KissMeData/080010/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211600	91388050	5770	5770	5770	5770	548
3	20230609	211500	91388050	5770	5770	5770	5770	0
4	20230609	211400	91388050	5770	5770	5770	5770	0
5	20230609	211300	91388050	5770	5770	5770	5770	0
6	20230609	211200	91388050	5770	5770	5770	5770	0
7	20230609	211100	91388050	5770	5770	5770	5770	0
8	20230609	211000	91388050	5770	5770	5770	5770	0
9	20230609	210900	91388050	5770	5770	5770	5770	0
10	20230609	210800	91388050	5770	5770	5770	5770	0
11	20230609	210700	91388050	5770	5770	5770	5770	0
12	20230609	210600	91388050	5770	5770	5770	5770	0
13	20230609	210500	91388050	5770	5770	5770	5770	0
14	20230609	210400	91388050	5770	5770	5770	5770	0
15	20230609	210300	91388050	5770	5770	5770	5770	0
16	20230609	210200	91388050	5770	5770	5770	5770	0
17	20230609	210100	91388050	5770	5770	5770	5770	0
18	20230609	210000	91388050	5770	5770	5770	5770	0
19	20230609	205900	91388050	5770	5770	5770	5770	0
20	20230609	205800	91388050	5770	5770	5770	5770	0
21	20230609	205700	91388050	5770	5770	5770	5770	0
22	20230609	205600	91388050	5770	5770	5770	5770	0
23	20230609	205500	91388050	5770	5770	5770	5770	0
24	20230609	205400	91388050	5770	5770	5770	5770	0
25	20230609	205300	91388050	5770	5770	5770	5770	0
26	20230609	205200	91388050	5770	5770	5770	5770	0
27	20230609	205100	91388050	5770	5770	5770	5770	0
28	20230609	205000	91388050	5770	5770	5770	5770	0
29	20230609	204900	91388050	5770	5770	5770	5770	0
30	20230609	204800	91388050	5770	5770	5770	5770	0
31	20230609	204700	91388050	5770	5770	5770	5770	0
32	20230609	204600	91388050	5770	5770	5770	5770	548
33	20230609	204500	91388050	5770	5770	5770	5770	0
34	20230609	204400	91388050	5770	5770	5770	5770	0
35	20230609	204300	91388050	5770	5770	5770	5770	0
36	20230609	204200	91388050	5770	5770	5770	5770	0
37	20230609	204100	91388050	5770	5770	5770	5770	0
38	20230609	204000	91388050	5770	5770	5770	5770	0
39	20230609	203900	91388050	5770	5770	5770	5770	0
40	20230609	203800	91388050	5770	5770	5770	5770	0
41	20230609	203700	91388050	5770	5770	5770	5770	0
42	20230609	203600	91388050	5770	5770	5770	5770	0
43	20230609	203500	91388050	5770	5770	5770	5770	0
44	20230609	203400	91388050	5770	5770	5770	5770	0
45	20230609	203300	91388050	5770	5770	5770	5770	0
46	20230609	203200	91388050	5770	5770	5770	5770	0
47	20230609	203100	91388050	5770	5770	5770	5770	0
48	20230609	203000	91388050	5770	5770	5770	5770	0
49	20230609	202900	91388050	5770	5770	5770	5770	0
50	20230609	202800	91388050	5770	5770	5770	5770	0
51	20230609	202700	91388050	5770	5770	5770	5770	0
52	20230609	202600	91388050	5770	5770	5770	5770	0
53	20230609	202500	91388050	5770	5770	5770	5770	0
54	20230609	202400	91388050	5770	5770	5770	5770	0
55	20230609	202300	91388050	5770	5770	5770	5770	0
56	20230609	202200	91388050	5770	5770	5770	5770	0
57	20230609	202100	91388050	5770	5770	5770	5770	0
58	20230609	202000	91388050	5770	5770	5770	5770	0
59	20230609	201900	91388050	5770	5770	5770	5770	0
60	20230609	201800	91388050	5770	5770	5770	5770	0
61	20230609	201700	91388050	5770	5770	5770	5770	0
62	20230609	201600	91388050	5770	5770	5770	5770	548
63	20230609	201500	91388050	5770	5770	5770	5770	0
64	20230609	201400	91388050	5770	5770	5770	5770	0
65	20230609	201300	91388050	5770	5770	5770	5770	0
66	20230609	201200	91388050	5770	5770	5770	5770	0
67	20230609	201100	91388050	5770	5770	5770	5770	0
68	20230609	201000	91388050	5770	5770	5770	5770	0
69	20230609	200900	91388050	5770	5770	5770	5770	0
70	20230609	200800	91388050	5770	5770	5770	5770	0
71	20230609	200700	91388050	5770	5770	5770	5770	0
72	20230609	200600	91388050	5770	5770	5770	5770	0
73	20230609	200500	91388050	5770	5770	5770	5770	0
74	20230609	200400	91388050	5770	5770	5770	5770	0
75	20230609	200300	91388050	5770	5770	5770	5770	0
76	20230609	200200	91388050	5770	5770	5770	5770	0
77	20230609	200100	91388050	5770	5770	5770	5770	0
78	20230609	200000	91388050	5770	5770	5770	5770	0
79	20230609	195900	91388050	5770	5770	5770	5770	0
80	20230609	195800	91388050	5770	5770	5770	5770	0
81	20230609	195700	91388050	5770	5770	5770	5770	0
82	20230609	195600	91388050	5770	5770	5770	5770	0
83	20230609	195500	91388050	5770	5770	5770	5770	0
84	20230609	195400	91388050	5770	5770	5770	5770	0
85	20230609	195300	91388050	5770	5770	5770	5770	0
86	20230609	195200	91388050	5770	5770	5770	5770	0
87	20230609	195100	91388050	5770	5770	5770	5770	0
