KissMeData/377460/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	110577260	5600	5600	5600	5600	3421
3	20230605	183600	110577260	5600	5600	5600	5600	0
4	20230605	183500	110577260	5600	5600	5600	5600	0
5	20230605	183400	110577260	5600	5600	5600	5600	0
6	20230605	183300	110577260	5600	5600	5600	5600	0
7	20230605	183200	110577260	5600	5600	5600	5600	0
8	20230605	183100	110577260	5600	5600	5600	5600	0
9	20230605	183000	110577260	5600	5600	5600	5600	0
10	20230605	182900	110577260	5600	5600	5600	5600	0
11	20230605	182800	110577260	5600	5600	5600	5600	0
12	20230605	182700	110577260	5600	5600	5600	5600	0
13	20230605	182600	110577260	5600	5600	5600	5600	0
14	20230605	182500	110577260	5600	5600	5600	5600	0
15	20230605	182400	110577260	5600	5600	5600	5600	0
16	20230605	182300	110577260	5600	5600	5600	5600	0
17	20230605	182200	110577260	5600	5600	5600	5600	0
18	20230605	182100	110577260	5600	5600	5600	5600	0
19	20230605	182000	110577260	5600	5600	5600	5600	0
20	20230605	181900	110577260	5600	5600	5600	5600	0
21	20230605	181800	110577260	5600	5600	5600	5600	0
22	20230605	181700	110577260	5600	5600	5600	5600	0
23	20230605	181600	110577260	5600	5600	5600	5600	0
24	20230605	181500	110577260	5600	5600	5600	5600	0
25	20230605	181400	110577260	5600	5600	5600	5600	0
26	20230605	181300	110577260	5600	5600	5600	5600	0
27	20230605	181200	110577260	5600	5600	5600	5600	0
28	20230605	181100	110577260	5600	5600	5600	5600	0
29	20230605	181000	110577260	5600	5600	5600	5600	0
30	20230605	180900	110577260	5600	5600	5600	5600	0
31	20230605	180800	110577260	5600	5600	5600	5600	0
32	20230605	180700	110577260	5600	5600	5600	5600	3421
33	20230605	180600	110577260	5600	5600	5600	5600	0
34	20230605	180500	110577260	5600	5600	5600	5600	0
35	20230605	180400	110577260	5600	5600	5600	5600	0
36	20230605	180300	110577260	5600	5600	5600	5600	0
37	20230605	180200	110577260	5600	5600	5600	5600	0
38	20230605	180100	110577260	5600	5600	5600	5600	0
39	20230605	180000	110577260	5600	5600	5600	5600	0
40	20230605	175900	110577260	5600	5600	5600	5600	0
41	20230605	175800	110577260	5600	5600	5600	5600	0
42	20230605	175700	110577260	5600	5600	5600	5600	0
43	20230605	175600	110577260	5600	5600	5600	5600	0
44	20230605	175500	110577260	5600	5600	5600	5600	0
45	20230605	175400	110577260	5600	5600	5600	5600	0
46	20230605	175300	110577260	5600	5600	5600	5600	0
47	20230605	175200	110577260	5600	5600	5600	5600	0
48	20230605	175100	110577260	5600	5600	5600	5600	0
49	20230605	175000	110577260	5600	5600	5600	5600	0
50	20230605	174900	110577260	5600	5600	5600	5600	0
51	20230605	174800	110577260	5600	5600	5600	5600	0
52	20230605	174700	110577260	5600	5600	5600	5600	0
53	20230605	174600	110577260	5600	5600	5600	5600	0
54	20230605	174500	110577260	5600	5600	5600	5600	0
55	20230605	174400	110577260	5600	5600	5600	5600	0
56	20230605	174300	110577260	5600	5600	5600	5600	0
57	20230605	174200	110577260	5600	5600	5600	5600	0
58	20230605	174100	110577260	5600	5600	5600	5600	0
59	20230605	174000	110577260	5600	5600	5600	5600	0
60	20230605	173900	110577260	5600	5600	5600	5600	0
61	20230605	173800	110577260	5600	5600	5600	5600	0
62	20230605	173700	110577260	5600	5600	5600	5600	3421
63	20230605	173600	110577260	5600	5600	5600	5600	0
64	20230605	173500	110577260	5600	5600	5600	5600	0
65	20230605	173400	110577260	5600	5600	5600	5600	0
66	20230605	173300	110577260	5600	5600	5600	5600	0
67	20230605	173200	110577260	5600	5600	5600	5600	0
68	20230605	173100	110577260	5600	5600	5600	5600	0
69	20230605	173000	110577260	5600	5600	5600	5600	0
70	20230605	172900	110577260	5600	5600	5600	5600	0
71	20230605	172800	110577260	5600	5600	5600	5600	0
72	20230605	172700	110577260	5600	5600	5600	5600	0
73	20230605	172600	110577260	5600	5600	5600	5600	0
