KissMeData/013570/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210600	720919720	5940	5940	5940	5940	759
3	20230607	210500	720919720	5940	5940	5940	5940	0
4	20230607	210400	720919720	5940	5940	5940	5940	0
5	20230607	210300	720919720	5940	5940	5940	5940	0
6	20230607	210200	720919720	5940	5940	5940	5940	0
7	20230607	210100	720919720	5940	5940	5940	5940	0
8	20230607	210000	720919720	5940	5940	5940	5940	0
9	20230607	205900	720919720	5940	5940	5940	5940	0
10	20230607	205800	720919720	5940	5940	5940	5940	0
11	20230607	205700	720919720	5940	5940	5940	5940	0
12	20230607	205600	720919720	5940	5940	5940	5940	0
13	20230607	205500	720919720	5940	5940	5940	5940	0
14	20230607	205400	720919720	5940	5940	5940	5940	0
15	20230607	205300	720919720	5940	5940	5940	5940	0
16	20230607	205200	720919720	5940	5940	5940	5940	0
17	20230607	205100	720919720	5940	5940	5940	5940	0
18	20230607	205000	720919720	5940	5940	5940	5940	0
19	20230607	204900	720919720	5940	5940	5940	5940	0
20	20230607	204800	720919720	5940	5940	5940	5940	0
21	20230607	204700	720919720	5940	5940	5940	5940	0
22	20230607	204600	720919720	5940	5940	5940	5940	0
23	20230607	204500	720919720	5940	5940	5940	5940	0
24	20230607	204400	720919720	5940	5940	5940	5940	0
25	20230607	204300	720919720	5940	5940	5940	5940	0
26	20230607	204200	720919720	5940	5940	5940	5940	0
27	20230607	204100	720919720	5940	5940	5940	5940	0
28	20230607	204000	720919720	5940	5940	5940	5940	0
29	20230607	203900	720919720	5940	5940	5940	5940	0
30	20230607	203800	720919720	5940	5940	5940	5940	0
31	20230607	203700	720919720	5940	5940	5940	5940	0
32	20230607	203600	720919720	5940	5940	5940	5940	759
33	20230607	203500	720919720	5940	5940	5940	5940	0
34	20230607	203400	720919720	5940	5940	5940	5940	0
35	20230607	203300	720919720	5940	5940	5940	5940	0
36	20230607	203200	720919720	5940	5940	5940	5940	0
37	20230607	203100	720919720	5940	5940	5940	5940	0
38	20230607	203000	720919720	5940	5940	5940	5940	0
39	20230607	202900	720919720	5940	5940	5940	5940	0
40	20230607	202800	720919720	5940	5940	5940	5940	0
41	20230607	202700	720919720	5940	5940	5940	5940	0
42	20230607	202600	720919720	5940	5940	5940	5940	0
43	20230607	202500	720919720	5940	5940	5940	5940	0
44	20230607	202400	720919720	5940	5940	5940	5940	0
45	20230607	202300	720919720	5940	5940	5940	5940	0
46	20230607	202200	720919720	5940	5940	5940	5940	0
47	20230607	202100	720919720	5940	5940	5940	5940	0
48	20230607	202000	720919720	5940	5940	5940	5940	0
49	20230607	201900	720919720	5940	5940	5940	5940	0
50	20230607	201800	720919720	5940	5940	5940	5940	0
51	20230607	201700	720919720	5940	5940	5940	5940	0
52	20230607	201600	720919720	5940	5940	5940	5940	0
53	20230607	201500	720919720	5940	5940	5940	5940	0
54	20230607	201400	720919720	5940	5940	5940	5940	0
55	20230607	201300	720919720	5940	5940	5940	5940	0
56	20230607	201200	720919720	5940	5940	5940	5940	0
57	20230607	201100	720919720	5940	5940	5940	5940	0
58	20230607	201000	720919720	5940	5940	5940	5940	0
59	20230607	200900	720919720	5940	5940	5940	5940	0
60	20230607	200800	720919720	5940	5940	5940	5940	0
61	20230607	200700	720919720	5940	5940	5940	5940	0
62	20230607	200600	720919720	5940	5940	5940	5940	759
63	20230607	200500	720919720	5940	5940	5940	5940	0
64	20230607	200400	720919720	5940	5940	5940	5940	0
65	20230607	200300	720919720	5940	5940	5940	5940	0
66	20230607	200200	720919720	5940	5940	5940	5940	0
67	20230607	200100	720919720	5940	5940	5940	5940	0
68	20230607	200000	720919720	5940	5940	5940	5940	0
69	20230607	195900	720919720	5940	5940	5940	5940	0
70	20230607	195800	720919720	5940	5940	5940	5940	0
71	20230607	195700	720919720	5940	5940	5940	5940	0
72	20230607	195600	720919720	5940	5940	5940	5940	0
73	20230607	195500	720919720	5940	5940	5940	5940	0
74	20230607	195400	720919720	5940	5940	5940	5940	0
75	20230607	195300	720919720	5940	5940	5940	5940	0
76	20230607	195200	720919720	5940	5940	5940	5940	0
77	20230607	195100	720919720	5940	5940	5940	5940	0
78	20230607	195000	720919720	5940	5940	5940	5940	0
79	20230607	194900	720919720	5940	5940	5940	5940	0
80	20230607	194800	720919720	5940	5940	5940	5940	0
81	20230607	194700	720919720	5940	5940	5940	5940	0
82	20230607	194600	720919720	5940	5940	5940	5940	0
83	20230607	194500	720919720	5940	5940	5940	5940	0
84	20230607	194400	720919720	5940	5940	5940	5940	0
85	20230607	194300	720919720	5940	5940	5940	5940	0
86	20230607	194200	720919720	5940	5940	5940	5940	0
87	20230607	194100	720919720	5940	5940	5940	5940	0
88	20230607	194000	720919720	5940	5940	5940	5940	0
89	20230607	193900	720919720	5940	5940	5940	5940	0
90	20230607	193800	720919720	5940	5940	5940	5940	0
91	20230607	193700	720919720	5940	5940	5940	5940	0
92	20230607	193600	720919720	5940	5940	5940	5940	759
93	20230607	193500	720919720	5940	5940	5940	5940	0
