KissMeData/007570/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210700	490905340	17910	17910	17910	17910	818
3	20230607	210600	490905340	17910	17910	17910	17910	0
4	20230607	210500	490905340	17910	17910	17910	17910	0
5	20230607	210400	490905340	17910	17910	17910	17910	0
6	20230607	210300	490905340	17910	17910	17910	17910	0
7	20230607	210200	490905340	17910	17910	17910	17910	0
8	20230607	210100	490905340	17910	17910	17910	17910	0
9	20230607	210000	490905340	17910	17910	17910	17910	0
10	20230607	205900	490905340	17910	17910	17910	17910	0
11	20230607	205800	490905340	17910	17910	17910	17910	0
12	20230607	205700	490905340	17910	17910	17910	17910	0
13	20230607	205600	490905340	17910	17910	17910	17910	0
14	20230607	205500	490905340	17910	17910	17910	17910	0
15	20230607	205400	490905340	17910	17910	17910	17910	0
16	20230607	205300	490905340	17910	17910	17910	17910	0
17	20230607	205200	490905340	17910	17910	17910	17910	0
18	20230607	205100	490905340	17910	17910	17910	17910	0
19	20230607	205000	490905340	17910	17910	17910	17910	0
20	20230607	204900	490905340	17910	17910	17910	17910	0
21	20230607	204800	490905340	17910	17910	17910	17910	0
22	20230607	204700	490905340	17910	17910	17910	17910	0
23	20230607	204600	490905340	17910	17910	17910	17910	0
24	20230607	204500	490905340	17910	17910	17910	17910	0
25	20230607	204400	490905340	17910	17910	17910	17910	0
26	20230607	204300	490905340	17910	17910	17910	17910	0
27	20230607	204200	490905340	17910	17910	17910	17910	0
28	20230607	204100	490905340	17910	17910	17910	17910	0
29	20230607	204000	490905340	17910	17910	17910	17910	0
30	20230607	203900	490905340	17910	17910	17910	17910	0
31	20230607	203800	490905340	17910	17910	17910	17910	0
32	20230607	203700	490905340	17910	17910	17910	17910	818
33	20230607	203600	490905340	17910	17910	17910	17910	0
34	20230607	203500	490905340	17910	17910	17910	17910	0
35	20230607	203400	490905340	17910	17910	17910	17910	0
36	20230607	203300	490905340	17910	17910	17910	17910	0
37	20230607	203200	490905340	17910	17910	17910	17910	0
38	20230607	203100	490905340	17910	17910	17910	17910	0
39	20230607	203000	490905340	17910	17910	17910	17910	0
40	20230607	202900	490905340	17910	17910	17910	17910	0
41	20230607	202800	490905340	17910	17910	17910	17910	0
42	20230607	202700	490905340	17910	17910	17910	17910	0
43	20230607	202600	490905340	17910	17910	17910	17910	0
44	20230607	202500	490905340	17910	17910	17910	17910	0
45	20230607	202400	490905340	17910	17910	17910	17910	0
46	20230607	202300	490905340	17910	17910	17910	17910	0
47	20230607	202200	490905340	17910	17910	17910	17910	0
48	20230607	202100	490905340	17910	17910	17910	17910	0
49	20230607	202000	490905340	17910	17910	17910	17910	0
50	20230607	201900	490905340	17910	17910	17910	17910	0
51	20230607	201800	490905340	17910	17910	17910	17910	0
52	20230607	201700	490905340	17910	17910	17910	17910	0
53	20230607	201600	490905340	17910	17910	17910	17910	0
54	20230607	201500	490905340	17910	17910	17910	17910	0
55	20230607	201400	490905340	17910	17910	17910	17910	0
56	20230607	201300	490905340	17910	17910	17910	17910	0
57	20230607	201200	490905340	17910	17910	17910	17910	0
58	20230607	201100	490905340	17910	17910	17910	17910	0
59	20230607	201000	490905340	17910	17910	17910	17910	0
60	20230607	200900	490905340	17910	17910	17910	17910	0
61	20230607	200800	490905340	17910	17910	17910	17910	0
62	20230607	200700	490905340	17910	17910	17910	17910	818
63	20230607	200600	490905340	17910	17910	17910	17910	0
64	20230607	200500	490905340	17910	17910	17910	17910	0
65	20230607	200400	490905340	17910	17910	17910	17910	0
66	20230607	200300	490905340	17910	17910	17910	17910	0
67	20230607	200200	490905340	17910	17910	17910	17910	0
68	20230607	200100	490905340	17910	17910	17910	17910	0
69	20230607	200000	490905340	17910	17910	17910	17910	0
70	20230607	195900	490905340	17910	17910	17910	17910	0
71	20230607	195800	490905340	17910	17910	17910	17910	0
72	20230607	195700	490905340	17910	17910	17910	17910	0
73	20230607	195600	490905340	17910	17910	17910	17910	0
74	20230607	195500	490905340	17910	17910	17910	17910	0
75	20230607	195400	490905340	17910	17910	17910	17910	0
76	20230607	195300	490905340	17910	17910	17910	17910	0
77	20230607	195200	490905340	17910	17910	17910	17910	0
78	20230607	195100	490905340	17910	17910	17910	17910	0
79	20230607	195000	490905340	17910	17910	17910	17910	0
80	20230607	194900	490905340	17910	17910	17910	17910	0
81	20230607	194800	490905340	17910	17910	17910	17910	0
82	20230607	194700	490905340	17910	17910	17910	17910	0
83	20230607	194600	490905340	17910	17910	17910	17910	0
84	20230607	194500	490905340	17910	17910	17910	17910	0
85	20230607	194400	490905340	17910	17910	17910	17910	0
86	20230607	194300	490905340	17910	17910	17910	17910	0
87	20230607	194200	490905340	17910	17910	17910	17910	0
88	20230607	194100	490905340	17910	17910	17910	17910	0
89	20230607	194000	490905340	17910	17910	17910	17910	0
90	20230607	193900	490905340	17910	17910	17910	17910	0
91	20230607	193800	490905340	17910	17910	17910	17910	0
92	20230607	193700	490905340	17910	17910	17910	17910	818
93	20230607	193600	490905340	17910	17910	17910	17910	0