74	20230605	172500	110577260	5600	5600	5600	5600	0
75	20230605	172400	110577260	5600	5600	5600	5600	0
76	20230605	172300	110577260	5600	5600	5600	5600	0
77	20230605	172200	110577260	5600	5600	5600	5600	0
78	20230605	172100	110577260	5600	5600	5600	5600	0
79	20230605	172000	110577260	5600	5600	5600	5600	0
80	20230605	171900	110577260	5600	5600	5600	5600	0
81	20230605	171800	110577260	5600	5600	5600	5600	0
82	20230605	171700	110577260	5600	5600	5600	5600	0
83	20230605	171600	110577260	5600	5600	5600	5600	0
84	20230605	171500	110577260	5600	5600	5600	5600	0
85	20230605	171400	110577260	5600	5600	5600	5600	0
86	20230605	171300	110577260	5600	5600	5600	5600	0
87	20230605	171200	110577260	5600	5600	5600	5600	0
88	20230605	171100	110577260	5600	5600	5600	5600	0
89	20230605	171000	110577260	5600	5600	5600	5600	0
90	20230605	170900	110577260	5600	5600	5600	5600	0
91	20230605	170800	110577260	5600	5600	5600	5600	0
92	20230605	170700	110577260	5600	5600	5600	5600	3421
93	20230605	170600	110577260	5600	5600	5600	5600	0
94	20230605	170500	110577260	5600	5600	5600	5600	0
95	20230605	170400	110577260	5600	5600	5600	5600	0
96	20230605	170300	110577260	5600	5600	5600	5600	0
97	20230605	170200	110577260	5600	5600	5600	5600	0
98	20230605	170100	110577260	5600	5600	5600	5600	0
99	20230605	170000	110577260	5600	5600	5600	5600	0
100	20230605	165900	110577260	5600	5600	5600	5600	0
101	20230605	165800	110577260	5600	5600	5600	5600	0
102	20230605	165700	110577260	5600	5600	5600	5600	0
103	20230605	165600	110577260	5600	5600	5600	5600	0
104	20230605	165500	110577260	5600	5600	5600	5600	0
105	20230605	165400	110577260	5600	5600	5600	5600	0
106	20230605	165300	110577260	5600	5600	5600	5600	0
107	20230605	165200	110577260	5600	5600	5600	5600	0
108	20230605	165100	110577260	5600	5600	5600	5600	0
109	20230605	165000	110577260	5600	5600	5600	5600	0
110	20230605	164900	110577260	5600	5600	5600	5600	0
111	20230605	164800	110577260	5600	5600	5600	5600	0
112	20230605	164700	110577260	5600	5600	5600	5600	0
113	20230605	164600	110577260	5600	5600	5600	5600	0
114	20230605	164500	110577260	5600	5600	5600	5600	0
115	20230605	164400	110577260	5600	5600	5600	5600	0
116	20230605	164300	110577260	5600	5600	5600	5600	0
117	20230605	164200	110577260	5600	5600	5600	5600	0
118	20230605	164100	110577260	5600	5600	5600	5600	0
119	20230605	164000	110577260	5600	5600	5600	5600	0
120	20230605	163900	110577260	5600	5600	5600	5600	0
121	20230605	163800	110577260	5600	5600	5600	5600	0
122	20230605	163700	110577260	5600	5600	5600	5600	3421
123	20230605	163600	110577260	5600	5600	5600	5600	0
124	20230605	163500	110577260	5600	5600	5600	5600	0
125	20230605	163400	110577260	5600	5600	5600	5600	0
126	20230605	163300	110577260	5600	5600	5600	5600	0
127	20230605	163200	110577260	5600	5600	5600	5600	0
128	20230605	163100	110577260	5600	5600	5600	5600	0
129	20230605	163000	110577260	5600	5600	5600	5600	0
130	20230605	162900	110577260	5600	5600	5600	5600	0
131	20230605	162800	110577260	5600	5600	5600	5600	0
132	20230605	162700	110577260	5600	5600	5600	5600	0
133	20230605	162600	110577260	5600	5600	5600	5600	0
134	20230605	162500	110577260	5600	5600	5600	5600	0
135	20230605	162400	110577260	5600	5600	5600	5600	0
136	20230605	162300	110577260	5600	5600	5600	5600	0
137	20230605	162200	110577260	5600	5600	5600	5600	0
138	20230605	162100	110577260	5600	5600	5600	5600	0
139	20230605	162000	110577260	5600	5600	5600	5600	0
140	20230605	161900	110577260	5600	5600	5600	5600	0
141	20230605	161800	110577260	5600	5600	5600	5600	0
142	20230605	161700	110577260	5600	5600	5600	5600	0
143	20230605	161600	110577260	5600	5600	5600	5600	0
144	20230605	161500	110577260	5600	5600	5600	5600	0
145	20230605	161400	110577260	5600	5600	5600	5600	0