88	20230609	195000	91388050	5770	5770	5770	5770	0
89	20230609	194900	91388050	5770	5770	5770	5770	0
90	20230609	194800	91388050	5770	5770	5770	5770	0
91	20230609	194700	91388050	5770	5770	5770	5770	0
92	20230609	194600	91388050	5770	5770	5770	5770	548
93	20230609	194500	91388050	5770	5770	5770	5770	0
94	20230609	194400	91388050	5770	5770	5770	5770	0
95	20230609	194300	91388050	5770	5770	5770	5770	0
96	20230609	194200	91388050	5770	5770	5770	5770	0
97	20230609	194100	91388050	5770	5770	5770	5770	0
98	20230609	194000	91388050	5770	5770	5770	5770	0
99	20230609	193900	91388050	5770	5770	5770	5770	0
100	20230609	193800	91388050	5770	5770	5770	5770	0
101	20230609	193700	91388050	5770	5770	5770	5770	0
102	20230609	193600	91388050	5770	5770	5770	5770	0
103	20230609	193500	91388050	5770	5770	5770	5770	0
104	20230609	193400	91388050	5770	5770	5770	5770	0
105	20230609	193300	91388050	5770	5770	5770	5770	0
106	20230609	193200	91388050	5770	5770	5770	5770	0
107	20230609	193100	91388050	5770	5770	5770	5770	0
108	20230609	193000	91388050	5770	5770	5770	5770	0
109	20230609	192900	91388050	5770	5770	5770	5770	0
110	20230609	192800	91388050	5770	5770	5770	5770	0
111	20230609	192700	91388050	5770	5770	5770	5770	0
112	20230609	192600	91388050	5770	5770	5770	5770	0
113	20230609	192500	91388050	5770	5770	5770	5770	0
114	20230609	192400	91388050	5770	5770	5770	5770	0
115	20230609	192300	91388050	5770	5770	5770	5770	0
116	20230609	192200	91388050	5770	5770	5770	5770	0
117	20230609	192100	91388050	5770	5770	5770	5770	0
118	20230609	192000	91388050	5770	5770	5770	5770	0
119	20230609	191900	91388050	5770	5770	5770	5770	0
120	20230609	191800	91388050	5770	5770	5770	5770	0
121	20230609	191700	91388050	5770	5770	5770	5770	0
122	20230609	191600	91388050	5770	5770	5770	5770	548
123	20230609	191500	91388050	5770	5770	5770	5770	0
124	20230609	191400	91388050	5770	5770	5770	5770	0
125	20230609	191300	91388050	5770	5770	5770	5770	0
126	20230609	191200	91388050	5770	5770	5770	5770	0
127	20230609	191100	91388050	5770	5770	5770	5770	0
128	20230609	191000	91388050	5770	5770	5770	5770	0
129	20230609	190900	91388050	5770	5770	5770	5770	0
130	20230609	190800	91388050	5770	5770	5770	5770	0
131	20230609	190700	91388050	5770	5770	5770	5770	0
132	20230609	190600	91388050	5770	5770	5770	5770	0
133	20230609	190500	91388050	5770	5770	5770	5770	0
134	20230609	190400	91388050	5770	5770	5770	5770	0
135	20230609	190300	91388050	5770	5770	5770	5770	0
136	20230609	190200	91388050	5770	5770	5770	5770	0
137	20230609	190100	91388050	5770	5770	5770	5770	0
138	20230609	190000	91388050	5770	5770	5770	5770	0
139	20230609	185900	91388050	5770	5770	5770	5770	0
140	20230609	185800	91388050	5770	5770	5770	5770	0
141	20230609	185700	91388050	5770	5770	5770	5770	0
142	20230609	185600	91388050	5770	5770	5770	5770	0
143	20230609	185500	91388050	5770	5770	5770	5770	0
144	20230609	185400	91388050	5770	5770	5770	5770	0
145	20230609	185300	91388050	5770	5770	5770	5770	0
146	20230609	185200	91388050	5770	5770	5770	5770	0
147	20230609	185100	91388050	5770	5770	5770	5770	0
148	20230609	185000	91388050	5770	5770	5770	5770	0
149	20230609	184900	91388050	5770	5770	5770	5770	0
150	20230609	184800	91388050	5770	5770	5770	5770	0
151	20230609	184700	91388050	5770	5770	5770	5770	0
152	20230609	184600	91388050	5770	5770	5770	5770	548
153	20230609	184500	91388050	5770	5770	5770	5770	0
154	20230609	184400	91388050	5770	5770	5770	5770	0
155	20230609	184300	91388050	5770	5770	5770	5770	0
156	20230609	184200	91388050	5770	5770	5770	5770	0
157	20230609	184100	91388050	5770	5770	5770	5770	0
158	20230609	184000	91388050	5770	5770	5770	5770	0
159	20230609	183900	91388050	5770	5770	5770	5770	0
160	20230609	183800	91388050	5770	5770	5770	5770	0
161	20230609	183700	91388050	5770	5770	5770	5770	0
162	20230609	183600	91388050	5770	5770	5770	5770	0
163	20230609	183500	91388050	5770	5770	5770	5770	0
164	20230609	183400	91388050	5770	5770	5770	5770	0
165	20230609	183300	91388050	5770	5770	5770	5770	0
166	20230609	183200	91388050	5770	5770	5770	5770	0
167	20230609	183100	91388050	5770	5770	5770	5770	0
168	20230609	183000	91388050	5770	5770	5770	5770	0
169	20230609	182900	91388050	5770	5770	5770	5770	0
170	20230609	182800	91388050	5770	5770	5770	5770	0
171	20230609	182700	91388050	5770	5770	5770	5770	0
172	20230609	182600	91388050	5770	5770	5770	5770	0
