KissMeData/100590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200800	145196810	5890	5890	5890	5890	152
3	20230607	200700	145196810	5890	5890	5890	5890	0
4	20230607	200600	145196810	5890	5890	5890	5890	0
5	20230607	200500	145196810	5890	5890	5890	5890	0
6	20230607	200400	145196810	5890	5890	5890	5890	0
7	20230607	200300	145196810	5890	5890	5890	5890	0
8	20230607	200200	145196810	5890	5890	5890	5890	0
9	20230607	200100	145196810	5890	5890	5890	5890	0
10	20230607	200000	145196810	5890	5890	5890	5890	0
11	20230607	195900	145196810	5890	5890	5890	5890	0
12	20230607	195800	145196810	5890	5890	5890	5890	0
13	20230607	195700	145196810	5890	5890	5890	5890	0
14	20230607	195600	145196810	5890	5890	5890	5890	0
15	20230607	195500	145196810	5890	5890	5890	5890	0
16	20230607	195400	145196810	5890	5890	5890	5890	0
17	20230607	195300	145196810	5890	5890	5890	5890	0
18	20230607	195200	145196810	5890	5890	5890	5890	0
19	20230607	195100	145196810	5890	5890	5890	5890	0
20	20230607	195000	145196810	5890	5890	5890	5890	0
21	20230607	194900	145196810	5890	5890	5890	5890	0
22	20230607	194800	145196810	5890	5890	5890	5890	0
23	20230607	194700	145196810	5890	5890	5890	5890	0
24	20230607	194600	145196810	5890	5890	5890	5890	0
25	20230607	194500	145196810	5890	5890	5890	5890	0
26	20230607	194400	145196810	5890	5890	5890	5890	0
27	20230607	194300	145196810	5890	5890	5890	5890	0
28	20230607	194200	145196810	5890	5890	5890	5890	0
29	20230607	194100	145196810	5890	5890	5890	5890	0
30	20230607	194000	145196810	5890	5890	5890	5890	0
31	20230607	193900	145196810	5890	5890	5890	5890	0
32	20230607	193800	145196810	5890	5890	5890	5890	152
33	20230607	193700	145196810	5890	5890	5890	5890	0
34	20230607	193600	145196810	5890	5890	5890	5890	0
35	20230607	193500	145196810	5890	5890	5890	5890	0
36	20230607	193400	145196810	5890	5890	5890	5890	0
37	20230607	193300	145196810	5890	5890	5890	5890	0
38	20230607	193200	145196810	5890	5890	5890	5890	0
39	20230607	193100	145196810	5890	5890	5890	5890	0
40	20230607	193000	145196810	5890	5890	5890	5890	0
41	20230607	192900	145196810	5890	5890	5890	5890	0
42	20230607	192800	145196810	5890	5890	5890	5890	0
43	20230607	192700	145196810	5890	5890	5890	5890	0
44	20230607	192600	145196810	5890	5890	5890	5890	0
45	20230607	192500	145196810	5890	5890	5890	5890	0
46	20230607	192400	145196810	5890	5890	5890	5890	0
47	20230607	192300	145196810	5890	5890	5890	5890	0
48	20230607	192200	145196810	5890	5890	5890	5890	0
49	20230607	192100	145196810	5890	5890	5890	5890	0
50	20230607	192000	145196810	5890	5890	5890	5890	0
51	20230607	191900	145196810	5890	5890	5890	5890	0
52	20230607	191800	145196810	5890	5890	5890	5890	0
53	20230607	191700	145196810	5890	5890	5890	5890	0
54	20230607	191600	145196810	5890	5890	5890	5890	0
55	20230607	191500	145196810	5890	5890	5890	5890	0
56	20230607	191400	145196810	5890	5890	5890	5890	0
57	20230607	191300	145196810	5890	5890	5890	5890	0
58	20230607	191200	145196810	5890	5890	5890	5890	0
59	20230607	191100	145196810	5890	5890	5890	5890	0
60	20230607	191000	145196810	5890	5890	5890	5890	0
61	20230607	190900	145196810	5890	5890	5890	5890	0
62	20230607	190800	145196810	5890	5890	5890	5890	152
63	20230607	190700	145196810	5890	5890	5890	5890	0
64	20230607	190600	145196810	5890	5890	5890	5890	0
65	20230607	190500	145196810	5890	5890	5890	5890	0
66	20230607	190400	145196810	5890	5890	5890	5890	0
67	20230607	190300	145196810	5890	5890	5890	5890	0
68	20230607	190200	145196810	5890	5890	5890	5890	0
69	20230607	190100	145196810	5890	5890	5890	5890	0
70	20230607	190000	145196810	5890	5890	5890	5890	0
71	20230607	185900	145196810	5890	5890	5890	5890	0
72	20230607	185800	145196810	5890	5890	5890	5890	0
73	20230607	185700	145196810	5890	5890	5890	5890	0
74	20230607	185600	145196810	5890	5890	5890	5890	0
75	20230607	185500	145196810	5890	5890	5890	5890	0
76	20230607	185400	145196810	5890	5890	5890	5890	0
77	20230607	185300	145196810	5890	5890	5890	5890	0
78	20230607	185200	145196810	5890	5890	5890	5890	0
79	20230607	185100	145196810	5890	5890	5890	5890	0
80	20230607	185000	145196810	5890	5890	5890	5890	0
81	20230607	184900	145196810	5890	5890	5890	5890	0
82	20230607	184800	145196810	5890	5890	5890	5890	0
83	20230607	184700	145196810	5890	5890	5890	5890	0
84	20230607	184600	145196810	5890	5890	5890	5890	0
85	20230607	184500	145196810	5890	5890	5890	5890	0