146	20230605	161300	110577260	5600	5600	5600	5600	0
147	20230605	161200	110577260	5600	5600	5600	5600	0
148	20230605	161100	110577260	5600	5600	5600	5600	0
149	20230605	161000	110577260	5600	5600	5600	5600	0
150	20230605	160900	110577260	5600	5600	5600	5600	0
151	20230605	160800	110577260	5600	5600	5600	5600	0
152	20230605	160700	110577260	5600	5600	5600	5600	3421
153	20230605	160600	110577260	5600	5600	5600	5600	0
154	20230605	160500	110577260	5600	5600	5600	5600	0
155	20230605	160400	110577260	5600	5600	5600	5600	0
156	20230605	160300	110577260	5600	5600	5600	5600	0
157	20230605	160200	110577260	5600	5600	5600	5600	0
158	20230605	160100	110577260	5600	5600	5600	5600	0
159	20230605	160000	110577260	5600	5600	5600	5600	0
160	20230605	155900	110577260	5600	5600	5600	5600	0
161	20230605	155800	110577260	5600	5600	5600	5600	0
162	20230605	155700	110577260	5600	5600	5600	5600	0
163	20230605	155600	110577260	5600	5600	5600	5600	0
164	20230605	155500	110577260	5600	5600	5600	5600	0
165	20230605	155400	110577260	5600	5600	5600	5600	0
166	20230605	155300	110577260	5600	5600	5600	5600	0
167	20230605	155200	110577260	5600	5600	5600	5600	0
168	20230605	155100	110577260	5600	5600	5600	5600	0
169	20230605	155000	110577260	5600	5600	5600	5600	0
170	20230605	154900	110577260	5600	5600	5600	5600	0
171	20230605	154800	110577260	5600	5600	5600	5600	0
172	20230605	154700	110577260	5600	5600	5600	5600	0
173	20230605	154600	110577260	5600	5600	5600	5600	0
174	20230605	154500	110577260	5600	5600	5600	5600	0
175	20230605	154400	110577260	5600	5600	5600	5600	0
176	20230605	154300	110577260	5600	5600	5600	5600	0
177	20230605	154200	110577260	5600	5600	5600	5600	0
178	20230605	154100	110577260	5600	5600	5600	5600	0
179	20230605	154000	110577260	5600	5600	5600	5600	0
180	20230605	153900	110577260	5600	5600	5600	5600	0
181	20230605	153800	110577260	5600	5600	5600	5600	0
182	20230605	153700	110577260	5600	5600	5600	5600	3421
183	20230605	153600	110577260	5600	5600	5600	5600	0
184	20230605	153500	110577260	5600	5600	5600	5600	0
185	20230605	153400	110577260	5600	5600	5600	5600	0
186	20230605	153300	110577260	5600	5600	5600	5600	0
187	20230605	153200	110577260	5600	5600	5600	5600	0
188	20230605	153100	110577260	5600	5600	5600	5600	0
189	20230605	153000	110577260	5600	5600	5600	5600	3421
190	20230605	152900	91419660	5590	5590	5590	5590	0
191	20230605	152800	91419660	5590	5590	5590	5590	0
192	20230605	152700	91419660	5590	5590	5590	5590	0
193	20230605	152600	91419660	5590	5590	5590	5590	0
194	20230605	152500	91419660	5590	5590	5590	5590	0
195	20230605	152400	91419660	5590	5590	5590	5590	0
196	20230605	152300	91419660	5590	5590	5590	5590	0
197	20230605	152200	91419660	5590	5590	5590	5590	0
198	20230605	152100	91419660	5590	5590	5590	5590	0
199	20230605	152000	91419660	5590	5590	5590	5590	0
200	20230605	151900	91419660	5590	5590	5590	5590	0
201	20230605	151800	91419660	5590	5590	5590	5590	0
202	20230605	151700	91419660	5590	5590	5590	5590	0
203	20230605	151600	91419660	5590	5580	5590	5580	11
204	20230605	151500	91358270	5580	5580	5580	5580	310
205	20230605	151400	89628470	5580	5580	5580	5580	61
206	20230605	151300	89288090	5580	5580	5580	5580	11
207	20230605	151200	89226710	5580	5580	5580	5580	0
208	20230605	151100	89226710	5580	5580	5580	5580	0
209	20230605	151000	89226710	5580	5580	5580	5580	0
210	20230605	150900	89226710	5580	5580	5580	5580	0
211	20230605	150800	89226710	5580	5580	5580	5580	300
212	20230605	150700	87552710	5590	5590	5590	5590	0
213	20230605	150600	87552710	5590	5590	5590	5590	0
214	20230605	150500	87552710	5590	5590	5590	5590	0
215	20230605	150400	87552710	5590	5590	5590	5590	0
216	20230605	150300	87552710	5590	5590	5590	5590	10
