KissMeData/307930/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184600	102974750	5840	5840	5840	5840	771
3	20230607	184500	102974750	5840	5840	5840	5840	0
4	20230607	184400	102974750	5840	5840	5840	5840	0
5	20230607	184300	102974750	5840	5840	5840	5840	0
6	20230607	184200	102974750	5840	5840	5840	5840	0
7	20230607	184100	102974750	5840	5840	5840	5840	0
8	20230607	184000	102974750	5840	5840	5840	5840	0
9	20230607	183900	102974750	5840	5840	5840	5840	0
10	20230607	183800	102974750	5840	5840	5840	5840	0
11	20230607	183700	102974750	5840	5840	5840	5840	0
12	20230607	183600	102974750	5840	5840	5840	5840	0
13	20230607	183500	102974750	5840	5840	5840	5840	0
14	20230607	183400	102974750	5840	5840	5840	5840	0
15	20230607	183300	102974750	5840	5840	5840	5840	0
16	20230607	183200	102974750	5840	5840	5840	5840	0
17	20230607	183100	102974750	5840	5840	5840	5840	0
18	20230607	183000	102974750	5840	5840	5840	5840	0
19	20230607	182900	102974750	5840	5840	5840	5840	0
20	20230607	182800	102974750	5840	5840	5840	5840	0
21	20230607	182700	102974750	5840	5840	5840	5840	0
22	20230607	182600	102974750	5840	5840	5840	5840	0
23	20230607	182500	102974750	5840	5840	5840	5840	0
24	20230607	182400	102974750	5840	5840	5840	5840	0
25	20230607	182300	102974750	5840	5840	5840	5840	0
26	20230607	182200	102974750	5840	5840	5840	5840	0
27	20230607	182100	102974750	5840	5840	5840	5840	0
28	20230607	182000	102974750	5840	5840	5840	5840	0
29	20230607	181900	102974750	5840	5840	5840	5840	0
30	20230607	181800	102974750	5840	5840	5840	5840	0
31	20230607	181700	102974750	5840	5840	5840	5840	0
32	20230607	181600	102974750	5840	5840	5840	5840	771
33	20230607	181500	102974750	5840	5840	5840	5840	0
34	20230607	181400	102974750	5840	5840	5840	5840	0
35	20230607	181300	102974750	5840	5840	5840	5840	0
36	20230607	181200	102974750	5840	5840	5840	5840	0
37	20230607	181100	102974750	5840	5840	5840	5840	0
38	20230607	181000	102974750	5840	5840	5840	5840	0
39	20230607	180900	102974750	5840	5840	5840	5840	0
40	20230607	180800	102974750	5840	5840	5840	5840	0
41	20230607	180700	102974750	5840	5840	5840	5840	0
42	20230607	180600	102974750	5840	5840	5840	5840	0
43	20230607	180500	102974750	5840	5840	5840	5840	0
44	20230607	180400	102974750	5840	5840	5840	5840	0
45	20230607	180300	102974750	5840	5840	5840	5840	0
46	20230607	180200	102974750	5840	5840	5840	5840	0
47	20230607	180100	102974750	5840	5840	5840	5840	0
48	20230607	180000	102974750	5840	5840	5840	5840	0
49	20230607	175900	102974750	5840	5840	5840	5840	0
50	20230607	175800	102974750	5840	5840	5840	5840	0
51	20230607	175700	102974750	5840	5840	5840	5840	0
52	20230607	175600	102974750	5840	5840	5840	5840	0
53	20230607	175500	102974750	5840	5840	5840	5840	0
54	20230607	175400	102974750	5840	5840	5840	5840	0
55	20230607	175300	102974750	5840	5840	5840	5840	0
56	20230607	175200	102974750	5840	5840	5840	5840	0
57	20230607	175100	102974750	5840	5840	5840	5840	0
58	20230607	175000	102974750	5840	5840	5840	5840	0
59	20230607	174900	102974750	5840	5840	5840	5840	0
60	20230607	174800	102974750	5840	5840	5840	5840	0
61	20230607	174700	102974750	5840	5840	5840	5840	0
62	20230607	174600	102974750	5840	5840	5840	5840	771
63	20230607	174500	102974750	5840	5840	5840	5840	0
64	20230607	174400	102974750	5840	5840	5840	5840	0
65	20230607	174300	102974750	5840	5840	5840	5840	0
66	20230607	174200	102974750	5840	5840	5840	5840	0
67	20230607	174100	102974750	5840	5840	5840	5840	0
68	20230607	174000	102974750	5840	5840	5840	5840	0
69	20230607	173900	102974750	5840	5840	5840	5840	0
70	20230607	173800	102974750	5840	5840	5840	5840	0
71	20230607	173700	102974750	5840	5840	5840	5840	0
72	20230607	173600	102974750	5840	5840	5840	5840	0
73	20230607	173500	102974750	5840	5840	5840	5840	0
74	20230607	173400	102974750	5840	5840	5840	5840	0