86	20230607	184400	145196810	5890	5890	5890	5890	0
87	20230607	184300	145196810	5890	5890	5890	5890	0
88	20230607	184200	145196810	5890	5890	5890	5890	0
89	20230607	184100	145196810	5890	5890	5890	5890	0
90	20230607	184000	145196810	5890	5890	5890	5890	0
91	20230607	183900	145196810	5890	5890	5890	5890	0
92	20230607	183800	145196810	5890	5890	5890	5890	152
93	20230607	183700	145196810	5890	5890	5890	5890	0
94	20230607	183600	145196810	5890	5890	5890	5890	0
95	20230607	183500	145196810	5890	5890	5890	5890	0
96	20230607	183400	145196810	5890	5890	5890	5890	0
97	20230607	183300	145196810	5890	5890	5890	5890	0
98	20230607	183200	145196810	5890	5890	5890	5890	0
99	20230607	183100	145196810	5890	5890	5890	5890	0
100	20230607	183000	145196810	5890	5890	5890	5890	0
101	20230607	182900	145196810	5890	5890	5890	5890	0
102	20230607	182800	145196810	5890	5890	5890	5890	0
103	20230607	182700	145196810	5890	5890	5890	5890	0
104	20230607	182600	145196810	5890	5890	5890	5890	0
105	20230607	182500	145196810	5890	5890	5890	5890	0
106	20230607	182400	145196810	5890	5890	5890	5890	0
107	20230607	182300	145196810	5890	5890	5890	5890	0
108	20230607	182200	145196810	5890	5890	5890	5890	0
109	20230607	182100	145196810	5890	5890	5890	5890	0
110	20230607	182000	145196810	5890	5890	5890	5890	0
111	20230607	181900	145196810	5890	5890	5890	5890	0
112	20230607	181800	145196810	5890	5890	5890	5890	0
113	20230607	181700	145196810	5890	5890	5890	5890	0
114	20230607	181600	145196810	5890	5890	5890	5890	0
115	20230607	181500	145196810	5890	5890	5890	5890	0
116	20230607	181400	145196810	5890	5890	5890	5890	0
117	20230607	181300	145196810	5890	5890	5890	5890	0
118	20230607	181200	145196810	5890	5890	5890	5890	0
119	20230607	181100	145196810	5890	5890	5890	5890	0
120	20230607	181000	145196810	5890	5890	5890	5890	0
121	20230607	180900	145196810	5890	5890	5890	5890	0
122	20230607	180800	145196810	5890	5890	5890	5890	152
123	20230607	180700	145196810	5890	5890	5890	5890	0
124	20230607	180600	145196810	5890	5890	5890	5890	0
125	20230607	180500	145196810	5890	5890	5890	5890	0
126	20230607	180400	145196810	5890	5890	5890	5890	0
127	20230607	180300	145196810	5890	5890	5890	5890	0
128	20230607	180200	145196810	5890	5890	5890	5890	0
129	20230607	180100	145196810	5890	5890	5890	5890	0
130	20230607	180000	145196810	5890	5890	5890	5890	0
131	20230607	175900	145196810	5890	5890	5890	5890	0
132	20230607	175800	145196810	5890	5890	5890	5890	0
133	20230607	175700	145196810	5890	5890	5890	5890	0
134	20230607	175600	145196810	5890	5890	5890	5890	0
135	20230607	175500	145196810	5890	5890	5890	5890	0
136	20230607	175400	145196810	5890	5890	5890	5890	0
137	20230607	175300	145196810	5890	5890	5890	5890	0
138	20230607	175200	145196810	5890	5890	5890	5890	0
139	20230607	175100	145196810	5890	5890	5890	5890	0
140	20230607	175000	145196810	5890	5890	5890	5890	0
141	20230607	174900	145196810	5890	5890	5890	5890	0
142	20230607	174800	145196810	5890	5890	5890	5890	0
143	20230607	174700	145196810	5890	5890	5890	5890	0
144	20230607	174600	145196810	5890	5890	5890	5890	0
145	20230607	174500	145196810	5890	5890	5890	5890	0
146	20230607	174400	145196810	5890	5890	5890	5890	0
147	20230607	174300	145196810	5890	5890	5890	5890	0
148	20230607	174200	145196810	5890	5890	5890	5890	0
149	20230607	174100	145196810	5890	5890	5890	5890	0
150	20230607	174000	145196810	5890	5890	5890	5890	0
151	20230607	173900	145196810	5890	5890	5890	5890	0
152	20230607	173800	145196810	5890	5890	5890	5890	152
153	20230607	173700	145196810	5890	5890	5890	5890	0
154	20230607	173600	145196810	5890	5890	5890	5890	0
155	20230607	173500	145196810	5890	5890	5890	5890	0
156	20230607	173400	145196810	5890	5890	5890	5890	0
157	20230607	173300	145196810	5890	5890	5890	5890	0
158	20230607	173200	145196810	5890	5890	5890	5890	0
159	20230607	173100	145196810	5890	5890	5890	5890	0
160	20230607	173000	145196810	5890	5890	5890	5890	0
161	20230607	172900	145196810	5890	5890	5890	5890	0
162	20230607	172800	145196810	5890	5890	5890	5890	0
163	20230607	172700	145196810	5890	5890	5890	5890	0
164	20230607	172600	145196810	5890	5890	5890	5890	0
165	20230607	172500	145196810	5890	5890	5890	5890	0
166	20230607	172400	145196810	5890	5890	5890	5890	0
167	20230607	172300	145196810	5890	5890	5890	5890	0
168	20230607	172200	145196810	5890	5890	5890	5890	0
169	20230607	172100	145196810	5890	5890	5890	5890	0
