KissMeData/010400/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183300	59291560	5920	5920	5920	5920	19
3	20230607	183200	59291560	5920	5920	5920	5920	0
4	20230607	183100	59291560	5920	5920	5920	5920	0
5	20230607	183000	59291560	5920	5920	5920	5920	0
6	20230607	182900	59291560	5920	5920	5920	5920	0
7	20230607	182800	59291560	5920	5920	5920	5920	0
8	20230607	182700	59291560	5920	5920	5920	5920	0
9	20230607	182600	59291560	5920	5920	5920	5920	0
10	20230607	182500	59291560	5920	5920	5920	5920	0
11	20230607	182400	59291560	5920	5920	5920	5920	0
12	20230607	182300	59291560	5920	5920	5920	5920	0
13	20230607	182200	59291560	5920	5920	5920	5920	0
14	20230607	182100	59291560	5920	5920	5920	5920	0
15	20230607	182000	59291560	5920	5920	5920	5920	0
16	20230607	181900	59291560	5920	5920	5920	5920	0
17	20230607	181800	59291560	5920	5920	5920	5920	0
18	20230607	181700	59291560	5920	5920	5920	5920	0
19	20230607	181600	59291560	5920	5920	5920	5920	0
20	20230607	181500	59291560	5920	5920	5920	5920	0
21	20230607	181400	59291560	5920	5920	5920	5920	0
22	20230607	181300	59291560	5920	5920	5920	5920	0
23	20230607	181200	59291560	5920	5920	5920	5920	0
24	20230607	181100	59291560	5920	5920	5920	5920	0
25	20230607	181000	59291560	5920	5920	5920	5920	0
26	20230607	180900	59291560	5920	5920	5920	5920	0
27	20230607	180800	59291560	5920	5920	5920	5920	0
28	20230607	180700	59291560	5920	5920	5920	5920	0
29	20230607	180600	59291560	5920	5920	5920	5920	0
30	20230607	180500	59291560	5920	5920	5920	5920	0
31	20230607	180400	59291560	5920	5920	5920	5920	0
32	20230607	180300	59291560	5920	5920	5920	5920	19
33	20230607	180200	59291560	5920	5920	5920	5920	0
34	20230607	180100	59291560	5920	5920	5920	5920	0
35	20230607	180000	59291560	5920	5920	5920	5920	0
36	20230607	175900	59291560	5920	5920	5920	5920	0
37	20230607	175800	59291560	5920	5920	5920	5920	0
38	20230607	175700	59291560	5920	5920	5920	5920	0
39	20230607	175600	59291560	5920	5920	5920	5920	0
40	20230607	175500	59291560	5920	5920	5920	5920	0
41	20230607	175400	59291560	5920	5920	5920	5920	0
42	20230607	175300	59291560	5920	5920	5920	5920	0
43	20230607	175200	59291560	5920	5920	5920	5920	0
44	20230607	175100	59291560	5920	5920	5920	5920	0
45	20230607	175000	59291560	5920	5920	5920	5920	0
46	20230607	174900	59291560	5920	5920	5920	5920	0
47	20230607	174800	59291560	5920	5920	5920	5920	0
48	20230607	174700	59291560	5920	5920	5920	5920	0
49	20230607	174600	59291560	5920	5920	5920	5920	0
50	20230607	174500	59291560	5920	5920	5920	5920	0
51	20230607	174400	59291560	5920	5920	5920	5920	0
52	20230607	174300	59291560	5920	5920	5920	5920	0
53	20230607	174200	59291560	5920	5920	5920	5920	0
54	20230607	174100	59291560	5920	5920	5920	5920	0
55	20230607	174000	59291560	5920	5920	5920	5920	0
56	20230607	173900	59291560	5920	5920	5920	5920	0
57	20230607	173800	59291560	5920	5920	5920	5920	0
58	20230607	173700	59291560	5920	5920	5920	5920	0
59	20230607	173600	59291560	5920	5920	5920	5920	0
60	20230607	173500	59291560	5920	5920	5920	5920	0
61	20230607	173400	59291560	5920	5920	5920	5920	0
62	20230607	173300	59291560	5920	5920	5920	5920	19
63	20230607	173200	59291560	5920	5920	5920	5920	0
64	20230607	173100	59291560	5920	5920	5920	5920	0
65	20230607	173000	59291560	5920	5920	5920	5920	0
66	20230607	172900	59291560	5920	5920	5920	5920	0
67	20230607	172800	59291560	5920	5920	5920	5920	0
68	20230607	172700	59291560	5920	5920	5920	5920	0
69	20230607	172600	59291560	5920	5920	5920	5920	0
70	20230607	172500	59291560	5920	5920	5920	5920	0
71	20230607	172400	59291560	5920	5920	5920	5920	0
72	20230607	172300	59291560	5920	5920	5920	5920	0
73	20230607	172200	59291560	5920	5920	5920	5920	0
