KissMeData/080010/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195400	93452670	5830	5830	5830	5830	772
3	20230607	195300	93452670	5830	5830	5830	5830	0
4	20230607	195200	93452670	5830	5830	5830	5830	0
5	20230607	195100	93452670	5830	5830	5830	5830	0
6	20230607	195000	93452670	5830	5830	5830	5830	0
7	20230607	194900	93452670	5830	5830	5830	5830	0
8	20230607	194800	93452670	5830	5830	5830	5830	0
9	20230607	194700	93452670	5830	5830	5830	5830	0
10	20230607	194600	93452670	5830	5830	5830	5830	0
11	20230607	194500	93452670	5830	5830	5830	5830	0
12	20230607	194400	93452670	5830	5830	5830	5830	0
13	20230607	194300	93452670	5830	5830	5830	5830	0
14	20230607	194200	93452670	5830	5830	5830	5830	0
15	20230607	194100	93452670	5830	5830	5830	5830	0
16	20230607	194000	93452670	5830	5830	5830	5830	0
17	20230607	193900	93452670	5830	5830	5830	5830	0
18	20230607	193800	93452670	5830	5830	5830	5830	0
19	20230607	193700	93452670	5830	5830	5830	5830	0
20	20230607	193600	93452670	5830	5830	5830	5830	0
21	20230607	193500	93452670	5830	5830	5830	5830	0
22	20230607	193400	93452670	5830	5830	5830	5830	0
23	20230607	193300	93452670	5830	5830	5830	5830	0
24	20230607	193200	93452670	5830	5830	5830	5830	0
25	20230607	193100	93452670	5830	5830	5830	5830	0
26	20230607	193000	93452670	5830	5830	5830	5830	0
27	20230607	192900	93452670	5830	5830	5830	5830	0
28	20230607	192800	93452670	5830	5830	5830	5830	0
29	20230607	192700	93452670	5830	5830	5830	5830	0
30	20230607	192600	93452670	5830	5830	5830	5830	0
31	20230607	192500	93452670	5830	5830	5830	5830	0
32	20230607	192400	93452670	5830	5830	5830	5830	772
33	20230607	192300	93452670	5830	5830	5830	5830	0
34	20230607	192200	93452670	5830	5830	5830	5830	0
35	20230607	192100	93452670	5830	5830	5830	5830	0
36	20230607	192000	93452670	5830	5830	5830	5830	0
37	20230607	191900	93452670	5830	5830	5830	5830	0
38	20230607	191800	93452670	5830	5830	5830	5830	0
39	20230607	191700	93452670	5830	5830	5830	5830	0
40	20230607	191600	93452670	5830	5830	5830	5830	0
41	20230607	191500	93452670	5830	5830	5830	5830	0
42	20230607	191400	93452670	5830	5830	5830	5830	0
43	20230607	191300	93452670	5830	5830	5830	5830	0
44	20230607	191200	93452670	5830	5830	5830	5830	0
45	20230607	191100	93452670	5830	5830	5830	5830	0
46	20230607	191000	93452670	5830	5830	5830	5830	0
47	20230607	190900	93452670	5830	5830	5830	5830	0
48	20230607	190800	93452670	5830	5830	5830	5830	0
49	20230607	190700	93452670	5830	5830	5830	5830	0
50	20230607	190600	93452670	5830	5830	5830	5830	0
51	20230607	190500	93452670	5830	5830	5830	5830	0
52	20230607	190400	93452670	5830	5830	5830	5830	0
53	20230607	190300	93452670	5830	5830	5830	5830	0
54	20230607	190200	93452670	5830	5830	5830	5830	0
55	20230607	190100	93452670	5830	5830	5830	5830	0
56	20230607	190000	93452670	5830	5830	5830	5830	0
57	20230607	185900	93452670	5830	5830	5830	5830	0
58	20230607	185800	93452670	5830	5830	5830	5830	0
59	20230607	185700	93452670	5830	5830	5830	5830	0
60	20230607	185600	93452670	5830	5830	5830	5830	0
61	20230607	185500	93452670	5830	5830	5830	5830	0
62	20230607	185400	93452670	5830	5830	5830	5830	772
63	20230607	185300	93452670	5830	5830	5830	5830	0
64	20230607	185200	93452670	5830	5830	5830	5830	0
65	20230607	185100	93452670	5830	5830	5830	5830	0
66	20230607	185000	93452670	5830	5830	5830	5830	0
67	20230607	184900	93452670	5830	5830	5830	5830	0
68	20230607	184800	93452670	5830	5830	5830	5830	0
69	20230607	184700	93452670	5830	5830	5830	5830	0
70	20230607	184600	93452670	5830	5830	5830	5830	0
71	20230607	184500	93452670	5830	5830	5830	5830	0
72	20230607	184400	93452670	5830	5830	5830	5830	0
73	20230607	184300	93452670	5830	5830	5830	5830	0
74	20230607	184200	93452670	5830	5830	5830	5830	0
75	20230607	184100	93452670	5830	5830	5830	5830	0
76	20230607	184000	93452670	5830	5830	5830	5830	0
77	20230607	183900	93452670	5830	5830	5830	5830	0
78	20230607	183800	93452670	5830	5830	5830	5830	0
79	20230607	183700	93452670	5830	5830	5830	5830	0
80	20230607	183600	93452670	5830	5830	5830	5830	0
81	20230607	183500	93452670	5830	5830	5830	5830	0
82	20230607	183400	93452670	5830	5830	5830	5830	0
83	20230607	183300	93452670	5830	5830	5830	5830	0
84	20230607	183200	93452670	5830	5830	5830	5830	0