173	20230609	182500	91388050	5770	5770	5770	5770	0
174	20230609	182400	91388050	5770	5770	5770	5770	0
175	20230609	182300	91388050	5770	5770	5770	5770	0
176	20230609	182200	91388050	5770	5770	5770	5770	0
177	20230609	182100	91388050	5770	5770	5770	5770	0
178	20230609	182000	91388050	5770	5770	5770	5770	0
179	20230609	181900	91388050	5770	5770	5770	5770	0
180	20230609	181800	91388050	5770	5770	5770	5770	0
181	20230609	181700	91388050	5770	5770	5770	5770	0
182	20230609	181600	91388050	5770	5770	5770	5770	548
183	20230609	181500	91388050	5770	5770	5770	5770	0
184	20230609	181400	91388050	5770	5770	5770	5770	0
185	20230609	181300	91388050	5770	5770	5770	5770	0
186	20230609	181200	91388050	5770	5770	5770	5770	0
187	20230609	181100	91388050	5770	5770	5770	5770	0
188	20230609	181000	91388050	5770	5770	5770	5770	0
189	20230609	180900	91388050	5770	5770	5770	5770	0
190	20230609	180800	91388050	5770	5770	5770	5770	0
191	20230609	180700	91388050	5770	5770	5770	5770	0
192	20230609	180600	91388050	5770	5770	5770	5770	0
193	20230609	180500	91388050	5770	5770	5770	5770	0
194	20230609	180400	91388050	5770	5770	5770	5770	0
195	20230609	180300	91388050	5770	5770	5770	5770	0
196	20230609	180200	91388050	5770	5770	5770	5770	0
197	20230609	180100	91388050	5770	5770	5770	5770	0
198	20230609	180000	91388050	5770	5770	5770	5770	0
199	20230609	175900	91388050	5770	5770	5770	5770	0
200	20230609	175800	91388050	5770	5770	5770	5770	0
201	20230609	175700	91388050	5770	5770	5770	5770	0
202	20230609	175600	91388050	5770	5770	5770	5770	0
203	20230609	175500	91388050	5770	5770	5770	5770	0
204	20230609	175400	91388050	5770	5770	5770	5770	0
205	20230609	175300	91388050	5770	5770	5770	5770	0
206	20230609	175200	91388050	5770	5770	5770	5770	0
207	20230609	175100	91388050	5770	5770	5770	5770	0
208	20230609	175000	91388050	5770	5770	5770	5770	0
209	20230609	174900	91388050	5770	5770	5770	5770	0
210	20230609	174800	91388050	5770	5770	5770	5770	0
211	20230609	174700	91388050	5770	5770	5770	5770	0
212	20230609	174600	91388050	5770	5770	5770	5770	548
213	20230609	174500	91388050	5770	5770	5770	5770	0
214	20230609	174400	91388050	5770	5770	5770	5770	0
215	20230609	174300	91388050	5770	5770	5770	5770	0
216	20230609	174200	91388050	5770	5770	5770	5770	0
217	20230609	174100	91388050	5770	5770	5770	5770	0
218	20230609	174000	91388050	5770	5770	5770	5770	0
219	20230609	173900	91388050	5770	5770	5770	5770	0
220	20230609	173800	91388050	5770	5770	5770	5770	0
221	20230609	173700	91388050	5770	5770	5770	5770	0
222	20230609	173600	91388050	5770	5770	5770	5770	0
223	20230609	173500	91388050	5770	5770	5770	5770	0
224	20230609	173400	91388050	5770	5770	5770	5770	0
225	20230609	173300	91388050	5770	5770	5770	5770	0
226	20230609	173200	91388050	5770	5770	5770	5770	0
227	20230609	173100	91388050	5770	5770	5770	5770	0
228	20230609	173000	91388050	5770	5770	5770	5770	0
229	20230609	172900	91388050	5770	5770	5770	5770	0
230	20230609	172800	91388050	5770	5770	5770	5770	0
231	20230609	172700	91388050	5770	5770	5770	5770	0
232	20230609	172600	91388050	5770	5770	5770	5770	0
233	20230609	172500	91388050	5770	5770	5770	5770	0
234	20230609	172400	91388050	5770	5770	5770	5770	0
235	20230609	172300	91388050	5770	5770	5770	5770	0
236	20230609	172200	91388050	5770	5770	5770	5770	0
237	20230609	172100	91388050	5770	5770	5770	5770	0
238	20230609	172000	91388050	5770	5770	5770	5770	0
239	20230609	171900	91388050	5770	5770	5770	5770	0
240	20230609	171800	91388050	5770	5770	5770	5770	0
241	20230609	171700	91388050	5770	5770	5770	5770	0
242	20230609	171600	91388050	5770	5770	5770	5770	548
243	20230609	171500	91388050	5770	5770	5770	5770	0
244	20230609	171400	91388050	5770	5770	5770	5770	0
245	20230609	171300	91388050	5770	5770	5770	5770	0
246	20230609	171200	91388050	5770	5770	5770	5770	0
247	20230609	171100	91388050	5770	5770	5770	5770	0
248	20230609	171000	91388050	5770	5770	5770	5770	0
249	20230609	170900	91388050	5770	5770	5770	5770	0
250	20230609	170800	91388050	5770	5770	5770	5770	0
251	20230609	170700	91388050	5770	5770	5770	5770	0
252	20230609	170600	91388050	5770	5770	5770	5770	0
253	20230609	170500	91388050	5770	5770	5770	5770	0
254	20230609	170400	91388050	5770	5770	5770	5770	0
255	20230609	170300	91388050	5770	5770	5770	5770	0
256	20230609	170200	91388050	5770	5770	5770	5770	0
257	20230609	170100	91388050	5770	5770	5770	5770	0