74	20230607	172100	59291560	5920	5920	5920	5920	0
75	20230607	172000	59291560	5920	5920	5920	5920	0
76	20230607	171900	59291560	5920	5920	5920	5920	0
77	20230607	171800	59291560	5920	5920	5920	5920	0
78	20230607	171700	59291560	5920	5920	5920	5920	0
79	20230607	171600	59291560	5920	5920	5920	5920	0
80	20230607	171500	59291560	5920	5920	5920	5920	0
81	20230607	171400	59291560	5920	5920	5920	5920	0
82	20230607	171300	59291560	5920	5920	5920	5920	0
83	20230607	171200	59291560	5920	5920	5920	5920	0
84	20230607	171100	59291560	5920	5920	5920	5920	0
85	20230607	171000	59291560	5920	5920	5920	5920	0
86	20230607	170900	59291560	5920	5920	5920	5920	0
87	20230607	170800	59291560	5920	5920	5920	5920	0
88	20230607	170700	59291560	5920	5920	5920	5920	0
89	20230607	170600	59291560	5920	5920	5920	5920	0
90	20230607	170500	59291560	5920	5920	5920	5920	0
91	20230607	170400	59291560	5920	5920	5920	5920	0
92	20230607	170300	59291560	5920	5920	5920	5920	19
93	20230607	170200	59291560	5920	5920	5920	5920	0
94	20230607	170100	59291560	5920	5920	5920	5920	0
95	20230607	170000	59291560	5920	5920	5920	5920	0
96	20230607	165900	59291560	5920	5920	5920	5920	0
97	20230607	165800	59291560	5920	5920	5920	5920	0
98	20230607	165700	59291560	5920	5920	5920	5920	0
99	20230607	165600	59291560	5920	5920	5920	5920	0
100	20230607	165500	59291560	5920	5920	5920	5920	0
101	20230607	165400	59291560	5920	5920	5920	5920	0
102	20230607	165300	59291560	5920	5920	5920	5920	0
103	20230607	165200	59291560	5920	5920	5920	5920	0
104	20230607	165100	59291560	5920	5920	5920	5920	0
105	20230607	165000	59291560	5920	5920	5920	5920	0
106	20230607	164900	59291560	5920	5920	5920	5920	0
107	20230607	164800	59291560	5920	5920	5920	5920	0
108	20230607	164700	59291560	5920	5920	5920	5920	0
109	20230607	164600	59291560	5920	5920	5920	5920	0
110	20230607	164500	59291560	5920	5920	5920	5920	0
111	20230607	164400	59291560	5920	5920	5920	5920	0
112	20230607	164300	59291560	5920	5920	5920	5920	0
113	20230607	164200	59291560	5920	5920	5920	5920	0
114	20230607	164100	59291560	5920	5920	5920	5920	0
115	20230607	164000	59291560	5920	5920	5920	5920	0
116	20230607	163900	59291560	5920	5920	5920	5920	0
117	20230607	163800	59291560	5920	5920	5920	5920	0
118	20230607	163700	59291560	5920	5920	5920	5920	0
119	20230607	163600	59291560	5920	5920	5920	5920	0
120	20230607	163500	59291560	5920	5920	5920	5920	0
121	20230607	163400	59291560	5920	5920	5920	5920	0
122	20230607	163300	59291560	5920	5920	5920	5920	19
123	20230607	163200	59291560	5920	5920	5920	5920	0
124	20230607	163100	59291560	5920	5920	5920	5920	0
125	20230607	163000	59291560	5920	5920	5920	5920	0
126	20230607	162900	59291560	5920	5920	5920	5920	0
127	20230607	162800	59291560	5920	5920	5920	5920	0
128	20230607	162700	59291560	5920	5920	5920	5920	0
129	20230607	162600	59291560	5920	5920	5920	5920	0
130	20230607	162500	59291560	5920	5920	5920	5920	0
131	20230607	162400	59291560	5920	5920	5920	5920	0
132	20230607	162300	59291560	5920	5920	5920	5920	0
133	20230607	162200	59291560	5920	5920	5920	5920	0
134	20230607	162100	59291560	5920	5920	5920	5920	0
135	20230607	162000	59291560	5920	5920	5920	5920	0
136	20230607	161900	59291560	5920	5920	5920	5920	0
137	20230607	161800	59291560	5920	5920	5920	5920	0
138	20230607	161700	59291560	5920	5920	5920	5920	0
139	20230607	161600	59291560	5920	5920	5920	5920	0
140	20230607	161500	59291560	5920	5920	5920	5920	0
141	20230607	161400	59291560	5920	5920	5920	5920	0
142	20230607	161300	59291560	5920	5920	5920	5920	0
143	20230607	161200	59291560	5920	5920	5920	5920	0
144	20230607	161100	59291560	5920	5920	5920	5920	0
145	20230607	161000	59291560	5920	5920	5920	5920	0
146	20230607	160900	59291560	5920	5920	5920	5920	0
