KissMeData/005670/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	191500	444411490	5790	5790	5790	5790	1401
3	20230613	191400	444411490	5790	5790	5790	5790	0
4	20230613	191300	444411490	5790	5790	5790	5790	0
5	20230613	191200	444411490	5790	5790	5790	5790	0
6	20230613	191100	444411490	5790	5790	5790	5790	0
7	20230613	191000	444411490	5790	5790	5790	5790	0
8	20230613	190900	444411490	5790	5790	5790	5790	0
9	20230613	190800	444411490	5790	5790	5790	5790	0
10	20230613	190700	444411490	5790	5790	5790	5790	0
11	20230613	190600	444411490	5790	5790	5790	5790	0
12	20230613	190500	444411490	5790	5790	5790	5790	0
13	20230613	190400	444411490	5790	5790	5790	5790	0
14	20230613	190300	444411490	5790	5790	5790	5790	0
15	20230613	190200	444411490	5790	5790	5790	5790	0
16	20230613	190100	444411490	5790	5790	5790	5790	0
17	20230613	190000	444411490	5790	5790	5790	5790	0
18	20230613	185900	444411490	5790	5790	5790	5790	0
19	20230613	185800	444411490	5790	5790	5790	5790	0
20	20230613	185700	444411490	5790	5790	5790	5790	0
21	20230613	185600	444411490	5790	5790	5790	5790	0
22	20230613	185500	444411490	5790	5790	5790	5790	0
23	20230613	185400	444411490	5790	5790	5790	5790	0
24	20230613	185300	444411490	5790	5790	5790	5790	0
25	20230613	185200	444411490	5790	5790	5790	5790	0
26	20230613	185100	444411490	5790	5790	5790	5790	0
27	20230613	185000	444411490	5790	5790	5790	5790	0
28	20230613	184900	444411490	5790	5790	5790	5790	0
29	20230613	184800	444411490	5790	5790	5790	5790	0
30	20230613	184700	444411490	5790	5790	5790	5790	0
31	20230613	184600	444411490	5790	5790	5790	5790	0
32	20230613	184500	444411490	5790	5790	5790	5790	1401
33	20230613	184400	444411490	5790	5790	5790	5790	0
34	20230613	184300	444411490	5790	5790	5790	5790	0
35	20230613	184200	444411490	5790	5790	5790	5790	0
36	20230613	184100	444411490	5790	5790	5790	5790	0
37	20230613	184000	444411490	5790	5790	5790	5790	0
38	20230613	183900	444411490	5790	5790	5790	5790	0
39	20230613	183800	444411490	5790	5790	5790	5790	0
40	20230613	183700	444411490	5790	5790	5790	5790	0
41	20230613	183600	444411490	5790	5790	5790	5790	0
42	20230613	183500	444411490	5790	5790	5790	5790	0
43	20230613	183400	444411490	5790	5790	5790	5790	0
44	20230613	183300	444411490	5790	5790	5790	5790	0
45	20230613	183200	444411490	5790	5790	5790	5790	0
46	20230613	183100	444411490	5790	5790	5790	5790	0
47	20230613	183000	444411490	5790	5790	5790	5790	0
48	20230613	182900	444411490	5790	5790	5790	5790	0
49	20230613	182800	444411490	5790	5790	5790	5790	0
50	20230613	182700	444411490	5790	5790	5790	5790	0
51	20230613	182600	444411490	5790	5790	5790	5790	0
52	20230613	182500	444411490	5790	5790	5790	5790	0
53	20230613	182400	444411490	5790	5790	5790	5790	0
54	20230613	182300	444411490	5790	5790	5790	5790	0
55	20230613	182200	444411490	5790	5790	5790	5790	0
56	20230613	182100	444411490	5790	5790	5790	5790	0
57	20230613	182000	444411490	5790	5790	5790	5790	0
58	20230613	181900	444411490	5790	5790	5790	5790	0
59	20230613	181800	444411490	5790	5790	5790	5790	0
60	20230613	181700	444411490	5790	5790	5790	5790	0
61	20230613	181600	444411490	5790	5790	5790	5790	0
62	20230613	181500	444411490	5790	5790	5790	5790	1401
63	20230613	181400	444411490	5790	5790	5790	5790	0
64	20230613	181300	444411490	5790	5790	5790	5790	0
65	20230613	181200	444411490	5790	5790	5790	5790	0
66	20230613	181100	444411490	5790	5790	5790	5790	0
67	20230613	181000	444411490	5790	5790	5790	5790	0
68	20230613	180900	444411490	5790	5790	5790	5790	0
69	20230613	180800	444411490	5790	5790	5790	5790	0
70	20230613	180700	444411490	5790	5790	5790	5790	0
71	20230613	180600	444411490	5790	5790	5790	5790	0
72	20230613	180500	444411490	5790	5790	5790	5790	0
73	20230613	180400	444411490	5790	5790	5790	5790	0
74	20230613	180300	444411490	5790	5790	5790	5790	0
75	20230613	180200	444411490	5790	5790	5790	5790	0
76	20230613	180100	444411490	5790	5790	5790	5790	0
77	20230613	180000	444411490	5790	5790	5790	5790	0
78	20230613	175900	444411490	5790	5790	5790	5790	0
79	20230613	175800	444411490	5790	5790	5790	5790	0