75	20230607	173300	102974750	5840	5840	5840	5840	0
76	20230607	173200	102974750	5840	5840	5840	5840	0
77	20230607	173100	102974750	5840	5840	5840	5840	0
78	20230607	173000	102974750	5840	5840	5840	5840	0
79	20230607	172900	102974750	5840	5840	5840	5840	0
80	20230607	172800	102974750	5840	5840	5840	5840	0
81	20230607	172700	102974750	5840	5840	5840	5840	0
82	20230607	172600	102974750	5840	5840	5840	5840	0
83	20230607	172500	102974750	5840	5840	5840	5840	0
84	20230607	172400	102974750	5840	5840	5840	5840	0
85	20230607	172300	102974750	5840	5840	5840	5840	0
86	20230607	172200	102974750	5840	5840	5840	5840	0
87	20230607	172100	102974750	5840	5840	5840	5840	0
88	20230607	172000	102974750	5840	5840	5840	5840	0
89	20230607	171900	102974750	5840	5840	5840	5840	0
90	20230607	171800	102974750	5840	5840	5840	5840	0
91	20230607	171700	102974750	5840	5840	5840	5840	0
92	20230607	171600	102974750	5840	5840	5840	5840	771
93	20230607	171500	102974750	5840	5840	5840	5840	0
94	20230607	171400	102974750	5840	5840	5840	5840	0
95	20230607	171300	102974750	5840	5840	5840	5840	0
96	20230607	171200	102974750	5840	5840	5840	5840	0
97	20230607	171100	102974750	5840	5840	5840	5840	0
98	20230607	171000	102974750	5840	5840	5840	5840	0
99	20230607	170900	102974750	5840	5840	5840	5840	0
100	20230607	170800	102974750	5840	5840	5840	5840	0
101	20230607	170700	102974750	5840	5840	5840	5840	0
102	20230607	170600	102974750	5840	5840	5840	5840	0
103	20230607	170500	102974750	5840	5840	5840	5840	0
104	20230607	170400	102974750	5840	5840	5840	5840	0
105	20230607	170300	102974750	5840	5840	5840	5840	0
106	20230607	170200	102974750	5840	5840	5840	5840	0
107	20230607	170100	102974750	5840	5840	5840	5840	0
108	20230607	170000	102974750	5840	5840	5840	5840	0
109	20230607	165900	102974750	5840	5840	5840	5840	0
110	20230607	165800	102974750	5840	5840	5840	5840	0
111	20230607	165700	102974750	5840	5840	5840	5840	0
112	20230607	165600	102974750	5840	5840	5840	5840	0
113	20230607	165500	102974750	5840	5840	5840	5840	0
114	20230607	165400	102974750	5840	5840	5840	5840	0
115	20230607	165300	102974750	5840	5840	5840	5840	0
116	20230607	165200	102974750	5840	5840	5840	5840	0
117	20230607	165100	102974750	5840	5840	5840	5840	0
118	20230607	165000	102974750	5840	5840	5840	5840	0
119	20230607	164900	102974750	5840	5840	5840	5840	0
120	20230607	164800	102974750	5840	5840	5840	5840	0
121	20230607	164700	102974750	5840	5840	5840	5840	0
122	20230607	164600	102974750	5840	5840	5840	5840	771
123	20230607	164500	102974750	5840	5840	5840	5840	0
124	20230607	164400	102974750	5840	5840	5840	5840	0
125	20230607	164300	102974750	5840	5840	5840	5840	0
126	20230607	164200	102974750	5840	5840	5840	5840	0
127	20230607	164100	102974750	5840	5840	5840	5840	0
128	20230607	164000	102974750	5840	5840	5840	5840	0
129	20230607	163900	102974750	5840	5840	5840	5840	0
130	20230607	163800	102974750	5840	5840	5840	5840	0
131	20230607	163700	102974750	5840	5840	5840	5840	0
132	20230607	163600	102974750	5840	5840	5840	5840	0
133	20230607	163500	102974750	5840	5840	5840	5840	0
134	20230607	163400	102974750	5840	5840	5840	5840	0
135	20230607	163300	102974750	5840	5840	5840	5840	0
136	20230607	163200	102974750	5840	5840	5840	5840	0
137	20230607	163100	102974750	5840	5840	5840	5840	0
138	20230607	163000	102974750	5840	5840	5840	5840	0
139	20230607	162900	102974750	5840	5840	5840	5840	0
140	20230607	162800	102974750	5840	5840	5840	5840	0
141	20230607	162700	102974750	5840	5840	5840	5840	0
142	20230607	162600	102974750	5840	5840	5840	5840	0
143	20230607	162500	102974750	5840	5840	5840	5840	0
144	20230607	162400	102974750	5840	5840	5840	5840	0
145	20230607	162300	102974750	5840	5840	5840	5840	0
146	20230607	162200	102974750	5840	5840	5840	5840	0
147	20230607	162100	102974750	5840	5840	5840	5840	0