94	20230607	193400	720919720	5940	5940	5940	5940	0
95	20230607	193300	720919720	5940	5940	5940	5940	0
96	20230607	193200	720919720	5940	5940	5940	5940	0
97	20230607	193100	720919720	5940	5940	5940	5940	0
98	20230607	193000	720919720	5940	5940	5940	5940	0
99	20230607	192900	720919720	5940	5940	5940	5940	0
100	20230607	192800	720919720	5940	5940	5940	5940	0
101	20230607	192700	720919720	5940	5940	5940	5940	0
102	20230607	192600	720919720	5940	5940	5940	5940	0
103	20230607	192500	720919720	5940	5940	5940	5940	0
104	20230607	192400	720919720	5940	5940	5940	5940	0
105	20230607	192300	720919720	5940	5940	5940	5940	0
106	20230607	192200	720919720	5940	5940	5940	5940	0
107	20230607	192100	720919720	5940	5940	5940	5940	0
108	20230607	192000	720919720	5940	5940	5940	5940	0
109	20230607	191900	720919720	5940	5940	5940	5940	0
110	20230607	191800	720919720	5940	5940	5940	5940	0
111	20230607	191700	720919720	5940	5940	5940	5940	0
112	20230607	191600	720919720	5940	5940	5940	5940	0
113	20230607	191500	720919720	5940	5940	5940	5940	0
114	20230607	191400	720919720	5940	5940	5940	5940	0
115	20230607	191300	720919720	5940	5940	5940	5940	0
116	20230607	191200	720919720	5940	5940	5940	5940	0
117	20230607	191100	720919720	5940	5940	5940	5940	0
118	20230607	191000	720919720	5940	5940	5940	5940	0
119	20230607	190900	720919720	5940	5940	5940	5940	0
120	20230607	190800	720919720	5940	5940	5940	5940	0
121	20230607	190700	720919720	5940	5940	5940	5940	0
122	20230607	190600	720919720	5940	5940	5940	5940	759
123	20230607	190500	720919720	5940	5940	5940	5940	0
124	20230607	190400	720919720	5940	5940	5940	5940	0
125	20230607	190300	720919720	5940	5940	5940	5940	0
126	20230607	190200	720919720	5940	5940	5940	5940	0
127	20230607	190100	720919720	5940	5940	5940	5940	0
128	20230607	190000	720919720	5940	5940	5940	5940	0
129	20230607	185900	720919720	5940	5940	5940	5940	0
130	20230607	185800	720919720	5940	5940	5940	5940	0
131	20230607	185700	720919720	5940	5940	5940	5940	0
132	20230607	185600	720919720	5940	5940	5940	5940	0
133	20230607	185500	720919720	5940	5940	5940	5940	0
134	20230607	185400	720919720	5940	5940	5940	5940	0
135	20230607	185300	720919720	5940	5940	5940	5940	0
136	20230607	185200	720919720	5940	5940	5940	5940	0
137	20230607	185100	720919720	5940	5940	5940	5940	0
138	20230607	185000	720919720	5940	5940	5940	5940	0
139	20230607	184900	720919720	5940	5940	5940	5940	0
140	20230607	184800	720919720	5940	5940	5940	5940	0
141	20230607	184700	720919720	5940	5940	5940	5940	0
142	20230607	184600	720919720	5940	5940	5940	5940	0
143	20230607	184500	720919720	5940	5940	5940	5940	0
144	20230607	184400	720919720	5940	5940	5940	5940	0
145	20230607	184300	720919720	5940	5940	5940	5940	0
146	20230607	184200	720919720	5940	5940	5940	5940	0
147	20230607	184100	720919720	5940	5940	5940	5940	0
148	20230607	184000	720919720	5940	5940	5940	5940	0
149	20230607	183900	720919720	5940	5940	5940	5940	0
150	20230607	183800	720919720	5940	5940	5940	5940	0
151	20230607	183700	720919720	5940	5940	5940	5940	0
152	20230607	183600	720919720	5940	5940	5940	5940	759
153	20230607	183500	720919720	5940	5940	5940	5940	0
154	20230607	183400	720919720	5940	5940	5940	5940	0
155	20230607	183300	720919720	5940	5940	5940	5940	0
156	20230607	183200	720919720	5940	5940	5940	5940	0
157	20230607	183100	720919720	5940	5940	5940	5940	0
158	20230607	183000	720919720	5940	5940	5940	5940	0
159	20230607	182900	720919720	5940	5940	5940	5940	0
160	20230607	182800	720919720	5940	5940	5940	5940	0
161	20230607	182700	720919720	5940	5940	5940	5940	0
162	20230607	182600	720919720	5940	5940	5940	5940	0
163	20230607	182500	720919720	5940	5940	5940	5940	0
164	20230607	182400	720919720	5940	5940	5940	5940	0
165	20230607	182300	720919720	5940	5940	5940	5940	0
166	20230607	182200	720919720	5940	5940	5940	5940	0
167	20230607	182100	720919720	5940	5940	5940	5940	0
168	20230607	182000	720919720	5940	5940	5940	5940	0
169	20230607	181900	720919720	5940	5940	5940	5940	0
170	20230607	181800	720919720	5940	5940	5940	5940	0
171	20230607	181700	720919720	5940	5940	5940	5940	0
172	20230607	181600	720919720	5940	5940	5940	5940	0
173	20230607	181500	720919720	5940	5940	5940	5940	0
174	20230607	181400	720919720	5940	5940	5940	5940	0
175	20230607	181300	720919720	5940	5940	5940	5940	0
176	20230607	181200	720919720	5940	5940	5940	5940	0
177	20230607	181100	720919720	5940	5940	5940	5940	0
178	20230607	181000	720919720	5940	5940	5940	5940	0
179	20230607	180900	720919720	5940	5940	5940	5940	0
180	20230607	180800	720919720	5940	5940	5940	5940	0
181	20230607	180700	720919720	5940	5940	5940	5940	0
182	20230607	180600	720919720	5940	5940	5940	5940	759
183	20230607	180500	720919720	5940	5940	5940	5940	0
184	20230607	180400	720919720	5940	5940	5940	5940	0
185	20230607	180300	720919720	5940	5940	5940	5940	0