217	20230605	150200	87496810	5580	5580	5580	5580	230
218	20230605	150100	86213410	5580	5580	5580	5580	198
219	20230605	150000	85108570	5580	5580	5580	5580	134
220	20230605	145900	84360850	5580	5580	5580	5580	671
221	20230605	145800	80616670	5580	5580	5580	5580	73
222	20230605	145700	80209330	5600	5600	5600	5600	0
223	20230605	145600	80209330	5600	5600	5600	5600	893
224	20230605	145500	75208530	5600	5600	5600	5600	0
225	20230605	145400	75208530	5600	5600	5600	5600	0
226	20230605	145300	75208530	5600	5590	5600	5580	25
227	20230605	145200	75068740	5600	5600	5600	5600	0
228	20230605	145100	75068740	5600	5600	5600	5600	0
229	20230605	145000	75068740	5600	5600	5600	5600	0
230	20230605	144900	75068740	5600	5600	5600	5600	0
231	20230605	144800	75068740	5600	5600	5600	5600	0
232	20230605	144700	75068740	5600	5600	5600	5600	0
233	20230605	144600	75068740	5600	5600	5600	5600	0
234	20230605	144500	75068740	5600	5600	5600	5600	0
235	20230605	144400	75068740	5600	5600	5600	5600	0
236	20230605	144300	75068740	5600	5600	5600	5600	0
237	20230605	144200	75068740	5600	5600	5600	5600	0
238	20230605	144100	75068740	5600	5600	5600	5600	0
239	20230605	144000	75068740	5600	5600	5600	5600	0
240	20230605	143900	75068740	5600	5600	5600	5600	0
241	20230605	143800	75068740	5600	5600	5600	5600	0
242	20230605	143700	75068740	5600	5600	5600	5600	0
243	20230605	143600	75068740	5600	5600	5600	5600	100
244	20230605	143500	74508740	5600	5600	5600	5600	0
245	20230605	143400	74508740	5600	5600	5600	5600	0
246	20230605	143300	74508740	5600	5600	5600	5600	0
247	20230605	143200	74508740	5600	5600	5600	5600	200
248	20230605	143100	73388740	5600	5600	5600	5600	5
249	20230605	143000	73360740	5600	5600	5600	5600	2
250	20230605	142900	73349540	5590	5600	5600	5590	14
251	20230605	142800	73271250	5600	5600	5600	5600	0
252	20230605	142700	73271250	5600	5600	5600	5600	1
253	20230605	142600	73265650	5600	5600	5600	5600	0
254	20230605	142500	73265650	5600	5600	5600	5600	1
255	20230605	142400	73260050	5600	5600	5600	5600	0
256	20230605	142300	73260050	5600	5600	5600	5600	1
257	20230605	142200	73254450	5600	5600	5600	5600	0
258	20230605	142100	73254450	5600	5600	5600	5600	1
259	20230605	142000	73248850	5600	5600	5600	5600	0
260	20230605	141900	73248850	5600	5600	5600	5600	1
261	20230605	141800	73243250	5590	5590	5590	5590	1
262	20230605	141700	73237660	5600	5600	5600	5600	1
263	20230605	141600	73232060	5600	5600	5600	5600	11
264	20230605	141500	73170460	5580	5580	5580	5580	10
265	20230605	141400	73114660	5590	5590	5590	5590	0
266	20230605	141300	73114660	5590	5590	5590	5590	15
267	20230605	141200	73030810	5590	5590	5590	5590	0
268	20230605	141100	73030810	5590	5590	5590	5590	0
269	20230605	141000	73030810	5590	5590	5590	5590	0
270	20230605	140900	73030810	5590	5590	5590	5590	0
271	20230605	140800	73030810	5590	5590	5590	5590	0
272	20230605	140700	73030810	5590	5590	5590	5590	0
273	20230605	140600	73030810	5590	5590	5590	5590	5
274	20230605	140500	73002860	5590	5590	5590	5590	60
275	20230605	140400	72667460	5580	5580	5580	5580	0
276	20230605	140300	72667460	5580	5590	5590	5580	97
277	20230605	140200	72126050	5590	5590	5590	5590	0
278	20230605	140100	72126050	5590	5590	5590	5590	0
279	20230605	140000	72126050	5590	5590	5590	5590	0
280	20230605	135900	72126050	5590	5590	5590	5590	0
281	20230605	135800	72126050	5590	5590	5590	5590	1
282	20230605	135700	72120460	5600	5600	5600	5600	0
283	20230605	135600	72120460	5600	5600	5600	5600	0
284	20230605	135500	72120460	5600	5600	5600	5600	0
285	20230605	135400	72120460	5600	5600	5600	5600	0
286	20230605	135300	72120460	5600	5600	5600	5600	60
287	20230605	135200	71784460	5600	5600	5600	5600	0
288	20230605	135100	71784460	5600	5600	5600	5600	0
289	20230605	135000	71784460	5600	5600	5600	5600	0