148	20230607	162000	102974750	5840	5840	5840	5840	0
149	20230607	161900	102974750	5840	5840	5840	5840	0
150	20230607	161800	102974750	5840	5840	5840	5840	0
151	20230607	161700	102974750	5840	5840	5840	5840	0
152	20230607	161600	102974750	5840	5840	5840	5840	771
153	20230607	161500	102974750	5840	5840	5840	5840	0
154	20230607	161400	102974750	5840	5840	5840	5840	0
155	20230607	161300	102974750	5840	5840	5840	5840	0
156	20230607	161200	102974750	5840	5840	5840	5840	0
157	20230607	161100	102974750	5840	5840	5840	5840	0
158	20230607	161000	102974750	5840	5840	5840	5840	0
159	20230607	160900	102974750	5840	5840	5840	5840	0
160	20230607	160800	102974750	5840	5840	5840	5840	0
161	20230607	160700	102974750	5840	5840	5840	5840	0
162	20230607	160600	102974750	5840	5840	5840	5840	0
163	20230607	160500	102974750	5840	5840	5840	5840	0
164	20230607	160400	102974750	5840	5840	5840	5840	0
165	20230607	160300	102974750	5840	5840	5840	5840	0
166	20230607	160200	102974750	5840	5840	5840	5840	0
167	20230607	160100	102974750	5840	5840	5840	5840	0
168	20230607	160000	102974750	5840	5840	5840	5840	0
169	20230607	155900	102974750	5840	5840	5840	5840	0
170	20230607	155800	102974750	5840	5840	5840	5840	0
171	20230607	155700	102974750	5840	5840	5840	5840	0
172	20230607	155600	102974750	5840	5840	5840	5840	0
173	20230607	155500	102974750	5840	5840	5840	5840	0
174	20230607	155400	102974750	5840	5840	5840	5840	0
175	20230607	155300	102974750	5840	5840	5840	5840	0
176	20230607	155200	102974750	5840	5840	5840	5840	0
177	20230607	155100	102974750	5840	5840	5840	5840	0
178	20230607	155000	102974750	5840	5840	5840	5840	0
179	20230607	154900	102974750	5840	5840	5840	5840	0
180	20230607	154800	102974750	5840	5840	5840	5840	0
181	20230607	154700	102974750	5840	5840	5840	5840	0
182	20230607	154600	102974750	5840	5840	5840	5840	771
183	20230607	154500	102974750	5840	5840	5840	5840	0
184	20230607	154400	102974750	5840	5840	5840	5840	0
185	20230607	154300	102974750	5840	5840	5840	5840	0
186	20230607	154200	102974750	5840	5840	5840	5840	0
187	20230607	154100	102974750	5840	5840	5840	5840	0
188	20230607	154000	102974750	5840	5840	5840	5840	0
189	20230607	153900	102974750	5840	5840	5840	5840	0
190	20230607	153800	102974750	5840	5840	5840	5840	0
191	20230607	153700	102974750	5840	5840	5840	5840	0
192	20230607	153600	102974750	5840	5840	5840	5840	0
193	20230607	153500	102974750	5840	5840	5840	5840	0
194	20230607	153400	102974750	5840	5840	5840	5840	0
195	20230607	153300	102974750	5840	5840	5840	5840	0
196	20230607	153200	102974750	5840	5840	5840	5840	0
197	20230607	153100	102974750	5840	5840	5840	5840	0
198	20230607	153000	102974750	5840	5840	5840	5840	771
199	20230607	152900	98472110	5840	5840	5840	5840	0
200	20230607	152800	98472110	5840	5840	5840	5840	0
201	20230607	152700	98472110	5840	5840	5840	5840	0
202	20230607	152600	98472110	5840	5840	5840	5840	0
203	20230607	152500	98472110	5840	5840	5840	5840	0
204	20230607	152400	98472110	5840	5840	5840	5840	0
205	20230607	152300	98472110	5840	5840	5840	5840	0
206	20230607	152200	98472110	5840	5840	5840	5840	0
207	20230607	152100	98472110	5840	5840	5840	5840	0
208	20230607	152000	98472110	5840	5840	5840	5840	0
209	20230607	151900	98472110	5840	5840	5840	5840	1
210	20230607	151800	98466270	5840	5840	5840	5840	0
211	20230607	151700	98466270	5840	5830	5840	5830	3
212	20230607	151600	98448770	5820	5820	5820	5820	0
213	20230607	151500	98448770	5820	5830	5830	5820	88
214	20230607	151400	97936370	5830	5830	5830	5830	0
215	20230607	151300	97936370	5830	5830	5830	5830	0
216	20230607	151200	97936370	5830	5830	5830	5830	0
217	20230607	151100	97936370	5830	5830	5830	5830	0
218	20230607	151000	97936370	5830	5830	5830	5830	0
219	20230607	150900	97936370	5830	5830	5830	5830	0
220	20230607	150800	97936370	5830	5830	5830	5830	0