186	20230607	180200	720919720	5940	5940	5940	5940	0
187	20230607	180100	720919720	5940	5940	5940	5940	0
188	20230607	180000	720919720	5940	5940	5940	5940	0
189	20230607	175900	720919720	5940	5940	5940	5940	0
190	20230607	175800	720919720	5940	5940	5940	5940	0
191	20230607	175700	720919720	5940	5940	5940	5940	0
192	20230607	175600	720919720	5940	5940	5940	5940	0
193	20230607	175500	720919720	5940	5940	5940	5940	0
194	20230607	175400	720919720	5940	5940	5940	5940	0
195	20230607	175300	720919720	5940	5940	5940	5940	0
196	20230607	175200	720919720	5940	5940	5940	5940	0
197	20230607	175100	720919720	5940	5940	5940	5940	0
198	20230607	175000	720919720	5940	5940	5940	5940	0
199	20230607	174900	720919720	5940	5940	5940	5940	0
200	20230607	174800	720919720	5940	5940	5940	5940	0
201	20230607	174700	720919720	5940	5940	5940	5940	0
202	20230607	174600	720919720	5940	5940	5940	5940	0
203	20230607	174500	720919720	5940	5940	5940	5940	0
204	20230607	174400	720919720	5940	5940	5940	5940	0
205	20230607	174300	720919720	5940	5940	5940	5940	0
206	20230607	174200	720919720	5940	5940	5940	5940	0
207	20230607	174100	720919720	5940	5940	5940	5940	0
208	20230607	174000	720919720	5940	5940	5940	5940	0
209	20230607	173900	720919720	5940	5940	5940	5940	0
210	20230607	173800	720919720	5940	5940	5940	5940	0
211	20230607	173700	720919720	5940	5940	5940	5940	0
212	20230607	173600	720919720	5940	5940	5940	5940	759
213	20230607	173500	720919720	5940	5940	5940	5940	0
214	20230607	173400	720919720	5940	5940	5940	5940	0
215	20230607	173300	720919720	5940	5940	5940	5940	0
216	20230607	173200	720919720	5940	5940	5940	5940	0
217	20230607	173100	720919720	5940	5940	5940	5940	0
218	20230607	173000	720919720	5940	5940	5940	5940	0
219	20230607	172900	720919720	5940	5940	5940	5940	0
220	20230607	172800	720919720	5940	5940	5940	5940	0
221	20230607	172700	720919720	5940	5940	5940	5940	0
222	20230607	172600	720919720	5940	5940	5940	5940	0
223	20230607	172500	720919720	5940	5940	5940	5940	0
224	20230607	172400	720919720	5940	5940	5940	5940	0
225	20230607	172300	720919720	5940	5940	5940	5940	0
226	20230607	172200	720919720	5940	5940	5940	5940	0
227	20230607	172100	720919720	5940	5940	5940	5940	0
228	20230607	172000	720919720	5940	5940	5940	5940	0
229	20230607	171900	720919720	5940	5940	5940	5940	0
230	20230607	171800	720919720	5940	5940	5940	5940	0
231	20230607	171700	720919720	5940	5940	5940	5940	0
232	20230607	171600	720919720	5940	5940	5940	5940	0
233	20230607	171500	720919720	5940	5940	5940	5940	0
234	20230607	171400	720919720	5940	5940	5940	5940	0
235	20230607	171300	720919720	5940	5940	5940	5940	0
236	20230607	171200	720919720	5940	5940	5940	5940	0
237	20230607	171100	720919720	5940	5940	5940	5940	0
238	20230607	171000	720919720	5940	5940	5940	5940	0
239	20230607	170900	720919720	5940	5940	5940	5940	0
240	20230607	170800	720919720	5940	5940	5940	5940	0
241	20230607	170700	720919720	5940	5940	5940	5940	0
242	20230607	170600	720919720	5940	5940	5940	5940	759
243	20230607	170500	720919720	5940	5940	5940	5940	0
244	20230607	170400	720919720	5940	5940	5940	5940	0
245	20230607	170300	720919720	5940	5940	5940	5940	0
246	20230607	170200	720919720	5940	5940	5940	5940	0
247	20230607	170100	720919720	5940	5940	5940	5940	0
248	20230607	170000	720919720	5940	5940	5940	5940	0
249	20230607	165900	720919720	5940	5940	5940	5940	0
250	20230607	165800	720919720	5940	5940	5940	5940	0
251	20230607	165700	720919720	5940	5940	5940	5940	0
252	20230607	165600	720919720	5940	5940	5940	5940	0
253	20230607	165500	720919720	5940	5940	5940	5940	0
254	20230607	165400	720919720	5940	5940	5940	5940	0
255	20230607	165300	720919720	5940	5940	5940	5940	0
256	20230607	165200	720919720	5940	5940	5940	5940	0
257	20230607	165100	720919720	5940	5940	5940	5940	0
258	20230607	165000	720919720	5940	5940	5940	5940	0
259	20230607	164900	720919720	5940	5940	5940	5940	0
260	20230607	164800	720919720	5940	5940	5940	5940	0
261	20230607	164700	720919720	5940	5940	5940	5940	0
262	20230607	164600	720919720	5940	5940	5940	5940	0
263	20230607	164500	720919720	5940	5940	5940	5940	0
264	20230607	164400	720919720	5940	5940	5940	5940	0
265	20230607	164300	720919720	5940	5940	5940	5940	0
266	20230607	164200	720919720	5940	5940	5940	5940	0
267	20230607	164100	720919720	5940	5940	5940	5940	0
268	20230607	164000	720919720	5940	5940	5940	5940	0
269	20230607	163900	720919720	5940	5940	5940	5940	0
270	20230607	163800	720919720	5940	5940	5940	5940	0
271	20230607	163700	720919720	5940	5940	5940	5940	0
272	20230607	163600	720919720	5940	5940	5940	5940	759
273	20230607	163500	720919720	5940	5940	5940	5940	0
274	20230607	163400	720919720	5940	5940	5940	5940	0
275	20230607	163300	720919720	5940	5940	5940	5940	0
276	20230607	163200	720919720	5940	5940	5940	5940	0