290	20230605	134900	71784460	5600	5600	5600	5600	0
291	20230605	134800	71784460	5600	5600	5600	5600	0
292	20230605	134700	71784460	5600	5600	5600	5600	0
293	20230605	134600	71784460	5600	5600	5600	5600	0
294	20230605	134500	71784460	5600	5600	5600	5600	0
295	20230605	134400	71784460	5600	5600	5600	5600	0
296	20230605	134300	71784460	5600	5600	5600	5600	0
297	20230605	134200	71784460	5600	5600	5600	5600	0
298	20230605	134100	71784460	5600	5600	5600	5600	3
299	20230605	134000	71767660	5610	5610	5610	5610	0
300	20230605	133900	71767660	5610	5610	5610	5610	50
301	20230605	133800	71487160	5610	5580	5610	5580	470
302	20230605	133700	68855940	5590	5590	5590	5590	0
303	20230605	133600	68855940	5590	5590	5590	5590	900
304	20230605	133500	63824940	5580	5580	5580	5580	0
305	20230605	133400	63824940	5580	5580	5580	5580	0
306	20230605	133300	63824940	5580	5580	5580	5580	0
307	20230605	133200	63824940	5580	5580	5580	5580	0
308	20230605	133100	63824940	5580	5580	5580	5580	23
309	20230605	133000	63696600	5580	5580	5580	5580	0
310	20230605	132900	63696600	5580	5580	5580	5580	10
311	20230605	132800	63640800	5580	5580	5580	5580	0
312	20230605	132700	63640800	5580	5580	5580	5580	0
313	20230605	132600	63640800	5580	5580	5580	5580	0
314	20230605	132500	63640800	5580	5580	5580	5580	0
315	20230605	132400	63640800	5580	5580	5580	5580	0
316	20230605	132300	63640800	5580	5580	5580	5580	0
317	20230605	132200	63640800	5580	5580	5580	5580	0
318	20230605	132100	63640800	5580	5580	5580	5580	0
319	20230605	132000	63640800	5580	5580	5580	5580	0
320	20230605	131900	63640800	5580	5580	5580	5580	13
321	20230605	131800	63568260	5580	5580	5580	5580	0
322	20230605	131700	63568260	5580	5580	5580	5580	220
323	20230605	131600	62340660	5580	5580	5580	5580	0
324	20230605	131500	62340660	5580	5580	5580	5580	203
325	20230605	131400	61207920	5580	5580	5580	5580	289
326	20230605	131300	59595300	5580	5580	5580	5580	0
327	20230605	131200	59595300	5580	5580	5580	5580	0
328	20230605	131100	59595300	5580	5580	5580	5580	0
329	20230605	131000	59595300	5580	5570	5580	5570	589
330	20230605	130900	56314150	5580	5580	5580	5580	246
331	20230605	130800	54941470	5590	5590	5590	5590	0
332	20230605	130700	54941470	5590	5590	5590	5590	0
333	20230605	130600	54941470	5590	5590	5590	5590	60
334	20230605	130500	54606070	5590	5590	5590	5590	0
335	20230605	130400	54606070	5590	5590	5590	5590	0
336	20230605	130300	54606070	5590	5590	5590	5590	0
337	20230605	130200	54606070	5590	5590	5590	5590	3
338	20230605	130100	54589300	5590	5590	5590	5590	0
339	20230605	130000	54589300	5590	5590	5590	5590	0
340	20230605	125900	54589300	5590	5590	5590	5590	0
341	20230605	125800	54589300	5590	5590	5590	5590	0
342	20230605	125700	54589300	5590	5590	5590	5590	0
343	20230605	125600	54589300	5590	5590	5590	5590	3
344	20230605	125500	54572530	5590	5590	5590	5590	9
345	20230605	125400	54522220	5590	5590	5590	5590	0
346	20230605	125300	54522220	5590	5590	5590	5590	40
347	20230605	125200	54298620	5590	5590	5590	5590	200
348	20230605	125100	53180620	5590	5590	5590	5590	0
349	20230605	125000	53180620	5590	5590	5590	5590	10
350	20230605	124900	53124720	5590	5590	5590	5590	0
351	20230605	124800	53124720	5590	5590	5590	5590	11
352	20230605	124700	53063230	5590	5590	5590	5590	0
353	20230605	124600	53063230	5590	5590	5590	5590	1
354	20230605	124500	53057640	5590	5590	5590	5590	0
355	20230605	124400	53057640	5590	5590	5590	5590	10
356	20230605	124300	53001740	5580	5580	5580	5580	0
357	20230605	124200	53001740	5580	5580	5580	5580	0
358	20230605	124100	53001740	5580	5590	5590	5580	2
359	20230605	124000	52990570	5590	5590	5590	5590	0
360	20230605	123900	52990570	5590	5590	5590	5590	5
361	20230605	123800	52962620	5590	5590	5590	5590	0