80	20230613	175700	444411490	5790	5790	5790	5790	0
81	20230613	175600	444411490	5790	5790	5790	5790	0
82	20230613	175500	444411490	5790	5790	5790	5790	0
83	20230613	175400	444411490	5790	5790	5790	5790	0
84	20230613	175300	444411490	5790	5790	5790	5790	0
85	20230613	175200	444411490	5790	5790	5790	5790	0
86	20230613	175100	444411490	5790	5790	5790	5790	0
87	20230613	175000	444411490	5790	5790	5790	5790	0
88	20230613	174900	444411490	5790	5790	5790	5790	0
89	20230613	174800	444411490	5790	5790	5790	5790	0
90	20230613	174700	444411490	5790	5790	5790	5790	0
91	20230613	174600	444411490	5790	5790	5790	5790	0
92	20230613	174500	444411490	5790	5790	5790	5790	1401
93	20230613	174400	444411490	5790	5790	5790	5790	0
94	20230613	174300	444411490	5790	5790	5790	5790	0
95	20230613	174200	444411490	5790	5790	5790	5790	0
96	20230613	174100	444411490	5790	5790	5790	5790	0
97	20230613	174000	444411490	5790	5790	5790	5790	0
98	20230613	173900	444411490	5790	5790	5790	5790	0
99	20230613	173800	444411490	5790	5790	5790	5790	0
100	20230613	173700	444411490	5790	5790	5790	5790	0
101	20230613	173600	444411490	5790	5790	5790	5790	0
102	20230613	173500	444411490	5790	5790	5790	5790	0
103	20230613	173400	444411490	5790	5790	5790	5790	0
104	20230613	173300	444411490	5790	5790	5790	5790	0
105	20230613	173200	444411490	5790	5790	5790	5790	0
106	20230613	173100	444411490	5790	5790	5790	5790	0
107	20230613	173000	444411490	5790	5790	5790	5790	0
108	20230613	172900	444411490	5790	5790	5790	5790	0
109	20230613	172800	444411490	5790	5790	5790	5790	0
110	20230613	172700	444411490	5790	5790	5790	5790	0
111	20230613	172600	444411490	5790	5790	5790	5790	0
112	20230613	172500	444411490	5790	5790	5790	5790	0
113	20230613	172400	444411490	5790	5790	5790	5790	0
114	20230613	172300	444411490	5790	5790	5790	5790	0
115	20230613	172200	444411490	5790	5790	5790	5790	0
116	20230613	172100	444411490	5790	5790	5790	5790	0
117	20230613	172000	444411490	5790	5790	5790	5790	0
118	20230613	171900	444411490	5790	5790	5790	5790	0
119	20230613	171800	444411490	5790	5790	5790	5790	0
120	20230613	171700	444411490	5790	5790	5790	5790	0
121	20230613	171600	444411490	5790	5790	5790	5790	0
122	20230613	171500	444411490	5790	5790	5790	5790	1401
123	20230613	171400	444411490	5790	5790	5790	5790	0
124	20230613	171300	444411490	5790	5790	5790	5790	0
125	20230613	171200	444411490	5790	5790	5790	5790	0
126	20230613	171100	444411490	5790	5790	5790	5790	0
127	20230613	171000	444411490	5790	5790	5790	5790	0
128	20230613	170900	444411490	5790	5790	5790	5790	0
129	20230613	170800	444411490	5790	5790	5790	5790	0
130	20230613	170700	444411490	5790	5790	5790	5790	0
131	20230613	170600	444411490	5790	5790	5790	5790	0
132	20230613	170500	444411490	5790	5790	5790	5790	0
133	20230613	170400	444411490	5790	5790	5790	5790	0
134	20230613	170300	444411490	5790	5790	5790	5790	0
135	20230613	170200	444411490	5790	5790	5790	5790	0
136	20230613	170100	444411490	5790	5790	5790	5790	0
137	20230613	170000	444411490	5790	5790	5790	5790	0
138	20230613	165900	444411490	5790	5790	5790	5790	0
139	20230613	165800	444411490	5790	5790	5790	5790	0
140	20230613	165700	444411490	5790	5790	5790	5790	0
141	20230613	165600	444411490	5790	5790	5790	5790	0
142	20230613	165500	444411490	5790	5790	5790	5790	0
143	20230613	165400	444411490	5790	5790	5790	5790	0
144	20230613	165300	444411490	5790	5790	5790	5790	0
145	20230613	165200	444411490	5790	5790	5790	5790	0
146	20230613	165100	444411490	5790	5790	5790	5790	0
147	20230613	165000	444411490	5790	5790	5790	5790	0
148	20230613	164900	444411490	5790	5790	5790	5790	0
149	20230613	164800	444411490	5790	5790	5790	5790	0
150	20230613	164700	444411490	5790	5790	5790	5790	0
151	20230613	164600	444411490	5790	5790	5790	5790	0
152	20230613	164500	444411490	5790	5790	5790	5790	1401
153	20230613	164400	444411490	5790	5790	5790	5790	0
154	20230613	164300	444411490	5790	5790	5790	5790	0
155	20230613	164200	444411490	5790	5790	5790	5790	0
156	20230613	164100	444411490	5790	5790	5790	5790	0
157	20230613	164000	444411490	5790	5790	5790	5790	0