170	20230607	172000	145196810	5890	5890	5890	5890	0
171	20230607	171900	145196810	5890	5890	5890	5890	0
172	20230607	171800	145196810	5890	5890	5890	5890	0
173	20230607	171700	145196810	5890	5890	5890	5890	0
174	20230607	171600	145196810	5890	5890	5890	5890	0
175	20230607	171500	145196810	5890	5890	5890	5890	0
176	20230607	171400	145196810	5890	5890	5890	5890	0
177	20230607	171300	145196810	5890	5890	5890	5890	0
178	20230607	171200	145196810	5890	5890	5890	5890	0
179	20230607	171100	145196810	5890	5890	5890	5890	0
180	20230607	171000	145196810	5890	5890	5890	5890	0
181	20230607	170900	145196810	5890	5890	5890	5890	0
182	20230607	170800	145196810	5890	5890	5890	5890	152
183	20230607	170700	145196810	5890	5890	5890	5890	0
184	20230607	170600	145196810	5890	5890	5890	5890	0
185	20230607	170500	145196810	5890	5890	5890	5890	0
186	20230607	170400	145196810	5890	5890	5890	5890	0
187	20230607	170300	145196810	5890	5890	5890	5890	0
188	20230607	170200	145196810	5890	5890	5890	5890	0
189	20230607	170100	145196810	5890	5890	5890	5890	0
190	20230607	170000	145196810	5890	5890	5890	5890	0
191	20230607	165900	145196810	5890	5890	5890	5890	0
192	20230607	165800	145196810	5890	5890	5890	5890	0
193	20230607	165700	145196810	5890	5890	5890	5890	0
194	20230607	165600	145196810	5890	5890	5890	5890	0
195	20230607	165500	145196810	5890	5890	5890	5890	0
196	20230607	165400	145196810	5890	5890	5890	5890	0
197	20230607	165300	145196810	5890	5890	5890	5890	0
198	20230607	165200	145196810	5890	5890	5890	5890	0
199	20230607	165100	145196810	5890	5890	5890	5890	0
200	20230607	165000	145196810	5890	5890	5890	5890	0
201	20230607	164900	145196810	5890	5890	5890	5890	0
202	20230607	164800	145196810	5890	5890	5890	5890	0
203	20230607	164700	145196810	5890	5890	5890	5890	0
204	20230607	164600	145196810	5890	5890	5890	5890	0
205	20230607	164500	145196810	5890	5890	5890	5890	0
206	20230607	164400	145196810	5890	5890	5890	5890	0
207	20230607	164300	145196810	5890	5890	5890	5890	0
208	20230607	164200	145196810	5890	5890	5890	5890	0
209	20230607	164100	145196810	5890	5890	5890	5890	0
210	20230607	164000	145196810	5890	5890	5890	5890	0
211	20230607	163900	145196810	5890	5890	5890	5890	0
212	20230607	163800	145196810	5890	5890	5890	5890	152
213	20230607	163700	145196810	5890	5890	5890	5890	0
214	20230607	163600	145196810	5890	5890	5890	5890	0
215	20230607	163500	145196810	5890	5890	5890	5890	0
216	20230607	163400	145196810	5890	5890	5890	5890	0
217	20230607	163300	145196810	5890	5890	5890	5890	0
218	20230607	163200	145196810	5890	5890	5890	5890	0
219	20230607	163100	145196810	5890	5890	5890	5890	0
220	20230607	163000	145196810	5890	5890	5890	5890	0
221	20230607	162900	145196810	5890	5890	5890	5890	0
222	20230607	162800	145196810	5890	5890	5890	5890	0
223	20230607	162700	145196810	5890	5890	5890	5890	0
224	20230607	162600	145196810	5890	5890	5890	5890	0
225	20230607	162500	145196810	5890	5890	5890	5890	0
226	20230607	162400	145196810	5890	5890	5890	5890	0
227	20230607	162300	145196810	5890	5890	5890	5890	0
228	20230607	162200	145196810	5890	5890	5890	5890	0
229	20230607	162100	145196810	5890	5890	5890	5890	0
230	20230607	162000	145196810	5890	5890	5890	5890	0
231	20230607	161900	145196810	5890	5890	5890	5890	0
232	20230607	161800	145196810	5890	5890	5890	5890	0
233	20230607	161700	145196810	5890	5890	5890	5890	0
234	20230607	161600	145196810	5890	5890	5890	5890	0
235	20230607	161500	145196810	5890	5890	5890	5890	0
236	20230607	161400	145196810	5890	5890	5890	5890	0
237	20230607	161300	145196810	5890	5890	5890	5890	0
238	20230607	161200	145196810	5890	5890	5890	5890	0
239	20230607	161100	145196810	5890	5890	5890	5890	0
240	20230607	161000	145196810	5890	5890	5890	5890	0
241	20230607	160900	145196810	5890	5890	5890	5890	0
242	20230607	160800	145196810	5890	5890	5890	5890	152
243	20230607	160700	145196810	5890	5890	5890	5890	0
244	20230607	160600	145196810	5890	5890	5890	5890	0
245	20230607	160500	145196810	5890	5890	5890	5890	0
246	20230607	160400	145196810	5890	5890	5890	5890	0
247	20230607	160300	145196810	5890	5890	5890	5890	0
248	20230607	160200	145196810	5890	5890	5890	5890	0
249	20230607	160100	145196810	5890	5890	5890	5890	0
250	20230607	160000	145196810	5890	5890	5890	5890	0
251	20230607	155900	145196810	5890	5890	5890	5890	0
252	20230607	155800	145196810	5890	5890	5890	5890	0