258	20230609	170000	91388050	5770	5770	5770	5770	0
259	20230609	165900	91388050	5770	5770	5770	5770	0
260	20230609	165800	91388050	5770	5770	5770	5770	0
261	20230609	165700	91388050	5770	5770	5770	5770	0
262	20230609	165600	91388050	5770	5770	5770	5770	0
263	20230609	165500	91388050	5770	5770	5770	5770	0
264	20230609	165400	91388050	5770	5770	5770	5770	0
265	20230609	165300	91388050	5770	5770	5770	5770	0
266	20230609	165200	91388050	5770	5770	5770	5770	0
267	20230609	165100	91388050	5770	5770	5770	5770	0
268	20230609	165000	91388050	5770	5770	5770	5770	0
269	20230609	164900	91388050	5770	5770	5770	5770	0
270	20230609	164800	91388050	5770	5770	5770	5770	0
271	20230609	164700	91388050	5770	5770	5770	5770	0
272	20230609	164600	91388050	5770	5770	5770	5770	548
273	20230609	164500	91388050	5770	5770	5770	5770	0
274	20230609	164400	91388050	5770	5770	5770	5770	0
275	20230609	164300	91388050	5770	5770	5770	5770	0
276	20230609	164200	91388050	5770	5770	5770	5770	0
277	20230609	164100	91388050	5770	5770	5770	5770	0
278	20230609	164000	91388050	5770	5770	5770	5770	0
279	20230609	163900	91388050	5770	5770	5770	5770	0
280	20230609	163800	91388050	5770	5770	5770	5770	0
281	20230609	163700	91388050	5770	5770	5770	5770	0
282	20230609	163600	91388050	5770	5770	5770	5770	0
283	20230609	163500	91388050	5770	5770	5770	5770	0
284	20230609	163400	91388050	5770	5770	5770	5770	0
285	20230609	163300	91388050	5770	5770	5770	5770	0
286	20230609	163200	91388050	5770	5770	5770	5770	0
287	20230609	163100	91388050	5770	5770	5770	5770	0
288	20230609	163000	91388050	5770	5770	5770	5770	0
289	20230609	162900	91388050	5770	5770	5770	5770	0
290	20230609	162800	91388050	5770	5770	5770	5770	0
291	20230609	162700	91388050	5770	5770	5770	5770	0
292	20230609	162600	91388050	5770	5770	5770	5770	0
293	20230609	162500	91388050	5770	5770	5770	5770	0
294	20230609	162400	91388050	5770	5770	5770	5770	0
295	20230609	162300	91388050	5770	5770	5770	5770	0
296	20230609	162200	91388050	5770	5770	5770	5770	0
297	20230609	162100	91388050	5770	5770	5770	5770	0
298	20230609	162000	91388050	5770	5770	5770	5770	0
299	20230609	161900	91388050	5770	5770	5770	5770	0
300	20230609	161800	91388050	5770	5770	5770	5770	0
301	20230609	161700	91388050	5770	5770	5770	5770	0
302	20230609	161600	91388050	5770	5770	5770	5770	548
303	20230609	161500	91388050	5770	5770	5770	5770	0
304	20230609	161400	91388050	5770	5770	5770	5770	0
305	20230609	161300	91388050	5770	5770	5770	5770	0
306	20230609	161200	91388050	5770	5770	5770	5770	0
307	20230609	161100	91388050	5770	5770	5770	5770	0
308	20230609	161000	91388050	5770	5770	5770	5770	0
309	20230609	160900	91388050	5770	5770	5770	5770	0
310	20230609	160800	91388050	5770	5770	5770	5770	0
311	20230609	160700	91388050	5770	5770	5770	5770	0
312	20230609	160600	91388050	5770	5770	5770	5770	0
313	20230609	160500	91388050	5770	5770	5770	5770	0
314	20230609	160400	91388050	5770	5770	5770	5770	0
315	20230609	160300	91388050	5770	5770	5770	5770	0
316	20230609	160200	91388050	5770	5770	5770	5770	0
317	20230609	160100	91388050	5770	5770	5770	5770	0
318	20230609	160000	91388050	5770	5770	5770	5770	0
319	20230609	155900	91388050	5770	5770	5770	5770	0
320	20230609	155800	91388050	5770	5770	5770	5770	0
321	20230609	155700	91388050	5770	5770	5770	5770	0
322	20230609	155600	91388050	5770	5770	5770	5770	0
323	20230609	155500	91388050	5770	5770	5770	5770	0
324	20230609	155400	91388050	5770	5770	5770	5770	0
325	20230609	155300	91388050	5770	5770	5770	5770	0
326	20230609	155200	91388050	5770	5770	5770	5770	0
327	20230609	155100	91388050	5770	5770	5770	5770	0
328	20230609	155000	91388050	5770	5770	5770	5770	0
329	20230609	154900	91388050	5770	5770	5770	5770	0
330	20230609	154800	91388050	5770	5770	5770	5770	0
331	20230609	154700	91388050	5770	5770	5770	5770	0
332	20230609	154600	91388050	5770	5770	5770	5770	548
333	20230609	154500	91388050	5770	5770	5770	5770	0
334	20230609	154400	91388050	5770	5770	5770	5770	0
335	20230609	154300	91388050	5770	5770	5770	5770	0
336	20230609	154200	91388050	5770	5770	5770	5770	0
337	20230609	154100	91388050	5770	5770	5770	5770	0
338	20230609	154000	91388050	5770	5770	5770	5770	0
339	20230609	153900	91388050	5770	5770	5770	5770	0
340	20230609	153800	91388050	5770	5770	5770	5770	0
341	20230609	153700	91388050	5770	5770	5770	5770	0
342	20230609	153600	91388050	5770	5770	5770	5770	0