158	20230613	163900	444411490	5790	5790	5790	5790	0
159	20230613	163800	444411490	5790	5790	5790	5790	0
160	20230613	163700	444411490	5790	5790	5790	5790	0
161	20230613	163600	444411490	5790	5790	5790	5790	0
162	20230613	163500	444411490	5790	5790	5790	5790	0
163	20230613	163400	444411490	5790	5790	5790	5790	0
164	20230613	163300	444411490	5790	5790	5790	5790	0
165	20230613	163200	444411490	5790	5790	5790	5790	0
166	20230613	163100	444411490	5790	5790	5790	5790	0
167	20230613	163000	444411490	5790	5790	5790	5790	0
168	20230613	162900	444411490	5790	5790	5790	5790	0
169	20230613	162800	444411490	5790	5790	5790	5790	0
170	20230613	162700	444411490	5790	5790	5790	5790	0
171	20230613	162600	444411490	5790	5790	5790	5790	0
172	20230613	162500	444411490	5790	5790	5790	5790	0
173	20230613	162400	444411490	5790	5790	5790	5790	0
174	20230613	162300	444411490	5790	5790	5790	5790	0
175	20230613	162200	444411490	5790	5790	5790	5790	0
176	20230613	162100	444411490	5790	5790	5790	5790	0
177	20230613	162000	444411490	5790	5790	5790	5790	0
178	20230613	161900	444411490	5790	5790	5790	5790	0
179	20230613	161800	444411490	5790	5790	5790	5790	0
180	20230613	161700	444411490	5790	5790	5790	5790	0
181	20230613	161600	444411490	5790	5790	5790	5790	0
182	20230613	161500	444411490	5790	5790	5790	5790	1401
183	20230613	161400	444411490	5790	5790	5790	5790	0
184	20230613	161300	444411490	5790	5790	5790	5790	0
185	20230613	161200	444411490	5790	5790	5790	5790	0
186	20230613	161100	444411490	5790	5790	5790	5790	0
187	20230613	161000	444411490	5790	5790	5790	5790	0
188	20230613	160900	444411490	5790	5790	5790	5790	0
189	20230613	160800	444411490	5790	5790	5790	5790	0
190	20230613	160700	444411490	5790	5790	5790	5790	0
191	20230613	160600	444411490	5790	5790	5790	5790	0
192	20230613	160500	444411490	5790	5790	5790	5790	0
193	20230613	160400	444411490	5790	5790	5790	5790	0
194	20230613	160300	444411490	5790	5790	5790	5790	0
195	20230613	160200	444411490	5790	5790	5790	5790	0
196	20230613	160100	444411490	5790	5790	5790	5790	0
197	20230613	160000	444411490	5790	5790	5790	5790	0
198	20230613	155900	444411490	5790	5790	5790	5790	0
199	20230613	155800	444411490	5790	5790	5790	5790	0
200	20230613	155700	444411490	5790	5790	5790	5790	0
201	20230613	155600	444411490	5790	5790	5790	5790	0
202	20230613	155500	444411490	5790	5790	5790	5790	0
203	20230613	155400	444411490	5790	5790	5790	5790	0
204	20230613	155300	444411490	5790	5790	5790	5790	0
205	20230613	155200	444411490	5790	5790	5790	5790	0
206	20230613	155100	444411490	5790	5790	5790	5790	0
207	20230613	155000	444411490	5790	5790	5790	5790	0
208	20230613	154900	444411490	5790	5790	5790	5790	0
209	20230613	154800	444411490	5790	5790	5790	5790	0
210	20230613	154700	444411490	5790	5790	5790	5790	0
211	20230613	154600	444411490	5790	5790	5790	5790	0
212	20230613	154500	444411490	5790	5790	5790	5790	1401
213	20230613	154400	444411490	5790	5790	5790	5790	0
214	20230613	154300	444411490	5790	5790	5790	5790	0
215	20230613	154200	444411490	5790	5790	5790	5790	0
216	20230613	154100	444411490	5790	5790	5790	5790	0
217	20230613	154000	444411490	5790	5790	5790	5790	0
218	20230613	153900	444411490	5790	5790	5790	5790	0
219	20230613	153800	444411490	5790	5790	5790	5790	0
220	20230613	153700	444411490	5790	5790	5790	5790	0
221	20230613	153600	444411490	5790	5790	5790	5790	0
222	20230613	153500	444411490	5790	5790	5790	5790	0
223	20230613	153400	444411490	5790	5790	5790	5790	0
224	20230613	153300	444411490	5790	5790	5790	5790	0
225	20230613	153200	444411490	5790	5790	5790	5790	0
226	20230613	153100	444411490	5790	5790	5790	5790	0
227	20230613	153000	444411490	5790	5790	5790	5790	1401
228	20230613	152900	436299700	5760	5760	5760	5760	0
229	20230613	152800	436299700	5760	5760	5760	5760	0
230	20230613	152700	436299700	5760	5760	5760	5760	0
231	20230613	152600	436299700	5760	5760	5760	5760	0
232	20230613	152500	436299700	5760	5760	5760	5760	0
233	20230613	152400	436299700	5760	5760	5760	5760	0
234	20230613	152300	436299700	5760	5760	5760	5760	0