362	20230605	123700	52962620	5590	5590	5590	5590	0
363	20230605	123600	52962620	5590	5590	5590	5590	22
364	20230605	123500	52839640	5590	5590	5590	5590	0
365	20230605	123400	52839640	5590	5590	5590	5590	0
366	20230605	123300	52839640	5590	5590	5590	5590	0
367	20230605	123200	52839640	5590	5590	5590	5590	200
368	20230605	123100	51721640	5590	5590	5590	5590	0
369	20230605	123000	51721640	5590	5590	5590	5590	200
370	20230605	122900	50603640	5590	5590	5590	5590	135
371	20230605	122800	49848990	5580	5580	5580	5580	0
372	20230605	122700	49848990	5580	5580	5580	5580	0
373	20230605	122600	49848990	5580	5580	5580	5580	0
374	20230605	122500	49848990	5580	5580	5580	5580	0
375	20230605	122400	49848990	5580	5580	5580	5580	0
376	20230605	122300	49848990	5580	5580	5580	5580	0
377	20230605	122200	49848990	5580	5580	5580	5580	0
378	20230605	122100	49848990	5580	5580	5580	5580	62
379	20230605	122000	49503030	5580	5580	5580	5580	0
380	20230605	121900	49503030	5580	5580	5580	5580	0
381	20230605	121800	49503030	5580	5580	5580	5580	0
382	20230605	121700	49503030	5580	5580	5580	5580	88
383	20230605	121600	49011990	5580	5580	5580	5580	0
384	20230605	121500	49011990	5580	5580	5580	5580	0
385	20230605	121400	49011990	5580	5580	5580	5580	0
386	20230605	121300	49011990	5580	5580	5580	5580	15
387	20230605	121200	48928290	5570	5570	5570	5570	0
388	20230605	121100	48928290	5570	5570	5570	5570	0
389	20230605	121000	48928290	5570	5570	5570	5570	0
390	20230605	120900	48928290	5570	5590	5590	5570	447
391	20230605	120800	46435520	5590	5590	5590	5590	0
392	20230605	120700	46435520	5590	5590	5590	5590	0
393	20230605	120600	46435520	5590	5590	5590	5590	0
394	20230605	120500	46435520	5590	5590	5590	5590	505
395	20230605	120400	43612570	5600	5600	5600	5600	453
396	20230605	120300	41075770	5600	5600	5600	5600	0
397	20230605	120200	41075770	5600	5600	5600	5600	0
398	20230605	120100	41075770	5600	5600	5600	5600	0
399	20230605	120000	41075770	5600	5600	5600	5600	0
400	20230605	115900	41075770	5600	5600	5600	5600	0
401	20230605	115800	41075770	5600	5600	5600	5600	0
402	20230605	115700	41075770	5600	5610	5610	5600	658
403	20230605	115600	37385410	5600	5600	5600	5600	0
404	20230605	115500	37385410	5600	5600	5600	5600	2
405	20230605	115400	37374210	5610	5610	5610	5610	0
406	20230605	115300	37374210	5610	5610	5610	5610	0
407	20230605	115200	37374210	5610	5610	5610	5610	0
408	20230605	115100	37374210	5610	5610	5610	5610	0
409	20230605	115000	37374210	5610	5610	5610	5610	0
410	20230605	114900	37374210	5610	5610	5610	5610	0
411	20230605	114800	37374210	5610	5610	5610	5610	0
412	20230605	114700	37374210	5610	5610	5610	5610	0
413	20230605	114600	37374210	5610	5610	5610	5610	0
414	20230605	114500	37374210	5610	5610	5610	5610	0
415	20230605	114400	37374210	5610	5610	5610	5610	0
416	20230605	114300	37374210	5610	5610	5610	5610	1
417	20230605	114200	37368600	5610	5610	5610	5610	0
418	20230605	114100	37368600	5610	5610	5610	5610	0
419	20230605	114000	37368600	5610	5610	5610	5610	1
420	20230605	113900	37362990	5610	5610	5610	5610	0
421	20230605	113800	37362990	5610	5610	5610	5610	0
422	20230605	113700	37362990	5610	5610	5610	5610	0
423	20230605	113600	37362990	5610	5610	5610	5610	0
424	20230605	113500	37362990	5610	5610	5610	5610	1
425	20230605	113400	37357380	5580	5580	5580	5580	0
426	20230605	113300	37357380	5580	5580	5580	5580	0
427	20230605	113200	37357380	5580	5580	5580	5580	0
428	20230605	113100	37357380	5580	5580	5580	5580	0
429	20230605	113000	37357380	5580	5580	5580	5580	0
430	20230605	112900	37357380	5580	5580	5580	5580	0
431	20230605	112800	37357380	5580	5580	5580	5580	10
432	20230605	112700	37301580	5580	5580	5580	5580	0
433	20230605	112600	37301580	5580	5580	5580	5580	0
434	20230605	112500	37301580	5580	5580	5580	5580	0