94	20230607	193500	490905340	17910	17910	17910	17910	0
95	20230607	193400	490905340	17910	17910	17910	17910	0
96	20230607	193300	490905340	17910	17910	17910	17910	0
97	20230607	193200	490905340	17910	17910	17910	17910	0
98	20230607	193100	490905340	17910	17910	17910	17910	0
99	20230607	193000	490905340	17910	17910	17910	17910	0
100	20230607	192900	490905340	17910	17910	17910	17910	0
101	20230607	192800	490905340	17910	17910	17910	17910	0
102	20230607	192700	490905340	17910	17910	17910	17910	0
103	20230607	192600	490905340	17910	17910	17910	17910	0
104	20230607	192500	490905340	17910	17910	17910	17910	0
105	20230607	192400	490905340	17910	17910	17910	17910	0
106	20230607	192300	490905340	17910	17910	17910	17910	0
107	20230607	192200	490905340	17910	17910	17910	17910	0
108	20230607	192100	490905340	17910	17910	17910	17910	0
109	20230607	192000	490905340	17910	17910	17910	17910	0
110	20230607	191900	490905340	17910	17910	17910	17910	0
111	20230607	191800	490905340	17910	17910	17910	17910	0
112	20230607	191700	490905340	17910	17910	17910	17910	0
113	20230607	191600	490905340	17910	17910	17910	17910	0
114	20230607	191500	490905340	17910	17910	17910	17910	0
115	20230607	191400	490905340	17910	17910	17910	17910	0
116	20230607	191300	490905340	17910	17910	17910	17910	0
117	20230607	191200	490905340	17910	17910	17910	17910	0
118	20230607	191100	490905340	17910	17910	17910	17910	0
119	20230607	191000	490905340	17910	17910	17910	17910	0
120	20230607	190900	490905340	17910	17910	17910	17910	0
121	20230607	190800	490905340	17910	17910	17910	17910	0
122	20230607	190700	490905340	17910	17910	17910	17910	818
123	20230607	190600	490905340	17910	17910	17910	17910	0
124	20230607	190500	490905340	17910	17910	17910	17910	0
125	20230607	190400	490905340	17910	17910	17910	17910	0
126	20230607	190300	490905340	17910	17910	17910	17910	0
127	20230607	190200	490905340	17910	17910	17910	17910	0
128	20230607	190100	490905340	17910	17910	17910	17910	0
129	20230607	190000	490905340	17910	17910	17910	17910	0
130	20230607	185900	490905340	17910	17910	17910	17910	0
131	20230607	185800	490905340	17910	17910	17910	17910	0
132	20230607	185700	490905340	17910	17910	17910	17910	0
133	20230607	185600	490905340	17910	17910	17910	17910	0
134	20230607	185500	490905340	17910	17910	17910	17910	0
135	20230607	185400	490905340	17910	17910	17910	17910	0
136	20230607	185300	490905340	17910	17910	17910	17910	0
137	20230607	185200	490905340	17910	17910	17910	17910	0
138	20230607	185100	490905340	17910	17910	17910	17910	0
139	20230607	185000	490905340	17910	17910	17910	17910	0
140	20230607	184900	490905340	17910	17910	17910	17910	0
141	20230607	184800	490905340	17910	17910	17910	17910	0
142	20230607	184700	490905340	17910	17910	17910	17910	0
143	20230607	184600	490905340	17910	17910	17910	17910	0
144	20230607	184500	490905340	17910	17910	17910	17910	0
145	20230607	184400	490905340	17910	17910	17910	17910	0
146	20230607	184300	490905340	17910	17910	17910	17910	0
147	20230607	184200	490905340	17910	17910	17910	17910	0
148	20230607	184100	490905340	17910	17910	17910	17910	0
149	20230607	184000	490905340	17910	17910	17910	17910	0
150	20230607	183900	490905340	17910	17910	17910	17910	0
151	20230607	183800	490905340	17910	17910	17910	17910	0
152	20230607	183700	490905340	17910	17910	17910	17910	818
153	20230607	183600	490905340	17910	17910	17910	17910	0
154	20230607	183500	490905340	17910	17910	17910	17910	0
155	20230607	183400	490905340	17910	17910	17910	17910	0
156	20230607	183300	490905340	17910	17910	17910	17910	0
157	20230607	183200	490905340	17910	17910	17910	17910	0
158	20230607	183100	490905340	17910	17910	17910	17910	0
159	20230607	183000	490905340	17910	17910	17910	17910	0
160	20230607	182900	490905340	17910	17910	17910	17910	0
161	20230607	182800	490905340	17910	17910	17910	17910	0
162	20230607	182700	490905340	17910	17910	17910	17910	0
163	20230607	182600	490905340	17910	17910	17910	17910	0
164	20230607	182500	490905340	17910	17910	17910	17910	0
165	20230607	182400	490905340	17910	17910	17910	17910	0
166	20230607	182300	490905340	17910	17910	17910	17910	0
167	20230607	182200	490905340	17910	17910	17910	17910	0
168	20230607	182100	490905340	17910	17910	17910	17910	0
169	20230607	182000	490905340	17910	17910	17910	17910	0
170	20230607	181900	490905340	17910	17910	17910	17910	0
171	20230607	181800	490905340	17910	17910	17910	17910	0
172	20230607	181700	490905340	17910	17910	17910	17910	0
173	20230607	181600	490905340	17910	17910	17910	17910	0
174	20230607	181500	490905340	17910	17910	17910	17910	0
175	20230607	181400	490905340	17910	17910	17910	17910	0
176	20230607	181300	490905340	17910	17910	17910	17910	0
177	20230607	181200	490905340	17910	17910	17910	17910	0
178	20230607	181100	490905340	17910	17910	17910	17910	0
179	20230607	181000	490905340	17910	17910	17910	17910	0
180	20230607	180900	490905340	17910	17910	17910	17910	0
181	20230607	180800	490905340	17910	17910	17910	17910	0
182	20230607	180700	490905340	17910	17910	17910	17910	818
183	20230607	180600	490905340	17910	17910	17910	17910	0
184	20230607	180500	490905340	17910	17910	17910	17910	0