85	20230607	183100	93452670	5830	5830	5830	5830	0
86	20230607	183000	93452670	5830	5830	5830	5830	0
87	20230607	182900	93452670	5830	5830	5830	5830	0
88	20230607	182800	93452670	5830	5830	5830	5830	0
89	20230607	182700	93452670	5830	5830	5830	5830	0
90	20230607	182600	93452670	5830	5830	5830	5830	0
91	20230607	182500	93452670	5830	5830	5830	5830	0
92	20230607	182400	93452670	5830	5830	5830	5830	772
93	20230607	182300	93452670	5830	5830	5830	5830	0
94	20230607	182200	93452670	5830	5830	5830	5830	0
95	20230607	182100	93452670	5830	5830	5830	5830	0
96	20230607	182000	93452670	5830	5830	5830	5830	0
97	20230607	181900	93452670	5830	5830	5830	5830	0
98	20230607	181800	93452670	5830	5830	5830	5830	0
99	20230607	181700	93452670	5830	5830	5830	5830	0
100	20230607	181600	93452670	5830	5830	5830	5830	0
101	20230607	181500	93452670	5830	5830	5830	5830	0
102	20230607	181400	93452670	5830	5830	5830	5830	0
103	20230607	181300	93452670	5830	5830	5830	5830	0
104	20230607	181200	93452670	5830	5830	5830	5830	0
105	20230607	181100	93452670	5830	5830	5830	5830	0
106	20230607	181000	93452670	5830	5830	5830	5830	0
107	20230607	180900	93452670	5830	5830	5830	5830	0
108	20230607	180800	93452670	5830	5830	5830	5830	0
109	20230607	180700	93452670	5830	5830	5830	5830	0
110	20230607	180600	93452670	5830	5830	5830	5830	0
111	20230607	180500	93452670	5830	5830	5830	5830	0
112	20230607	180400	93452670	5830	5830	5830	5830	0
113	20230607	180300	93452670	5830	5830	5830	5830	0
114	20230607	180200	93452670	5830	5830	5830	5830	0
115	20230607	180100	93452670	5830	5830	5830	5830	0
116	20230607	180000	93452670	5830	5830	5830	5830	0
117	20230607	175900	93452670	5830	5830	5830	5830	0
118	20230607	175800	93452670	5830	5830	5830	5830	0
119	20230607	175700	93452670	5830	5830	5830	5830	0
120	20230607	175600	93452670	5830	5830	5830	5830	0
121	20230607	175500	93452670	5830	5830	5830	5830	0
122	20230607	175400	93452670	5830	5830	5830	5830	772
123	20230607	175300	93452670	5830	5830	5830	5830	0
124	20230607	175200	93452670	5830	5830	5830	5830	0
125	20230607	175100	93452670	5830	5830	5830	5830	0
126	20230607	175000	93452670	5830	5830	5830	5830	0
127	20230607	174900	93452670	5830	5830	5830	5830	0
128	20230607	174800	93452670	5830	5830	5830	5830	0
129	20230607	174700	93452670	5830	5830	5830	5830	0
130	20230607	174600	93452670	5830	5830	5830	5830	0
131	20230607	174500	93452670	5830	5830	5830	5830	0
132	20230607	174400	93452670	5830	5830	5830	5830	0
133	20230607	174300	93452670	5830	5830	5830	5830	0
134	20230607	174200	93452670	5830	5830	5830	5830	0
135	20230607	174100	93452670	5830	5830	5830	5830	0
136	20230607	174000	93452670	5830	5830	5830	5830	0
137	20230607	173900	93452670	5830	5830	5830	5830	0
138	20230607	173800	93452670	5830	5830	5830	5830	0
139	20230607	173700	93452670	5830	5830	5830	5830	0
140	20230607	173600	93452670	5830	5830	5830	5830	0
141	20230607	173500	93452670	5830	5830	5830	5830	0
142	20230607	173400	93452670	5830	5830	5830	5830	0
143	20230607	173300	93452670	5830	5830	5830	5830	0
144	20230607	173200	93452670	5830	5830	5830	5830	0
145	20230607	173100	93452670	5830	5830	5830	5830	0
146	20230607	173000	93452670	5830	5830	5830	5830	0
147	20230607	172900	93452670	5830	5830	5830	5830	0
148	20230607	172800	93452670	5830	5830	5830	5830	0
149	20230607	172700	93452670	5830	5830	5830	5830	0
150	20230607	172600	93452670	5830	5830	5830	5830	0
151	20230607	172500	93452670	5830	5830	5830	5830	0
152	20230607	172400	93452670	5830	5830	5830	5830	772
153	20230607	172300	93452670	5830	5830	5830	5830	0
154	20230607	172200	93452670	5830	5830	5830	5830	0
155	20230607	172100	93452670	5830	5830	5830	5830	0
156	20230607	172000	93452670	5830	5830	5830	5830	0
157	20230607	171900	93452670	5830	5830	5830	5830	0
158	20230607	171800	93452670	5830	5830	5830	5830	0
159	20230607	171700	93452670	5830	5830	5830	5830	0
160	20230607	171600	93452670	5830	5830	5830	5830	0
161	20230607	171500	93452670	5830	5830	5830	5830	0
162	20230607	171400	93452670	5830	5830	5830	5830	0
163	20230607	171300	93452670	5830	5830	5830	5830	0
164	20230607	171200	93452670	5830	5830	5830	5830	0
165	20230607	171100	93452670	5830	5830	5830	5830	0
166	20230607	171000	93452670	5830	5830	5830	5830	0