253	20230607	155700	145196810	5890	5890	5890	5890	0
254	20230607	155600	145196810	5890	5890	5890	5890	0
255	20230607	155500	145196810	5890	5890	5890	5890	0
256	20230607	155400	145196810	5890	5890	5890	5890	0
257	20230607	155300	145196810	5890	5890	5890	5890	0
258	20230607	155200	145196810	5890	5890	5890	5890	0
259	20230607	155100	145196810	5890	5890	5890	5890	0
260	20230607	155000	145196810	5890	5890	5890	5890	0
261	20230607	154900	145196810	5890	5890	5890	5890	0
262	20230607	154800	145196810	5890	5890	5890	5890	0
263	20230607	154700	145196810	5890	5890	5890	5890	0
264	20230607	154600	145196810	5890	5890	5890	5890	0
265	20230607	154500	145196810	5890	5890	5890	5890	0
266	20230607	154400	145196810	5890	5890	5890	5890	0
267	20230607	154300	145196810	5890	5890	5890	5890	0
268	20230607	154200	145196810	5890	5890	5890	5890	0
269	20230607	154100	145196810	5890	5890	5890	5890	0
270	20230607	154000	145196810	5890	5890	5890	5890	0
271	20230607	153900	145196810	5890	5890	5890	5890	0
272	20230607	153800	145196810	5890	5890	5890	5890	152
273	20230607	153700	145196810	5890	5890	5890	5890	0
274	20230607	153600	145196810	5890	5890	5890	5890	0
275	20230607	153500	145196810	5890	5890	5890	5890	0
276	20230607	153400	145196810	5890	5890	5890	5890	0
277	20230607	153300	145196810	5890	5890	5890	5890	0
278	20230607	153200	145196810	5890	5890	5890	5890	0
279	20230607	153100	145196810	5890	5890	5890	5890	0
280	20230607	153000	145196810	5890	5890	5890	5890	152
281	20230607	152900	144301530	5870	5870	5870	5870	0
282	20230607	152800	144301530	5870	5870	5870	5870	0
283	20230607	152700	144301530	5870	5870	5870	5870	0
284	20230607	152600	144301530	5870	5870	5870	5870	0
285	20230607	152500	144301530	5870	5870	5870	5870	0
286	20230607	152400	144301530	5870	5870	5870	5870	0
287	20230607	152300	144301530	5870	5870	5870	5870	0
288	20230607	152200	144301530	5870	5870	5870	5870	0
289	20230607	152100	144301530	5870	5870	5870	5870	0
290	20230607	152000	144301530	5870	5870	5870	5870	0
291	20230607	151900	144301530	5870	5890	5890	5870	32
292	20230607	151800	144113110	5880	5880	5880	5880	0
293	20230607	151700	144113110	5880	5880	5880	5880	0
294	20230607	151600	144113110	5880	5880	5880	5880	298
295	20230607	151500	142360870	5880	5880	5880	5880	0
296	20230607	151400	142360870	5880	5880	5880	5880	1
297	20230607	151300	142354990	5880	5880	5880	5880	1
298	20230607	151200	142349110	5890	5890	5890	5890	5
299	20230607	151100	142319660	5880	5880	5880	5880	0
300	20230607	151000	142319660	5880	5880	5880	5880	0
301	20230607	150900	142319660	5880	5880	5880	5880	0
302	20230607	150800	142319660	5880	5880	5880	5880	0
303	20230607	150700	142319660	5880	5880	5880	5880	51
304	20230607	150600	142019780	5890	5890	5890	5890	10
305	20230607	150500	141960880	5880	5880	5880	5880	0
306	20230607	150400	141960880	5880	5880	5880	5880	0
307	20230607	150300	141960880	5880	5880	5880	5880	1
308	20230607	150200	141955000	5880	5880	5880	5880	0
309	20230607	150100	141955000	5880	5880	5880	5880	0
310	20230607	150000	141955000	5880	5880	5880	5880	3
311	20230607	145900	141937360	5870	5870	5870	5870	0
312	20230607	145800	141937360	5870	5870	5870	5870	0
313	20230607	145700	141937360	5870	5870	5870	5870	0
314	20230607	145600	141937360	5870	5870	5870	5870	0
315	20230607	145500	141937360	5870	5870	5870	5870	0
316	20230607	145400	141937360	5870	5870	5870	5870	0
317	20230607	145300	141937360	5870	5870	5870	5870	0
318	20230607	145200	141937360	5870	5870	5870	5870	51
319	20230607	145100	141637990	5870	5880	5880	5870	100
320	20230607	145000	141050060	5890	5890	5890	5890	5
321	20230607	144900	141020610	5890	5900	5900	5890	100
322	20230607	144800	140431500	5890	5890	5890	5890	0
323	20230607	144700	140431500	5890	5890	5890	5890	0
324	20230607	144600	140431500	5890	5890	5890	5890	0
325	20230607	144500	140431500	5890	5900	5900	5890	52
326	20230607	144400	140124720	5900	5900	5900	5900	1
327	20230607	144300	140118820	5890	5890	5890	5890	852
328	20230607	144200	135100540	5890	5890	5890	5890	0
329	20230607	144100	135100540	5890	5890	5890	5890	0
330	20230607	144000	135100540	5890	5890	5890	5890	0
331	20230607	143900	135100540	5890	5890	5890	5890	0
332	20230607	143800	135100540	5890	5890	5890	5890	0
333	20230607	143700	135100540	5890	5890	5890	5890	1
334	20230607	143600	135094650	5880	5880	5880	5880	0
335	20230607	143500	135094650	5880	5880	5880	5880	0