185	20230607	180400	490905340	17910	17910	17910	17910	0
186	20230607	180300	490905340	17910	17910	17910	17910	0
187	20230607	180200	490905340	17910	17910	17910	17910	0
188	20230607	180100	490905340	17910	17910	17910	17910	0
189	20230607	180000	490905340	17910	17910	17910	17910	0
190	20230607	175900	490905340	17910	17910	17910	17910	0
191	20230607	175800	490905340	17910	17910	17910	17910	0
192	20230607	175700	490905340	17910	17910	17910	17910	0
193	20230607	175600	490905340	17910	17910	17910	17910	0
194	20230607	175500	490905340	17910	17910	17910	17910	0
195	20230607	175400	490905340	17910	17910	17910	17910	0
196	20230607	175300	490905340	17910	17910	17910	17910	0
197	20230607	175200	490905340	17910	17910	17910	17910	0
198	20230607	175100	490905340	17910	17910	17910	17910	0
199	20230607	175000	490905340	17910	17910	17910	17910	0
200	20230607	174900	490905340	17910	17910	17910	17910	0
201	20230607	174800	490905340	17910	17910	17910	17910	0
202	20230607	174700	490905340	17910	17910	17910	17910	0
203	20230607	174600	490905340	17910	17910	17910	17910	0
204	20230607	174500	490905340	17910	17910	17910	17910	0
205	20230607	174400	490905340	17910	17910	17910	17910	0
206	20230607	174300	490905340	17910	17910	17910	17910	0
207	20230607	174200	490905340	17910	17910	17910	17910	0
208	20230607	174100	490905340	17910	17910	17910	17910	0
209	20230607	174000	490905340	17910	17910	17910	17910	0
210	20230607	173900	490905340	17910	17910	17910	17910	0
211	20230607	173800	490905340	17910	17910	17910	17910	0
212	20230607	173700	490905340	17910	17910	17910	17910	818
213	20230607	173600	490905340	17910	17910	17910	17910	0
214	20230607	173500	490905340	17910	17910	17910	17910	0
215	20230607	173400	490905340	17910	17910	17910	17910	0
216	20230607	173300	490905340	17910	17910	17910	17910	0
217	20230607	173200	490905340	17910	17910	17910	17910	0
218	20230607	173100	490905340	17910	17910	17910	17910	0
219	20230607	173000	490905340	17910	17910	17910	17910	0
220	20230607	172900	490905340	17910	17910	17910	17910	0
221	20230607	172800	490905340	17910	17910	17910	17910	0
222	20230607	172700	490905340	17910	17910	17910	17910	0
223	20230607	172600	490905340	17910	17910	17910	17910	0
224	20230607	172500	490905340	17910	17910	17910	17910	0
225	20230607	172400	490905340	17910	17910	17910	17910	0
226	20230607	172300	490905340	17910	17910	17910	17910	0
227	20230607	172200	490905340	17910	17910	17910	17910	0
228	20230607	172100	490905340	17910	17910	17910	17910	0
229	20230607	172000	490905340	17910	17910	17910	17910	0
230	20230607	171900	490905340	17910	17910	17910	17910	0
231	20230607	171800	490905340	17910	17910	17910	17910	0
232	20230607	171700	490905340	17910	17910	17910	17910	0
233	20230607	171600	490905340	17910	17910	17910	17910	0
234	20230607	171500	490905340	17910	17910	17910	17910	0
235	20230607	171400	490905340	17910	17910	17910	17910	0
236	20230607	171300	490905340	17910	17910	17910	17910	0
237	20230607	171200	490905340	17910	17910	17910	17910	0
238	20230607	171100	490905340	17910	17910	17910	17910	0
239	20230607	171000	490905340	17910	17910	17910	17910	0
240	20230607	170900	490905340	17910	17910	17910	17910	0
241	20230607	170800	490905340	17910	17910	17910	17910	0
242	20230607	170700	490905340	17910	17910	17910	17910	818
243	20230607	170600	490905340	17910	17910	17910	17910	0
244	20230607	170500	490905340	17910	17910	17910	17910	0
245	20230607	170400	490905340	17910	17910	17910	17910	0
246	20230607	170300	490905340	17910	17910	17910	17910	0
247	20230607	170200	490905340	17910	17910	17910	17910	0
248	20230607	170100	490905340	17910	17910	17910	17910	0
249	20230607	170000	490905340	17910	17910	17910	17910	0
250	20230607	165900	490905340	17910	17910	17910	17910	0
251	20230607	165800	490905340	17910	17910	17910	17910	0
252	20230607	165700	490905340	17910	17910	17910	17910	0
253	20230607	165600	490905340	17910	17910	17910	17910	0
254	20230607	165500	490905340	17910	17910	17910	17910	0
255	20230607	165400	490905340	17910	17910	17910	17910	0
256	20230607	165300	490905340	17910	17910	17910	17910	0
257	20230607	165200	490905340	17910	17910	17910	17910	0
258	20230607	165100	490905340	17910	17910	17910	17910	0
259	20230607	165000	490905340	17910	17910	17910	17910	0
260	20230607	164900	490905340	17910	17910	17910	17910	0
261	20230607	164800	490905340	17910	17910	17910	17910	0
262	20230607	164700	490905340	17910	17910	17910	17910	0
263	20230607	164600	490905340	17910	17910	17910	17910	0
264	20230607	164500	490905340	17910	17910	17910	17910	0
265	20230607	164400	490905340	17910	17910	17910	17910	0
266	20230607	164300	490905340	17910	17910	17910	17910	0
267	20230607	164200	490905340	17910	17910	17910	17910	0
268	20230607	164100	490905340	17910	17910	17910	17910	0
269	20230607	164000	490905340	17910	17910	17910	17910	0
270	20230607	163900	490905340	17910	17910	17910	17910	0
271	20230607	163800	490905340	17910	17910	17910	17910	0
272	20230607	163700	490905340	17910	17910	17910	17910	818
273	20230607	163600	490905340	17910	17910	17910	17910	0
274	20230607	163500	490905340	17910	17910	17910	17910	0
275	20230607	163400	490905340	17910	17910	17910	17910	0