147	20230607	160800	59291560	5920	5920	5920	5920	0
148	20230607	160700	59291560	5920	5920	5920	5920	0
149	20230607	160600	59291560	5920	5920	5920	5920	0
150	20230607	160500	59291560	5920	5920	5920	5920	0
151	20230607	160400	59291560	5920	5920	5920	5920	0
152	20230607	160300	59291560	5920	5920	5920	5920	19
153	20230607	160200	59291560	5920	5920	5920	5920	0
154	20230607	160100	59291560	5920	5920	5920	5920	0
155	20230607	160000	59291560	5920	5920	5920	5920	0
156	20230607	155900	59291560	5920	5920	5920	5920	0
157	20230607	155800	59291560	5920	5920	5920	5920	0
158	20230607	155700	59291560	5920	5920	5920	5920	0
159	20230607	155600	59291560	5920	5920	5920	5920	0
160	20230607	155500	59291560	5920	5920	5920	5920	0
161	20230607	155400	59291560	5920	5920	5920	5920	0
162	20230607	155300	59291560	5920	5920	5920	5920	0
163	20230607	155200	59291560	5920	5920	5920	5920	0
164	20230607	155100	59291560	5920	5920	5920	5920	0
165	20230607	155000	59291560	5920	5920	5920	5920	0
166	20230607	154900	59291560	5920	5920	5920	5920	0
167	20230607	154800	59291560	5920	5920	5920	5920	0
168	20230607	154700	59291560	5920	5920	5920	5920	0
169	20230607	154600	59291560	5920	5920	5920	5920	0
170	20230607	154500	59291560	5920	5920	5920	5920	0
171	20230607	154400	59291560	5920	5920	5920	5920	0
172	20230607	154300	59291560	5920	5920	5920	5920	0
173	20230607	154200	59291560	5920	5920	5920	5920	0
174	20230607	154100	59291560	5920	5920	5920	5920	0
175	20230607	154000	59291560	5920	5920	5920	5920	0
176	20230607	153900	59291560	5920	5920	5920	5920	0
177	20230607	153800	59291560	5920	5920	5920	5920	0
178	20230607	153700	59291560	5920	5920	5920	5920	0
179	20230607	153600	59291560	5920	5920	5920	5920	0
180	20230607	153500	59291560	5920	5920	5920	5920	0
181	20230607	153400	59291560	5920	5920	5920	5920	0
182	20230607	153300	59291560	5920	5920	5920	5920	19
183	20230607	153200	59291560	5920	5920	5920	5920	0
184	20230607	153100	59291560	5920	5920	5920	5920	0
185	20230607	153000	59291560	5920	5920	5920	5920	19
186	20230607	152900	59179080	5920	5920	5920	5920	0
187	20230607	152800	59179080	5920	5920	5920	5920	0
188	20230607	152700	59179080	5920	5920	5920	5920	0
189	20230607	152600	59179080	5920	5920	5920	5920	0
190	20230607	152500	59179080	5920	5920	5920	5920	0
191	20230607	152400	59179080	5920	5920	5920	5920	0
192	20230607	152300	59179080	5920	5920	5920	5920	0
193	20230607	152200	59179080	5920	5920	5920	5920	0
194	20230607	152100	59179080	5920	5920	5920	5920	0
195	20230607	152000	59179080	5920	5920	5920	5920	0
196	20230607	151900	59179080	5920	5920	5920	5920	0
197	20230607	151800	59179080	5920	5880	5920	5880	25
198	20230607	151700	59032040	5880	5880	5880	5880	30
199	20230607	151600	58855640	5880	5890	5890	5880	41
200	20230607	151500	58614460	5890	5890	5890	5890	11
201	20230607	151400	58549670	5880	5860	5890	5860	25
202	20230607	151300	58402640	5860	5860	5860	5860	102
203	20230607	151200	57804920	5880	5880	5880	5880	0
204	20230607	151100	57804920	5880	5880	5880	5880	0
205	20230607	151000	57804920	5880	5880	5880	5880	0
206	20230607	150900	57804920	5880	5880	5880	5880	0
207	20230607	150800	57804920	5880	5880	5880	5880	0
208	20230607	150700	57804920	5880	5880	5880	5880	13
209	20230607	150600	57728480	5880	5880	5880	5880	0
210	20230607	150500	57728480	5880	5880	5880	5880	20
211	20230607	150400	57610880	5900	5900	5900	5900	0
212	20230607	150300	57610880	5900	5900	5900	5900	0
213	20230607	150200	57610880	5900	5900	5900	5900	0
214	20230607	150100	57610880	5900	5900	5900	5900	0
215	20230607	150000	57610880	5900	5900	5900	5900	0
216	20230607	145900	57610880	5900	5900	5900	5900	0
217	20230607	145800	57610880	5900	5900	5900	5900	0