277	20230607	163100	720919720	5940	5940	5940	5940	0
278	20230607	163000	720919720	5940	5940	5940	5940	0
279	20230607	162900	720919720	5940	5940	5940	5940	0
280	20230607	162800	720919720	5940	5940	5940	5940	0
281	20230607	162700	720919720	5940	5940	5940	5940	0
282	20230607	162600	720919720	5940	5940	5940	5940	0
283	20230607	162500	720919720	5940	5940	5940	5940	0
284	20230607	162400	720919720	5940	5940	5940	5940	0
285	20230607	162300	720919720	5940	5940	5940	5940	0
286	20230607	162200	720919720	5940	5940	5940	5940	0
287	20230607	162100	720919720	5940	5940	5940	5940	0
288	20230607	162000	720919720	5940	5940	5940	5940	0
289	20230607	161900	720919720	5940	5940	5940	5940	0
290	20230607	161800	720919720	5940	5940	5940	5940	0
291	20230607	161700	720919720	5940	5940	5940	5940	0
292	20230607	161600	720919720	5940	5940	5940	5940	0
293	20230607	161500	720919720	5940	5940	5940	5940	0
294	20230607	161400	720919720	5940	5940	5940	5940	0
295	20230607	161300	720919720	5940	5940	5940	5940	0
296	20230607	161200	720919720	5940	5940	5940	5940	0
297	20230607	161100	720919720	5940	5940	5940	5940	0
298	20230607	161000	720919720	5940	5940	5940	5940	0
299	20230607	160900	720919720	5940	5940	5940	5940	0
300	20230607	160800	720919720	5940	5940	5940	5940	0
301	20230607	160700	720919720	5940	5940	5940	5940	0
302	20230607	160600	720919720	5940	5940	5940	5940	759
303	20230607	160500	720919720	5940	5940	5940	5940	0
304	20230607	160400	720919720	5940	5940	5940	5940	0
305	20230607	160300	720919720	5940	5940	5940	5940	0
306	20230607	160200	720919720	5940	5940	5940	5940	0
307	20230607	160100	720919720	5940	5940	5940	5940	0
308	20230607	160000	720919720	5940	5940	5940	5940	0
309	20230607	155900	720919720	5940	5940	5940	5940	0
310	20230607	155800	720919720	5940	5940	5940	5940	0
311	20230607	155700	720919720	5940	5940	5940	5940	0
312	20230607	155600	720919720	5940	5940	5940	5940	0
313	20230607	155500	720919720	5940	5940	5940	5940	0
314	20230607	155400	720919720	5940	5940	5940	5940	0
315	20230607	155300	720919720	5940	5940	5940	5940	0
316	20230607	155200	720919720	5940	5940	5940	5940	0
317	20230607	155100	720919720	5940	5940	5940	5940	0
318	20230607	155000	720919720	5940	5940	5940	5940	0
319	20230607	154900	720919720	5940	5940	5940	5940	0
320	20230607	154800	720919720	5940	5940	5940	5940	0
321	20230607	154700	720919720	5940	5940	5940	5940	0
322	20230607	154600	720919720	5940	5940	5940	5940	0
323	20230607	154500	720919720	5940	5940	5940	5940	0
324	20230607	154400	720919720	5940	5940	5940	5940	0
325	20230607	154300	720919720	5940	5940	5940	5940	0
326	20230607	154200	720919720	5940	5940	5940	5940	0
327	20230607	154100	720919720	5940	5940	5940	5940	0
328	20230607	154000	720919720	5940	5940	5940	5940	0
329	20230607	153900	720919720	5940	5940	5940	5940	0
330	20230607	153800	720919720	5940	5940	5940	5940	0
331	20230607	153700	720919720	5940	5940	5940	5940	0
332	20230607	153600	720919720	5940	5940	5940	5940	759
333	20230607	153500	720919720	5940	5940	5940	5940	0
334	20230607	153400	720919720	5940	5940	5940	5940	0
335	20230607	153300	720919720	5940	5940	5940	5940	0
336	20230607	153200	720919720	5940	5940	5940	5940	0
337	20230607	153100	720919720	5940	5940	5940	5940	0
338	20230607	153000	720919720	5940	5940	5940	5940	759
339	20230607	152900	716411260	5910	5910	5910	5910	0
340	20230607	152800	716411260	5910	5910	5910	5910	0
341	20230607	152700	716411260	5910	5910	5910	5910	0
342	20230607	152600	716411260	5910	5910	5910	5910	0
343	20230607	152500	716411260	5910	5910	5910	5910	0
344	20230607	152400	716411260	5910	5910	5910	5910	0
345	20230607	152300	716411260	5910	5910	5910	5910	0
346	20230607	152200	716411260	5910	5910	5910	5910	0
347	20230607	152100	716411260	5910	5910	5910	5910	0
348	20230607	152000	716411260	5910	5910	5910	5910	0
349	20230607	151900	716411260	5910	5920	5920	5880	120
350	20230607	151800	715704090	5890	5890	5930	5880	2571
351	20230607	151700	700495530	5890	5890	5910	5890	204
352	20230607	151600	699293910	5910	5910	5910	5910	7
353	20230607	151500	699252540	5910	5910	5910	5910	14
354	20230607	151400	699169800	5910	5910	5910	5910	38
355	20230607	151300	698945220	5910	5910	5910	5910	1
356	20230607	151200	698939310	5910	5900	5910	5900	298
357	20230607	151100	697180270	5900	5900	5900	5900	0
358	20230607	151000	697180270	5900	5900	5900	5890	601
359	20230607	150900	693639370	5900	5890	5900	5890	501
360	20230607	150800	690688470	5890	5900	5900	5890	136
361	20230607	150700	689887280	5910	5890	5910	5890	2
362	20230607	150600	689875480	5890	5910	5910	5890	128
363	20230607	150500	689121080	5920	5920	5920	5920	0
364	20230607	150400	689121080	5920	5900	5920	5900	128
365	20230607	150300	688365060	5900	5900	5900	5900	0
366	20230607	150200	688365060	5900	5900	5900	5900	31
367	20230607	150100	688182160	5900	5890	5900	5890	273