276	20230607	163300	490905340	17910	17910	17910	17910	0
277	20230607	163200	490905340	17910	17910	17910	17910	0
278	20230607	163100	490905340	17910	17910	17910	17910	0
279	20230607	163000	490905340	17910	17910	17910	17910	0
280	20230607	162900	490905340	17910	17910	17910	17910	0
281	20230607	162800	490905340	17910	17910	17910	17910	0
282	20230607	162700	490905340	17910	17910	17910	17910	0
283	20230607	162600	490905340	17910	17910	17910	17910	0
284	20230607	162500	490905340	17910	17910	17910	17910	0
285	20230607	162400	490905340	17910	17910	17910	17910	0
286	20230607	162300	490905340	17910	17910	17910	17910	0
287	20230607	162200	490905340	17910	17910	17910	17910	0
288	20230607	162100	490905340	17910	17910	17910	17910	0
289	20230607	162000	490905340	17910	17910	17910	17910	0
290	20230607	161900	490905340	17910	17910	17910	17910	0
291	20230607	161800	490905340	17910	17910	17910	17910	0
292	20230607	161700	490905340	17910	17910	17910	17910	0
293	20230607	161600	490905340	17910	17910	17910	17910	0
294	20230607	161500	490905340	17910	17910	17910	17910	0
295	20230607	161400	490905340	17910	17910	17910	17910	0
296	20230607	161300	490905340	17910	17910	17910	17910	0
297	20230607	161200	490905340	17910	17910	17910	17910	0
298	20230607	161100	490905340	17910	17910	17910	17910	0
299	20230607	161000	490905340	17910	17910	17910	17910	0
300	20230607	160900	490905340	17910	17910	17910	17910	0
301	20230607	160800	490905340	17910	17910	17910	17910	0
302	20230607	160700	490905340	17910	17910	17910	17910	818
303	20230607	160600	490905340	17910	17910	17910	17910	0
304	20230607	160500	490905340	17910	17910	17910	17910	0
305	20230607	160400	490905340	17910	17910	17910	17910	0
306	20230607	160300	490905340	17910	17910	17910	17910	0
307	20230607	160200	490905340	17910	17910	17910	17910	0
308	20230607	160100	490905340	17910	17910	17910	17910	0
309	20230607	160000	490905340	17910	17910	17910	17910	0
310	20230607	155900	490905340	17910	17910	17910	17910	0
311	20230607	155800	490905340	17910	17910	17910	17910	0
312	20230607	155700	490905340	17910	17910	17910	17910	0
313	20230607	155600	490905340	17910	17910	17910	17910	0
314	20230607	155500	490905340	17910	17910	17910	17910	0
315	20230607	155400	490905340	17910	17910	17910	17910	0
316	20230607	155300	490905340	17910	17910	17910	17910	0
317	20230607	155200	490905340	17910	17910	17910	17910	0
318	20230607	155100	490905340	17910	17910	17910	17910	0
319	20230607	155000	490905340	17910	17910	17910	17910	0
320	20230607	154900	490905340	17910	17910	17910	17910	0
321	20230607	154800	490905340	17910	17910	17910	17910	0
322	20230607	154700	490905340	17910	17910	17910	17910	0
323	20230607	154600	490905340	17910	17910	17910	17910	0
324	20230607	154500	490905340	17910	17910	17910	17910	0
325	20230607	154400	490905340	17910	17910	17910	17910	0
326	20230607	154300	490905340	17910	17910	17910	17910	0
327	20230607	154200	490905340	17910	17910	17910	17910	0
328	20230607	154100	490905340	17910	17910	17910	17910	0
329	20230607	154000	490905340	17910	17910	17910	17910	0
330	20230607	153900	490905340	17910	17910	17910	17910	0
331	20230607	153800	490905340	17910	17910	17910	17910	0
332	20230607	153700	490905340	17910	17910	17910	17910	818
333	20230607	153600	490905340	17910	17910	17910	17910	0
334	20230607	153500	490905340	17910	17910	17910	17910	0
335	20230607	153400	490905340	17910	17910	17910	17910	0
336	20230607	153300	490905340	17910	17910	17910	17910	0
337	20230607	153200	490905340	17910	17910	17910	17910	0
338	20230607	153100	490905340	17910	17910	17910	17910	0
339	20230607	153000	490905340	17910	17910	17910	17910	818
340	20230607	152900	476254960	17870	17870	17870	17870	0
341	20230607	152800	476254960	17870	17870	17870	17870	0
342	20230607	152700	476254960	17870	17870	17870	17870	0
343	20230607	152600	476254960	17870	17870	17870	17870	0
344	20230607	152500	476254960	17870	17870	17870	17870	0
345	20230607	152400	476254960	17870	17870	17870	17870	0
346	20230607	152300	476254960	17870	17870	17870	17870	0
347	20230607	152200	476254960	17870	17870	17870	17870	0
348	20230607	152100	476254960	17870	17870	17870	17870	0
349	20230607	152000	476254960	17870	17870	17870	17870	0
350	20230607	151900	476254960	17870	17890	17890	17870	10
351	20230607	151800	476076220	17870	17870	17890	17870	93
352	20230607	151700	474414290	17870	17870	17870	17870	49
353	20230607	151600	473538660	17870	17880	17880	17870	79
354	20230607	151500	472126920	17870	17880	17880	17870	75
355	20230607	151400	470786380	17880	17880	17880	17880	47
356	20230607	151300	469946020	17880	17880	17880	17880	0
357	20230607	151200	469946020	17880	17880	17880	17880	858
358	20230607	151100	454604980	17880	17880	17880	17880	61
359	20230607	151000	453514300	17900	17900	17900	17900	2
360	20230607	150900	453478500	17900	17900	17900	17900	3
361	20230607	150800	453424800	17900	17890	17900	17880	396
362	20230607	150700	446342010	17900	17900	17900	17900	30
363	20230607	150600	445805010	17900	17900	17900	17900	2
364	20230607	150500	445769210	17900	17900	17900	17900	0
365	20230607	150400	445769210	17900	17890	17900	17890	185
366	20230607	150300	442459460	17920	17920	17920	17920	0