218	20230607	145700	57610880	5900	5900	5900	5900	0
219	20230607	145600	57610880	5900	5900	5900	5900	0
220	20230607	145500	57610880	5900	5900	5900	5900	0
221	20230607	145400	57610880	5900	5900	5900	5900	0
222	20230607	145300	57610880	5900	5900	5900	5900	0
223	20230607	145200	57610880	5900	5900	5900	5900	0
224	20230607	145100	57610880	5900	5900	5900	5900	0
225	20230607	145000	57610880	5900	5900	5900	5900	0
226	20230607	144900	57610880	5900	5900	5900	5900	0
227	20230607	144800	57610880	5900	5880	5900	5860	32
228	20230607	144700	57423080	5900	5900	5900	5900	0
229	20230607	144600	57423080	5900	5900	5900	5900	0
230	20230607	144500	57423080	5900	5900	5900	5900	0
231	20230607	144400	57423080	5900	5900	5900	5900	0
232	20230607	144300	57423080	5900	5900	5900	5900	0
233	20230607	144200	57423080	5900	5900	5900	5900	0
234	20230607	144100	57423080	5900	5900	5900	5900	0
235	20230607	144000	57423080	5900	5900	5900	5900	0
236	20230607	143900	57423080	5900	5900	5900	5900	0
237	20230607	143800	57423080	5900	5900	5900	5900	0
238	20230607	143700	57423080	5900	5900	5900	5900	0
239	20230607	143600	57423080	5900	5900	5900	5900	0
240	20230607	143500	57423080	5900	5900	5900	5900	0
241	20230607	143400	57423080	5900	5900	5900	5900	0
242	20230607	143300	57423080	5900	5900	5900	5900	0
243	20230607	143200	57423080	5900	5900	5900	5900	0
244	20230607	143100	57423080	5900	5890	5900	5880	6
245	20230607	143000	57387710	5860	5860	5860	5860	0
246	20230607	142900	57387710	5860	5880	5880	5860	17
247	20230607	142800	57288040	5930	5930	5930	5930	0
248	20230607	142700	57288040	5930	5930	5930	5930	0
249	20230607	142600	57288040	5930	5930	5930	5930	0
250	20230607	142500	57288040	5930	5930	5930	5930	0
251	20230607	142400	57288040	5930	5930	5930	5930	0
252	20230607	142300	57288040	5930	5900	5930	5900	77
253	20230607	142200	56831590	5930	5930	5930	5930	0
254	20230607	142100	56831590	5930	5930	5930	5930	0
255	20230607	142000	56831590	5930	5930	5930	5930	0
256	20230607	141900	56831590	5930	5930	5930	5930	0
257	20230607	141800	56831590	5930	5900	5930	5900	31
258	20230607	141700	56648280	5910	5910	5910	5910	0
259	20230607	141600	56648280	5910	5880	5910	5880	14
260	20230607	141500	56565590	5920	5920	5920	5920	0
261	20230607	141400	56565590	5920	5880	5920	5880	2
262	20230607	141300	56553790	5880	5880	5880	5860	24
263	20230607	141200	56413070	5870	5870	5870	5870	0
264	20230607	141100	56413070	5870	5870	5870	5870	67
265	20230607	141000	56019780	5890	5890	5890	5890	0
266	20230607	140900	56019780	5890	5890	5890	5890	3
267	20230607	140800	56002110	5890	5890	5920	5890	6
268	20230607	140700	55966710	5920	5920	5920	5920	0
269	20230607	140600	55966710	5920	5920	5920	5920	0
270	20230607	140500	55966710	5920	5920	5920	5920	0
271	20230607	140400	55966710	5920	5890	5920	5890	2
272	20230607	140300	55954900	5870	5870	5870	5870	10
273	20230607	140200	55896200	5920	5920	5920	5920	0
274	20230607	140100	55896200	5920	5920	5920	5920	0
275	20230607	140000	55896200	5920	5920	5920	5920	0
276	20230607	135900	55896200	5920	5890	5920	5890	2
277	20230607	135800	55884390	5920	5870	5920	5870	209
278	20230607	135700	54657490	5880	5880	5880	5880	0
279	20230607	135600	54657490	5880	5880	5880	5880	0
280	20230607	135500	54657490	5880	5880	5880	5880	1
281	20230607	135400	54651610	5870	5870	5870	5870	0
282	20230607	135300	54651610	5870	5870	5870	5870	0
283	20230607	135200	54651610	5870	5870	5870	5870	0
284	20230607	135100	54651610	5870	5870	5870	5870	0
285	20230607	135000	54651610	5870	5870	5870	5870	0
286	20230607	134900	54651610	5870	5870	5870	5870	0
287	20230607	134800	54651610	5870	5870	5870	5870	0
288	20230607	134700	54651610	5870	5870	5870	5870	1
289	20230607	134600	54645740	5880	5880	5880	5880	0