167	20230607	170900	93452670	5830	5830	5830	5830	0
168	20230607	170800	93452670	5830	5830	5830	5830	0
169	20230607	170700	93452670	5830	5830	5830	5830	0
170	20230607	170600	93452670	5830	5830	5830	5830	0
171	20230607	170500	93452670	5830	5830	5830	5830	0
172	20230607	170400	93452670	5830	5830	5830	5830	0
173	20230607	170300	93452670	5830	5830	5830	5830	0
174	20230607	170200	93452670	5830	5830	5830	5830	0
175	20230607	170100	93452670	5830	5830	5830	5830	0
176	20230607	170000	93452670	5830	5830	5830	5830	0
177	20230607	165900	93452670	5830	5830	5830	5830	0
178	20230607	165800	93452670	5830	5830	5830	5830	0
179	20230607	165700	93452670	5830	5830	5830	5830	0
180	20230607	165600	93452670	5830	5830	5830	5830	0
181	20230607	165500	93452670	5830	5830	5830	5830	0
182	20230607	165400	93452670	5830	5830	5830	5830	772
183	20230607	165300	93452670	5830	5830	5830	5830	0
184	20230607	165200	93452670	5830	5830	5830	5830	0
185	20230607	165100	93452670	5830	5830	5830	5830	0
186	20230607	165000	93452670	5830	5830	5830	5830	0
187	20230607	164900	93452670	5830	5830	5830	5830	0
188	20230607	164800	93452670	5830	5830	5830	5830	0
189	20230607	164700	93452670	5830	5830	5830	5830	0
190	20230607	164600	93452670	5830	5830	5830	5830	0
191	20230607	164500	93452670	5830	5830	5830	5830	0
192	20230607	164400	93452670	5830	5830	5830	5830	0
193	20230607	164300	93452670	5830	5830	5830	5830	0
194	20230607	164200	93452670	5830	5830	5830	5830	0
195	20230607	164100	93452670	5830	5830	5830	5830	0
196	20230607	164000	93452670	5830	5830	5830	5830	0
197	20230607	163900	93452670	5830	5830	5830	5830	0
198	20230607	163800	93452670	5830	5830	5830	5830	0
199	20230607	163700	93452670	5830	5830	5830	5830	0
200	20230607	163600	93452670	5830	5830	5830	5830	0
201	20230607	163500	93452670	5830	5830	5830	5830	0
202	20230607	163400	93452670	5830	5830	5830	5830	0
203	20230607	163300	93452670	5830	5830	5830	5830	0
204	20230607	163200	93452670	5830	5830	5830	5830	0
205	20230607	163100	93452670	5830	5830	5830	5830	0
206	20230607	163000	93452670	5830	5830	5830	5830	0
207	20230607	162900	93452670	5830	5830	5830	5830	0
208	20230607	162800	93452670	5830	5830	5830	5830	0
209	20230607	162700	93452670	5830	5830	5830	5830	0
210	20230607	162600	93452670	5830	5830	5830	5830	0
211	20230607	162500	93452670	5830	5830	5830	5830	0
212	20230607	162400	93452670	5830	5830	5830	5830	772
213	20230607	162300	93452670	5830	5830	5830	5830	0
214	20230607	162200	93452670	5830	5830	5830	5830	0
215	20230607	162100	93452670	5830	5830	5830	5830	0
216	20230607	162000	93452670	5830	5830	5830	5830	0
217	20230607	161900	93452670	5830	5830	5830	5830	0
218	20230607	161800	93452670	5830	5830	5830	5830	0
219	20230607	161700	93452670	5830	5830	5830	5830	0
220	20230607	161600	93452670	5830	5830	5830	5830	0
221	20230607	161500	93452670	5830	5830	5830	5830	0
222	20230607	161400	93452670	5830	5830	5830	5830	0
223	20230607	161300	93452670	5830	5830	5830	5830	0
224	20230607	161200	93452670	5830	5830	5830	5830	0
225	20230607	161100	93452670	5830	5830	5830	5830	0
226	20230607	161000	93452670	5830	5830	5830	5830	0
227	20230607	160900	93452670	5830	5830	5830	5830	0
228	20230607	160800	93452670	5830	5830	5830	5830	0
229	20230607	160700	93452670	5830	5830	5830	5830	0
230	20230607	160600	93452670	5830	5830	5830	5830	0
231	20230607	160500	93452670	5830	5830	5830	5830	0
232	20230607	160400	93452670	5830	5830	5830	5830	0
233	20230607	160300	93452670	5830	5830	5830	5830	0
234	20230607	160200	93452670	5830	5830	5830	5830	0
235	20230607	160100	93452670	5830	5830	5830	5830	0
236	20230607	160000	93452670	5830	5830	5830	5830	0
237	20230607	155900	93452670	5830	5830	5830	5830	0
238	20230607	155800	93452670	5830	5830	5830	5830	0
239	20230607	155700	93452670	5830	5830	5830	5830	0
240	20230607	155600	93452670	5830	5830	5830	5830	0
241	20230607	155500	93452670	5830	5830	5830	5830	0
242	20230607	155400	93452670	5830	5830	5830	5830	772
243	20230607	155300	93452670	5830	5830	5830	5830	0
244	20230607	155200	93452670	5830	5830	5830	5830	0
245	20230607	155100	93452670	5830	5830	5830	5830	0
246	20230607	155000	93452670	5830	5830	5830	5830	0
247	20230607	154900	93452670	5830	5830	5830	5830	0
248	20230607	154800	93452670	5830	5830	5830	5830	0