235	20230613	152200	436299700	5760	5760	5760	5760	0
236	20230613	152100	436299700	5760	5760	5760	5760	0
237	20230613	152000	436299700	5760	5760	5760	5760	0
238	20230613	151900	436299700	5760	5750	5760	5750	31
239	20230613	151800	436121150	5760	5760	5760	5760	0
240	20230613	151700	436121150	5760	5750	5760	5750	738
241	20230613	151600	431870550	5760	5760	5760	5760	110
242	20230613	151500	431236950	5760	5760	5760	5760	10
243	20230613	151400	431179350	5750	5760	5760	5750	909
244	20230613	151300	425952400	5750	5750	5750	5750	69
245	20230613	151200	425555650	5750	5750	5750	5750	0
246	20230613	151100	425555650	5750	5750	5750	5750	18
247	20230613	151000	425452150	5760	5750	5760	5750	32
248	20230613	150900	425268050	5760	5760	5760	5760	6
249	20230613	150800	425233490	5760	5760	5760	5760	43
250	20230613	150700	424985810	5750	5750	5750	5750	0
251	20230613	150600	424985810	5750	5750	5750	5750	0
252	20230613	150500	424985810	5750	5750	5750	5750	0
253	20230613	150400	424985810	5750	5750	5750	5750	0
254	20230613	150300	424985810	5750	5750	5750	5750	50
255	20230613	150200	424698310	5750	5750	5750	5750	13
256	20230613	150100	424623560	5750	5750	5750	5750	342
257	20230613	150000	422657060	5750	5750	5750	5750	10
258	20230613	145900	422599560	5750	5750	5750	5750	10
259	20230613	145800	422542060	5750	5750	5750	5750	268
260	20230613	145700	421001060	5750	5750	5750	5750	11
261	20230613	145600	420937810	5730	5740	5740	5730	462
262	20230613	145500	418290350	5740	5740	5740	5740	1
263	20230613	145400	418284610	5750	5740	5750	5730	741
264	20230613	145300	414034010	5760	5760	5760	5760	0
265	20230613	145200	414034010	5760	5760	5760	5760	0
266	20230613	145100	414034010	5760	5760	5760	5760	0
267	20230613	145000	414034010	5760	5760	5760	5760	0
268	20230613	144900	414034010	5760	5760	5760	5760	5
269	20230613	144800	414005210	5760	5760	5760	5760	0
270	20230613	144700	414005210	5760	5760	5760	5730	131
271	20230613	144600	413251550	5760	5760	5760	5760	0
272	20230613	144500	413251550	5760	5740	5760	5730	200
273	20230613	144400	412102460	5740	5740	5740	5740	0
274	20230613	144300	412102460	5740	5740	5740	5740	0
275	20230613	144200	412102460	5740	5740	5740	5740	1
276	20230613	144100	412096720	5740	5740	5740	5740	26
277	20230613	144000	411947480	5740	5740	5740	5740	0
278	20230613	143900	411947480	5740	5740	5740	5740	0
279	20230613	143800	411947480	5740	5740	5740	5740	0
280	20230613	143700	411947480	5740	5740	5740	5740	134
281	20230613	143600	411178320	5740	5750	5750	5740	2585
282	20230613	143500	396335270	5760	5760	5760	5760	0
283	20230613	143400	396335270	5760	5760	5760	5760	0
284	20230613	143300	396335270	5760	5760	5760	5760	43
285	20230613	143200	396087590	5760	5760	5760	5760	19
286	20230613	143100	395978150	5750	5750	5750	5750	0
287	20230613	143000	395978150	5750	5750	5750	5750	0
288	20230613	142900	395978150	5750	5760	5760	5750	2774
289	20230613	142800	380013820	5770	5770	5770	5770	1607
290	20230613	142700	370741430	5770	5770	5770	5770	0
291	20230613	142600	370741430	5770	5770	5770	5770	0
292	20230613	142500	370741430	5770	5770	5770	5770	0
293	20230613	142400	370741430	5770	5770	5770	5770	0
294	20230613	142300	370741430	5770	5770	5770	5770	1
295	20230613	142200	370735660	5770	5770	5770	5770	109
296	20230613	142100	370106730	5770	5770	5770	5770	0
297	20230613	142000	370106730	5770	5770	5770	5770	0
298	20230613	141900	370106730	5770	5770	5770	5770	0
299	20230613	141800	370106730	5770	5770	5770	5770	0
300	20230613	141700	370106730	5770	5770	5770	5770	0
301	20230613	141600	370106730	5770	5770	5770	5770	0
302	20230613	141500	370106730	5770	5770	5770	5770	13
303	20230613	141400	370031720	5780	5780	5780	5780	30
304	20230613	141300	369858320	5780	5780	5780	5780	10
305	20230613	141200	369800520	5780	5780	5780	5780	0
306	20230613	141100	369800520	5780	5780	5780	5780	0
307	20230613	141000	369800520	5780	5780	5780	5780	9
308	20230613	140900	369748500	5770	5770	5770	5770	0
309	20230613	140800	369748500	5770	5770	5770	5770	0
310	20230613	140700	369748500	5770	5770	5770	5770	0
311	20230613	140600	369748500	5770	5770	5770	5770	0