221	20230607	150700	97936370	5830	5830	5830	5830	30
222	20230607	150600	97761470	5830	5830	5830	5830	0
223	20230607	150500	97761470	5830	5830	5830	5830	179
224	20230607	150400	96717900	5820	5820	5820	5820	0
225	20230607	150300	96717900	5820	5820	5820	5820	0
226	20230607	150200	96717900	5820	5820	5820	5820	0
227	20230607	150100	96717900	5820	5820	5820	5820	0
228	20230607	150000	96717900	5820	5820	5820	5820	0
229	20230607	145900	96717900	5820	5820	5820	5820	17
230	20230607	145800	96618960	5820	5820	5820	5820	1038
231	20230607	145700	90577800	5820	5820	5820	5820	19
232	20230607	145600	90467220	5820	5820	5820	5820	0
233	20230607	145500	90467220	5820	5820	5820	5820	0
234	20230607	145400	90467220	5820	5820	5820	5820	2
235	20230607	145300	90455580	5820	5820	5820	5820	0
236	20230607	145200	90455580	5820	5820	5820	5820	0
237	20230607	145100	90455580	5820	5820	5820	5820	0
238	20230607	145000	90455580	5820	5830	5830	5820	747
239	20230607	144900	86107790	5830	5830	5830	5830	0
240	20230607	144800	86107790	5830	5830	5830	5830	0
241	20230607	144700	86107790	5830	5830	5830	5830	0
242	20230607	144600	86107790	5830	5830	5830	5830	0
243	20230607	144500	86107790	5830	5830	5830	5830	0
244	20230607	144400	86107790	5830	5830	5830	5830	0
245	20230607	144300	86107790	5830	5830	5830	5830	0
246	20230607	144200	86107790	5830	5830	5830	5830	11
247	20230607	144100	86043660	5830	5830	5830	5830	200
248	20230607	144000	84877660	5830	5830	5830	5830	0
249	20230607	143900	84877660	5830	5830	5830	5830	0
250	20230607	143800	84877660	5830	5830	5830	5830	26
251	20230607	143700	84726080	5830	5830	5830	5830	0
252	20230607	143600	84726080	5830	5830	5830	5830	0
253	20230607	143500	84726080	5830	5830	5830	5830	0
254	20230607	143400	84726080	5830	5830	5830	5830	0
255	20230607	143300	84726080	5830	5830	5830	5830	0
256	20230607	143200	84726080	5830	5830	5830	5830	0
257	20230607	143100	84726080	5830	5830	5830	5830	0
258	20230607	143000	84726080	5830	5830	5830	5830	103
259	20230607	142900	84125590	5830	5840	5840	5830	403
260	20230607	142800	81775760	5840	5840	5840	5840	16
261	20230607	142700	81682320	5840	5840	5840	5840	0
262	20230607	142600	81682320	5840	5840	5840	5840	0
263	20230607	142500	81682320	5840	5840	5840	5840	0
264	20230607	142400	81682320	5840	5840	5840	5840	0
265	20230607	142300	81682320	5840	5840	5840	5840	0
266	20230607	142200	81682320	5840	5840	5840	5840	0
267	20230607	142100	81682320	5840	5840	5840	5840	20
268	20230607	142000	81565520	5830	5830	5830	5830	0
269	20230607	141900	81565520	5830	5830	5830	5830	0
270	20230607	141800	81565520	5830	5830	5830	5830	0
271	20230607	141700	81565520	5830	5830	5830	5830	40
272	20230607	141600	81332320	5830	5830	5830	5830	0
273	20230607	141500	81332320	5830	5830	5830	5830	0
274	20230607	141400	81332320	5830	5830	5830	5830	0
275	20230607	141300	81332320	5830	5830	5830	5830	0
276	20230607	141200	81332320	5830	5830	5830	5830	0
277	20230607	141100	81332320	5830	5830	5830	5830	0
278	20230607	141000	81332320	5830	5830	5830	5830	0
279	20230607	140900	81332320	5830	5830	5830	5830	0
280	20230607	140800	81332320	5830	5830	5830	5830	0
281	20230607	140700	81332320	5830	5830	5830	5830	0
282	20230607	140600	81332320	5830	5830	5830	5830	0
283	20230607	140500	81332320	5830	5830	5830	5830	0
284	20230607	140400	81332320	5830	5830	5830	5830	0
285	20230607	140300	81332320	5830	5830	5830	5830	0
286	20230607	140200	81332320	5830	5830	5830	5830	2
287	20230607	140100	81320660	5830	5830	5830	5830	0
288	20230607	140000	81320660	5830	5830	5830	5830	0
289	20230607	135900	81320660	5830	5830	5830	5830	0
290	20230607	135800	81320660	5830	5830	5830	5830	0
291	20230607	135700	81320660	5830	5830	5830	5830	0
292	20230607	135600	81320660	5830	5830	5830	5830	0
293	20230607	135500	81320660	5830	5830	5830	5830	0
294	20230607	135400	81320660	5830	5830	5830	5830	0