249	20230607	154700	93452670	5830	5830	5830	5830	0
250	20230607	154600	93452670	5830	5830	5830	5830	0
251	20230607	154500	93452670	5830	5830	5830	5830	0
252	20230607	154400	93452670	5830	5830	5830	5830	0
253	20230607	154300	93452670	5830	5830	5830	5830	0
254	20230607	154200	93452670	5830	5830	5830	5830	0
255	20230607	154100	93452670	5830	5830	5830	5830	0
256	20230607	154000	93452670	5830	5830	5830	5830	0
257	20230607	153900	93452670	5830	5830	5830	5830	0
258	20230607	153800	93452670	5830	5830	5830	5830	0
259	20230607	153700	93452670	5830	5830	5830	5830	0
260	20230607	153600	93452670	5830	5830	5830	5830	0
261	20230607	153500	93452670	5830	5830	5830	5830	0
262	20230607	153400	93452670	5830	5830	5830	5830	0
263	20230607	153300	93452670	5830	5830	5830	5830	0
264	20230607	153200	93452670	5830	5830	5830	5830	0
265	20230607	153100	93452670	5830	5830	5830	5830	0
266	20230607	153000	93452670	5830	5830	5830	5830	772
267	20230607	152900	88951910	5850	5850	5850	5850	0
268	20230607	152800	88951910	5850	5850	5850	5850	0
269	20230607	152700	88951910	5850	5850	5850	5850	0
270	20230607	152600	88951910	5850	5850	5850	5850	0
271	20230607	152500	88951910	5850	5850	5850	5850	0
272	20230607	152400	88951910	5850	5850	5850	5850	0
273	20230607	152300	88951910	5850	5850	5850	5850	0
274	20230607	152200	88951910	5850	5850	5850	5850	0
275	20230607	152100	88951910	5850	5850	5850	5850	0
276	20230607	152000	88951910	5850	5850	5850	5850	0
277	20230607	151900	88951910	5850	5850	5850	5850	0
278	20230607	151800	88951910	5850	5850	5850	5850	0
279	20230607	151700	88951910	5850	5850	5850	5850	0
280	20230607	151600	88951910	5850	5850	5850	5850	5
281	20230607	151500	88922660	5830	5830	5830	5830	180
282	20230607	151400	87873260	5850	5840	5850	5840	101
283	20230607	151300	87283410	5850	5850	5850	5850	0
284	20230607	151200	87283410	5850	5850	5850	5850	18
285	20230607	151100	87178110	5850	5850	5850	5850	0
286	20230607	151000	87178110	5850	5850	5850	5850	0
287	20230607	150900	87178110	5850	5850	5850	5850	10
288	20230607	150800	87119610	5850	5850	5850	5850	10
289	20230607	150700	87061110	5850	5850	5850	5850	0
290	20230607	150600	87061110	5850	5850	5850	5850	0
291	20230607	150500	87061110	5850	5850	5850	5850	0
292	20230607	150400	87061110	5850	5850	5850	5850	0
293	20230607	150300	87061110	5850	5850	5850	5850	0
294	20230607	150200	87061110	5850	5830	5850	5830	46
295	20230607	150100	86792870	5850	5850	5850	5850	0
296	20230607	150000	86792870	5850	5850	5850	5850	15
297	20230607	145900	86705120	5850	5850	5850	5850	0
298	20230607	145800	86705120	5850	5850	5850	5850	0
299	20230607	145700	86705120	5850	5850	5850	5850	10
300	20230607	145600	86646620	5850	5850	5850	5850	0
301	20230607	145500	86646620	5850	5850	5850	5850	0
302	20230607	145400	86646620	5850	5850	5850	5850	0
303	20230607	145300	86646620	5850	5850	5850	5850	0
304	20230607	145200	86646620	5850	5850	5850	5850	0
305	20230607	145100	86646620	5850	5850	5850	5850	0
306	20230607	145000	86646620	5850	5850	5850	5850	2
307	20230607	144900	86634920	5830	5830	5830	5830	29
308	20230607	144800	86465850	5850	5850	5850	5850	0
309	20230607	144700	86465850	5850	5850	5850	5850	0
310	20230607	144600	86465850	5850	5850	5850	5850	0
311	20230607	144500	86465850	5850	5850	5850	5850	0
312	20230607	144400	86465850	5850	5850	5850	5850	0
313	20230607	144300	86465850	5850	5850	5850	5850	100
314	20230607	144200	85880850	5850	5850	5850	5850	1
315	20230607	144100	85875000	5850	5850	5850	5850	14
316	20230607	144000	85793100	5850	5850	5850	5850	0
317	20230607	143900	85793100	5850	5850	5850	5850	0
318	20230607	143800	85793100	5850	5850	5850	5850	0
319	20230607	143700	85793100	5850	5850	5850	5850	0
320	20230607	143600	85793100	5850	5850	5850	5850	0
321	20230607	143500	85793100	5850	5850	5850	5850	0
322	20230607	143400	85793100	5850	5840	5850	5840	2
323	20230607	143300	85781410	5850	5850	5850	5850	0
324	20230607	143200	85781410	5850	5850	5850	5850	20
325	20230607	143100	85664410	5850	5850	5850	5850	0
326	20230607	143000	85664410	5850	5850	5850	5850	0
327	20230607	142900	85664410	5850	5850	5850	5850	0
328	20230607	142800	85664410	5850	5850	5850	5850	14
329	20230607	142700	85582510	5850	5850	5850	5850	0
330	20230607	142600	85582510	5850	5850	5850	5850	0