435	20230605	112400	37301580	5580	5580	5580	5580	0
436	20230605	112300	37301580	5580	5580	5580	5580	0
437	20230605	112200	37301580	5580	5580	5580	5580	0
438	20230605	112100	37301580	5580	5600	5600	5580	106
439	20230605	112000	36709800	5580	5580	5580	5580	2
440	20230605	111900	36698640	5600	5600	5600	5600	0
441	20230605	111800	36698640	5600	5600	5600	5600	0
442	20230605	111700	36698640	5600	5600	5600	5600	120
443	20230605	111600	36026640	5600	5600	5600	5600	0
444	20230605	111500	36026640	5600	5600	5600	5600	1
445	20230605	111400	36021040	5590	5590	5590	5590	0
446	20230605	111300	36021040	5590	5590	5590	5590	0
447	20230605	111200	36021040	5590	5590	5590	5590	0
448	20230605	111100	36021040	5590	5590	5590	5590	0
449	20230605	111000	36021040	5590	5590	5590	5590	0
450	20230605	110900	36021040	5590	5590	5590	5590	93
451	20230605	110800	35501170	5570	5570	5570	5570	0
452	20230605	110700	35501170	5570	5570	5570	5570	0
453	20230605	110600	35501170	5570	5570	5570	5570	0
454	20230605	110500	35501170	5570	5570	5570	5570	0
455	20230605	110400	35501170	5570	5570	5570	5570	0
456	20230605	110300	35501170	5570	5570	5570	5570	0
457	20230605	110200	35501170	5570	5570	5570	5570	0
458	20230605	110100	35501170	5570	5570	5570	5570	0
459	20230605	110000	35501170	5570	5570	5570	5570	0
460	20230605	105900	35501170	5570	5570	5570	5570	0
461	20230605	105800	35501170	5570	5570	5570	5570	0
462	20230605	105700	35501170	5570	5570	5570	5570	0
463	20230605	105600	35501170	5570	5570	5570	5570	0
464	20230605	105500	35501170	5570	5570	5570	5570	0
465	20230605	105400	35501170	5570	5570	5570	5570	0
466	20230605	105300	35501170	5570	5570	5570	5570	0
467	20230605	105200	35501170	5570	5570	5570	5570	0
468	20230605	105100	35501170	5570	5570	5570	5570	0
469	20230605	105000	35501170	5570	5570	5570	5570	0
470	20230605	104900	35501170	5570	5570	5570	5570	0
471	20230605	104800	35501170	5570	5570	5570	5570	0
472	20230605	104700	35501170	5570	5570	5570	5570	96
473	20230605	104600	34966450	5590	5590	5590	5590	0
474	20230605	104500	34966450	5590	5590	5590	5590	1
475	20230605	104400	34960860	5560	5560	5560	5560	0
476	20230605	104300	34960860	5560	5560	5560	5560	0
477	20230605	104200	34960860	5560	5560	5560	5560	11
478	20230605	104100	34899700	5590	5590	5590	5590	0
479	20230605	104000	34899700	5590	5590	5590	5590	0
480	20230605	103900	34899700	5590	5590	5590	5590	0
481	20230605	103800	34899700	5590	5590	5590	5590	17
482	20230605	103700	34804670	5570	5570	5570	5570	0
483	20230605	103600	34804670	5570	5570	5570	5570	0
484	20230605	103500	34804670	5570	5570	5570	5570	0
485	20230605	103400	34804670	5570	5570	5570	5570	0
486	20230605	103300	34804670	5570	5570	5570	5570	238
487	20230605	103200	33479010	5570	5580	5580	5560	998
488	20230605	103100	27922500	5570	5570	5570	5570	0
489	20230605	103000	27922500	5570	5570	5570	5570	4
490	20230605	102900	27900220	5580	5580	5580	5580	0
491	20230605	102800	27900220	5580	5580	5580	5580	0
492	20230605	102700	27900220	5580	5580	5580	5580	0
493	20230605	102600	27900220	5580	5580	5580	5580	6
494	20230605	102500	27866740	5570	5570	5570	5570	0
495	20230605	102400	27866740	5570	5570	5570	5570	0
496	20230605	102300	27866740	5570	5570	5570	5570	0
497	20230605	102200	27866740	5570	5570	5570	5570	0
498	20230605	102100	27866740	5570	5570	5570	5570	0
499	20230605	102000	27866740	5570	5570	5570	5570	0
500	20230605	101900	27866740	5570	5570	5570	5570	0
501	20230605	101800	27866740	5570	5570	5570	5570	0
502	20230605	101700	27866740	5570	5570	5570	5570	0
503	20230605	101600	27866740	5570	5570	5570	5570	0
504	20230605	101500	27866740	5570	5570	5570	5570	1
505	20230605	101400	27861170	5570	5570	5570	5570	0
506	20230605	101300	27861170	5570	5570	5570	5570	0