367	20230607	150200	442459460	17920	17920	17920	17920	0
368	20230607	150100	442459460	17920	17920	17920	17920	0
369	20230607	150000	442459460	17920	17920	17920	17920	0
370	20230607	145900	442459460	17920	17920	17920	17920	0
371	20230607	145800	442459460	17920	17920	17920	17920	0
372	20230607	145700	442459460	17920	17920	17920	17920	0
373	20230607	145600	442459460	17920	17920	17920	17920	0
374	20230607	145500	442459460	17920	17900	17920	17900	100
375	20230607	145400	440667640	17890	17890	17890	17890	4
376	20230607	145300	440596080	17890	17890	17890	17890	39
377	20230607	145200	439898370	17900	17900	17900	17900	2
378	20230607	145100	439862570	17890	17890	17890	17890	4
379	20230607	145000	439791010	17890	17890	17890	17890	0
380	20230607	144900	439791010	17890	17890	17890	17890	0
381	20230607	144800	439791010	17890	17900	17900	17890	100
382	20230607	144700	438001990	17900	17900	17900	17900	0
383	20230607	144600	438001990	17900	17900	17900	17900	0
384	20230607	144500	438001990	17900	17900	17900	17900	7
385	20230607	144400	437876690	17900	17900	17900	17900	1
386	20230607	144300	437858790	17900	17900	17900	17900	0
387	20230607	144200	437858790	17900	17900	17900	17900	125
388	20230607	144100	435621290	17920	17920	17920	17920	0
389	20230607	144000	435621290	17920	17920	17920	17920	0
390	20230607	143900	435621290	17920	17920	17920	17920	0
391	20230607	143800	435621290	17920	17920	17920	17920	0
392	20230607	143700	435621290	17920	17920	17920	17920	126
393	20230607	143600	433363370	17920	17920	17920	17920	41
394	20230607	143500	432628650	17900	17900	17900	17900	0
395	20230607	143400	432628650	17900	17900	17900	17900	0
396	20230607	143300	432628650	17900	17900	17900	17900	0
397	20230607	143200	432628650	17900	17900	17900	17900	0
398	20230607	143100	432628650	17900	17900	17900	17900	0
399	20230607	143000	432628650	17900	17900	17900	17900	0
400	20230607	142900	432628650	17900	17890	17900	17890	20
401	20230607	142800	432270660	17900	17900	17900	17900	0
402	20230607	142700	432270660	17900	17900	17900	17900	168
403	20230607	142600	429263460	17910	17930	17930	17910	41
404	20230607	142500	428528790	17930	17930	17930	17930	10
405	20230607	142400	428349490	17930	17930	17930	17930	0
406	20230607	142300	428349490	17930	17930	17930	17930	0
407	20230607	142200	428349490	17930	17930	17930	17900	4
408	20230607	142100	428277830	17900	17900	17900	17900	0
409	20230607	142000	428277830	17900	17900	17900	17900	52
410	20230607	141900	427347030	17890	17890	17890	17890	0
411	20230607	141800	427347030	17890	17890	17890	17890	4
412	20230607	141700	427275470	17890	17890	17890	17890	0
413	20230607	141600	427275470	17890	17890	17890	17890	0
414	20230607	141500	427275470	17890	17890	17890	17890	0
415	20230607	141400	427275470	17890	17890	17890	17890	0
416	20230607	141300	427275470	17890	17890	17890	17890	0
417	20230607	141200	427275470	17890	17890	17890	17890	1
418	20230607	141100	427257580	17920	17920	17920	17920	0
419	20230607	141000	427257580	17920	17910	17920	17910	55
420	20230607	140900	426272260	17890	17890	17890	17890	0
421	20230607	140800	426272260	17890	17890	17890	17890	0
422	20230607	140700	426272260	17890	17890	17890	17890	6
423	20230607	140600	426164920	17920	17920	17920	17920	0
424	20230607	140500	426164920	17920	17920	17920	17920	0
425	20230607	140400	426164920	17920	17920	17920	17920	0
426	20230607	140300	426164920	17920	17920	17920	17920	10
427	20230607	140200	425985720	17920	17920	17920	17920	0
428	20230607	140100	425985720	17920	17920	17920	17920	0
429	20230607	140000	425985720	17920	17920	17920	17920	0
430	20230607	135900	425985720	17920	17920	17920	17920	4
431	20230607	135800	425914040	17870	17870	17870	17870	0
432	20230607	135700	425914040	17870	17870	17870	17870	0
433	20230607	135600	425914040	17870	17870	17870	17870	115
434	20230607	135500	423858990	17870	17870	17870	17870	0
435	20230607	135400	423858990	17870	17870	17870	17870	0
436	20230607	135300	423858990	17870	17870	17870	17870	50
437	20230607	135200	422965490	17870	17870	17870	17870	0
438	20230607	135100	422965490	17870	17870	17870	17870	0
439	20230607	135000	422965490	17870	17870	17870	17870	0
440	20230607	134900	422965490	17870	17870	17870	17870	0
441	20230607	134800	422965490	17870	17870	17870	17870	0
442	20230607	134700	422965490	17870	17870	17870	17870	1
443	20230607	134600	422947620	17870	17870	17870	17870	0
444	20230607	134500	422947620	17870	17870	17870	17870	0
445	20230607	134400	422947620	17870	17870	17870	17870	0
446	20230607	134300	422947620	17870	17870	17870	17870	0
447	20230607	134200	422947620	17870	17870	17870	17870	0
448	20230607	134100	422947620	17870	17870	17870	17870	1
449	20230607	134000	422929750	17880	17880	17880	17880	259
450	20230607	133900	418298830	17890	17890	17890	17890	12
451	20230607	133800	418084150	17890	17890	17890	17890	8
452	20230607	133700	417941030	17880	17880	17880	17880	0
453	20230607	133600	417941030	17880	17880	17880	17880	0
454	20230607	133500	417941030	17880	17880	17880	17880	0
455	20230607	133400	417941030	17880	17880	17880	17880	0
456	20230607	133300	417941030	17880	17880	17880	17880	53
457	20230607	133200	416993390	17880	17910	17910	17880	1372