331	20230607	142500	85582510	5850	5850	5850	5850	0
332	20230607	142400	85582510	5850	5830	5850	5830	129
333	20230607	142300	84828420	5850	5850	5850	5850	1
334	20230607	142200	84822570	5850	5850	5850	5850	14
335	20230607	142100	84740670	5850	5850	5850	5850	0
336	20230607	142000	84740670	5850	5850	5850	5850	0
337	20230607	141900	84740670	5850	5850	5850	5850	0
338	20230607	141800	84740670	5850	5850	5850	5850	0
339	20230607	141700	84740670	5850	5850	5850	5850	0
340	20230607	141600	84740670	5850	5850	5850	5850	1
341	20230607	141500	84734820	5830	5830	5830	5830	400
342	20230607	141400	82402820	5850	5850	5850	5850	68
343	20230607	141300	82005020	5840	5840	5840	5840	644
344	20230607	141200	78244060	5840	5840	5840	5840	11
345	20230607	141100	78179820	5850	5850	5850	5850	0
346	20230607	141000	78179820	5850	5850	5850	5850	0
347	20230607	140900	78179820	5850	5850	5850	5850	0
348	20230607	140800	78179820	5850	5850	5850	5850	0
349	20230607	140700	78179820	5850	5850	5850	5850	10
350	20230607	140600	78121320	5850	5850	5850	5850	0
351	20230607	140500	78121320	5850	5850	5850	5850	10
352	20230607	140400	78062820	5850	5850	5850	5850	2
353	20230607	140300	78051120	5850	5850	5850	5850	25
354	20230607	140200	77904870	5850	5850	5850	5850	0
355	20230607	140100	77904870	5850	5850	5850	5850	0
356	20230607	140000	77904870	5850	5850	5850	5850	0
357	20230607	135900	77904870	5850	5850	5850	5850	0
358	20230607	135800	77904870	5850	5850	5850	5850	14
359	20230607	135700	77822970	5850	5850	5850	5850	1
360	20230607	135600	77817120	5840	5840	5840	5840	3
361	20230607	135500	77799600	5860	5860	5860	5860	140
362	20230607	135400	76979200	5870	5870	5870	5870	0
363	20230607	135300	76979200	5870	5870	5870	5870	0
364	20230607	135200	76979200	5870	5870	5870	5870	0
365	20230607	135100	76979200	5870	5870	5870	5870	0
366	20230607	135000	76979200	5870	5870	5870	5870	0
367	20230607	134900	76979200	5870	5870	5870	5870	0
368	20230607	134800	76979200	5870	5870	5870	5870	0
369	20230607	134700	76979200	5870	5870	5870	5870	0
370	20230607	134600	76979200	5870	5870	5870	5870	0
371	20230607	134500	76979200	5870	5850	5870	5850	25
372	20230607	134400	76832650	5850	5850	5850	5850	90
373	20230607	134300	76306150	5840	5840	5840	5840	114
374	20230607	134200	75640390	5850	5850	5850	5850	100
375	20230607	134100	75055390	5850	5860	5860	5850	407
376	20230607	134000	72674370	5880	5880	5880	5880	0
377	20230607	133900	72674370	5880	5880	5880	5880	0
378	20230607	133800	72674370	5880	5880	5880	5880	0
379	20230607	133700	72674370	5880	5880	5880	5880	0
380	20230607	133600	72674370	5880	5880	5880	5880	0
381	20230607	133500	72674370	5880	5880	5880	5880	0
382	20230607	133400	72674370	5880	5880	5880	5880	0
383	20230607	133300	72674370	5880	5880	5880	5880	0
384	20230607	133200	72674370	5880	5880	5880	5880	0
385	20230607	133100	72674370	5880	5880	5880	5880	0
386	20230607	133000	72674370	5880	5880	5880	5880	0
387	20230607	132900	72674370	5880	5880	5880	5880	14
388	20230607	132800	72592050	5890	5890	5890	5890	10
389	20230607	132700	72533150	5890	5890	5890	5890	0
390	20230607	132600	72533150	5890	5890	5890	5840	262
391	20230607	132500	71000210	5880	5880	5880	5880	0
392	20230607	132400	71000210	5880	5860	5880	5860	2500
393	20230607	132300	56302900	5870	5870	5870	5870	900
394	20230607	132200	51019900	5860	5860	5860	5860	0
395	20230607	132100	51019900	5860	5860	5860	5860	0
396	20230607	132000	51019900	5860	5860	5860	5860	0
397	20230607	131900	51019900	5860	5860	5860	5860	511
398	20230607	131800	48025440	5860	5860	5860	5860	0
399	20230607	131700	48025440	5860	5860	5860	5860	0
400	20230607	131600	48025440	5860	5860	5860	5860	0
401	20230607	131500	48025440	5860	5860	5860	5860	0
402	20230607	131400	48025440	5860	5860	5860	5860	0
403	20230607	131300	48025440	5860	5860	5860	5860	0
404	20230607	131200	48025440	5860	5860	5860	5860	0
405	20230607	131100	48025440	5860	5860	5860	5860	0
406	20230607	131000	48025440	5860	5860	5860	5860	0
407	20230607	130900	48025440	5860	5860	5860	5860	0
408	20230607	130800	48025440	5860	5860	5860	5860	0
409	20230607	130700	48025440	5860	5860	5860	5860	15
410	20230607	130600	47937540	5860	5860	5860	5860	0
411	20230607	130500	47937540	5860	5860	5860	5860	0