290	20230607	134500	54645740	5880	5880	5880	5880	0
291	20230607	134400	54645740	5880	5880	5880	5880	0
292	20230607	134300	54645740	5880	5880	5880	5880	0
293	20230607	134200	54645740	5880	5880	5880	5880	0
294	20230607	134100	54645740	5880	5880	5880	5880	0
295	20230607	134000	54645740	5880	5880	5880	5880	0
296	20230607	133900	54645740	5880	5880	5880	5880	0
297	20230607	133800	54645740	5880	5880	5880	5880	0
298	20230607	133700	54645740	5880	5880	5880	5880	0
299	20230607	133600	54645740	5880	5880	5880	5880	0
300	20230607	133500	54645740	5880	5880	5880	5880	0
301	20230607	133400	54645740	5880	5880	5880	5880	0
302	20230607	133300	54645740	5880	5880	5880	5880	0
303	20230607	133200	54645740	5880	5900	5900	5880	102
304	20230607	133100	54045300	5880	5880	5880	5880	0
305	20230607	133000	54045300	5880	5880	5880	5880	0
306	20230607	132900	54045300	5880	5880	5880	5880	0
307	20230607	132800	54045300	5880	5880	5880	5880	0
308	20230607	132700	54045300	5880	5880	5880	5880	0
309	20230607	132600	54045300	5880	5880	5880	5880	0
310	20230607	132500	54045300	5880	5880	5880	5880	0
311	20230607	132400	54045300	5880	5890	5890	5880	88
312	20230607	132300	53527260	5880	5880	5880	5880	0
313	20230607	132200	53527260	5880	5880	5880	5880	0
314	20230607	132100	53527260	5880	5880	5880	5880	0
315	20230607	132000	53527260	5880	5880	5880	5880	0
316	20230607	131900	53527260	5880	5880	5880	5880	0
317	20230607	131800	53527260	5880	5880	5880	5880	0
318	20230607	131700	53527260	5880	5880	5880	5880	0
319	20230607	131600	53527260	5880	5880	5880	5880	0
320	20230607	131500	53527260	5880	5880	5880	5880	0
321	20230607	131400	53527260	5880	5880	5880	5880	0
322	20230607	131300	53527260	5880	5880	5880	5880	0
323	20230607	131200	53527260	5880	5880	5880	5880	0
324	20230607	131100	53527260	5880	5880	5880	5880	0
325	20230607	131000	53527260	5880	5880	5880	5880	0
326	20230607	130900	53527260	5880	5880	5880	5880	0
327	20230607	130800	53527260	5880	5880	5880	5880	0
328	20230607	130700	53527260	5880	5880	5880	5880	0
329	20230607	130600	53527260	5880	5880	5880	5880	0
330	20230607	130500	53527260	5880	5880	5880	5880	99
331	20230607	130400	52945140	5900	5900	5900	5900	0
332	20230607	130300	52945140	5900	5900	5900	5900	1
333	20230607	130200	52939240	5900	5900	5900	5900	0
334	20230607	130100	52939240	5900	5900	5900	5900	0
335	20230607	130000	52939240	5900	5900	5900	5900	0
336	20230607	125900	52939240	5900	5900	5900	5900	0
337	20230607	125800	52939240	5900	5900	5900	5900	0
338	20230607	125700	52939240	5900	5900	5900	5900	0
339	20230607	125600	52939240	5900	5900	5900	5900	0
340	20230607	125500	52939240	5900	5900	5900	5900	1
341	20230607	125400	52933340	5900	5900	5920	5880	275
342	20230607	125300	51316180	5920	5920	5920	5920	0
343	20230607	125200	51316180	5920	5920	5920	5920	0
344	20230607	125100	51316180	5920	5920	5920	5920	0
345	20230607	125000	51316180	5920	5920	5920	5920	0
346	20230607	124900	51316180	5920	5920	5920	5920	0
347	20230607	124800	51316180	5920	5920	5920	5920	0
348	20230607	124700	51316180	5920	5920	5920	5920	0
349	20230607	124600	51316180	5920	5920	5920	5920	0
350	20230607	124500	51316180	5920	5920	5920	5920	0
351	20230607	124400	51316180	5920	5920	5920	5920	0
352	20230607	124300	51316180	5920	5920	5920	5920	0
353	20230607	124200	51316180	5920	5920	5920	5920	0
354	20230607	124100	51316180	5920	5920	5920	5920	2
355	20230607	124000	51304340	5920	5920	5920	5920	0
356	20230607	123900	51304340	5920	5900	5920	5900	3
357	20230607	123800	51286600	5920	5920	5920	5920	0
358	20230607	123700	51286600	5920	5920	5920	5920	0
359	20230607	123600	51286600	5920	5900	5920	5900	2
360	20230607	123500	51274780	5900	5900	5900	5900	0
361	20230607	123400	51274780	5900	5900	5900	5900	0