312	20230613	140500	369748500	5770	5770	5770	5770	0
313	20230613	140400	369748500	5770	5770	5770	5770	7
314	20230613	140300	369708110	5780	5780	5780	5780	0
315	20230613	140200	369708110	5780	5780	5780	5780	520
316	20230613	140100	366702510	5770	5770	5770	5770	51
317	20230613	140000	366408240	5770	5770	5770	5770	0
318	20230613	135900	366408240	5770	5770	5770	5770	300
319	20230613	135800	364677240	5780	5780	5780	5780	0
320	20230613	135700	364677240	5780	5780	5780	5780	0
321	20230613	135600	364677240	5780	5780	5780	5780	0
322	20230613	135500	364677240	5780	5780	5780	5780	344
323	20230613	135400	362688920	5780	5780	5780	5780	0
324	20230613	135300	362688920	5780	5780	5780	5780	0
325	20230613	135200	362688920	5780	5780	5780	5780	0
326	20230613	135100	362688920	5780	5780	5780	5780	11
327	20230613	135000	362625340	5780	5780	5780	5780	0
328	20230613	134900	362625340	5780	5780	5780	5780	25
329	20230613	134800	362480840	5780	5780	5780	5780	10
330	20230613	134700	362423040	5780	5780	5780	5780	0
331	20230613	134600	362423040	5780	5780	5780	5780	0
332	20230613	134500	362423040	5780	5780	5780	5780	0
333	20230613	134400	362423040	5780	5780	5780	5780	0
334	20230613	134300	362423040	5780	5780	5780	5780	0
335	20230613	134200	362423040	5780	5780	5780	5780	0
336	20230613	134100	362423040	5780	5780	5780	5780	0
337	20230613	134000	362423040	5780	5780	5780	5780	14
338	20230613	133900	362342120	5780	5780	5780	5780	0
339	20230613	133800	362342120	5780	5780	5780	5780	0
340	20230613	133700	362342120	5780	5780	5780	5780	7
341	20230613	133600	362301660	5780	5780	5780	5780	8
342	20230613	133500	362255420	5770	5770	5770	5770	7
343	20230613	133400	362215030	5760	5760	5760	5760	0
344	20230613	133300	362215030	5760	5760	5760	5760	643
345	20230613	133200	358511350	5760	5760	5760	5760	1
346	20230613	133100	358505590	5760	5760	5760	5760	1
347	20230613	133000	358499830	5770	5770	5770	5770	0
348	20230613	132900	358499830	5770	5770	5780	5770	1978
349	20230613	132800	347086680	5780	5780	5780	5780	0
350	20230613	132700	347086680	5780	5780	5780	5780	0
351	20230613	132600	347086680	5780	5780	5780	5780	0
352	20230613	132500	347086680	5780	5780	5780	5780	11
353	20230613	132400	347023100	5780	5780	5780	5780	0
354	20230613	132300	347023100	5780	5780	5780	5780	200
355	20230613	132200	345867100	5790	5790	5790	5790	0
356	20230613	132100	345867100	5790	5790	5790	5790	0
357	20230613	132000	345867100	5790	5790	5790	5790	0
358	20230613	131900	345867100	5790	5790	5790	5790	51
359	20230613	131800	345571810	5780	5780	5780	5780	38
360	20230613	131700	345352170	5780	5780	5780	5780	24
361	20230613	131600	345213450	5780	5780	5780	5780	20
362	20230613	131500	345097850	5790	5780	5790	5780	6
363	20230613	131400	345063120	5780	5780	5780	5780	4
364	20230613	131300	345040000	5780	5780	5780	5780	1
365	20230613	131200	345034220	5790	5790	5790	5790	0
366	20230613	131100	345034220	5790	5790	5790	5790	7
367	20230613	131000	344993690	5780	5780	5780	5780	0
368	20230613	130900	344993690	5780	5780	5780	5780	0
369	20230613	130800	344993690	5780	5780	5780	5780	160
370	20230613	130700	344068890	5780	5780	5780	5780	0
371	20230613	130600	344068890	5780	5780	5780	5780	0
372	20230613	130500	344068890	5780	5780	5780	5780	1054
373	20230613	130400	337976770	5790	5790	5790	5790	6
374	20230613	130300	337942030	5790	5790	5790	5790	3
375	20230613	130200	337924660	5780	5780	5780	5780	3
376	20230613	130100	337907320	5790	5790	5790	5790	93
377	20230613	130000	337368850	5790	5790	5790	5790	41
378	20230613	125900	337131460	5780	5780	5780	5780	38
379	20230613	125800	336911820	5790	5790	5790	5790	0
380	20230613	125700	336911820	5790	5790	5790	5790	0
381	20230613	125600	336911820	5790	5790	5790	5790	927
382	20230613	125500	331544490	5790	5790	5790	5790	25
383	20230613	125400	331399740	5800	5800	5800	5800	18
384	20230613	125300	331295340	5790	5790	5790	5790	0
385	20230613	125200	331295340	5790	5790	5790	5790	0
386	20230613	125100	331295340	5790	5790	5790	5790	0
387	20230613	125000	331295340	5790	5790	5790	5790	0
388	20230613	124900	331295340	5790	5790	5790	5790	51