412	20230607	130400	47937540	5860	5860	5860	5860	0
413	20230607	130300	47937540	5860	5860	5860	5860	0
414	20230607	130200	47937540	5860	5860	5860	5860	0
415	20230607	130100	47937540	5860	5860	5860	5860	0
416	20230607	130000	47937540	5860	5860	5860	5860	0
417	20230607	125900	47937540	5860	5860	5860	5860	0
418	20230607	125800	47937540	5860	5860	5860	5860	0
419	20230607	125700	47937540	5860	5860	5860	5860	0
420	20230607	125600	47937540	5860	5860	5860	5860	0
421	20230607	125500	47937540	5860	5860	5860	5860	1
422	20230607	125400	47931680	5850	5850	5850	5850	0
423	20230607	125300	47931680	5850	5850	5850	5850	0
424	20230607	125200	47931680	5850	5850	5850	5850	0
425	20230607	125100	47931680	5850	5850	5850	5850	2
426	20230607	125000	47919980	5860	5860	5860	5860	0
427	20230607	124900	47919980	5860	5860	5860	5860	0
428	20230607	124800	47919980	5860	5860	5860	5860	16
429	20230607	124700	47826220	5850	5850	5850	5850	0
430	20230607	124600	47826220	5850	5850	5850	5850	3
431	20230607	124500	47808670	5850	5860	5860	5850	101
432	20230607	124400	47217810	5850	5850	5850	5850	0
433	20230607	124300	47217810	5850	5850	5850	5850	0
434	20230607	124200	47217810	5850	5850	5850	5850	0
435	20230607	124100	47217810	5850	5850	5850	5850	0
436	20230607	124000	47217810	5850	5850	5850	5850	110
437	20230607	123900	46574310	5850	5850	5850	5850	0
438	20230607	123800	46574310	5850	5850	5850	5850	140
439	20230607	123700	45755310	5860	5860	5860	5860	0
440	20230607	123600	45755310	5860	5860	5860	5860	0
441	20230607	123500	45755310	5860	5860	5860	5860	0
442	20230607	123400	45755310	5860	5860	5860	5860	0
443	20230607	123300	45755310	5860	5860	5860	5860	0
444	20230607	123200	45755310	5860	5860	5860	5860	0
445	20230607	123100	45755310	5860	5860	5860	5860	0
446	20230607	123000	45755310	5860	5860	5860	5860	0
447	20230607	122900	45755310	5860	5850	5860	5850	515
448	20230607	122800	42742410	5850	5850	5850	5850	0
449	20230607	122700	42742410	5850	5850	5850	5850	0
450	20230607	122600	42742410	5850	5850	5850	5850	0
451	20230607	122500	42742410	5850	5850	5850	5850	0
452	20230607	122400	42742410	5850	5850	5850	5850	0
453	20230607	122300	42742410	5850	5850	5850	5850	0
454	20230607	122200	42742410	5850	5840	5850	5840	22
455	20230607	122100	42613820	5860	5860	5860	5860	0
456	20230607	122000	42613820	5860	5850	5860	5840	316
457	20230607	121900	40768160	5860	5860	5860	5860	0
458	20230607	121800	40768160	5860	5860	5860	5860	0
459	20230607	121700	40768160	5860	5860	5860	5860	0
460	20230607	121600	40768160	5860	5860	5860	5860	0
461	20230607	121500	40768160	5860	5860	5860	5860	0
462	20230607	121400	40768160	5860	5860	5860	5860	0
463	20230607	121300	40768160	5860	5850	5860	5840	101
464	20230607	121200	40177580	5860	5860	5860	5860	0
465	20230607	121100	40177580	5860	5860	5860	5860	16
466	20230607	121000	40083820	5850	5850	5850	5850	0
467	20230607	120900	40083820	5850	5850	5850	5850	0
468	20230607	120800	40083820	5850	5850	5850	5850	0
469	20230607	120700	40083820	5850	5850	5850	5850	0
470	20230607	120600	40083820	5850	5850	5850	5850	0
471	20230607	120500	40083820	5850	5850	5850	5850	0
472	20230607	120400	40083820	5850	5850	5850	5850	0
473	20230607	120300	40083820	5850	5850	5850	5850	0
474	20230607	120200	40083820	5850	5850	5850	5850	0
475	20230607	120100	40083820	5850	5850	5850	5850	0
476	20230607	120000	40083820	5850	5850	5850	5850	0
477	20230607	115900	40083820	5850	5850	5850	5850	0
478	20230607	115800	40083820	5850	5850	5850	5850	0
479	20230607	115700	40083820	5850	5850	5850	5850	0
480	20230607	115600	40083820	5850	5850	5850	5850	0
481	20230607	115500	40083820	5850	5850	5850	5850	0
482	20230607	115400	40083820	5850	5850	5850	5850	184
483	20230607	115300	39007420	5850	5850	5850	5850	385
484	20230607	115200	36755170	5850	5850	5850	5850	15
485	20230607	115100	36667420	5850	5850	5850	5850	0
486	20230607	115000	36667420	5850	5850	5850	5850	0
487	20230607	114900	36667420	5850	5850	5850	5850	0
488	20230607	114800	36667420	5850	5850	5850	5850	0
489	20230607	114700	36667420	5850	5850	5850	5850	0
490	20230607	114600	36667420	5850	5850	5850	5850	0
491	20230607	114500	36667420	5850	5850	5850	5850	0
492	20230607	114400	36667420	5850	5850	5850	5850	0
493	20230607	114300	36667420	5850	5850	5850	5850	0