336	20230607	143400	135094650	5880	5880	5880	5880	0
337	20230607	143300	135094650	5880	5880	5880	5880	0
338	20230607	143200	135094650	5880	5880	5880	5880	122
339	20230607	143100	134377290	5890	5890	5890	5890	1
340	20230607	143000	134371400	5890	5890	5890	5890	11
341	20230607	142900	134306610	5890	5890	5890	5890	1
342	20230607	142800	134300720	5890	5890	5890	5890	0
343	20230607	142700	134300720	5890	5890	5890	5890	211
344	20230607	142600	133057930	5890	5890	5890	5890	1
345	20230607	142500	133052040	5890	5890	5890	5890	0
346	20230607	142400	133052040	5890	5890	5890	5890	12
347	20230607	142300	132981360	5890	5890	5890	5890	100
348	20230607	142200	132392360	5890	5890	5890	5890	0
349	20230607	142100	132392360	5890	5890	5890	5890	1
350	20230607	142000	132386470	5890	5890	5890	5890	10
351	20230607	141900	132327570	5890	5890	5890	5890	15
352	20230607	141800	132239220	5890	5890	5890	5890	1
353	20230607	141700	132233330	5890	5890	5890	5890	0
354	20230607	141600	132233330	5890	5890	5890	5890	1
355	20230607	141500	132227440	5880	5880	5880	5880	1
356	20230607	141400	132221560	5890	5890	5890	5890	0
357	20230607	141300	132221560	5890	5890	5890	5890	0
358	20230607	141200	132221560	5890	5890	5890	5890	0
359	20230607	141100	132221560	5890	5890	5890	5890	1
360	20230607	141000	132215670	5880	5880	5880	5880	0
361	20230607	140900	132215670	5880	5880	5880	5880	9
362	20230607	140800	132162750	5880	5880	5880	5880	19
363	20230607	140700	132051030	5880	5880	5880	5880	19
364	20230607	140600	131939310	5880	5890	5890	5880	518
365	20230607	140500	128888470	5890	5890	5890	5890	11
366	20230607	140400	128823680	5880	5880	5880	5880	0
367	20230607	140300	128823680	5880	5880	5880	5880	0
368	20230607	140200	128823680	5880	5880	5880	5880	0
369	20230607	140100	128823680	5880	5880	5880	5880	0
370	20230607	140000	128823680	5880	5890	5890	5880	11
371	20230607	135900	128758990	5890	5890	5890	5890	0
372	20230607	135800	128758990	5890	5890	5890	5890	11
373	20230607	135700	128694200	5870	5870	5870	5870	0
374	20230607	135600	128694200	5870	5870	5870	5870	0
375	20230607	135500	128694200	5870	5870	5870	5870	0
376	20230607	135400	128694200	5870	5870	5870	5870	0
377	20230607	135300	128694200	5870	5870	5870	5870	0
378	20230607	135200	128694200	5870	5870	5870	5870	0
379	20230607	135100	128694200	5870	5870	5870	5870	0
380	20230607	135000	128694200	5870	5870	5870	5870	0
381	20230607	134900	128694200	5870	5870	5870	5870	0
382	20230607	134800	128694200	5870	5870	5870	5870	0
383	20230607	134700	128694200	5870	5870	5870	5870	0
384	20230607	134600	128694200	5870	5870	5870	5870	0
385	20230607	134500	128694200	5870	5870	5870	5870	0
386	20230607	134400	128694200	5870	5870	5870	5870	0
387	20230607	134300	128694200	5870	5870	5870	5870	0
388	20230607	134200	128694200	5870	5870	5870	5870	0
389	20230607	134100	128694200	5870	5870	5870	5870	0
390	20230607	134000	128694200	5870	5870	5870	5870	0
391	20230607	133900	128694200	5870	5870	5870	5870	0
392	20230607	133800	128694200	5870	5870	5870	5870	0
393	20230607	133700	128694200	5870	5870	5870	5870	0
394	20230607	133600	128694200	5870	5870	5870	5870	0
395	20230607	133500	128694200	5870	5870	5870	5870	0
396	20230607	133400	128694200	5870	5870	5870	5870	0
397	20230607	133300	128694200	5870	5870	5870	5870	0
398	20230607	133200	128694200	5870	5870	5870	5870	0
399	20230607	133100	128694200	5870	5870	5870	5870	0
400	20230607	133000	128694200	5870	5870	5870	5870	0
401	20230607	132900	128694200	5870	5870	5870	5870	0
402	20230607	132800	128694200	5870	5870	5870	5870	0
403	20230607	132700	128694200	5870	5880	5880	5870	323
404	20230607	132600	126797700	5880	5880	5880	5880	30
405	20230607	132500	126621300	5890	5890	5890	5890	0
406	20230607	132400	126621300	5890	5890	5890	5890	0
407	20230607	132300	126621300	5890	5890	5890	5890	0
408	20230607	132200	126621300	5890	5890	5890	5890	0
409	20230607	132100	126621300	5890	5890	5890	5890	0
410	20230607	132000	126621300	5890	5890	5890	5890	0
411	20230607	131900	126621300	5890	5890	5890	5890	0
412	20230607	131800	126621300	5890	5890	5890	5890	0
413	20230607	131700	126621300	5890	5890	5890	5890	0
414	20230607	131600	126621300	5890	5890	5890	5890	0
415	20230607	131500	126621300	5890	5890	5890	5890	3
416	20230607	131400	126603630	5870	5870	5870	5870	0
417	20230607	131300	126603630	5870	5870	5870	5870	0
418	20230607	131200	126603630	5870	5870	5870	5870	0
419	20230607	131100	126603630	5870	5870	5870	5870	0