368	20230607	150000	686574180	5900	5900	5900	5900	33
369	20230607	145900	686379480	5900	5900	5900	5900	1
370	20230607	145800	686373580	5900	5900	5900	5900	1180
371	20230607	145700	679411580	5910	5910	5910	5910	20
372	20230607	145600	679293380	5920	5910	5920	5910	11
373	20230607	145500	679228360	5900	5900	5900	5900	0
374	20230607	145400	679228360	5900	5900	5900	5900	25
375	20230607	145300	679080860	5900	5900	5900	5900	88
376	20230607	145200	678561660	5900	5920	5920	5900	1437
377	20230607	145100	670083340	5900	5900	5900	5900	0
378	20230607	145000	670083340	5900	5910	5910	5900	311
379	20230607	144900	668245340	5920	5920	5920	5920	0
380	20230607	144800	668245340	5920	5900	5920	5900	201
381	20230607	144700	667059420	5920	5910	5920	5910	93
382	20230607	144600	666508970	5920	5900	5920	5900	702
383	20230607	144500	662367140	5910	5910	5910	5910	0
384	20230607	144400	662367140	5910	5910	5910	5910	0
385	20230607	144300	662367140	5910	5910	5910	5910	669
386	20230607	144200	658413350	5920	5910	5920	5910	2
387	20230607	144100	658401520	5920	5920	5920	5920	0
388	20230607	144000	658401520	5920	5920	5920	5920	0
389	20230607	143900	658401520	5920	5920	5920	5920	1
390	20230607	143800	658395600	5910	5910	5910	5910	0
391	20230607	143700	658395600	5910	5910	5910	5910	461
392	20230607	143600	655671090	5910	5910	5910	5910	76
393	20230607	143500	655221930	5920	5910	5920	5910	10
394	20230607	143400	655162820	5910	5910	5910	5910	1
395	20230607	143300	655156910	5900	5900	5900	5900	1
396	20230607	143200	655151010	5910	5910	5910	5910	0
397	20230607	143100	655151010	5910	5910	5910	5910	3
398	20230607	143000	655133280	5910	5910	5910	5910	17
399	20230607	142900	655032810	5910	5910	5910	5910	104
400	20230607	142800	654418170	5920	5920	5920	5920	0
401	20230607	142700	654418170	5920	5910	5920	5910	51
402	20230607	142600	654116750	5920	5920	5920	5920	0
403	20230607	142500	654116750	5920	5920	5920	5920	1
404	20230607	142400	654110830	5910	5910	5910	5900	555
405	20230607	142300	650830790	5910	5910	5910	5910	23
406	20230607	142200	650694860	5910	5910	5910	5900	623
407	20230607	142100	647014930	5920	5920	5920	5920	142
408	20230607	142000	646174290	5920	5920	5920	5920	22
409	20230607	141900	646044050	5930	5910	5930	5910	104
410	20230607	141800	645429390	5910	5910	5910	5910	40
411	20230607	141700	645192990	5910	5910	5910	5910	494
412	20230607	141600	642273450	5920	5920	5920	5920	1
413	20230607	141500	642267530	5910	5930	5930	5910	231
414	20230607	141400	640901560	5930	5930	5930	5930	0
415	20230607	141300	640901560	5930	5930	5930	5930	0
416	20230607	141200	640901560	5930	5930	5930	5930	1
417	20230607	141100	640895630	5930	5930	5930	5930	1
418	20230607	141000	640889700	5930	5930	5930	5930	1
419	20230607	140900	640883770	5910	5910	5910	5910	0
420	20230607	140800	640883770	5910	5910	5910	5910	141
421	20230607	140700	640050460	5910	5910	5910	5910	1
422	20230607	140600	640044550	5930	5920	5930	5910	168
423	20230607	140500	639051400	5930	5930	5930	5930	0
424	20230607	140400	639051400	5930	5930	5930	5930	1
425	20230607	140300	639045470	5920	5920	5920	5920	1
426	20230607	140200	639039550	5920	5920	5930	5920	5
427	20230607	140100	639009940	5920	5920	5920	5920	0
428	20230607	140000	639009940	5920	5920	5920	5920	460
429	20230607	135900	636286740	5920	5920	5920	5920	6
430	20230607	135800	636251220	5910	5910	5910	5910	167
431	20230607	135700	635264250	5930	5930	5930	5930	10
432	20230607	135600	635204950	5930	5930	5930	5930	1
433	20230607	135500	635199020	5920	5920	5920	5920	0
434	20230607	135400	635199020	5920	5920	5920	5920	6
435	20230607	135300	635163500	5920	5920	5920	5920	550
436	20230607	135200	631907500	5920	5930	5930	5920	750
437	20230607	135100	627465000	5920	5920	5920	5920	0
438	20230607	135000	627465000	5920	5920	5920	5920	73
439	20230607	134900	627032840	5920	5920	5920	5920	101
440	20230607	134800	626434920	5930	5930	5930	5930	0
441	20230607	134700	626434920	5930	5930	5930	5930	1
442	20230607	134600	626428990	5920	5920	5920	5920	0
443	20230607	134500	626428990	5920	5920	5920	5920	5
444	20230607	134400	626399390	5920	5920	5920	5920	0
445	20230607	134300	626399390	5920	5920	5920	5920	5
446	20230607	134200	626369790	5920	5920	5920	5920	144
447	20230607	134100	625517310	5910	5910	5910	5910	0
448	20230607	134000	625517310	5910	5910	5910	5910	1
449	20230607	133900	625511400	5910	5910	5910	5910	0
450	20230607	133800	625511400	5910	5910	5910	5910	1
451	20230607	133700	625505490	5920	5910	5920	5910	16
452	20230607	133600	625410920	5920	5910	5920	5910	15
453	20230607	133500	625322260	5910	5920	5920	5910	398
454	20230607	133400	622966170	5920	5920	5920	5920	6
455	20230607	133300	622930650	5920	5920	5920	5920	26
456	20230607	133200	622776730	5920	5920	5920	5920	151
457	20230607	133100	621882810	5920	5920	5920	5920	577
458	20230607	133000	618466970	5920	5920	5920	5920	0