362	20230607	123300	51274780	5900	5900	5900	5900	0
363	20230607	123200	51274780	5900	5900	5900	5900	0
364	20230607	123100	51274780	5900	5900	5900	5900	0
365	20230607	123000	51274780	5900	5900	5900	5900	0
366	20230607	122900	51274780	5900	5900	5900	5900	1
367	20230607	122800	51268880	5930	5930	5930	5930	0
368	20230607	122700	51268880	5930	5930	5930	5930	0
369	20230607	122600	51268880	5930	5890	5930	5890	12
370	20230607	122500	51197900	5890	5890	5890	5890	0
371	20230607	122400	51197900	5890	5890	5890	5890	0
372	20230607	122300	51197900	5890	5890	5890	5890	0
373	20230607	122200	51197900	5890	5900	5900	5890	299
374	20230607	122100	49436170	5930	5930	5930	5930	0
375	20230607	122000	49436170	5930	5930	5930	5930	0
376	20230607	121900	49436170	5930	5930	5930	5930	0
377	20230607	121800	49436170	5930	5930	5930	5930	0
378	20230607	121700	49436170	5930	5930	5930	5930	0
379	20230607	121600	49436170	5930	5930	5930	5930	0
380	20230607	121500	49436170	5930	5930	5930	5930	0
381	20230607	121400	49436170	5930	5920	5930	5920	173
382	20230607	121300	48412000	5930	5930	5930	5930	0
383	20230607	121200	48412000	5930	5930	5930	5930	1
384	20230607	121100	48406070	5920	5920	5920	5920	17
385	20230607	121000	48305430	5920	5920	5920	5920	0
386	20230607	120900	48305430	5920	5920	5920	5920	0
387	20230607	120800	48305430	5920	5920	5920	5920	0
388	20230607	120700	48305430	5920	5920	5920	5920	200
389	20230607	120600	47121430	5920	5920	5920	5920	14
390	20230607	120500	47038550	5920	5920	5920	5920	0
391	20230607	120400	47038550	5920	5920	5920	5920	0
392	20230607	120300	47038550	5920	5920	5920	5920	0
393	20230607	120200	47038550	5920	5920	5920	5920	0
394	20230607	120100	47038550	5920	5920	5920	5920	0
395	20230607	120000	47038550	5920	5920	5920	5920	0
396	20230607	115900	47038550	5920	5920	5920	5920	0
397	20230607	115800	47038550	5920	5920	5920	5920	0
398	20230607	115700	47038550	5920	5920	5920	5920	0
399	20230607	115600	47038550	5920	5920	5920	5920	0
400	20230607	115500	47038550	5920	5920	5920	5920	3
401	20230607	115400	47020790	5930	5930	5930	5930	0
402	20230607	115300	47020790	5930	5930	5930	5930	0
403	20230607	115200	47020790	5930	5930	5930	5930	0
404	20230607	115100	47020790	5930	5930	5930	5930	0
405	20230607	115000	47020790	5930	5930	5930	5930	0
406	20230607	114900	47020790	5930	5930	5930	5930	0
407	20230607	114800	47020790	5930	5930	5930	5930	0
408	20230607	114700	47020790	5930	5930	5930	5930	0
409	20230607	114600	47020790	5930	5930	5930	5930	0
410	20230607	114500	47020790	5930	5930	5930	5930	0
411	20230607	114400	47020790	5930	5930	5930	5930	1
412	20230607	114300	47014860	5920	5920	5920	5920	0
413	20230607	114200	47014860	5920	5920	5920	5920	0
414	20230607	114100	47014860	5920	5920	5920	5920	0
415	20230607	114000	47014860	5920	5920	5920	5920	0
416	20230607	113900	47014860	5920	5920	5920	5920	0
417	20230607	113800	47014860	5920	5920	5920	5920	0
418	20230607	113700	47014860	5920	5920	5920	5920	7
419	20230607	113600	46973420	5920	5920	5920	5920	0
420	20230607	113500	46973420	5920	5920	5920	5920	0
421	20230607	113400	46973420	5920	5920	5920	5920	0
422	20230607	113300	46973420	5920	5920	5920	5920	0
423	20230607	113200	46973420	5920	5920	5920	5920	0
424	20230607	113100	46973420	5920	5920	5920	5920	0
425	20230607	113000	46973420	5920	5920	5920	5920	0
426	20230607	112900	46973420	5920	5920	5920	5920	0
427	20230607	112800	46973420	5920	5920	5920	5920	0
428	20230607	112700	46973420	5920	5920	5920	5920	0
429	20230607	112600	46973420	5920	5920	5920	5920	118
430	20230607	112500	46274860	5920	5920	5920	5920	5
431	20230607	112400	46245260	5920	5920	5920	5920	0
432	20230607	112300	46245260	5920	5920	5920	5920	0