295	20230607	135300	81320660	5830	5830	5830	5830	0
296	20230607	135200	81320660	5830	5830	5830	5830	0
297	20230607	135100	81320660	5830	5830	5830	5830	0
298	20230607	135000	81320660	5830	5830	5830	5830	0
299	20230607	134900	81320660	5830	5830	5830	5830	0
300	20230607	134800	81320660	5830	5830	5830	5830	0
301	20230607	134700	81320660	5830	5830	5830	5830	0
302	20230607	134600	81320660	5830	5830	5830	5830	0
303	20230607	134500	81320660	5830	5840	5850	5830	302
304	20230607	134400	79559970	5830	5830	5830	5830	0
305	20230607	134300	79559970	5830	5830	5830	5830	0
306	20230607	134200	79559970	5830	5830	5830	5830	596
307	20230607	134100	76085290	5830	5830	5830	5830	4
308	20230607	134000	76061970	5850	5850	5850	5850	0
309	20230607	133900	76061970	5850	5850	5850	5850	0
310	20230607	133800	76061970	5850	5850	5850	5850	0
311	20230607	133700	76061970	5850	5850	5850	5850	0
312	20230607	133600	76061970	5850	5850	5850	5850	0
313	20230607	133500	76061970	5850	5840	5850	5840	11
314	20230607	133400	75997630	5830	5830	5830	5830	0
315	20230607	133300	75997630	5830	5830	5830	5830	0
316	20230607	133200	75997630	5830	5830	5830	5830	157
317	20230607	133100	75082320	5830	5830	5830	5830	0
318	20230607	133000	75082320	5830	5830	5830	5830	0
319	20230607	132900	75082320	5830	5840	5840	5830	413
320	20230607	132800	72674440	5840	5840	5840	5840	0
321	20230607	132700	72674440	5840	5840	5840	5840	0
322	20230607	132600	72674440	5840	5840	5840	5840	0
323	20230607	132500	72674440	5840	5840	5840	5840	0
324	20230607	132400	72674440	5840	5840	5840	5840	0
325	20230607	132300	72674440	5840	5840	5840	5840	0
326	20230607	132200	72674440	5840	5840	5840	5840	0
327	20230607	132100	72674440	5840	5840	5840	5840	0
328	20230607	132000	72674440	5840	5840	5840	5840	0
329	20230607	131900	72674440	5840	5840	5840	5840	172
330	20230607	131800	71669960	5840	5840	5840	5840	0
331	20230607	131700	71669960	5840	5840	5840	5840	0
332	20230607	131600	71669960	5840	5840	5840	5840	0
333	20230607	131500	71669960	5840	5840	5840	5840	0
334	20230607	131400	71669960	5840	5840	5840	5840	0
335	20230607	131300	71669960	5840	5840	5840	5840	0
336	20230607	131200	71669960	5840	5840	5840	5840	0
337	20230607	131100	71669960	5840	5840	5840	5840	9
338	20230607	131000	71617400	5830	5830	5830	5830	0
339	20230607	130900	71617400	5830	5830	5830	5830	0
340	20230607	130800	71617400	5830	5830	5830	5830	0
341	20230607	130700	71617400	5830	5830	5830	5830	0
342	20230607	130600	71617400	5830	5830	5830	5830	0
343	20230607	130500	71617400	5830	5830	5830	5830	20
344	20230607	130400	71500800	5830	5830	5830	5830	100
345	20230607	130300	70917800	5860	5850	5860	5850	2
346	20230607	130200	70906090	5830	5830	5830	5830	0
347	20230607	130100	70906090	5830	5830	5830	5830	0
348	20230607	130000	70906090	5830	5830	5830	5830	38
349	20230607	125900	70684550	5830	5830	5830	5830	0
350	20230607	125800	70684550	5830	5830	5830	5830	0
351	20230607	125700	70684550	5830	5830	5830	5830	0
352	20230607	125600	70684550	5830	5830	5830	5830	50
353	20230607	125500	70393050	5840	5840	5840	5840	50
354	20230607	125400	70101050	5830	5830	5830	5830	0
355	20230607	125300	70101050	5830	5830	5830	5830	0
356	20230607	125200	70101050	5830	5830	5830	5830	0
357	20230607	125100	70101050	5830	5830	5830	5830	0
358	20230607	125000	70101050	5830	5830	5830	5830	0
359	20230607	124900	70101050	5830	5830	5830	5830	0
360	20230607	124800	70101050	5830	5830	5830	5830	0
361	20230607	124700	70101050	5830	5830	5830	5830	0
362	20230607	124600	70101050	5830	5830	5830	5830	0
363	20230607	124500	70101050	5830	5830	5830	5830	0
364	20230607	124400	70101050	5830	5830	5830	5830	100
365	20230607	124300	69518050	5830	5830	5830	5830	0
366	20230607	124200	69518050	5830	5830	5830	5830	9
367	20230607	124100	69465580	5830	5830	5830	5830	0