389	20230613	124800	331000050	5790	5790	5790	5790	0
390	20230613	124700	331000050	5790	5790	5790	5790	0
391	20230613	124600	331000050	5790	5790	5790	5790	0
392	20230613	124500	331000050	5790	5790	5790	5790	0
393	20230613	124400	331000050	5790	5790	5790	5790	0
394	20230613	124300	331000050	5790	5780	5790	5780	8
395	20230613	124200	330953760	5790	5790	5790	5790	0
396	20230613	124100	330953760	5790	5790	5790	5790	200
397	20230613	124000	329795760	5800	5800	5800	5800	0
398	20230613	123900	329795760	5800	5800	5800	5800	57
399	20230613	123800	329465160	5800	5800	5800	5800	0
400	20230613	123700	329465160	5800	5800	5800	5800	0
401	20230613	123600	329465160	5800	5800	5800	5800	0
402	20230613	123500	329465160	5800	5800	5800	5800	0
403	20230613	123400	329465160	5800	5800	5800	5800	0
404	20230613	123300	329465160	5800	5800	5800	5800	0
405	20230613	123200	329465160	5800	5800	5800	5800	100
406	20230613	123100	328885160	5800	5790	5800	5790	110
407	20230613	123000	328247260	5800	5800	5800	5800	0
408	20230613	122900	328247260	5800	5800	5800	5800	0
409	20230613	122800	328247260	5800	5800	5800	5800	0
410	20230613	122700	328247260	5800	5800	5800	5800	0
411	20230613	122600	328247260	5800	5780	5800	5780	30
412	20230613	122500	328073500	5790	5790	5790	5790	0
413	20230613	122400	328073500	5790	5790	5790	5790	21
414	20230613	122300	327951910	5790	5790	5790	5790	0
415	20230613	122200	327951910	5790	5790	5790	5790	0
416	20230613	122100	327951910	5790	5790	5790	5790	26
417	20230613	122000	327801370	5790	5790	5790	5790	0
418	20230613	121900	327801370	5790	5790	5790	5790	0
419	20230613	121800	327801370	5790	5790	5790	5790	0
420	20230613	121700	327801370	5790	5790	5790	5790	0
421	20230613	121600	327801370	5790	5790	5790	5790	0
422	20230613	121500	327801370	5790	5790	5790	5790	0
423	20230613	121400	327801370	5790	5790	5790	5790	0
424	20230613	121300	327801370	5790	5790	5790	5790	12
425	20230613	121200	327731890	5790	5790	5790	5790	0
426	20230613	121100	327731890	5790	5790	5790	5790	44
427	20230613	121000	327477130	5790	5790	5790	5790	1
428	20230613	120900	327471340	5790	5790	5790	5790	0
429	20230613	120800	327471340	5790	5790	5790	5790	0
430	20230613	120700	327471340	5790	5790	5790	5790	240
431	20230613	120600	326081740	5790	5790	5790	5790	7
432	20230613	120500	326041210	5790	5790	5790	5790	3
433	20230613	120400	326023840	5790	5790	5790	5790	0
434	20230613	120300	326023840	5790	5790	5790	5790	0
435	20230613	120200	326023840	5790	5790	5790	5790	0
436	20230613	120100	326023840	5790	5790	5790	5790	17
437	20230613	120000	325925410	5790	5790	5790	5790	0
438	20230613	115900	325925410	5790	5790	5790	5790	0
439	20230613	115800	325925410	5790	5790	5790	5790	0
440	20230613	115700	325925410	5790	5790	5790	5790	0
441	20230613	115600	325925410	5790	5790	5790	5790	10
442	20230613	115500	325867510	5790	5790	5790	5790	0
443	20230613	115400	325867510	5790	5790	5790	5790	0
444	20230613	115300	325867510	5790	5790	5790	5790	0
445	20230613	115200	325867510	5790	5790	5790	5790	269
446	20230613	115100	324310000	5800	5800	5800	5800	0
447	20230613	115000	324310000	5800	5800	5800	5800	3
448	20230613	114900	324292600	5800	5800	5800	5800	0
449	20230613	114800	324292600	5800	5800	5800	5800	100
450	20230613	114700	323712600	5800	5800	5800	5800	0
451	20230613	114600	323712600	5800	5800	5800	5800	0
452	20230613	114500	323712600	5800	5800	5800	5800	0
453	20230613	114400	323712600	5800	5800	5800	5800	0
454	20230613	114300	323712600	5800	5800	5800	5800	0
455	20230613	114200	323712600	5800	5800	5800	5800	0
456	20230613	114100	323712600	5800	5800	5800	5800	0
457	20230613	114000	323712600	5800	5800	5800	5800	0
458	20230613	113900	323712600	5800	5800	5800	5800	0
459	20230613	113800	323712600	5800	5800	5800	5800	0
460	20230613	113700	323712600	5800	5790	5800	5790	246
461	20230613	113600	322285860	5790	5790	5790	5790	0
462	20230613	113500	322285860	5790	5790	5790	5790	700
463	20230613	113400	318232860	5800	5800	5800	5800	0
464	20230613	113300	318232860	5800	5800	5800	5800	0
465	20230613	113200	318232860	5800	5800	5800	5800	0