433	20230607	112200	46245260	5920	5920	5920	5920	0
434	20230607	112100	46245260	5920	5920	5920	5920	0
435	20230607	112000	46245260	5920	5910	5920	5900	301
436	20230607	111900	44469240	5920	5920	5920	5920	0
437	20230607	111800	44469240	5920	5920	5920	5920	0
438	20230607	111700	44469240	5920	5920	5920	5920	0
439	20230607	111600	44469240	5920	5920	5920	5920	1
440	20230607	111500	44463320	5920	5920	5920	5920	0
441	20230607	111400	44463320	5920	5920	5920	5920	0
442	20230607	111300	44463320	5920	5920	5920	5920	0
443	20230607	111200	44463320	5920	5920	5920	5920	0
444	20230607	111100	44463320	5920	5920	5920	5920	0
445	20230607	111000	44463320	5920	5920	5920	5920	0
446	20230607	110900	44463320	5920	5920	5920	5920	0
447	20230607	110800	44463320	5920	5920	5920	5920	0
448	20230607	110700	44463320	5920	5920	5920	5920	2
449	20230607	110600	44451480	5930	5930	5930	5930	0
450	20230607	110500	44451480	5930	5930	5930	5930	0
451	20230607	110400	44451480	5930	5930	5930	5930	0
452	20230607	110300	44451480	5930	5930	5930	5930	0
453	20230607	110200	44451480	5930	5930	5930	5930	0
454	20230607	110100	44451480	5930	5930	5930	5930	0
455	20230607	110000	44451480	5930	5920	5930	5920	2
456	20230607	105900	44439630	5900	5900	5900	5900	0
457	20230607	105800	44439630	5900	5900	5900	5900	0
458	20230607	105700	44439630	5900	5900	5900	5900	0
459	20230607	105600	44439630	5900	5920	5920	5900	10
460	20230607	105500	44380550	5940	5940	5940	5940	0
461	20230607	105400	44380550	5940	5940	5940	5940	0
462	20230607	105300	44380550	5940	5940	5940	5940	0
463	20230607	105200	44380550	5940	5940	5940	5940	0
464	20230607	105100	44380550	5940	5940	5940	5940	0
465	20230607	105000	44380550	5940	5940	5940	5940	0
466	20230607	104900	44380550	5940	5940	5940	5940	0
467	20230607	104800	44380550	5940	5940	5940	5940	0
468	20230607	104700	44380550	5940	5940	5940	5940	0
469	20230607	104600	44380550	5940	5920	5940	5920	2
470	20230607	104500	44368690	5940	5920	5940	5920	2
471	20230607	104400	44356830	5920	5920	5920	5920	1
472	20230607	104300	44350910	5940	5940	5940	5940	0
473	20230607	104200	44350910	5940	5920	5940	5920	2
474	20230607	104100	44339050	5900	5920	5920	5900	7
475	20230607	104000	44297730	5940	5940	5940	5940	0
476	20230607	103900	44297730	5940	5940	5940	5940	0
477	20230607	103800	44297730	5940	5920	5940	5920	3
478	20230607	103700	44279930	5900	5920	5940	5900	5
479	20230607	103600	44250310	5940	5920	5940	5920	2
480	20230607	103500	44238450	5940	5940	5940	5940	0
481	20230607	103400	44238450	5940	5920	5940	5920	2
482	20230607	103300	44226590	5900	5910	5910	5900	39
483	20230607	103200	43996410	5930	5930	5930	5930	0
484	20230607	103100	43996410	5930	5930	5930	5930	0
485	20230607	103000	43996410	5930	5930	5930	5930	1
486	20230607	102900	43990480	5940	5940	5940	5940	0
487	20230607	102800	43990480	5940	5940	5940	5940	0
488	20230607	102700	43990480	5940	5940	5940	5940	1
489	20230607	102600	43984540	5930	5930	5930	5930	1
490	20230607	102500	43978610	5940	5930	5940	5930	2
491	20230607	102400	43966740	5940	5930	5940	5930	2
492	20230607	102300	43954870	5930	5930	5940	5930	3
493	20230607	102200	43937070	5930	5930	5930	5930	1
494	20230607	102100	43931140	5930	5930	5930	5930	2
495	20230607	102000	43919280	5930	5930	5930	5930	1
496	20230607	101900	43913350	5930	5930	5930	5930	1
497	20230607	101800	43907420	5930	5910	5930	5910	5
498	20230607	101700	43877810	5910	5910	5910	5910	1
499	20230607	101600	43871900	5920	5910	5920	5910	2
500	20230607	101500	43860070	5910	5950	5950	5910	1056
501	20230607	101400	37605610	5950	5950	5950	5950	0
502	20230607	101300	37605610	5950	5950	5950	5950	0
503	20230607	101200	37605610	5950	5950	5950	5950	0
504	20230607	101100	37605610	5950	5920	5950	5920	166