458	20230607	133100	392436990	17900	17900	17900	17900	0
459	20230607	133000	392436990	17900	17940	17940	17900	1188
460	20230607	132900	371168220	17930	17940	17940	17930	510
461	20230607	132800	362023820	17930	17930	17930	17930	0
462	20230607	132700	362023820	17930	17930	17930	17930	0
463	20230607	132600	362023820	17930	17930	17930	17930	2
464	20230607	132500	361987960	17930	17930	17930	17930	0
465	20230607	132400	361987960	17930	17930	17930	17930	0
466	20230607	132300	361987960	17930	17930	17930	17930	11
467	20230607	132200	361790730	17930	17930	17930	17930	1
468	20230607	132100	361772800	17920	17920	17920	17920	5
469	20230607	132000	361683200	17920	17920	17920	17920	5
470	20230607	131900	361593600	17930	17930	17930	17930	0
471	20230607	131800	361593600	17930	17930	17930	17930	38
472	20230607	131700	360912260	17930	17930	17930	17930	0
473	20230607	131600	360912260	17930	17920	17930	17920	34
474	20230607	131500	360302650	17920	17920	17920	17920	0
475	20230607	131400	360302650	17920	17920	17920	17920	49
476	20230607	131300	359424570	17920	17920	17920	17920	4
477	20230607	131200	359352890	17930	17930	17930	17930	34
478	20230607	131100	358743270	17930	17930	17930	17930	0
479	20230607	131000	358743270	17930	17930	17930	17930	0
480	20230607	130900	358743270	17930	17930	17930	17930	43
481	20230607	130800	357972280	17930	17920	17930	17920	164
482	20230607	130700	355032860	17920	17920	17920	17920	0
483	20230607	130600	355032860	17920	17920	17920	17920	0
484	20230607	130500	355032860	17920	17920	17920	17920	0
485	20230607	130400	355032860	17920	17920	17920	17920	3
486	20230607	130300	354979100	17920	17920	17920	17920	0
487	20230607	130200	354979100	17920	17910	17920	17910	77
488	20230607	130100	353599950	17910	17910	17910	17910	2
489	20230607	130000	353564130	17900	17900	17900	17900	46
490	20230607	125900	352740730	17880	17880	17880	17880	0
491	20230607	125800	352740730	17880	17880	17880	17880	0
492	20230607	125700	352740730	17880	17880	17880	17880	0
493	20230607	125600	352740730	17880	17890	17890	17880	111
494	20230607	125500	350755010	17890	17900	17900	17890	18
495	20230607	125400	350432960	17900	17900	17900	17900	78
496	20230607	125300	349036760	17900	17900	17900	17900	337
497	20230607	125200	343004460	17900	17900	17900	17900	0
498	20230607	125100	343004460	17900	17900	17900	17900	0
499	20230607	125000	343004460	17900	17900	17900	17900	600
500	20230607	124900	332264460	17900	17910	17920	17900	206
501	20230607	124800	328574170	17910	17910	17910	17910	0
502	20230607	124700	328574170	17910	17910	17910	17910	17
503	20230607	124600	328269700	17910	17910	17910	17910	0
504	20230607	124500	328269700	17910	17910	17910	17910	0
505	20230607	124400	328269700	17910	17910	17910	17910	0
506	20230607	124300	328269700	17910	17910	17910	17910	0
507	20230607	124200	328269700	17910	17910	17910	17910	3
508	20230607	124100	328215970	17920	17920	17920	17920	0
509	20230607	124000	328215970	17920	17920	17920	17920	1
510	20230607	123900	328198050	17930	17930	17930	17930	0
511	20230607	123800	328198050	17930	17930	17930	17930	0
512	20230607	123700	328198050	17930	17930	17930	17930	0
513	20230607	123600	328198050	17930	17930	17930	17930	0
514	20230607	123500	328198050	17930	17930	17930	17930	0
515	20230607	123400	328198050	17930	17930	17930	17930	0
516	20230607	123300	328198050	17930	17930	17930	17930	0
517	20230607	123200	328198050	17930	17930	17930	17930	0
518	20230607	123100	328198050	17930	17930	17930	17930	0
519	20230607	123000	328198050	17930	17930	17930	17930	0
520	20230607	122900	328198050	17930	17930	17930	17930	0
521	20230607	122800	328198050	17930	17930	17930	17930	0
522	20230607	122700	328198050	17930	17910	17930	17890	202
523	20230607	122600	324584210	17900	17900	17900	17900	0
524	20230607	122500	324584210	17900	17900	17900	17900	0
525	20230607	122400	324584210	17900	17900	17900	17900	0
526	20230607	122300	324584210	17900	17900	17900	17900	50
527	20230607	122200	323689210	17910	17910	17910	17910	6
528	20230607	122100	323581750	17910	17910	17910	17910	9
529	20230607	122000	323420560	17910	17910	17910	17910	0
530	20230607	121900	323420560	17910	17910	17910	17910	0
531	20230607	121800	323420560	17910	17910	17910	17910	0
532	20230607	121700	323420560	17910	17910	17910	17910	0
533	20230607	121600	323420560	17910	17910	17910	17910	0
534	20230607	121500	323420560	17910	17910	17910	17910	0
535	20230607	121400	323420560	17910	17910	17910	17910	0
536	20230607	121300	323420560	17910	17910	17910	17910	0
537	20230607	121200	323420560	17910	17910	17910	17910	0
538	20230607	121100	323420560	17910	17910	17910	17910	0
539	20230607	121000	323420560	17910	17910	17910	17910	0
540	20230607	120900	323420560	17910	17910	17910	17910	0
541	20230607	120800	323420560	17910	17910	17910	17910	0
542	20230607	120700	323420560	17910	17910	17910	17910	0
543	20230607	120600	323420560	17910	17910	17910	17910	1
544	20230607	120500	323402650	17910	17910	17910	17910	77
545	20230607	120400	322023580	17910	17910	17910	17910	0
546	20230607	120300	322023580	17910	17910	17910	17910	0
547	20230607	120200	322023580	17910	17910	17910	17910	0
548	20230607	120100	322023580	17910	17910	17910	17910	0