420	20230607	131000	126603630	5870	5870	5870	5870	0
421	20230607	130900	126603630	5870	5870	5870	5870	0
422	20230607	130800	126603630	5870	5870	5870	5870	131
423	20230607	130700	125834660	5880	5880	5880	5880	297
424	20230607	130600	124088300	5890	5890	5890	5890	0
425	20230607	130500	124088300	5890	5890	5890	5890	0
426	20230607	130400	124088300	5890	5890	5890	5890	0
427	20230607	130300	124088300	5890	5890	5890	5890	0
428	20230607	130200	124088300	5890	5890	5890	5890	0
429	20230607	130100	124088300	5890	5890	5890	5890	0
430	20230607	130000	124088300	5890	5890	5890	5890	0
431	20230607	125900	124088300	5890	5890	5890	5890	0
432	20230607	125800	124088300	5890	5890	5890	5890	0
433	20230607	125700	124088300	5890	5890	5890	5890	0
434	20230607	125600	124088300	5890	5890	5890	5890	0
435	20230607	125500	124088300	5890	5890	5890	5890	80
436	20230607	125400	123617100	5900	5900	5900	5900	0
437	20230607	125300	123617100	5900	5900	5900	5900	0
438	20230607	125200	123617100	5900	5900	5900	5900	0
439	20230607	125100	123617100	5900	5900	5900	5900	1
440	20230607	125000	123611200	5880	5880	5880	5880	38
441	20230607	124900	123387760	5900	5900	5900	5900	0
442	20230607	124800	123387760	5900	5900	5900	5900	0
443	20230607	124700	123387760	5900	5900	5900	5900	0
444	20230607	124600	123387760	5900	5890	5900	5890	10
445	20230607	124500	123328850	5890	5890	5890	5890	1
446	20230607	124400	123322960	5900	5900	5900	5900	0
447	20230607	124300	123322960	5900	5900	5900	5900	1
448	20230607	124200	123317060	5890	5890	5900	5890	125
449	20230607	124100	122580800	5900	5900	5900	5900	0
450	20230607	124000	122580800	5900	5900	5900	5900	0
451	20230607	123900	122580800	5900	5900	5900	5900	5
452	20230607	123800	122551300	5900	5900	5900	5900	0
453	20230607	123700	122551300	5900	5890	5900	5890	619
454	20230607	123600	118900200	5890	5890	5890	5890	200
455	20230607	123500	117722200	5880	5880	5880	5880	6
456	20230607	123400	117686920	5880	5880	5880	5880	0
457	20230607	123300	117686920	5880	5880	5880	5880	0
458	20230607	123200	117686920	5880	5880	5880	5880	0
459	20230607	123100	117686920	5880	5880	5880	5880	0
460	20230607	123000	117686920	5880	5880	5880	5880	0
461	20230607	122900	117686920	5880	5880	5880	5880	0
462	20230607	122800	117686920	5880	5880	5880	5880	0
463	20230607	122700	117686920	5880	5880	5880	5880	0
464	20230607	122600	117686920	5880	5880	5880	5880	0
465	20230607	122500	117686920	5880	5880	5880	5880	0
466	20230607	122400	117686920	5880	5880	5880	5880	0
467	20230607	122300	117686920	5880	5880	5880	5880	0
468	20230607	122200	117686920	5880	5880	5880	5880	0
469	20230607	122100	117686920	5880	5890	5890	5880	200
470	20230607	122000	116510530	5890	5890	5890	5890	0
471	20230607	121900	116510530	5890	5890	5890	5890	0
472	20230607	121800	116510530	5890	5890	5890	5890	0
473	20230607	121700	116510530	5890	5890	5890	5890	0
474	20230607	121600	116510530	5890	5890	5890	5890	0
475	20230607	121500	116510530	5890	5890	5890	5890	0
476	20230607	121400	116510530	5890	5890	5890	5890	0
477	20230607	121300	116510530	5890	5890	5890	5890	0
478	20230607	121200	116510530	5890	5890	5890	5890	0
479	20230607	121100	116510530	5890	5890	5890	5890	127
480	20230607	121000	115762500	5890	5890	5890	5890	0
481	20230607	120900	115762500	5890	5890	5890	5890	0
482	20230607	120800	115762500	5890	5890	5890	5890	3
483	20230607	120700	115744830	5890	5890	5890	5890	200
484	20230607	120600	114566830	5880	5880	5880	5880	0
485	20230607	120500	114566830	5880	5880	5880	5880	0
486	20230607	120400	114566830	5880	5880	5880	5880	0
487	20230607	120300	114566830	5880	5880	5880	5880	0
488	20230607	120200	114566830	5880	5880	5880	5880	0
489	20230607	120100	114566830	5880	5880	5880	5880	0
490	20230607	120000	114566830	5880	5880	5880	5880	0
491	20230607	115900	114566830	5880	5880	5880	5880	0
492	20230607	115800	114566830	5880	5890	5890	5880	58
493	20230607	115700	114225410	5890	5890	5890	5890	90
494	20230607	115600	113695310	5890	5890	5890	5890	0
495	20230607	115500	113695310	5890	5890	5890	5890	0
496	20230607	115400	113695310	5890	5890	5890	5890	0
497	20230607	115300	113695310	5890	5890	5890	5890	0
498	20230607	115200	113695310	5890	5890	5890	5890	0
499	20230607	115100	113695310	5890	5890	5890	5890	0
500	20230607	115000	113695310	5890	5890	5890	5890	0
501	20230607	114900	113695310	5890	5890	5890	5890	0
502	20230607	114800	113695310	5890	5890	5890	5890	0