459	20230607	132900	618466970	5920	5920	5920	5920	0
460	20230607	132800	618466970	5920	5920	5920	5920	0
461	20230607	132700	618466970	5920	5920	5920	5920	19
462	20230607	132600	618354490	5920	5920	5920	5920	1
463	20230607	132500	618348570	5920	5920	5920	5920	51
464	20230607	132400	618046650	5920	5920	5920	5920	7
465	20230607	132300	618005210	5920	5920	5920	5920	520
466	20230607	132200	614926810	5920	5920	5920	5920	0
467	20230607	132100	614926810	5920	5920	5920	5920	0
468	20230607	132000	614926810	5920	5920	5920	5920	1
469	20230607	131900	614920890	5910	5910	5910	5910	20
470	20230607	131800	614802690	5910	5910	5910	5910	70
471	20230607	131700	614388990	5910	5910	5910	5910	10
472	20230607	131600	614329890	5900	5920	5920	5900	2
473	20230607	131500	614318070	5920	5920	5920	5920	205
474	20230607	131400	613104470	5920	5920	5920	5920	10
475	20230607	131300	613045270	5920	5920	5920	5920	0
476	20230607	131200	613045270	5920	5920	5920	5920	0
477	20230607	131100	613045270	5920	5900	5920	5900	1373
478	20230607	131000	604944370	5900	5900	5900	5900	342
479	20230607	130900	602926570	5900	5910	5910	5900	1900
480	20230607	130800	591714310	5920	5920	5920	5920	0
481	20230607	130700	591714310	5920	5920	5920	5920	100
482	20230607	130600	591122310	5920	5920	5920	5920	1
483	20230607	130500	591116390	5920	5920	5920	5920	24
484	20230607	130400	590974310	5920	5920	5920	5920	0
485	20230607	130300	590974310	5920	5920	5920	5920	0
486	20230607	130200	590974310	5920	5920	5920	5920	0
487	20230607	130100	590974310	5920	5920	5920	5920	1
488	20230607	130000	590968390	5910	5910	5910	5910	464
489	20230607	125900	588226150	5920	5920	5920	5920	0
490	20230607	125800	588226150	5920	5920	5920	5910	13
491	20230607	125700	588149290	5940	5940	5940	5940	1
492	20230607	125600	588143350	5900	5910	5910	5900	2500
493	20230607	125500	573392480	5950	5940	5950	5940	2
494	20230607	125400	573380590	5910	5930	5930	5910	3800
495	20230607	125300	550918480	5950	5950	5950	5950	0
496	20230607	125200	550918480	5950	5940	5950	5940	6
497	20230607	125100	550882830	5930	5930	5930	5930	0
498	20230607	125000	550882830	5930	5930	5930	5930	6
499	20230607	124900	550847250	5930	5930	5930	5930	145
500	20230607	124800	549987400	5940	5940	5940	5940	20
501	20230607	124700	549868600	5950	5950	5950	5950	1
502	20230607	124600	549862650	5920	5920	5920	5920	1000
503	20230607	124500	543942650	5920	5920	5920	5920	100
504	20230607	124400	543350650	5950	5950	5950	5950	0
505	20230607	124300	543350650	5950	5950	5950	5950	0
506	20230607	124200	543350650	5950	5950	5950	5950	0
507	20230607	124100	543350650	5950	5920	5950	5920	501
508	20230607	124000	540384700	5920	5920	5920	5920	422
509	20230607	123900	537886460	5920	5930	5930	5920	1569
510	20230607	123800	528597960	5920	5920	5920	5920	0
511	20230607	123700	528597960	5920	5920	5920	5920	0
512	20230607	123600	528597960	5920	5930	5930	5920	2470
513	20230607	123500	513967520	5950	5930	5950	5930	199
514	20230607	123400	512787430	5930	5930	5930	5930	0
515	20230607	123300	512787430	5930	5930	5930	5930	215
516	20230607	123200	511512480	5940	5940	5940	5940	1066
517	20230607	123100	505180440	5940	5940	5940	5940	0
518	20230607	123000	505180440	5940	5940	5940	5940	40
519	20230607	122900	504942840	5950	5950	5950	5950	0
520	20230607	122800	504942840	5950	5940	5950	5940	1102
521	20230607	122700	498395960	5940	5940	5940	5940	121
522	20230607	122600	497677220	5960	5960	5960	5960	0
523	20230607	122500	497677220	5960	5960	5960	5960	0
524	20230607	122400	497677220	5960	5960	5960	5960	1
525	20230607	122300	497671260	5940	5940	5940	5940	0
526	20230607	122200	497671260	5940	5940	5940	5940	121
527	20230607	122100	496952520	5950	5950	5950	5950	17
528	20230607	122000	496851370	5960	5960	5960	5960	0
529	20230607	121900	496851370	5960	5960	5960	5960	83
530	20230607	121800	496356690	5960	5960	5960	5960	0
531	20230607	121700	496356690	5960	5960	5960	5960	1
532	20230607	121600	496350730	5940	5940	5940	5940	0
533	20230607	121500	496350730	5940	5950	5950	5940	1641
534	20230607	121400	486591160	5950	5950	5950	5950	0
535	20230607	121300	486591160	5950	5960	5960	5950	45
536	20230607	121200	486323220	5970	5970	5970	5970	0
537	20230607	121100	486323220	5970	5970	5970	5970	2
538	20230607	121000	486311280	5970	5970	5970	5970	0
539	20230607	120900	486311280	5970	5970	5970	5970	0
540	20230607	120800	486311280	5970	5970	5970	5970	0
541	20230607	120700	486311280	5970	5970	5970	5970	0
542	20230607	120600	486311280	5970	5960	5970	5960	10
543	20230607	120500	486251600	5970	5970	5970	5970	0
544	20230607	120400	486251600	5970	5970	5970	5970	0
545	20230607	120300	486251600	5970	5970	5970	5970	0
546	20230607	120200	486251600	5970	5970	5970	5970	0
547	20230607	120100	486251600	5970	5970	5970	5970	9
548	20230607	120000	486197870	5970	5970	5970	5970	32