494	20230607	114200	36667420	5850	5850	5850	5850	0
495	20230607	114100	36667420	5850	5850	5850	5850	0
496	20230607	114000	36667420	5850	5850	5850	5850	0
497	20230607	113900	36667420	5850	5850	5850	5850	0
498	20230607	113800	36667420	5850	5850	5850	5850	0
499	20230607	113700	36667420	5850	5850	5850	5850	0
500	20230607	113600	36667420	5850	5850	5850	5850	0
501	20230607	113500	36667420	5850	5850	5850	5850	0
502	20230607	113400	36667420	5850	5850	5850	5850	0
503	20230607	113300	36667420	5850	5850	5850	5850	16
504	20230607	113200	36573820	5840	5840	5840	5840	16
505	20230607	113100	36480380	5850	5850	5850	5850	0
506	20230607	113000	36480380	5850	5850	5850	5850	0
507	20230607	112900	36480380	5850	5850	5850	5850	0
508	20230607	112800	36480380	5850	5850	5850	5850	0
509	20230607	112700	36480380	5850	5850	5850	5850	0
510	20230607	112600	36480380	5850	5850	5850	5850	0
511	20230607	112500	36480380	5850	5850	5850	5850	0
512	20230607	112400	36480380	5850	5850	5850	5850	9
513	20230607	112300	36427730	5850	5850	5850	5850	9
514	20230607	112200	36375080	5850	5850	5850	5850	0
515	20230607	112100	36375080	5850	5850	5850	5850	0
516	20230607	112000	36375080	5850	5850	5850	5850	1
517	20230607	111900	36369230	5850	5850	5850	5850	0
518	20230607	111800	36369230	5850	5850	5850	5850	0
519	20230607	111700	36369230	5850	5850	5850	5850	0
520	20230607	111600	36369230	5850	5850	5850	5850	0
521	20230607	111500	36369230	5850	5850	5850	5850	0
522	20230607	111400	36369230	5850	5850	5850	5850	15
523	20230607	111300	36281480	5850	5850	5850	5850	0
524	20230607	111200	36281480	5850	5850	5850	5850	8
525	20230607	111100	36234680	5850	5850	5850	5850	0
526	20230607	111000	36234680	5850	5850	5850	5850	10
527	20230607	110900	36176180	5850	5850	5850	5850	0
528	20230607	110800	36176180	5850	5850	5850	5850	0
529	20230607	110700	36176180	5850	5850	5850	5850	50
530	20230607	110600	35883680	5850	5850	5850	5850	0
531	20230607	110500	35883680	5850	5850	5850	5850	0
532	20230607	110400	35883680	5850	5850	5850	5850	0
533	20230607	110300	35883680	5850	5850	5850	5850	0
534	20230607	110200	35883680	5850	5850	5850	5850	0
535	20230607	110100	35883680	5850	5860	5860	5850	11
536	20230607	110000	35819320	5840	5850	5850	5840	500
537	20230607	105900	32894490	5860	5860	5860	5860	0
538	20230607	105800	32894490	5860	5860	5860	5860	0
539	20230607	105700	32894490	5860	5860	5860	5860	10
540	20230607	105600	32835890	5860	5860	5860	5860	0
541	20230607	105500	32835890	5860	5860	5860	5860	16
542	20230607	105400	32742130	5860	5860	5860	5860	0
543	20230607	105300	32742130	5860	5860	5860	5860	0
544	20230607	105200	32742130	5860	5860	5860	5860	0
545	20230607	105100	32742130	5860	5860	5860	5860	0
546	20230607	105000	32742130	5860	5860	5860	5860	0
547	20230607	104900	32742130	5860	5860	5860	5860	0
548	20230607	104800	32742130	5860	5860	5860	5860	0
549	20230607	104700	32742130	5860	5850	5860	5850	118
550	20230607	104600	32051730	5860	5860	5860	5860	0
551	20230607	104500	32051730	5860	5860	5860	5860	2
552	20230607	104400	32040010	5850	5850	5850	5850	0
553	20230607	104300	32040010	5850	5850	5850	5850	24
554	20230607	104200	31899610	5850	5850	5850	5850	0
555	20230607	104100	31899610	5850	5850	5850	5850	0
556	20230607	104000	31899610	5850	5850	5850	5850	1
557	20230607	103900	31893760	5860	5860	5860	5860	86
558	20230607	103800	31389800	5860	5860	5860	5860	0
559	20230607	103700	31389800	5860	5860	5860	5860	16
560	20230607	103600	31296040	5850	5850	5850	5850	485
561	20230607	103500	28458790	5850	5850	5850	5850	21
562	20230607	103400	28335940	5850	5850	5850	5850	0
563	20230607	103300	28335940	5850	5850	5850	5850	0
564	20230607	103200	28335940	5850	5850	5850	5850	0
565	20230607	103100	28335940	5850	5850	5850	5850	175
566	20230607	103000	27312190	5850	5850	5850	5850	0
567	20230607	102900	27312190	5850	5850	5850	5850	0
568	20230607	102800	27312190	5850	5850	5850	5850	4
569	20230607	102700	27288790	5850	5850	5850	5850	0
570	20230607	102600	27288790	5850	5850	5850	5850	0
571	20230607	102500	27288790	5850	5850	5850	5850	0
572	20230607	102400	27288790	5850	5850	5850	5850	0
573	20230607	102300	27288790	5850	5850	5850	5850	0
574	20230607	102200	27288790	5850	5850	5850	5850	0