505	20230607	101000	36617950	5950	5910	5950	5910	6
506	20230607	100900	36582410	5890	5890	5890	5890	0
507	20230607	100800	36582410	5890	5940	5950	5890	38
508	20230607	100700	36358130	5920	5950	5950	5920	8
509	20230607	100600	36310570	5960	5960	5960	5960	1
510	20230607	100500	36304610	5950	5950	5950	5950	0
511	20230607	100400	36304610	5950	5940	5950	5940	17
512	20230607	100300	36203580	5940	5940	5940	5940	1
513	20230607	100200	36197640	5940	5940	5940	5940	20
514	20230607	100100	36078840	5940	5940	5940	5940	20
515	20230607	100000	35960040	5920	5920	5920	5920	12
516	20230607	095900	35889000	5920	5920	5920	5920	1
517	20230607	095800	35883080	5920	5920	5920	5920	3
518	20230607	095700	35865320	5920	5920	5940	5920	11
519	20230607	095600	35800020	5920	5920	5920	5920	0
520	20230607	095500	35800020	5920	5920	5920	5900	152
521	20230607	095400	34903180	5920	5920	5920	5920	3
522	20230607	095300	34885420	5920	5920	5950	5920	23
523	20230607	095200	34748690	5900	5900	5900	5900	20
524	20230607	095100	34630690	5900	5900	5900	5900	15
525	20230607	095000	34542190	5900	5910	5910	5900	615
526	20230607	094900	30913540	5930	5930	5930	5930	2
527	20230607	094800	30901680	5930	5940	5940	5910	1503
528	20230607	094700	22008410	5970	5960	5970	5940	83
529	20230607	094600	21515150	5970	5970	5970	5970	0
530	20230607	094500	21515150	5970	5970	5970	5970	0
531	20230607	094400	21515150	5970	5970	5970	5970	100
532	20230607	094300	20918150	5960	5960	5960	5960	0
533	20230607	094200	20918150	5960	5960	5960	5960	0
534	20230607	094100	20918150	5960	5960	5960	5960	9
535	20230607	094000	20864510	5960	5960	5970	5960	41
536	20230607	093900	20620140	5960	5950	5960	5950	72
537	20230607	093800	20191140	5960	5960	5960	5960	0
538	20230607	093700	20191140	5960	5960	5960	5960	0
539	20230607	093600	20191140	5960	5960	5960	5960	0
540	20230607	093500	20191140	5960	5960	5960	5960	1
541	20230607	093400	20185180	5960	5960	5960	5960	0
542	20230607	093300	20185180	5960	5960	5960	5960	1
543	20230607	093200	20179220	5950	5950	5950	5950	57
544	20230607	093100	19840070	5950	5950	5950	5950	0
545	20230607	093000	19840070	5950	5950	5950	5950	0
546	20230607	092900	19840070	5950	5950	5950	5950	33
547	20230607	092800	19643720	5960	5960	5960	5960	0
548	20230607	092700	19643720	5960	5960	5960	5960	800
549	20230607	092600	14875720	5960	5960	5960	5960	1
550	20230607	092500	14869760	5960	5960	5960	5960	0
551	20230607	092400	14869760	5960	5960	5960	5960	1
552	20230607	092300	14863800	5950	5940	5950	5940	15
553	20230607	092200	14774580	5940	5940	5940	5940	0
554	20230607	092100	14774580	5940	5950	5950	5940	16
555	20230607	092000	14679430	5950	5940	5970	5940	5
556	20230607	091900	14649690	5940	5940	5940	5940	2
557	20230607	091800	14637810	5970	5970	5970	5970	0
558	20230607	091700	14637810	5970	5970	5970	5970	0
559	20230607	091600	14637810	5970	5970	5970	5970	100
560	20230607	091500	14040810	5970	5970	5970	5970	2
561	20230607	091400	14028870	5970	5970	5970	5970	0
562	20230607	091300	14028870	5970	5970	5970	5970	1
563	20230607	091200	14022900	5960	5960	5960	5960	10
564	20230607	091100	13963300	5960	5960	5960	5910	9
565	20230607	091000	13909720	5970	5960	5970	5960	18
566	20230607	090900	13802430	5910	5910	5970	5910	139
567	20230607	090800	12979980	5970	5950	5970	5950	718
568	20230607	090700	8700730	5950	5900	5950	5900	30
569	20230607	090600	8522830	5960	5960	5960	5960	0
570	20230607	090500	8522830	5960	5970	5970	5890	51
571	20230607	090400	8221660	5970	5970	5970	5970	10
572	20230607	090300	8161960	5920	5910	5920	5910	542
573	20230607	090200	4953420	5900	5910	5910	5900	202
574	20230607	090100	3761610	5980	5980	5980	5980	0
575	20230607	090000	3761610	5980	5990	5990	5980	628