549	20230607	115900	486006830	5970	5970	5970	5970	0
550	20230607	115800	486006830	5970	5970	5970	5970	0
551	20230607	115700	486006830	5970	5970	5970	5970	448
552	20230607	115600	483332270	5970	5970	5970	5970	1293
553	20230607	115500	475613060	5970	5950	5970	5950	3
554	20230607	115400	475595170	5970	5970	5970	5970	0
555	20230607	115300	475595170	5970	5970	5970	5970	0
556	20230607	115200	475595170	5970	5970	5970	5970	0
557	20230607	115100	475595170	5970	5970	5970	5970	0
558	20230607	115000	475595170	5970	5970	5970	5970	1
559	20230607	114900	475589200	5950	5950	5950	5950	0
560	20230607	114800	475589200	5950	5950	5950	5950	0
561	20230607	114700	475589200	5950	5950	5950	5950	50
562	20230607	114600	475291700	5970	5970	5970	5970	1
563	20230607	114500	475285730	5950	5950	5950	5950	0
564	20230607	114400	475285730	5950	5970	5970	5950	101
565	20230607	114300	474684760	5950	5950	5950	5950	120
566	20230607	114200	473970760	5950	5950	5950	5950	0
567	20230607	114100	473970760	5950	5960	5960	5950	1352
568	20230607	114000	465917750	5970	5970	5970	5970	50
569	20230607	113900	465619250	5970	5970	5970	5970	4
570	20230607	113800	465595370	5970	5970	5970	5960	764
571	20230607	113700	461041890	5960	5960	5960	5960	0
572	20230607	113600	461041890	5960	5960	5960	5960	0
573	20230607	113500	461041890	5960	5960	5960	5960	100
574	20230607	113400	460445890	5960	5960	5960	5960	1798
575	20230607	113300	449729810	5960	5960	5960	5960	4
576	20230607	113200	449705970	5960	5960	5960	5960	5
577	20230607	113100	449676170	5960	5960	5960	5960	5
578	20230607	113000	449646370	5960	5960	5960	5960	0
579	20230607	112900	449646370	5960	5960	5960	5960	0
580	20230607	112800	449646370	5960	5960	5960	5960	0
581	20230607	112700	449646370	5960	5960	5960	5960	145
582	20230607	112600	448782170	5970	5970	5970	5960	32
583	20230607	112500	448591430	5960	5960	5960	5960	555
584	20230607	112400	445283630	5960	5960	5960	5960	0
585	20230607	112300	445283630	5960	5960	5960	5960	1
586	20230607	112200	445277670	5950	5950	5950	5950	500
587	20230607	112100	442302670	5960	5960	5960	5960	429
588	20230607	112000	439745830	5960	5960	5960	5960	400
589	20230607	111900	437361830	5950	5950	5950	5950	1
590	20230607	111800	437355880	5960	5960	5960	5960	2
591	20230607	111700	437343960	5960	5960	5960	5960	101
592	20230607	111600	436742000	5960	5950	5960	5950	1248
593	20230607	111500	429306620	5950	5930	5950	5930	1965
594	20230607	111400	417623270	5930	5930	5930	5930	0
595	20230607	111300	417623270	5930	5930	5930	5930	0
596	20230607	111200	417623270	5930	5930	5930	5930	7
597	20230607	111100	417581760	5940	5940	5940	5940	3
598	20230607	111000	417563940	5940	5940	5940	5940	0
599	20230607	110900	417563940	5940	5940	5940	5940	0
600	20230607	110800	417563940	5940	5940	5940	5940	0
601	20230607	110700	417563940	5940	5940	5940	5940	10
602	20230607	110600	417504540	5940	5940	5940	5940	0
603	20230607	110500	417504540	5940	5940	5940	5940	100
604	20230607	110400	416910540	5940	5940	5940	5940	100
605	20230607	110300	416316540	5940	5940	5940	5940	50
606	20230607	110200	416019540	5940	5940	5940	5940	0
607	20230607	110100	416019540	5940	5940	5940	5940	0
608	20230607	110000	416019540	5940	5940	5940	5940	1
609	20230607	105900	416013600	5910	5910	5910	5910	5
610	20230607	105800	415984050	5940	5940	5940	5940	0
611	20230607	105700	415984050	5940	5940	5940	5940	0
612	20230607	105600	415984050	5940	5940	5940	5940	0
613	20230607	105500	415984050	5940	5940	5940	5940	0
614	20230607	105400	415984050	5940	5940	5940	5940	3
615	20230607	105300	415966230	5940	5910	5940	5910	706
616	20230607	105200	411793620	5910	5910	5910	5910	1299
617	20230607	105100	404116530	5910	5910	5910	5900	2800
618	20230607	105000	387576530	5940	5940	5940	5940	1
619	20230607	104900	387570590	5900	5920	5940	5900	16691
620	20230607	104800	288930460	5920	5930	5930	5920	4200
621	20230607	104700	264063330	5930	5930	5930	5930	2000
622	20230607	104600	252203330	5930	5940	5940	5930	53
623	20230607	104500	251889020	5940	5940	5940	5940	2
624	20230607	104400	251877140	5940	5930	5940	5930	151
625	20230607	104300	250981700	5940	5940	5940	5940	265
626	20230607	104200	249407600	5940	5930	5940	5930	5139
627	20230607	104100	218933310	5940	5930	5940	5930	54
628	20230607	104000	218612570	5940	5940	5940	5940	0
629	20230607	103900	218612570	5940	5940	5940	5940	1
630	20230607	103800	218606630	5940	5940	5940	5940	10
631	20230607	103700	218547230	5940	5940	5940	5940	0
632	20230607	103600	218547230	5940	5940	5940	5940	500
633	20230607	103500	215577230	5940	5940	5940	5940	2375
634	20230607	103400	201469730	5950	5940	5950	5940	1003
635	20230607	103300	195511880	5950	5940	5950	5940	79
636	20230607	103200	195042600	5950	5950	5950	5950	5
637	20230607	103100	195012850	5950	5950	5950	5950	40
638	20230607	103000	194774850	5950	5950	5950	5950	375