343	20230609	153500	91388050	5770	5770	5770	5770	0
344	20230609	153400	91388050	5770	5770	5770	5770	0
345	20230609	153300	91388050	5770	5770	5770	5770	0
346	20230609	153200	91388050	5770	5770	5770	5770	0
347	20230609	153100	91388050	5770	5770	5770	5770	0
348	20230609	153000	91388050	5770	5770	5770	5770	548
349	20230609	152900	88226090	5770	5770	5770	5770	0
350	20230609	152800	88226090	5770	5770	5770	5770	0
351	20230609	152700	88226090	5770	5770	5770	5770	0
352	20230609	152600	88226090	5770	5770	5770	5770	0
353	20230609	152500	88226090	5770	5770	5770	5770	0
354	20230609	152400	88226090	5770	5770	5770	5770	0
355	20230609	152300	88226090	5770	5770	5770	5770	0
356	20230609	152200	88226090	5770	5770	5770	5770	0
357	20230609	152100	88226090	5770	5770	5770	5770	0
358	20230609	152000	88226090	5770	5770	5770	5770	0
359	20230609	151900	88226090	5770	5770	5770	5770	0
360	20230609	151800	88226090	5770	5770	5770	5770	0
361	20230609	151700	88226090	5770	5770	5770	5770	0
362	20230609	151600	88226090	5770	5770	5770	5770	0
363	20230609	151500	88226090	5770	5770	5770	5770	0
364	20230609	151400	88226090	5770	5770	5770	5770	0
365	20230609	151300	88226090	5770	5770	5770	5770	0
366	20230609	151200	88226090	5770	5770	5770	5770	0
367	20230609	151100	88226090	5770	5770	5770	5770	1
368	20230609	151000	88220320	5750	5750	5750	5750	208
369	20230609	150900	87024320	5770	5770	5770	5770	0
370	20230609	150800	87024320	5770	5770	5770	5770	80
371	20230609	150700	86562720	5750	5750	5750	5750	40
372	20230609	150600	86332720	5770	5770	5770	5770	0
373	20230609	150500	86332720	5770	5770	5770	5770	2
374	20230609	150400	86321180	5770	5750	5770	5750	101
375	20230609	150300	85740410	5770	5770	5770	5770	0
376	20230609	150200	85740410	5770	5770	5770	5770	0
377	20230609	150100	85740410	5770	5770	5770	5770	0
378	20230609	150000	85740410	5770	5770	5770	5770	0
379	20230609	145900	85740410	5770	5770	5770	5770	0
380	20230609	145800	85740410	5770	5770	5770	5770	0
381	20230609	145700	85740410	5770	5770	5770	5770	0
382	20230609	145600	85740410	5770	5770	5770	5770	0
383	20230609	145500	85740410	5770	5750	5770	5750	107
384	20230609	145400	85125030	5750	5750	5750	5750	60
385	20230609	145300	84780030	5750	5750	5750	5750	0
386	20230609	145200	84780030	5750	5750	5750	5750	20
387	20230609	145100	84665030	5750	5750	5750	5750	50
388	20230609	145000	84377530	5770	5770	5770	5770	1
389	20230609	144900	84371760	5740	5740	5740	5740	0
390	20230609	144800	84371760	5740	5740	5740	5740	20
391	20230609	144700	84256960	5770	5770	5770	5770	1
392	20230609	144600	84251190	5750	5750	5750	5750	362
393	20230609	144500	82169690	5750	5750	5750	5750	1900
394	20230609	144400	71244690	5770	5770	5770	5770	0
395	20230609	144300	71244690	5770	5770	5770	5770	0
396	20230609	144200	71244690	5770	5770	5770	5770	3
397	20230609	144100	71227380	5770	5770	5770	5770	1
398	20230609	144000	71221610	5750	5760	5760	5750	132
399	20230609	143900	70461440	5770	5770	5770	5770	1
400	20230609	143800	70455670	5760	5760	5760	5760	0
401	20230609	143700	70455670	5760	5760	5760	5760	12
402	20230609	143600	70386550	5780	5780	5780	5780	0
403	20230609	143500	70386550	5780	5780	5780	5780	0
404	20230609	143400	70386550	5780	5780	5780	5780	0
405	20230609	143300	70386550	5780	5780	5780	5780	0
406	20230609	143200	70386550	5780	5780	5780	5780	0
407	20230609	143100	70386550	5780	5780	5780	5780	0
408	20230609	143000	70386550	5780	5780	5780	5780	0
409	20230609	142900	70386550	5780	5780	5780	5780	0
410	20230609	142800	70386550	5780	5780	5780	5780	0
411	20230609	142700	70386550	5780	5780	5780	5780	0
412	20230609	142600	70386550	5780	5780	5780	5780	0
413	20230609	142500	70386550	5780	5760	5780	5760	631
414	20230609	142400	66751970	5790	5790	5790	5790	0
415	20230609	142300	66751970	5790	5790	5790	5790	0
416	20230609	142200	66751970	5790	5790	5790	5790	0
417	20230609	142100	66751970	5790	5790	5790	5790	0
418	20230609	142000	66751970	5790	5790	5790	5790	0
419	20230609	141900	66751970	5790	5790	5790	5790	0
420	20230609	141800	66751970	5790	5790	5790	5790	0
421	20230609	141700	66751970	5790	5790	5790	5790	0
422	20230609	141600	66751970	5790	5790	5790	5790	0
423	20230609	141500	66751970	5790	5790	5790	5790	0
424	20230609	141400	66751970	5790	5790	5790	5790	0
425	20230609	141300	66751970	5790	5790	5790	5790	0
426	20230609	141200	66751970	5790	5790	5790	5790	0
427	20230609	141100	66751970	5790	5790	5790	5790	0