507	20230605	101200	27861170	5570	5570	5570	5570	0
508	20230605	101100	27861170	5570	5570	5570	5570	0
509	20230605	101000	27861170	5570	5570	5570	5570	0
510	20230605	100900	27861170	5570	5570	5570	5570	0
511	20230605	100800	27861170	5570	5570	5570	5570	0
512	20230605	100700	27861170	5570	5570	5570	5570	0
513	20230605	100600	27861170	5570	5570	5570	5570	0
514	20230605	100500	27861170	5570	5570	5570	5570	0
515	20230605	100400	27861170	5570	5570	5570	5570	0
516	20230605	100300	27861170	5570	5570	5570	5570	0
517	20230605	100200	27861170	5570	5570	5570	5570	0
518	20230605	100100	27861170	5570	5570	5570	5570	0
519	20230605	100000	27861170	5570	5570	5570	5570	0
520	20230605	095900	27861170	5570	5570	5570	5570	0
521	20230605	095800	27861170	5570	5570	5570	5570	0
522	20230605	095700	27861170	5570	5570	5570	5570	0
523	20230605	095600	27861170	5570	5570	5570	5570	0
524	20230605	095500	27861170	5570	5570	5570	5570	0
525	20230605	095400	27861170	5570	5570	5570	5570	2
526	20230605	095300	27850030	5570	5570	5570	5570	0
527	20230605	095200	27850030	5570	5570	5570	5570	0
528	20230605	095100	27850030	5570	5570	5570	5570	0
529	20230605	095000	27850030	5570	5580	5580	5570	128
530	20230605	094900	27136380	5580	5580	5580	5580	0
531	20230605	094800	27136380	5580	5580	5580	5580	0
532	20230605	094700	27136380	5580	5580	5580	5580	0
533	20230605	094600	27136380	5580	5580	5580	5580	0
534	20230605	094500	27136380	5580	5580	5580	5580	0
535	20230605	094400	27136380	5580	5580	5580	5580	0
536	20230605	094300	27136380	5580	5580	5580	5580	0
537	20230605	094200	27136380	5580	5580	5580	5580	0
538	20230605	094100	27136380	5580	5580	5580	5580	0
539	20230605	094000	27136380	5580	5580	5580	5580	11
540	20230605	093900	27075000	5560	5560	5560	5560	0
541	20230605	093800	27075000	5560	5560	5560	5560	0
542	20230605	093700	27075000	5560	5560	5560	5560	0
543	20230605	093600	27075000	5560	5590	5590	5560	37
544	20230605	093500	26868690	5590	5590	5590	5590	0
545	20230605	093400	26868690	5590	5590	5590	5590	0
546	20230605	093300	26868690	5590	5590	5590	5590	0
547	20230605	093200	26868690	5590	5590	5590	5590	0
548	20230605	093100	26868690	5590	5590	5590	5590	0
549	20230605	093000	26868690	5590	5590	5590	5590	0
550	20230605	092900	26868690	5590	5590	5590	5590	0
551	20230605	092800	26868690	5590	5590	5590	5590	0
552	20230605	092700	26868690	5590	5590	5590	5590	7
553	20230605	092600	26829560	5590	5590	5590	5590	0
554	20230605	092500	26829560	5590	5590	5590	5590	0
555	20230605	092400	26829560	5590	5590	5590	5590	441
556	20230605	092300	24364370	5620	5620	5620	5620	301
557	20230605	092200	22672750	5620	5580	5620	5580	501
558	20230605	092100	19877130	5580	5580	5580	5580	222
559	20230605	092000	18638370	5580	5580	5580	5580	0
560	20230605	091900	18638370	5580	5590	5590	5580	231
561	20230605	091800	17347520	5600	5600	5600	5600	8
562	20230605	091700	17302720	5590	5590	5590	5590	6
563	20230605	091600	17269180	5590	5590	5590	5590	0
564	20230605	091500	17269180	5590	5590	5590	5590	12
565	20230605	091400	17202100	5590	5610	5610	5590	1000
566	20230605	091300	11608230	5600	5600	5600	5600	0
567	20230605	091200	11608230	5600	5600	5600	5600	0
568	20230605	091100	11608230	5600	5600	5610	5600	323
569	20230605	091000	9798520	5600	5600	5600	5590	78
570	20230605	090900	9361730	5600	5600	5600	5600	0
571	20230605	090800	9361730	5600	5600	5600	5600	637
572	20230605	090700	5794530	5600	5600	5600	5600	68
573	20230605	090600	5413730	5610	5610	5610	5610	0
574	20230605	090500	5413730	5610	5610	5610	5610	0
575	20230605	090400	5413730	5610	5610	5610	5610	50
576	20230605	090300	5133230	5610	5610	5610	5610	1
577	20230605	090200	5127620	5610	5600	5610	5600	101
578	20230605	090100	4561120	5600	5600	5600	5600	10
579	20230605	090000	4505120	5590	5600	5600	5590	805