466	20230613	113100	318232860	5800	5800	5800	5800	100
467	20230613	113000	317652860	5800	5800	5800	5800	1
468	20230613	112900	317647060	5800	5800	5800	5800	5
469	20230613	112800	317618060	5790	5790	5790	5790	0
470	20230613	112700	317618060	5790	5790	5790	5790	272
471	20230613	112600	316043180	5780	5780	5780	5780	0
472	20230613	112500	316043180	5780	5800	5800	5780	718
473	20230613	112400	311885630	5800	5810	5810	5800	159
474	20230613	112300	310963100	5810	5790	5810	5790	184
475	20230613	112200	309896100	5790	5790	5790	5790	0
476	20230613	112100	309896100	5790	5790	5790	5790	0
477	20230613	112000	309896100	5790	5790	5790	5790	0
478	20230613	111900	309896100	5790	5790	5790	5790	0
479	20230613	111800	309896100	5790	5790	5790	5790	0
480	20230613	111700	309896100	5790	5790	5790	5790	0
481	20230613	111600	309896100	5790	5790	5790	5790	583
482	20230613	111500	306520530	5790	5790	5790	5790	0
483	20230613	111400	306520530	5790	5790	5790	5790	0
484	20230613	111300	306520530	5790	5790	5790	5790	0
485	20230613	111200	306520530	5790	5790	5790	5790	0
486	20230613	111100	306520530	5790	5790	5790	5790	0
487	20230613	111000	306520530	5790	5790	5790	5790	0
488	20230613	110900	306520530	5790	5790	5790	5790	0
489	20230613	110800	306520530	5790	5790	5790	5790	0
490	20230613	110700	306520530	5790	5790	5790	5790	0
491	20230613	110600	306520530	5790	5800	5800	5790	1000
492	20230613	110500	300729390	5810	5810	5810	5810	0
493	20230613	110400	300729390	5810	5810	5810	5810	522
494	20230613	110300	297696570	5810	5810	5810	5810	44
495	20230613	110200	297440930	5810	5810	5810	5810	0
496	20230613	110100	297440930	5810	5810	5810	5810	24
497	20230613	110000	297301490	5820	5820	5820	5820	1
498	20230613	105900	297295670	5820	5810	5820	5810	1000
499	20230613	105800	291476120	5810	5810	5810	5810	55
500	20230613	105700	291156570	5810	5810	5810	5810	65
501	20230613	105600	290778920	5800	5800	5800	5800	0
502	20230613	105500	290778920	5800	5800	5800	5800	0
503	20230613	105400	290778920	5800	5800	5800	5800	0
504	20230613	105300	290778920	5800	5800	5800	5800	0
505	20230613	105200	290778920	5800	5800	5800	5800	0
506	20230613	105100	290778920	5800	5800	5800	5800	0
507	20230613	105000	290778920	5800	5800	5800	5800	100
508	20230613	104900	290198920	5800	5800	5800	5800	100
509	20230613	104800	289618920	5800	5800	5800	5800	0
510	20230613	104700	289618920	5800	5800	5800	5800	50
511	20230613	104600	289328920	5820	5820	5820	5820	0
512	20230613	104500	289328920	5820	5820	5820	5820	9
513	20230613	104400	289276540	5800	5800	5800	5800	206
514	20230613	104300	288081740	5800	5800	5800	5800	41
515	20230613	104200	287843940	5800	5800	5800	5800	4
516	20230613	104100	287820740	5820	5820	5820	5820	19
517	20230613	104000	287710160	5820	5820	5820	5820	0
518	20230613	103900	287710160	5820	5820	5820	5820	171
519	20230613	103800	286714940	5810	5810	5810	5810	782
520	20230613	103700	282171520	5810	5810	5810	5810	0
521	20230613	103600	282171520	5810	5810	5810	5810	0
522	20230613	103500	282171520	5810	5810	5810	5810	0
523	20230613	103400	282171520	5810	5810	5810	5810	7
524	20230613	103300	282130850	5810	5810	5810	5810	8
525	20230613	103200	282084370	5810	5810	5810	5810	100
526	20230613	103100	281503370	5820	5820	5820	5820	137
527	20230613	103000	280706030	5830	5830	5830	5830	0
528	20230613	102900	280706030	5830	5830	5830	5830	0
529	20230613	102800	280706030	5830	5830	5830	5830	0
530	20230613	102700	280706030	5830	5840	5840	5830	7
531	20230613	102600	280665200	5840	5800	5840	5800	501
532	20230613	102500	277747030	5790	5790	5790	5790	0
533	20230613	102400	277747030	5790	5790	5790	5790	3
534	20230613	102300	277729660	5790	5790	5790	5790	0
535	20230613	102200	277729660	5790	5790	5790	5790	8
536	20230613	102100	277683340	5790	5790	5790	5790	1
537	20230613	102000	277677550	5790	5790	5790	5790	1
538	20230613	101900	277671760	5790	5790	5790	5790	177
539	20230613	101800	276646930	5790	5790	5790	5790	0
540	20230613	101700	276646930	5790	5790	5790	5790	14
541	20230613	101600	276565870	5780	5780	5780	5760	3673