503	20230607	114700	113695310	5890	5890	5890	5890	10
504	20230607	114600	113636410	5900	5900	5900	5900	5
505	20230607	114500	113606910	5890	5890	5890	5890	7
506	20230607	114400	113565680	5890	5890	5890	5890	300
507	20230607	114300	111798680	5900	5900	5900	5900	493
508	20230607	114200	108889980	5900	5890	5900	5890	103
509	20230607	114100	108282310	5890	5890	5890	5890	0
510	20230607	114000	108282310	5890	5890	5890	5890	140
511	20230607	113900	107457710	5900	5900	5900	5900	0
512	20230607	113800	107457710	5900	5900	5900	5900	12
513	20230607	113700	107386910	5900	5900	5900	5900	0
514	20230607	113600	107386910	5900	5900	5900	5900	0
515	20230607	113500	107386910	5900	5900	5900	5900	0
516	20230607	113400	107386910	5900	5900	5900	5900	0
517	20230607	113300	107386910	5900	5900	5900	5900	0
518	20230607	113200	107386910	5900	5900	5900	5900	15
519	20230607	113100	107298410	5890	5890	5890	5890	0
520	20230607	113000	107298410	5890	5890	5890	5890	0
521	20230607	112900	107298410	5890	5890	5890	5890	0
522	20230607	112800	107298410	5890	5900	5900	5890	60
523	20230607	112700	106944510	5900	5900	5900	5900	12
524	20230607	112600	106873710	5900	5900	5900	5900	0
525	20230607	112500	106873710	5900	5900	5900	5900	500
526	20230607	112400	103923710	5900	5900	5900	5900	0
527	20230607	112300	103923710	5900	5900	5900	5900	0
528	20230607	112200	103923710	5900	5900	5900	5900	100
529	20230607	112100	103333710	5900	5900	5900	5900	1
530	20230607	112000	103327810	5900	5900	5900	5900	1
531	20230607	111900	103321910	5880	5880	5880	5880	0
532	20230607	111800	103321910	5880	5890	5890	5880	408
533	20230607	111700	100922570	5880	5880	5880	5880	0
534	20230607	111600	100922570	5880	5880	5880	5880	0
535	20230607	111500	100922570	5880	5880	5880	5880	1
536	20230607	111400	100916690	5890	5890	5890	5890	0
537	20230607	111300	100916690	5890	5890	5890	5890	0
538	20230607	111200	100916690	5890	5890	5890	5890	0
539	20230607	111100	100916690	5890	5890	5890	5890	0
540	20230607	111000	100916690	5890	5890	5890	5890	90
541	20230607	110900	100386590	5900	5900	5900	5900	247
542	20230607	110800	98929290	5900	5900	5900	5900	1
543	20230607	110700	98923390	5900	5900	5900	5900	104
544	20230607	110600	98309790	5900	5900	5900	5900	501
545	20230607	110500	95353890	5900	5900	5900	5900	8
546	20230607	110400	95306690	5900	5900	5900	5900	0
547	20230607	110300	95306690	5900	5900	5900	5900	0
548	20230607	110200	95306690	5900	5900	5900	5900	0
549	20230607	110100	95306690	5900	5900	5900	5900	0
550	20230607	110000	95306690	5900	5890	5900	5890	100
551	20230607	105900	94716740	5900	5900	5900	5900	0
552	20230607	105800	94716740	5900	5900	5900	5900	10
553	20230607	105700	94657740	5880	5890	5890	5880	131
554	20230607	105600	93887370	5890	5890	5890	5890	0
555	20230607	105500	93887370	5890	5890	5890	5890	0
556	20230607	105400	93887370	5890	5890	5890	5890	1
557	20230607	105300	93881480	5890	5880	5890	5880	500
558	20230607	105200	90936980	5870	5870	5870	5870	0
559	20230607	105100	90936980	5870	5870	5870	5870	0
560	20230607	105000	90936980	5870	5870	5870	5870	0
561	20230607	104900	90936980	5870	5870	5870	5870	38
562	20230607	104800	90713920	5860	5860	5860	5860	0
563	20230607	104700	90713920	5860	5860	5860	5860	0
564	20230607	104600	90713920	5860	5860	5860	5860	0
565	20230607	104500	90713920	5860	5860	5860	5860	0
566	20230607	104400	90713920	5860	5860	5860	5860	0
567	20230607	104300	90713920	5860	5880	5880	5860	1278
568	20230607	104200	83223410	5880	5890	5890	5880	3
569	20230607	104100	83205760	5890	5890	5890	5890	112
570	20230607	104000	82546080	5900	5900	5900	5900	0
571	20230607	103900	82546080	5900	5900	5910	5890	1330
572	20230607	103800	74710960	5900	5880	5900	5880	1330
573	20230607	103700	66868010	5880	5880	5880	5880	5
574	20230607	103600	66838610	5880	5880	5880	5880	72
575	20230607	103500	66415250	5880	5880	5880	5880	41
576	20230607	103400	66174170	5890	5890	5890	5890	0
577	20230607	103300	66174170	5890	5890	5890	5890	1
578	20230607	103200	66168280	5890	5890	5890	5890	11
579	20230607	103100	66103490	5890	5890	5890	5890	1
580	20230607	103000	66097600	5890	5890	5890	5890	0
581	20230607	102900	66097600	5890	5890	5890	5890	412
582	20230607	102800	63670920	5880	5870	5880	5870	1493
583	20230607	102700	54892170	5870	5870	5870	5870	0
584	20230607	102600	54892170	5870	5870	5870	5870	1
585	20230607	102500	54886300	5870	5870	5870	5870	10