549	20230607	120000	322023580	17910	17910	17910	17910	11
550	20230607	115900	321826570	17890	17890	17890	17890	101
551	20230607	115800	320019680	17920	17920	17920	17920	100
552	20230607	115700	318227680	17920	17920	17920	17920	11
553	20230607	115600	318030560	17920	17900	17920	17890	116
554	20230607	115500	315955050	17900	17900	17900	17900	21
555	20230607	115400	315579150	17920	17920	17920	17920	0
556	20230607	115300	315579150	17920	17920	17920	17920	0
557	20230607	115200	315579150	17920	17900	17920	17900	57
558	20230607	115100	314558830	17900	17900	17900	17900	0
559	20230607	115000	314558830	17900	17900	17900	17900	0
560	20230607	114900	314558830	17900	17900	17900	17900	0
561	20230607	114800	314558830	17900	17900	17900	17900	230
562	20230607	114700	310441830	17930	17900	17930	17900	34
563	20230607	114600	309833140	17900	17900	17900	17900	0
564	20230607	114500	309833140	17900	17910	17910	17900	92
565	20230607	114400	308186140	17900	17900	17900	17900	0
566	20230607	114300	308186140	17900	17900	17900	17900	0
567	20230607	114200	308186140	17900	17900	17900	17900	0
568	20230607	114100	308186140	17900	17900	17900	17900	0
569	20230607	114000	308186140	17900	17900	17900	17900	0
570	20230607	113900	308186140	17900	17900	17900	17900	32
571	20230607	113800	307613340	17900	17900	17900	17900	0
572	20230607	113700	307613340	17900	17900	17900	17900	0
573	20230607	113600	307613340	17900	17910	17910	17900	125
574	20230607	113500	305375730	17940	17940	17940	17940	0
575	20230607	113400	305375730	17940	17940	17940	17940	0
576	20230607	113300	305375730	17940	17940	17940	17940	0
577	20230607	113200	305375730	17940	17940	17940	17940	0
578	20230607	113100	305375730	17940	17940	17940	17940	20
579	20230607	113000	305016930	17940	17940	17940	17940	0
580	20230607	112900	305016930	17940	17940	17940	17940	15
581	20230607	112800	304747830	17940	17940	17940	17940	1
582	20230607	112700	304729890	17930	17930	17930	17930	0
583	20230607	112600	304729890	17930	17930	17930	17930	30
584	20230607	112500	304191990	17930	17930	17930	17930	0
585	20230607	112400	304191990	17930	17930	17930	17930	1
586	20230607	112300	304174060	17930	17930	17930	17930	7
587	20230607	112200	304048550	17910	17910	17910	17910	7
588	20230607	112100	303923180	17900	17900	17900	17900	0
589	20230607	112000	303923180	17900	17900	17900	17900	17
590	20230607	111900	303618880	17910	17910	17910	17910	0
591	20230607	111800	303618880	17910	17910	17910	17910	5
592	20230607	111700	303529330	17910	17910	17910	17910	36
593	20230607	111600	302884570	17910	17910	17910	17910	50
594	20230607	111500	301989070	17910	17910	17910	17910	9
595	20230607	111400	301827880	17900	17900	17900	17900	0
596	20230607	111300	301827880	17900	17900	17900	17900	0
597	20230607	111200	301827880	17900	17900	17900	17900	6
598	20230607	111100	301720480	17930	17930	17930	17930	0
599	20230607	111000	301720480	17930	17930	17930	17930	0
600	20230607	110900	301720480	17930	17930	17930	17930	1
601	20230607	110800	301702550	17890	17890	17890	17890	53
602	20230607	110700	300754380	17890	17890	17890	17890	50
603	20230607	110600	299859880	17890	17900	17960	17890	1276
604	20230607	110500	277005790	17900	17900	17900	17900	60
605	20230607	110400	275931790	17900	17900	17900	17900	0
606	20230607	110300	275931790	17900	17900	17900	17900	10
607	20230607	110200	275752790	17890	17890	17890	17890	102
608	20230607	110100	273928010	17890	17890	17890	17890	2
609	20230607	110000	273892230	17890	17890	17890	17890	14
610	20230607	105900	273641770	17890	17890	17890	17890	0
611	20230607	105800	273641770	17890	17890	17890	17890	6
612	20230607	105700	273534430	17880	17880	17880	17880	5
613	20230607	105600	273445030	17880	17890	17890	17880	290
614	20230607	105500	268257240	17890	17890	17890	17890	31
615	20230607	105400	267702650	17880	17880	17880	17880	1
616	20230607	105300	267684770	17870	17870	17870	17870	0
617	20230607	105200	267684770	17870	17870	17870	17870	0
618	20230607	105100	267684770	17870	17870	17870	17870	1
619	20230607	105000	267666900	17880	17880	17880	17880	0
620	20230607	104900	267666900	17880	17880	17880	17880	0
621	20230607	104800	267666900	17880	17880	17880	17880	7
622	20230607	104700	267541740	17860	17860	17860	17860	0
623	20230607	104600	267541740	17860	17860	17860	17860	0
624	20230607	104500	267541740	17860	17860	17860	17860	0
625	20230607	104400	267541740	17860	17860	17860	17860	0
626	20230607	104300	267541740	17860	17860	17860	17860	0
627	20230607	104200	267541740	17860	17860	17860	17860	10
628	20230607	104100	267363140	17860	17870	17870	17860	191
629	20230607	104000	263951580	17850	17850	17850	17850	0
630	20230607	103900	263951580	17850	17850	17850	17850	0
631	20230607	103800	263951580	17850	17870	17870	17850	50
632	20230607	103700	263058570	17880	17880	17880	17880	0
633	20230607	103600	263058570	17880	17880	17880	17880	0
634	20230607	103500	263058570	17880	17880	17880	17880	0
635	20230607	103400	263058570	17880	17880	17880	17880	0
636	20230607	103300	263058570	17880	17880	17880	17880	3
637	20230607	103200	263004930	17860	17860	17860	17860	0
638	20230607	103100	263004930	17860	17860	17860	17860	0