368	20230607	124000	69465580	5830	5830	5830	5830	40
369	20230607	123900	69232380	5840	5840	5840	5840	0
370	20230607	123800	69232380	5840	5840	5840	5840	0
371	20230607	123700	69232380	5840	5840	5840	5840	0
372	20230607	123600	69232380	5840	5840	5840	5840	60
373	20230607	123500	68881980	5830	5830	5830	5830	1
374	20230607	123400	68876150	5830	5830	5830	5830	0
375	20230607	123300	68876150	5830	5830	5830	5830	0
376	20230607	123200	68876150	5830	5830	5830	5830	0
377	20230607	123100	68876150	5830	5830	5830	5830	0
378	20230607	123000	68876150	5830	5860	5860	5830	111
379	20230607	122900	68228700	5850	5850	5850	5850	0
380	20230607	122800	68228700	5850	5850	5850	5850	0
381	20230607	122700	68228700	5850	5850	5850	5850	0
382	20230607	122600	68228700	5850	5850	5850	5850	50
383	20230607	122500	67936200	5850	5850	5850	5850	41
384	20230607	122400	67696350	5830	5830	5830	5830	88
385	20230607	122300	67183310	5860	5860	5860	5860	0
386	20230607	122200	67183310	5860	5860	5860	5860	10
387	20230607	122100	67124710	5830	5830	5830	5830	0
388	20230607	122000	67124710	5830	5830	5830	5830	0
389	20230607	121900	67124710	5830	5830	5830	5830	0
390	20230607	121800	67124710	5830	5830	5830	5830	0
391	20230607	121700	67124710	5830	5830	5830	5830	385
392	20230607	121600	64880160	5830	5830	5830	5830	133
393	20230607	121500	64104770	5850	5850	5850	5850	0
394	20230607	121400	64104770	5850	5850	5850	5850	1
395	20230607	121300	64098920	5850	5850	5850	5850	0
396	20230607	121200	64098920	5850	5850	5850	5850	14
397	20230607	121100	64017020	5850	5850	5850	5850	0
398	20230607	121000	64017020	5850	5850	5850	5850	2
399	20230607	120900	64005320	5850	5850	5850	5850	75
400	20230607	120800	63566570	5850	5850	5850	5850	14
401	20230607	120700	63484670	5850	5850	5850	5850	0
402	20230607	120600	63484670	5850	5850	5850	5850	0
403	20230607	120500	63484670	5850	5850	5850	5850	0
404	20230607	120400	63484670	5850	5830	5850	5830	41
405	20230607	120300	63245620	5840	5840	5840	5840	10
406	20230607	120200	63187220	5850	5850	5850	5850	0
407	20230607	120100	63187220	5850	5850	5850	5850	101
408	20230607	120000	62596370	5830	5830	5830	5830	0
409	20230607	115900	62596370	5830	5830	5830	5830	0
410	20230607	115800	62596370	5830	5830	5830	5830	100
411	20230607	115700	62013370	5830	5830	5830	5830	1
412	20230607	115600	62007540	5830	5830	5830	5830	0
413	20230607	115500	62007540	5830	5830	5830	5830	1
414	20230607	115400	62001710	5830	5830	5830	5830	0
415	20230607	115300	62001710	5830	5830	5830	5830	0
416	20230607	115200	62001710	5830	5830	5830	5830	0
417	20230607	115100	62001710	5830	5830	5830	5830	258
418	20230607	115000	60497570	5850	5850	5850	5850	0
419	20230607	114900	60497570	5850	5850	5850	5850	0
420	20230607	114800	60497570	5850	5850	5850	5850	0
421	20230607	114700	60497570	5850	5850	5850	5850	55
422	20230607	114600	60175820	5850	5850	5850	5850	143
423	20230607	114500	59339270	5850	5850	5850	5850	0
424	20230607	114400	59339270	5850	5850	5850	5850	41
425	20230607	114300	59099420	5850	5850	5850	5850	109
426	20230607	114200	58461770	5860	5860	5860	5860	0
427	20230607	114100	58461770	5860	5860	5860	5860	4
428	20230607	114000	58438330	5860	5860	5860	5860	433
429	20230607	113900	55900950	5870	5870	5870	5870	1
430	20230607	113800	55895080	5860	5860	5860	5860	0
431	20230607	113700	55895080	5860	5860	5860	5860	0
432	20230607	113600	55895080	5860	5860	5860	5860	0
433	20230607	113500	55895080	5860	5860	5860	5860	0
434	20230607	113400	55895080	5860	5860	5860	5860	0
435	20230607	113300	55895080	5860	5860	5860	5860	0
436	20230607	113200	55895080	5860	5860	5860	5860	0
437	20230607	113100	55895080	5860	5860	5860	5860	0
438	20230607	113000	55895080	5860	5860	5860	5860	0
439	20230607	112900	55895080	5860	5860	5860	5860	0
440	20230607	112800	55895080	5860	5860	5860	5860	0
441	20230607	112700	55895080	5860	5860	5860	5860	0