428	20230609	141000	66751970	5790	5790	5790	5790	0
429	20230609	140900	66751970	5790	5790	5790	5790	0
430	20230609	140800	66751970	5790	5790	5790	5790	4
431	20230609	140700	66728810	5790	5790	5790	5790	0
432	20230609	140600	66728810	5790	5790	5790	5790	0
433	20230609	140500	66728810	5790	5790	5790	5790	0
434	20230609	140400	66728810	5790	5790	5790	5790	0
435	20230609	140300	66728810	5790	5790	5790	5790	5
436	20230609	140200	66699860	5790	5790	5790	5790	1
437	20230609	140100	66694070	5790	5790	5790	5790	0
438	20230609	140000	66694070	5790	5790	5790	5790	0
439	20230609	135900	66694070	5790	5790	5790	5790	0
440	20230609	135800	66694070	5790	5790	5790	5790	8
441	20230609	135700	66647750	5760	5760	5760	5760	0
442	20230609	135600	66647750	5760	5760	5760	5760	235
443	20230609	135500	65294150	5800	5800	5800	5800	0
444	20230609	135400	65294150	5800	5800	5800	5800	0
445	20230609	135300	65294150	5800	5800	5800	5800	0
446	20230609	135200	65294150	5800	5800	5800	5800	0
447	20230609	135100	65294150	5800	5800	5800	5800	0
448	20230609	135000	65294150	5800	5800	5800	5800	0
449	20230609	134900	65294150	5800	5800	5800	5800	0
450	20230609	134800	65294150	5800	5800	5800	5800	0
451	20230609	134700	65294150	5800	5800	5800	5800	0
452	20230609	134600	65294150	5800	5800	5800	5800	2
453	20230609	134500	65282550	5800	5800	5800	5800	0
454	20230609	134400	65282550	5800	5800	5800	5800	0
455	20230609	134300	65282550	5800	5800	5800	5800	0
456	20230609	134200	65282550	5800	5800	5800	5800	0
457	20230609	134100	65282550	5800	5800	5800	5800	0
458	20230609	134000	65282550	5800	5800	5800	5800	1
459	20230609	133900	65276750	5760	5760	5760	5760	0
460	20230609	133800	65276750	5760	5760	5760	5760	2
461	20230609	133700	65265230	5800	5800	5800	5800	0
462	20230609	133600	65265230	5800	5800	5800	5800	0
463	20230609	133500	65265230	5800	5800	5800	5800	0
464	20230609	133400	65265230	5800	5800	5800	5800	0
465	20230609	133300	65265230	5800	5800	5800	5800	0
466	20230609	133200	65265230	5800	5800	5800	5800	0
467	20230609	133100	65265230	5800	5790	5800	5790	4
468	20230609	133000	65242060	5750	5750	5750	5750	100
469	20230609	132900	64667060	5790	5790	5790	5790	14
470	20230609	132800	64586000	5790	5790	5790	5790	0
471	20230609	132700	64586000	5790	5790	5790	5790	0
472	20230609	132600	64586000	5790	5790	5790	5790	0
473	20230609	132500	64586000	5790	5790	5790	5790	0
474	20230609	132400	64586000	5790	5760	5790	5760	49
475	20230609	132300	64303720	5760	5760	5760	5760	1
476	20230609	132200	64297960	5750	5750	5750	5750	1
477	20230609	132100	64292210	5750	5750	5750	5750	2
478	20230609	132000	64280710	5760	5760	5760	5760	53
479	20230609	131900	63975430	5750	5750	5750	5750	350
480	20230609	131800	61962930	5760	5760	5760	5760	0
481	20230609	131700	61962930	5760	5760	5760	5760	0
482	20230609	131600	61962930	5760	5760	5760	5760	0
483	20230609	131500	61962930	5760	5760	5760	5760	0
484	20230609	131400	61962930	5760	5760	5760	5760	100
485	20230609	131300	61386930	5770	5770	5770	5770	0
486	20230609	131200	61386930	5770	5770	5770	5770	0
487	20230609	131100	61386930	5770	5770	5770	5770	200
488	20230609	131000	60232930	5770	5770	5770	5770	100
489	20230609	130900	59655930	5770	5770	5770	5770	0
490	20230609	130800	59655930	5770	5770	5770	5770	0
491	20230609	130700	59655930	5770	5770	5770	5770	0
492	20230609	130600	59655930	5770	5770	5770	5770	0
493	20230609	130500	59655930	5770	5770	5770	5770	0
494	20230609	130400	59655930	5770	5770	5770	5770	0
495	20230609	130300	59655930	5770	5770	5770	5770	4
496	20230609	130200	59632850	5770	5770	5770	5770	284
497	20230609	130100	57994170	5770	5770	5770	5770	3
498	20230609	130000	57976860	5770	5770	5770	5770	0
499	20230609	125900	57976860	5770	5770	5770	5770	0
500	20230609	125800	57976860	5770	5770	5770	5770	0
501	20230609	125700	57976860	5770	5770	5770	5770	0
502	20230609	125600	57976860	5770	5770	5770	5770	0
503	20230609	125500	57976860	5770	5770	5770	5770	0
504	20230609	125400	57976860	5770	5770	5770	5770	0
505	20230609	125300	57976860	5770	5770	5770	5770	0
506	20230609	125200	57976860	5770	5770	5770	5770	0
507	20230609	125100	57976860	5770	5770	5770	5770	0
508	20230609	125000	57976860	5770	5770	5770	5770	0
509	20230609	124900	57976860	5770	5770	5770	5770	0
510	20230609	124800	57976860	5770	5770	5770	5770	0
511	20230609	124700	57976860	5770	5770	5770	5770	0
512	20230609	124600	57976860	5770	5770	5770	5770	0