586	20230607	102400	54827600	5860	5860	5860	5860	0
587	20230607	102300	54827600	5860	5860	5860	5860	10
588	20230607	102200	54769000	5870	5870	5870	5870	455
589	20230607	102100	52098150	5880	5880	5880	5880	0
590	20230607	102000	52098150	5880	5880	5880	5880	157
591	20230607	101900	51174990	5880	5880	5880	5880	20
592	20230607	101800	51057390	5880	5880	5880	5880	7
593	20230607	101700	51016230	5880	5880	5880	5880	5
594	20230607	101600	50986830	5880	5860	5880	5860	2276
595	20230607	101500	37629950	5860	5860	5860	5860	4
596	20230607	101400	37606510	5860	5860	5860	5860	5
597	20230607	101300	37577210	5850	5850	5850	5850	0
598	20230607	101200	37577210	5850	5850	5850	5850	0
599	20230607	101100	37577210	5850	5860	5860	5850	26
600	20230607	101000	37425060	5860	5860	5860	5860	7
601	20230607	100900	37384040	5860	5860	5860	5860	0
602	20230607	100800	37384040	5860	5860	5860	5860	6
603	20230607	100700	37348880	5860	5860	5860	5860	18
604	20230607	100600	37243400	5860	5860	5860	5860	115
605	20230607	100500	36569500	5860	5860	5860	5860	13
606	20230607	100400	36493320	5860	5860	5860	5860	2
607	20230607	100300	36481600	5860	5860	5860	5860	13
608	20230607	100200	36405420	5860	5860	5860	5860	4
609	20230607	100100	36381980	5860	5860	5860	5860	1
610	20230607	100000	36376120	5860	5860	5860	5860	11
611	20230607	095900	36311660	5860	5860	5860	5860	1
612	20230607	095800	36305800	5860	5860	5860	5860	11
613	20230607	095700	36241340	5860	5860	5860	5860	6
614	20230607	095600	36206180	5860	5860	5860	5860	12
615	20230607	095500	36135860	5860	5860	5860	5860	0
616	20230607	095400	36135860	5860	5860	5860	5860	12
617	20230607	095300	36065540	5860	5860	5860	5860	3
618	20230607	095200	36047960	5860	5860	5860	5860	2
619	20230607	095100	36036240	5860	5860	5860	5860	6
620	20230607	095000	36001080	5860	5850	5860	5850	857
621	20230607	094900	30979610	5850	5850	5850	5850	1601
622	20230607	094800	21613760	5850	5850	5850	5850	0
623	20230607	094700	21613760	5850	5850	5850	5850	1
624	20230607	094600	21607910	5850	5850	5850	5850	10
625	20230607	094500	21549410	5840	5840	5840	5840	4
626	20230607	094400	21526050	5840	5840	5840	5840	10
627	20230607	094300	21467650	5850	5850	5850	5850	0
628	20230607	094200	21467650	5850	5850	5850	5850	0
629	20230607	094100	21467650	5850	5850	5850	5850	0
630	20230607	094000	21467650	5850	5840	5850	5840	11
631	20230607	093900	21403400	5840	5840	5840	5840	0
632	20230607	093800	21403400	5840	5840	5840	5840	0
633	20230607	093700	21403400	5840	5840	5840	5840	0
634	20230607	093600	21403400	5840	5840	5840	5840	10
635	20230607	093500	21345000	5820	5850	5850	5820	22
636	20230607	093400	21216630	5860	5860	5860	5860	0
637	20230607	093300	21216630	5860	5860	5860	5860	1
638	20230607	093200	21210770	5850	5850	5850	5850	1
639	20230607	093100	21204920	5850	5850	5850	5850	0
640	20230607	093000	21204920	5850	5830	5850	5830	740
641	20230607	092900	16877920	5850	5830	5850	5830	1001
642	20230607	092800	11042070	5830	5830	5830	5830	0
643	20230607	092700	11042070	5830	5830	5830	5830	100
644	20230607	092600	10459070	5840	5840	5840	5840	25
645	20230607	092500	10313070	5840	5840	5840	5840	480
646	20230607	092400	7509870	5830	5830	5830	5830	0
647	20230607	092300	7509870	5830	5830	5830	5830	0
648	20230607	092200	7509870	5830	5830	5830	5830	0
649	20230607	092100	7509870	5830	5830	5830	5830	0
650	20230607	092000	7509870	5830	5830	5830	5830	0
651	20230607	091900	7509870	5830	5830	5830	5830	1
652	20230607	091800	7504040	5830	5840	5840	5830	198
653	20230607	091700	6348450	5840	5840	5840	5840	0
654	20230607	091600	6348450	5840	5840	5840	5840	77
655	20230607	091500	5898770	5850	5850	5850	5850	157
656	20230607	091400	4980320	5850	5850	5850	5850	702
657	20230607	091300	873620	5860	5860	5860	5860	0
658	20230607	091200	873620	5860	5860	5860	5860	40
659	20230607	091100	639220	5860	5860	5860	5860	33
660	20230607	091000	445840	5860	5860	5860	5860	0
661	20230607	090900	445840	5860	5860	5860	5860	0
662	20230607	090800	445840	5860	5860	5860	5860	0
663	20230607	090700	445840	5860	5860	5860	5860	0
664	20230607	090600	445840	5860	5860	5860	5860	52
665	20230607	090500	141120	5880	5880	5880	5880	0
666	20230607	090400	141120	5880	5880	5880	5880	0
667	20230607	090300	141120	5880	5880	5880	5880	0
668	20230607	090200	141120	5880	5880	5880	5880	2
669	20230607	090100	129360	5880	5880	5880	5880	4
670	20230607	090000	105840	5880	5880	5880	5880	18