639	20230607	103000	263004930	17860	17870	17870	17860	40
640	20230607	102900	262290480	17860	17860	17860	17860	45
641	20230607	102800	261486780	17850	17850	17850	17850	0
642	20230607	102700	261486780	17850	17850	17850	17850	25
643	20230607	102600	261040530	17830	17830	17830	17830	0
644	20230607	102500	261040530	17830	17830	17830	17830	73
645	20230607	102400	259738940	17830	17830	17830	17830	15
646	20230607	102300	259471490	17840	17850	17850	17840	62
647	20230607	102200	258365400	17840	17840	17840	17840	0
648	20230607	102100	258365400	17840	17840	17840	17840	0
649	20230607	102000	258365400	17840	17840	17840	17840	65
650	20230607	101900	257205800	17840	17840	17840	17840	130
651	20230607	101800	254886600	17800	17830	17840	17800	208
652	20230607	101700	251178780	17780	17830	17830	17780	1179
653	20230607	101600	230187280	17840	17830	17840	17830	263
654	20230607	101500	225496790	17840	17840	17840	17840	186
655	20230607	101400	222178550	17840	17840	17840	17840	41
656	20230607	101300	221447110	17840	17840	17840	17840	220
657	20230607	101200	217522310	17840	17840	17840	17840	16
658	20230607	101100	217236870	17840	17890	17890	17840	748
659	20230607	101000	203875020	17880	17880	17880	17880	61
660	20230607	100900	202784340	17880	17880	17880	17880	309
661	20230607	100800	197259420	17880	17880	17880	17880	297
662	20230607	100700	191949060	17880	17890	17890	17880	677
663	20230607	100600	179844250	17880	17860	17880	17860	179
664	20230607	100500	176644730	17860	17870	17870	17860	57
665	20230607	100400	175626590	17860	17900	17910	17860	1110
666	20230607	100300	155771780	17900	17920	17920	17900	3711
667	20230607	100200	89279280	17930	17930	17930	17930	3
668	20230607	100100	89225490	17930	17930	17930	17930	0
669	20230607	100000	89225490	17930	17930	17930	17930	40
670	20230607	095900	88508290	17930	17930	17930	17930	21
671	20230607	095800	88131760	17920	17920	17920	17920	0
672	20230607	095700	88131760	17920	17930	17930	17920	140
673	20230607	095600	85622850	17930	17930	17930	17920	123
674	20230607	095500	83417470	17930	17930	17930	17930	15
675	20230607	095400	83148520	17920	17930	17930	17920	192
676	20230607	095300	79707630	17920	17930	17930	17920	78
677	20230607	095200	78309360	17920	17920	17930	17920	268
678	20230607	095100	73505660	17920	17910	17920	17910	25
679	20230607	095000	73057860	17910	17920	17920	17910	167
680	20230607	094900	70066660	17920	17920	17920	17920	1
681	20230607	094800	70048740	17910	17910	17910	17910	0
682	20230607	094700	70048740	17910	17920	17920	17910	575
683	20230607	094600	59747550	17920	17930	17930	17920	3
684	20230607	094500	59693780	17930	17930	17930	17930	32
685	20230607	094400	59120020	17930	17930	17930	17930	28
686	20230607	094300	58617980	17930	17920	17930	17920	11
687	20230607	094200	58420850	17910	17910	17910	17910	0
688	20230607	094100	58420850	17910	17910	17910	17910	0
689	20230607	094000	58420850	17910	17910	17910	17910	0
690	20230607	093900	58420850	17910	17930	17930	17910	285
691	20230607	093800	53314010	17930	17930	17930	17930	258
692	20230607	093700	48688070	17930	17930	17930	17930	0
693	20230607	093600	48688070	17930	17930	17930	17930	74
694	20230607	093500	47361250	17930	17930	17930	17930	50
695	20230607	093400	46464750	17940	17930	17940	17930	85
696	20230607	093300	44940600	17940	17930	17940	17930	51
697	20230607	093200	44026160	17920	17920	17920	17920	0
698	20230607	093100	44026160	17920	17920	17920	17920	200
699	20230607	093000	40442160	17940	17910	17940	17910	16
700	20230607	092900	40155420	17900	17900	17900	17900	50
701	20230607	092800	39260420	17900	17900	17900	17900	6
702	20230607	092700	39153020	17900	17900	17900	17900	0
703	20230607	092600	39153020	17900	17900	17900	17900	64
704	20230607	092500	38007420	17900	17940	17940	17900	315
705	20230607	092400	32365250	17940	17950	17950	17940	25
706	20230607	092300	31916610	17950	17950	17950	17950	20
707	20230607	092200	31557610	17950	17950	17950	17950	0
708	20230607	092100	31557610	17950	17950	17950	17950	8
709	20230607	092000	31414010	17950	17950	17950	17950	32
710	20230607	091900	30839610	17950	17950	17950	17950	11
711	20230607	091800	30642160	17950	17950	17950	17950	93
712	20230607	091700	28972810	17950	17950	17950	17950	270
713	20230607	091600	24126310	17950	17950	17950	17950	174
714	20230607	091500	21003010	17950	17950	17950	17950	0
715	20230607	091400	21003010	17950	17960	17960	17950	198
716	20230607	091300	17447300	17970	17970	17970	17970	76
717	20230607	091200	16081580	17970	17990	17990	17970	81
718	20230607	091100	14624910	18000	18000	18000	18000	0
719	20230607	091000	14624910	18000	18000	18000	18000	29
720	20230607	090900	14102910	18000	18000	18000	18000	93
721	20230607	090800	12428910	18000	18000	18000	18000	5
722	20230607	090700	12338910	18000	18000	18000	18000	1
723	20230607	090600	12320910	18000	18000	18010	17950	292
724	20230607	090500	7073340	17990	17970	17990	17970	14
725	20230607	090400	6821700	17970	18000	18000	17970	130
726	20230607	090300	4482000	18000	18000	18000	18000	58
727	20230607	090200	3438000	18000	18000	18000	18000	0
728	20230607	090100	3438000	18000	18000	18000	18000	0
729	20230607	090000	3438000	18000	18000	18000	18000	191