542	20230613	101500	255377550	5780	5780	5780	5780	200
543	20230613	101400	254221550	5780	5780	5780	5780	0
544	20230613	101300	254221550	5780	5780	5780	5780	66
545	20230613	101200	253840070	5780	5780	5780	5780	1
546	20230613	101100	253834290	5790	5790	5790	5790	45
547	20230613	101000	253573740	5790	5800	5800	5790	811
548	20230613	100900	248877800	5800	5800	5800	5800	111
549	20230613	100800	248234000	5810	5820	5820	5810	547
550	20230613	100700	245054490	5830	5830	5830	5830	88
551	20230613	100600	244541450	5830	5830	5830	5830	0
552	20230613	100500	244541450	5830	5830	5830	5830	1
553	20230613	100400	244535620	5830	5830	5830	5830	81
554	20230613	100300	244063390	5830	5830	5830	5830	158
555	20230613	100200	243142250	5830	5830	5830	5830	806
556	20230613	100100	238443270	5830	5840	5840	5830	230
557	20230613	100000	237101510	5840	5840	5840	5840	272
558	20230613	095900	235513030	5830	5830	5830	5830	0
559	20230613	095800	235513030	5830	5850	5850	5830	35
560	20230613	095700	235308930	5860	5860	5860	5860	1
561	20230613	095600	235303070	5840	5840	5840	5840	0
562	20230613	095500	235303070	5840	5840	5840	5840	366
563	20230613	095400	233165630	5860	5850	5860	5840	104
564	20230613	095300	232558150	5850	5850	5850	5850	46
565	20230613	095200	232289050	5850	5860	5860	5850	1188
566	20230613	095100	225336220	5860	5860	5860	5860	230
567	20230613	095000	223988420	5870	5860	5870	5860	139
568	20230613	094900	223173490	5860	5870	5870	5860	20
569	20230613	094800	223056140	5870	5870	5870	5870	16
570	20230613	094700	222962220	5880	5880	5880	5880	200
571	20230613	094600	221786220	5870	5870	5880	5860	27
572	20230613	094500	221627810	5870	5870	5880	5870	105
573	20230613	094400	221011430	5860	5860	5870	5860	39
574	20230613	094300	220782670	5860	5870	5880	5860	517
575	20230613	094200	217747790	5880	5880	5880	5880	97
576	20230613	094100	217177430	5880	5880	5890	5860	2776
577	20230613	094000	200856050	5880	5860	5890	5860	647
578	20230613	093900	197059250	5890	5860	5890	5860	9180
579	20230613	093800	143164620	5860	5860	5860	5860	339
580	20230613	093700	141178080	5870	5860	5870	5850	1864
581	20230613	093600	130255340	5850	5850	5860	5850	1467
582	20230613	093500	121669600	5850	5850	5850	5850	649
583	20230613	093400	117872950	5850	5850	5850	5850	0
584	20230613	093300	117872950	5850	5850	5860	5850	288
585	20230613	093200	116188000	5860	5850	5860	5850	1233
586	20230613	093100	108963780	5860	5850	5860	5840	253
587	20230613	093000	107483070	5860	5860	5860	5850	312
588	20230613	092900	105655130	5860	5860	5860	5850	58
589	20230613	092800	105315490	5850	5860	5870	5850	1967
590	20230613	092700	93789210	5870	5860	5870	5840	388
591	20230613	092600	91515990	5840	5860	5870	5840	532
592	20230613	092500	88400420	5870	5840	5870	5840	1599
593	20230613	092400	79044180	5850	5850	5850	5850	7
594	20230613	092300	79003230	5850	5840	5850	5840	1125
595	20230613	092200	72422510	5850	5840	5850	5840	30
596	20230613	092100	72247100	5850	5840	5850	5830	489
597	20230613	092000	69391160	5830	5830	5830	5820	428
598	20230613	091900	66899320	5830	5830	5830	5830	68
599	20230613	091800	66502880	5830	5830	5840	5820	1564
600	20230613	091700	57396660	5830	5830	5830	5830	212
601	20230613	091600	56160700	5840	5830	5840	5830	251
602	20230613	091500	54697360	5840	5810	5840	5810	535
603	20230613	091400	51573680	5830	5840	5850	5810	508
604	20230613	091300	48608690	5840	5830	5850	5830	2021
605	20230613	091200	36794740	5820	5820	5830	5810	1306
606	20230613	091100	29191870	5810	5810	5810	5810	315
607	20230613	091000	27361720	5810	5790	5810	5790	521
608	20230613	090900	24335230	5790	5790	5790	5790	50
609	20230613	090800	24045730	5790	5790	5790	5790	121
610	20230613	090700	23345140	5800	5810	5810	5800	930
611	20230613	090600	17945810	5810	5810	5810	5810	88
612	20230613	090500	17434530	5820	5820	5820	5820	50
613	20230613	090400	17143530	5820	5820	5820	5820	12
614	20230613	090300	17073690	5810	5820	5820	5810	353
615	20230613	090200	15019240	5820	5790	5820	5790	3
616	20230613	090100	15001840	5790	5790	5790	5790	550
617	20230613	090000	11817340	5790	5790	5790	5780	2041