609	111100	62522620	5810	5810	5810	5810	12
578	20230609	111000	62452900	5800	5790	5800	5790	162
579	20230609	110900	61514860	5800	5800	5800	5800	1
580	20230609	110800	61509060	5810	5800	5810	5790	957
581	20230609	110700	55962930	5810	5810	5810	5810	0
582	20230609	110600	55962930	5810	5810	5810	5810	3
583	20230609	110500	55945500	5810	5810	5810	5810	0
584	20230609	110400	55945500	5810	5810	5810	5810	58
585	20230609	110300	55608520	5800	5810	5810	5800	135
586	20230609	110200	54825220	5820	5820	5820	5820	0
587	20230609	110100	54825220	5820	5810	5820	5810	10
588	20230609	110000	54767070	5820	5820	5820	5820	0
589	20230609	105900	54767070	5820	5820	5820	5820	0
590	20230609	105800	54767070	5820	5820	5820	5820	0
591	20230609	105700	54767070	5820	5820	5820	5820	0
592	20230609	105600	54767070	5820	5820	5820	5820	1
593	20230609	105500	54761250	5810	5810	5810	5810	3
594	20230609	105400	54743820	5810	5830	5830	5810	396
595	20230609	105300	52436400	5830	5830	5830	5830	2
596	20230609	105200	52424740	5830	5830	5830	5830	0
597	20230609	105100	52424740	5830	5830	5830	5830	0
598	20230609	105000	52424740	5830	5830	5830	5830	0
599	20230609	104900	52424740	5830	5830	5830	5830	0
600	20230609	104800	52424740	5830	5830	5830	5830	0
601	20230609	104700	52424740	5830	5830	5830	5830	0
602	20230609	104600	52424740	5830	5830	5830	5830	0
603	20230609	104500	52424740	5830	5830	5830	5830	0
604	20230609	104400	52424740	5830	5830	5830	5830	0
605	20230609	104300	52424740	5830	5830	5830	5820	62
606	20230609	104200	52063810	5830	5830	5830	5830	0
607	20230609	104100	52063810	5830	5830	5830	5830	2
608	20230609	104000	52052150	5830	5830	5830	5830	0
609	20230609	103900	52052150	5830	5830	5830	5830	0
610	20230609	103800	52052150	5830	5830	5830	5830	2
611	20230609	103700	52040490	5830	5830	5830	5830	11
612	20230609	103600	51976360	5830	5830	5830	5830	34
613	20230609	103500	51778140	5830	5830	5830	5830	6
614	20230609	103400	51743160	5830	5830	5830	5830	1
615	20230609	103300	51737330	5830	5830	5830	5830	113
616	20230609	103200	51078540	5830	5830	5830	5830	0
617	20230609	103100	51078540	5830	5830	5830	5830	5
618	20230609	103000	51049390	5830	5830	5830	5830	0
619	20230609	102900	51049390	5830	5830	5830	5830	0
620	20230609	102800	51049390	5830	5830	5830	5830	0
621	20230609	102700	51049390	5830	5830	5830	5830	2
622	20230609	102600	51037730	5830	5830	5830	5830	0
623	20230609	102500	51037730	5830	5830	5830	5830	0
624	20230609	102400	51037730	5830	5830	5830	5830	0
625	20230609	102300	51037730	5830	5830	5830	5830	0
626	20230609	102200	51037730	5830	5830	5830	5830	0
627	20230609	102100	51037730	5830	5830	5830	5830	1
628	20230609	102000	51031900	5810	5820	5820	5810	11
629	20230609	101900	50967920	5830	5820	5830	5820	9
630	20230609	101800	50915490	5820	5810	5820	5810	151
631	20230609	101700	50038140	5810	5810	5810	5810	0
632	20230609	101600	50038140	5810	5810	5810	5810	283
633	20230609	101500	48393910	5830	5830	5830	5830	2
634	20230609	101400	48382250	5830	5830	5830	5830	0
635	20230609	101300	48382250	5830	5830	5830	5830	9
636	20230609	101200	48329780	5830	5830	5830	5830	2
637	20230609	101100	48318120	5830	5830	5830	5830	0
638	20230609	101000	48318120	5830	5830	5830	5830	2
639	20230609	100900	48306460	5830	5830	5830	5830	0
640	20230609	100800	48306460	5830	5830	5830	5830	0
641	20230609	100700	48306460	5830	5830	5830	5830	2
642	20230609	100600	48294800	5830	5830	5830	5830	0