513	20230609	124500	57976860	5770	5770	5770	5770	0
514	20230609	124400	57976860	5770	5770	5770	5770	0
515	20230609	124300	57976860	5770	5770	5770	5770	0
516	20230609	124200	57976860	5770	5770	5770	5770	0
517	20230609	124100	57976860	5770	5770	5770	5770	174
518	20230609	124000	56972880	5770	5770	5770	5770	0
519	20230609	123900	56972880	5770	5760	5770	5750	176
520	20230609	123800	55959850	5770	5770	5770	5770	0
521	20230609	123700	55959850	5770	5770	5770	5770	0
522	20230609	123600	55959850	5770	5770	5770	5770	0
523	20230609	123500	55959850	5770	5770	5770	5770	159
524	20230609	123400	55042420	5770	5770	5770	5770	0
525	20230609	123300	55042420	5770	5770	5770	5770	273
526	20230609	123200	53467210	5790	5790	5790	5790	0
527	20230609	123100	53467210	5790	5790	5790	5790	0
528	20230609	123000	53467210	5790	5790	5790	5790	0
529	20230609	122900	53467210	5790	5790	5790	5790	0
530	20230609	122800	53467210	5790	5790	5790	5790	1
531	20230609	122700	53461420	5770	5770	5770	5770	0
532	20230609	122600	53461420	5770	5770	5770	5770	0
533	20230609	122500	53461420	5770	5770	5770	5770	0
534	20230609	122400	53461420	5770	5770	5770	5770	0
535	20230609	122300	53461420	5770	5770	5770	5770	0
536	20230609	122200	53461420	5770	5770	5770	5770	0
537	20230609	122100	53461420	5770	5770	5770	5770	0
538	20230609	122000	53461420	5770	5770	5770	5770	0
539	20230609	121900	53461420	5770	5770	5770	5770	0
540	20230609	121800	53461420	5770	5770	5770	5770	0
541	20230609	121700	53461420	5770	5770	5770	5770	0
542	20230609	121600	53461420	5770	5770	5770	5770	0
543	20230609	121500	53461420	5770	5770	5770	5770	120
544	20230609	121400	52769020	5770	5770	5770	5770	0
545	20230609	121300	52769020	5770	5770	5770	5770	0
546	20230609	121200	52769020	5770	5770	5770	5770	3
547	20230609	121100	52751710	5770	5770	5770	5770	0
548	20230609	121000	52751710	5770	5770	5770	5770	0
549	20230609	120900	52751710	5770	5770	5770	5770	0
550	20230609	120800	52751710	5770	5770	5770	5770	0
551	20230609	120700	52751710	5770	5770	5770	5770	77
552	20230609	120600	52307420	5790	5770	5790	5770	91
553	20230609	120500	51782310	5780	5780	5780	5780	1
554	20230609	120400	51776530	5790	5790	5790	5790	2
555	20230609	120300	51764950	5790	5790	5790	5790	1
556	20230609	120200	51759160	5770	5770	5770	5770	0
557	20230609	120100	51759160	5770	5770	5770	5770	0
558	20230609	120000	51759160	5770	5770	5770	5770	0
559	20230609	115900	51759160	5770	5770	5770	5770	335
560	20230609	115800	49826210	5770	5770	5770	5770	0
561	20230609	115700	49826210	5770	5770	5770	5770	0
562	20230609	115600	49826210	5770	5770	5770	5770	13
563	20230609	115500	49751200	5790	5790	5790	5790	0
564	20230609	115400	49751200	5790	5790	5790	5790	0
565	20230609	115300	49751200	5790	5790	5790	5790	0
566	20230609	115200	49751200	5790	5790	5790	5790	0
567	20230609	115100	49751200	5790	5790	5790	5790	0
568	20230609	115000	49751200	5790	5790	5790	5790	0
569	20230609	114900	49751200	5790	5790	5790	5790	0
570	20230609	114800	49751200	5790	5790	5790	5790	0
571	20230609	114700	49751200	5790	5790	5790	5790	0
572	20230609	114600	49751200	5790	5790	5790	5790	1
573	20230609	114500	49745410	5770	5770	5770	5770	0
574	20230609	114400	49745410	5770	5770	5770	5770	1
575	20230609	114300	49739640	5790	5790	5790	5790	1
576	20230609	114200	49733850	5770	5770	5770	5770	0
577	20230609	114100	49733850	5770	5770	5770	5770	0
578	20230609	114000	49733850	5770	5770	5770	5770	0
579	20230609	113900	49733850	5770	5770	5770	5770	20
580	20230609	113800	49618450	5790	5790	5790	5790	0
581	20230609	113700	49618450	5790	5790	5790	5790	0
582	20230609	113600	49618450	5790	5790	5790	5790	0
583	20230609	113500	49618450	5790	5790	5790	5790	0
584	20230609	113400	49618450	5790	5790	5790	5790	0
585	20230609	113300	49618450	5790	5790	5790	5790	0
586	20230609	113200	49618450	5790	5790	5790	5790	1
587	20230609	113100	49612660	5760	5760	5760	5760	0
588	20230609	113000	49612660	5760	5760	5760	5760	0
589	20230609	112900	49612660	5760	5760	5760	5760	0
590	20230609	112800	49612660	5760	5760	5760	5760	0
591	20230609	112700	49612660	5760	5760	5760	5760	0
592	20230609	112600	49612660	5760	5760	5760	5760	0
593	20230609	112500	49612660	5760	5760	5760	5760	26
594	20230609	112400	49462900	5760	5760	5760	5760	475
595	20230609	112300	46726900	5770	5770	5770	5770	25
596	20230609	112200	46582650	5770	5770	5770	5770	0
597	20230609	112100	46582650	5770	5770	5770	5770	0