442	20230607	112600	55895080	5860	5860	5860	5860	0
443	20230607	112500	55895080	5860	5860	5860	5860	0
444	20230607	112400	55895080	5860	5860	5860	5860	0
445	20230607	112300	55895080	5860	5860	5860	5860	0
446	20230607	112200	55895080	5860	5860	5860	5860	0
447	20230607	112100	55895080	5860	5860	5860	5860	0
448	20230607	112000	55895080	5860	5860	5860	5860	0
449	20230607	111900	55895080	5860	5860	5860	5860	0
450	20230607	111800	55895080	5860	5860	5860	5860	17
451	20230607	111700	55795460	5850	5850	5850	5850	0
452	20230607	111600	55795460	5850	5850	5850	5850	0
453	20230607	111500	55795460	5850	5850	5850	5850	0
454	20230607	111400	55795460	5850	5850	5850	5850	0
455	20230607	111300	55795460	5850	5850	5850	5850	11
456	20230607	111200	55731110	5870	5870	5870	5870	0
457	20230607	111100	55731110	5870	5870	5870	5870	64
458	20230607	111000	55355430	5870	5870	5870	5870	0
459	20230607	110900	55355430	5870	5870	5870	5870	0
460	20230607	110800	55355430	5870	5870	5870	5870	64
461	20230607	110700	54979750	5870	5870	5870	5870	64
462	20230607	110600	54604070	5870	5870	5870	5870	0
463	20230607	110500	54604070	5870	5870	5870	5870	0
464	20230607	110400	54604070	5870	5870	5870	5870	0
465	20230607	110300	54604070	5870	5870	5870	5870	0
466	20230607	110200	54604070	5870	5870	5870	5870	0
467	20230607	110100	54604070	5870	5870	5870	5870	0
468	20230607	110000	54604070	5870	5870	5870	5870	0
469	20230607	105900	54604070	5870	5870	5870	5870	0
470	20230607	105800	54604070	5870	5870	5870	5870	0
471	20230607	105700	54604070	5870	5870	5870	5870	0
472	20230607	105600	54604070	5870	5870	5870	5870	0
473	20230607	105500	54604070	5870	5870	5870	5870	0
474	20230607	105400	54604070	5870	5870	5870	5870	0
475	20230607	105300	54604070	5870	5870	5870	5870	0
476	20230607	105200	54604070	5870	5870	5870	5870	0
477	20230607	105100	54604070	5870	5870	5870	5870	0
478	20230607	105000	54604070	5870	5870	5870	5870	0
479	20230607	104900	54604070	5870	5870	5870	5870	0
480	20230607	104800	54604070	5870	5870	5870	5870	0
481	20230607	104700	54604070	5870	5870	5870	5870	4
482	20230607	104600	54580590	5830	5830	5830	5830	0
483	20230607	104500	54580590	5830	5830	5830	5830	0
484	20230607	104400	54580590	5830	5830	5830	5830	0
485	20230607	104300	54580590	5830	5860	5860	5830	51
486	20230607	104200	54281760	5860	5860	5860	5860	0
487	20230607	104100	54281760	5860	5860	5860	5860	0
488	20230607	104000	54281760	5860	5860	5860	5860	0
489	20230607	103900	54281760	5860	5860	5860	5860	0
490	20230607	103800	54281760	5860	5860	5860	5860	0
491	20230607	103700	54281760	5860	5860	5860	5860	0
492	20230607	103600	54281760	5860	5860	5860	5860	0
493	20230607	103500	54281760	5860	5860	5860	5860	0
494	20230607	103400	54281760	5860	5860	5860	5860	0
495	20230607	103300	54281760	5860	5860	5860	5860	0
496	20230607	103200	54281760	5860	5860	5860	5860	0
497	20230607	103100	54281760	5860	5860	5860	5860	0
498	20230607	103000	54281760	5860	5860	5860	5860	47
499	20230607	102900	54006340	5820	5820	5820	5820	150
500	20230607	102800	53133340	5820	5830	5830	5820	281
501	20230607	102700	51496960	5840	5850	5850	5840	70
502	20230607	102600	51088150	5850	5850	5850	5850	0
503	20230607	102500	51088150	5850	5850	5850	5850	0
504	20230607	102400	51088150	5850	5850	5850	5850	10
505	20230607	102300	51029650	5850	5850	5850	5850	0
506	20230607	102200	51029650	5850	5860	5860	5850	187
507	20230607	102100	49935600	5870	5870	5870	5870	10
508	20230607	102000	49876900	5870	5870	5870	5870	0
509	20230607	101900	49876900	5870	5870	5870	5870	0
510	20230607	101800	49876900	5870	5870	5870	5870	0
511	20230607	101700	49876900	5870	5870	5870	5870	0
512	20230607	101600	49876900	5870	5870	5870	5870	0
513	20230607	101500	49876900	5870	5870	5870	5870	5
514	20230607	101400	49847550	5850	5850	5850	5850	0
515	20230607	101300	49847550	5850	5850	5850	5850	410