643	20230609	100500	48294800	5830	5830	5830	5830	2
644	20230609	100400	48283140	5830	5830	5830	5830	0
645	20230609	100300	48283140	5830	5830	5830	5830	14
646	20230609	100200	48201520	5820	5820	5820	5820	3
647	20230609	100100	48184060	5830	5810	5830	5810	27
648	20230609	100000	48026680	5800	5800	5800	5800	0
649	20230609	095900	48026680	5800	5800	5800	5800	3
650	20230609	095800	48009280	5810	5810	5810	5810	256
651	20230609	095700	46521920	5820	5820	5820	5820	2
652	20230609	095600	46510280	5820	5820	5820	5820	0
653	20230609	095500	46510280	5820	5820	5820	5820	9
654	20230609	095400	46457900	5820	5820	5820	5820	2
655	20230609	095300	46446260	5820	5820	5820	5820	1
656	20230609	095200	46440440	5810	5810	5810	5810	57
657	20230609	095100	46109270	5830	5810	5830	5810	601
658	20230609	095000	42617440	5810	5810	5810	5810	12
659	20230609	094900	42547720	5830	5830	5830	5830	2
660	20230609	094800	42536060	5830	5830	5830	5830	0
661	20230609	094700	42536060	5830	5830	5830	5830	0
662	20230609	094600	42536060	5830	5830	5830	5830	2
663	20230609	094500	42524400	5830	5810	5830	5810	251
664	20230609	094400	41065620	5830	5830	5830	5830	87
665	20230609	094300	40558410	5830	5830	5830	5830	0
666	20230609	094200	40558410	5830	5830	5830	5830	0
667	20230609	094100	40558410	5830	5830	5830	5830	0
668	20230609	094000	40558410	5830	5830	5830	5830	0
669	20230609	093900	40558410	5830	5830	5830	5830	12
670	20230609	093800	40488450	5830	5830	5840	5830	400
671	20230609	093700	38156040	5830	5820	5830	5820	75
672	20230609	093600	37719040	5830	5820	5830	5820	37
673	20230609	093500	37503490	5820	5820	5820	5820	0
674	20230609	093400	37503490	5820	5810	5820	5810	396
675	20230609	093300	35201730	5820	5820	5820	5820	12
676	20230609	093200	35131890	5820	5820	5820	5820	1
677	20230609	093100	35126070	5820	5820	5820	5820	1
678	20230609	093000	35120250	5810	5810	5810	5810	57
679	20230609	092900	34789080	5810	5790	5810	5790	231
680	20230609	092800	33449300	5800	5800	5800	5800	1
681	20230609	092700	33443500	5800	5800	5800	5800	1
682	20230609	092600	33437700	5780	5780	5780	5780	40
683	20230609	092500	33206500	5780	5780	5780	5780	140
684	20230609	092400	32397300	5800	5780	5800	5780	3
685	20230609	092300	32379940	5780	5780	5780	5780	0
686	20230609	092200	32379940	5780	5780	5780	5780	166
687	20230609	092100	31420460	5810	5810	5810	5810	0
688	20230609	092000	31420460	5810	5810	5810	5810	0
689	20230609	091900	31420460	5810	5810	5810	5810	1
690	20230609	091800	31414650	5810	5810	5810	5810	0
691	20230609	091700	31414650	5810	5810	5810	5810	0
692	20230609	091600	31414650	5810	5800	5810	5800	263
693	20230609	091500	29887620	5820	5820	5820	5820	200
694	20230609	091400	28723620	5820	5800	5820	5800	400
695	20230609	091300	26397060	5810	5810	5810	5810	0
696	20230609	091200	26397060	5810	5810	5810	5810	1
697	20230609	091100	26391250	5810	5760	5810	5750	828
698	20230609	091000	21630100	5760	5760	5760	5760	1
699	20230609	090900	21624340	5810	5810	5810	5750	897
700	20230609	090800	16462350	5760	5760	5760	5760	282
701	20230609	090700	14838030	5810	5810	5810	5810	0
702	20230609	090600	14838030	5810	5810	5810	5810	0
703	20230609	090500	14838030	5810	5810	5810	5810	1
704	20230609	090400	14832220	5760	5810	5810	5760	406
705	20230609	090300	12489880	5790	5800	5800	5790	100
706	20230609	090200	11910870	5810	5820	5820	5810	102
707	20230609	090100	11317950	5820	5820	5820	5820	6
708	20230609	090000	11283030	5820	5810	5820	5810	1942