639	20230607	102900	192543600	5950	5950	5950	5950	0
640	20230607	102800	192543600	5950	5950	5950	5950	189
641	20230607	102700	191419050	5950	5950	5950	5950	170
642	20230607	102600	190407550	5950	5950	5950	5950	30
643	20230607	102500	190229050	5950	5950	5950	5950	0
644	20230607	102400	190229050	5950	5960	5960	5950	3
645	20230607	102300	190211190	5960	5960	5960	5960	1
646	20230607	102200	190205230	5970	5970	5970	5970	0
647	20230607	102100	190205230	5970	5970	5970	5970	0
648	20230607	102000	190205230	5970	5970	5970	5970	2
649	20230607	101900	190193290	5950	5950	5950	5950	149
650	20230607	101800	189306740	5950	5950	5950	5950	426
651	20230607	101700	186772040	5950	5950	5950	5950	0
652	20230607	101600	186772040	5950	5950	5950	5950	1000
653	20230607	101500	180822040	5970	5970	5970	5970	0
654	20230607	101400	180822040	5970	5970	5970	5970	2
655	20230607	101300	180810100	5970	5970	5970	5970	0
656	20230607	101200	180810100	5970	5970	5970	5970	0
657	20230607	101100	180810100	5970	5950	5970	5950	113
658	20230607	101000	180136710	5960	5960	5960	5960	101
659	20230607	100900	179534750	5970	5950	5970	5950	232
660	20230607	100800	178153710	5970	5970	5970	5970	0
661	20230607	100700	178153710	5970	5970	5970	5970	0
662	20230607	100600	178153710	5970	5960	5970	5960	501
663	20230607	100500	175167740	5950	5950	5950	5950	0
664	20230607	100400	175167740	5950	5960	5960	5950	236
665	20230607	100300	173763490	5950	5960	5960	5950	8
666	20230607	100200	173715820	5960	5960	5960	5960	0
667	20230607	100100	173715820	5960	5960	5960	5960	112
668	20230607	100000	173048300	5970	5970	5970	5970	6
669	20230607	095900	173012480	5970	5970	5970	5970	59
670	20230607	095800	172660250	5970	5970	5970	5970	0
671	20230607	095700	172660250	5970	5970	5970	5970	0
672	20230607	095600	172660250	5970	5970	5970	5970	10
673	20230607	095500	172600550	5960	5950	5960	5950	543
674	20230607	095400	169364920	5960	5960	5960	5950	2768
675	20230607	095300	152894780	5960	5960	5960	5960	826
676	20230607	095200	147971820	5970	5970	5970	5970	1
677	20230607	095100	147965850	5970	5970	5970	5970	0
678	20230607	095000	147965850	5970	5970	5970	5970	2
679	20230607	094900	147953910	5970	5970	5970	5970	2
680	20230607	094800	147941970	5970	5970	5970	5970	31
681	20230607	094700	147756900	5970	5970	5970	5970	0
682	20230607	094600	147756900	5970	5970	5970	5970	5
683	20230607	094500	147727050	5970	5960	5970	5960	1000
684	20230607	094400	141759890	5960	5950	5960	5950	16
685	20230607	094300	141664680	5950	5950	5950	5950	13
686	20230607	094200	141587330	5950	5950	5950	5950	430
687	20230607	094100	139028830	5940	5940	5940	5940	0
688	20230607	094000	139028830	5940	5940	5940	5940	2455
689	20230607	093900	124446130	5950	5950	5950	5950	11
690	20230607	093800	124380680	5950	5950	5950	5950	1
691	20230607	093700	124374730	5940	5950	5950	5940	645
692	20230607	093600	120542710	5950	5960	5960	5950	1900
693	20230607	093500	109236710	5950	5970	5970	5950	574
694	20230607	093400	105821390	5950	5950	5950	5950	551
695	20230607	093300	102542940	5950	5970	5970	5950	65
696	20230607	093200	102154970	5970	5970	5970	5970	40
697	20230607	093100	101916170	5960	5960	5960	5960	900
698	20230607	093000	96552170	5960	5960	5960	5950	325
699	20230607	092900	94617180	5950	5950	5950	5950	0
700	20230607	092800	94617180	5950	5950	5950	5950	100
701	20230607	092700	94022180	5950	5950	5950	5950	2070
702	20230607	092600	81705680	5950	5950	5950	5950	0
703	20230607	092500	81705680	5950	5950	5950	5950	2000
704	20230607	092400	69805680	5950	5940	5950	5940	26
705	20230607	092300	69651180	5940	5940	5940	5940	8
706	20230607	092200	69603660	5940	5940	5950	5940	989
707	20230607	092100	63722280	5940	5940	5940	5940	170
708	20230607	092000	62712480	5930	5930	5930	5930	0
709	20230607	091900	62712480	5930	5930	5930	5930	500
710	20230607	091800	59747480	5930	5930	5930	5930	36
711	20230607	091700	59534000	5930	5940	5940	5930	265
712	20230607	091600	57961550	5940	5940	5940	5940	211
713	20230607	091500	56708210	5930	5930	5930	5930	0
714	20230607	091400	56708210	5930	5930	5930	5930	0
715	20230607	091300	56708210	5930	5940	5940	5930	643
716	20230607	091200	52894640	5940	5940	5940	5930	562
717	20230607	091100	49556460	5940	5950	5950	5940	1130
718	20230607	091000	42833960	5950	5940	5950	5940	203
719	20230607	090900	41627540	5940	5950	5950	5940	936
720	20230607	090800	36064660	5960	5960	5960	5960	5
721	20230607	090700	36034860	5960	5950	5960	5930	2493
722	20230607	090600	21206650	5950	5970	5970	5950	250
723	20230607	090500	19718150	5980	5980	5980	5980	100
724	20230607	090400	19120150	5980	5960	5980	5960	11
725	20230607	090300	19054570	5980	5960	5980	5940	786
726	20230607	090200	14362010	5980	5980	5980	5970	577
727	20230607	090100	10911650	5990	5990	5990	5990	1
728	20230607	090000	10905660	5980	5990	5990	5980	1822