516	20230607	101200	47449050	5870	5870	5870	5870	0
517	20230607	101100	47449050	5870	5870	5870	5870	11
518	20230607	101000	47384480	5870	5870	5870	5870	0
519	20230607	100900	47384480	5870	5870	5870	5870	0
520	20230607	100800	47384480	5870	5870	5870	5870	0
521	20230607	100700	47384480	5870	5870	5870	5870	1
522	20230607	100600	47378610	5870	5870	5870	5870	0
523	20230607	100500	47378610	5870	5870	5870	5870	84
524	20230607	100400	46885530	5860	5870	5870	5860	747
525	20230607	100300	42504750	5880	5880	5880	5880	0
526	20230607	100200	42504750	5880	5880	5880	5880	1
527	20230607	100100	42498870	5870	5870	5870	5870	0
528	20230607	100000	42498870	5870	5880	5880	5870	30
529	20230607	095900	42322570	5880	5880	5880	5880	0
530	20230607	095800	42322570	5880	5880	5880	5880	0
531	20230607	095700	42322570	5880	5880	5880	5880	100
532	20230607	095600	41734570	5880	5880	5880	5880	0
533	20230607	095500	41734570	5880	5880	5880	5880	0
534	20230607	095400	41734570	5880	5880	5880	5880	3
535	20230607	095300	41716930	5890	5890	5890	5890	0
536	20230607	095200	41716930	5890	5880	5890	5880	10
537	20230607	095100	41658080	5880	5880	5880	5880	159
538	20230607	095000	40723160	5890	5890	5890	5890	0
539	20230607	094900	40723160	5890	5880	5890	5880	5
540	20230607	094800	40693730	5880	5880	5880	5880	193
541	20230607	094700	39558890	5880	5880	5880	5880	0
542	20230607	094600	39558890	5880	5880	5880	5880	0
543	20230607	094500	39558890	5880	5880	5880	5880	0
544	20230607	094400	39558890	5880	5880	5880	5880	0
545	20230607	094300	39558890	5880	5880	5880	5880	0
546	20230607	094200	39558890	5880	5880	5880	5880	0
547	20230607	094100	39558890	5880	5880	5880	5880	55
548	20230607	094000	39235490	5880	5880	5880	5880	77
549	20230607	093900	38782730	5860	5860	5860	5860	0
550	20230607	093800	38782730	5860	5860	5860	5860	0
551	20230607	093700	38782730	5860	5870	5870	5860	34
552	20230607	093600	38583360	5870	5870	5870	5870	0
553	20230607	093500	38583360	5870	5870	5870	5870	0
554	20230607	093400	38583360	5870	5870	5870	5870	178
555	20230607	093300	37538500	5890	5890	5890	5890	0
556	20230607	093200	37538500	5890	5890	5890	5890	1
557	20230607	093100	37532610	5890	5890	5890	5890	1
558	20230607	093000	37526720	5890	5890	5890	5860	39
559	20230607	092900	37298050	5890	5890	5890	5890	1
560	20230607	092800	37292160	5890	5890	5890	5890	0
561	20230607	092700	37292160	5890	5890	5890	5890	4
562	20230607	092600	37268600	5890	5860	5890	5860	386
563	20230607	092500	35005890	5860	5860	5860	5860	0
564	20230607	092400	35005890	5860	5870	5890	5860	1489
565	20230607	092300	26279580	5890	5890	5890	5890	0
566	20230607	092200	26279580	5890	5890	5890	5890	84
567	20230607	092100	25784820	5890	5890	5890	5890	10
568	20230607	092000	25725920	5890	5890	5890	5890	0
569	20230607	091900	25725920	5890	5890	5890	5890	0
570	20230607	091800	25725920	5890	5870	5890	5870	2
571	20230607	091700	25714160	5890	5860	5890	5860	1742
572	20230607	091600	15497350	5860	5860	5860	5860	236
573	20230607	091500	14114390	5860	5870	5870	5860	555
574	20230607	091400	10858180	5870	5870	5870	5870	100
575	20230607	091300	10271180	5880	5880	5880	5880	55
576	20230607	091200	9947780	5870	5870	5870	5870	91
577	20230607	091100	9413610	5870	5870	5870	5870	61
578	20230607	091000	9055540	5870	5850	5870	5850	16
579	20230607	090900	8961900	5850	5870	5870	5850	3
580	20230607	090800	8944330	5850	5860	5870	5850	22
581	20230607	090700	8815490	5820	5830	5830	5820	500
582	20230607	090600	5903740	5830	5830	5830	5830	4
583	20230607	090500	5880420	5870	5870	5870	5870	0
584	20230607	090400	5880420	5870	5860	5870	5860	20
585	20230607	090300	5763140	5860	5860	5860	5860	34
586	20230607	090200	5563900	5830	5840	5840	5830	700
587	20230607	090100	1482460	5870	5870	5870	5870	1
588	20230607	090000	1476590	5860	5810	5860	5810	254