575	20230607	102100	27288790	5850	5850	5850	5850	0
576	20230607	102000	27288790	5850	5850	5850	5850	0
577	20230607	101900	27288790	5850	5850	5850	5850	70
578	20230607	101800	26879290	5850	5860	5860	5850	111
579	20230607	101700	26229480	5850	5850	5860	5850	122
580	20230607	101600	25515680	5860	5860	5860	5860	0
581	20230607	101500	25515680	5860	5860	5860	5860	0
582	20230607	101400	25515680	5860	5860	5860	5860	0
583	20230607	101300	25515680	5860	5860	5860	5860	0
584	20230607	101200	25515680	5860	5860	5860	5860	0
585	20230607	101100	25515680	5860	5860	5860	5860	0
586	20230607	101000	25515680	5860	5860	5860	5860	0
587	20230607	100900	25515680	5860	5860	5860	5860	0
588	20230607	100800	25515680	5860	5860	5860	5860	0
589	20230607	100700	25515680	5860	5860	5860	5860	0
590	20230607	100600	25515680	5860	5860	5860	5860	0
591	20230607	100500	25515680	5860	5860	5860	5860	0
592	20230607	100400	25515680	5860	5860	5860	5860	0
593	20230607	100300	25515680	5860	5860	5860	5860	0
594	20230607	100200	25515680	5860	5860	5860	5860	85
595	20230607	100100	25017580	5860	5860	5860	5860	0
596	20230607	100000	25017580	5860	5860	5860	5860	0
597	20230607	095900	25017580	5860	5860	5860	5860	16
598	20230607	095800	24923820	5850	5850	5850	5850	110
599	20230607	095700	24280320	5850	5850	5850	5850	0
600	20230607	095600	24280320	5850	5850	5850	5850	3
601	20230607	095500	24262770	5860	5860	5860	5860	0
602	20230607	095400	24262770	5860	5860	5860	5860	0
603	20230607	095300	24262770	5860	5860	5860	5860	0
604	20230607	095200	24262770	5860	5860	5860	5860	0
605	20230607	095100	24262770	5860	5860	5860	5860	0
606	20230607	095000	24262770	5860	5860	5860	5860	0
607	20230607	094900	24262770	5860	5860	5860	5860	16
608	20230607	094800	24169010	5860	5860	5860	5860	0
609	20230607	094700	24169010	5860	5870	5870	5860	124
610	20230607	094600	23442170	5870	5870	5870	5870	118
611	20230607	094500	22749510	5870	5870	5870	5870	0
612	20230607	094400	22749510	5870	5870	5870	5870	0
613	20230607	094300	22749510	5870	5870	5870	5870	0
614	20230607	094200	22749510	5870	5870	5870	5870	0
615	20230607	094100	22749510	5870	5870	5870	5870	0
616	20230607	094000	22749510	5870	5870	5870	5870	16
617	20230607	093900	22655590	5840	5840	5840	5840	167
618	20230607	093800	21680310	5840	5850	5850	5840	713
619	20230607	093700	17511390	5850	5850	5850	5850	0
620	20230607	093600	17511390	5850	5850	5850	5850	0
621	20230607	093500	17511390	5850	5850	5850	5850	0
622	20230607	093400	17511390	5850	5850	5850	5850	0
623	20230607	093300	17511390	5850	5850	5850	5850	0
624	20230607	093200	17511390	5850	5850	5850	5850	0
625	20230607	093100	17511390	5850	5850	5850	5850	0
626	20230607	093000	17511390	5850	5850	5850	5850	0
627	20230607	092900	17511390	5850	5850	5850	5850	0
628	20230607	092800	17511390	5850	5850	5850	5850	0
629	20230607	092700	17511390	5850	5850	5850	5850	160
630	20230607	092600	16575390	5850	5850	5850	5850	442
631	20230607	092500	13989690	5870	5870	5870	5870	0
632	20230607	092400	13989690	5870	5870	5870	5870	0
633	20230607	092300	13989690	5870	5870	5870	5870	0
634	20230607	092200	13989690	5870	5870	5870	5870	106
635	20230607	092100	13367470	5870	5850	5870	5850	1020
636	20230607	092000	7398760	5860	5860	5860	5860	0
637	20230607	091900	7398760	5860	5860	5860	5860	0
638	20230607	091800	7398760	5860	5860	5860	5860	0
639	20230607	091700	7398760	5860	5860	5860	5860	0
640	20230607	091600	7398760	5860	5860	5860	5860	352
641	20230607	091500	5336040	5870	5870	5870	5870	35
642	20230607	091400	5130590	5860	5860	5860	5860	0
643	20230607	091300	5130590	5860	5860	5860	5860	10
644	20230607	091200	5071990	5860	5870	5870	5860	374
645	20230607	091100	2876670	5880	5880	5880	5880	81
646	20230607	091000	2400390	5870	5870	5870	5870	2
647	20230607	090900	2388650	5880	5880	5880	5880	1
648	20230607	090800	2382770	5880	5880	5880	5880	0
649	20230607	090700	2382770	5880	5870	5880	5870	98
650	20230607	090600	1806710	5880	5870	5880	5870	110
651	20230607	090500	1160420	5870	5870	5870	5870	0
652	20230607	090400	1160420	5870	5870	5870	5870	0
653	20230607	090300	1160420	5870	5880	5880	5870	18
654	20230607	090200	1054610	5870	5870	5870	5870	25
655	20230607	090100	907860	5870	5870	5870	5870	0
656	20230607	090000	907860	5870	5860	5870	5850	155