598	20230609	112000	46582650	5770	5770	5770	5770	0
599	20230609	111900	46582650	5770	5770	5770	5770	0
600	20230609	111800	46582650	5770	5770	5770	5770	0
601	20230609	111700	46582650	5770	5770	5770	5770	0
602	20230609	111600	46582650	5770	5770	5770	5770	0
603	20230609	111500	46582650	5770	5770	5770	5770	0
604	20230609	111400	46582650	5770	5760	5770	5750	876
605	20230609	111300	41544220	5770	5770	5770	5770	0
606	20230609	111200	41544220	5770	5770	5770	5770	0
607	20230609	111100	41544220	5770	5770	5770	5770	0
608	20230609	111000	41544220	5770	5770	5770	5770	0
609	20230609	110900	41544220	5770	5770	5770	5770	0
610	20230609	110800	41544220	5770	5770	5770	5770	0
611	20230609	110700	41544220	5770	5770	5770	5770	0
612	20230609	110600	41544220	5770	5770	5770	5770	0
613	20230609	110500	41544220	5770	5770	5770	5770	0
614	20230609	110400	41544220	5770	5770	5770	5770	0
615	20230609	110300	41544220	5770	5770	5770	5770	0
616	20230609	110200	41544220	5770	5770	5770	5770	0
617	20230609	110100	41544220	5770	5770	5770	5770	0
618	20230609	110000	41544220	5770	5770	5770	5770	0
619	20230609	105900	41544220	5770	5770	5770	5770	0
620	20230609	105800	41544220	5770	5770	5770	5770	0
621	20230609	105700	41544220	5770	5770	5770	5770	0
622	20230609	105600	41544220	5770	5770	5770	5770	0
623	20230609	105500	41544220	5770	5770	5770	5770	0
624	20230609	105400	41544220	5770	5770	5770	5770	206
625	20230609	105300	40355600	5760	5760	5760	5760	40
626	20230609	105200	40125200	5770	5770	5770	5770	0
627	20230609	105100	40125200	5770	5770	5770	5770	19
628	20230609	105000	40015570	5770	5770	5770	5770	0
629	20230609	104900	40015570	5770	5770	5770	5770	0
630	20230609	104800	40015570	5770	5770	5770	5770	0
631	20230609	104700	40015570	5770	5770	5770	5770	0
632	20230609	104600	40015570	5770	5770	5770	5770	0
633	20230609	104500	40015570	5770	5770	5770	5770	0
634	20230609	104400	40015570	5770	5770	5770	5770	0
635	20230609	104300	40015570	5770	5770	5770	5770	0
636	20230609	104200	40015570	5770	5770	5770	5770	10
637	20230609	104100	39957870	5770	5770	5770	5770	0
638	20230609	104000	39957870	5770	5770	5770	5770	0
639	20230609	103900	39957870	5770	5770	5770	5770	0
640	20230609	103800	39957870	5770	5770	5770	5760	1619
641	20230609	103700	30630650	5770	5770	5770	5770	1
642	20230609	103600	30624880	5770	5780	5780	5770	317
643	20230609	103500	28794290	5780	5780	5780	5780	610
644	20230609	103400	25268490	5790	5790	5790	5790	233
645	20230609	103300	23919420	5790	5790	5790	5790	0
646	20230609	103200	23919420	5790	5790	5790	5790	0
647	20230609	103100	23919420	5790	5790	5790	5790	15
648	20230609	103000	23832570	5790	5790	5790	5790	0
649	20230609	102900	23832570	5790	5790	5790	5790	0
650	20230609	102800	23832570	5790	5790	5790	5790	5
651	20230609	102700	23803620	5790	5790	5790	5790	0
652	20230609	102600	23803620	5790	5790	5790	5790	0
653	20230609	102500	23803620	5790	5790	5790	5790	4
654	20230609	102400	23780460	5790	5790	5790	5790	0
655	20230609	102300	23780460	5790	5790	5790	5790	0
656	20230609	102200	23780460	5790	5790	5790	5790	0
657	20230609	102100	23780460	5790	5790	5790	5790	9
658	20230609	102000	23728350	5790	5790	5790	5790	0
659	20230609	101900	23728350	5790	5790	5790	5790	0
660	20230609	101800	23728350	5790	5790	5790	5790	0
661	20230609	101700	23728350	5790	5790	5790	5790	14
662	20230609	101600	23647290	5810	5810	5810	5810	0
663	20230609	101500	23647290	5810	5810	5810	5810	0
664	20230609	101400	23647290	5810	5800	5810	5800	625
665	20230609	101300	20022280	5800	5800	5800	5800	0
666	20230609	101200	20022280	5800	5800	5800	5800	0
667	20230609	101100	20022280	5800	5800	5800	5800	0
668	20230609	101000	20022280	5800	5800	5800	5800	15
669	20230609	100900	19935280	5800	5800	5800	5800	0
670	20230609	100800	19935280	5800	5800	5800	5800	1
671	20230609	100700	19929480	5810	5810	5810	5810	0
672	20230609	100600	19929480	5810	5810	5810	5810	0
673	20230609	100500	19929480	5810	5810	5810	5810	0
674	20230609	100400	19929480	5810	5810	5810	5810	0
675	20230609	100300	19929480	5810	5810	5810	5810	0
676	20230609	100200	19929480	5810	5810	5810	5810	0
677	20230609	100100	19929480	5810	5810	5810	5810	0
678	20230609	100000	19929480	5810	5810	5810	5810	0
679	20230609	095900	19929480	5810	5810	5810	5810	0
680	20230609	095800	19929480	5810	5810	5810	5810	0
681	20230609	095700	19929480	5810	5810	5810	5810	0
682	20230609	095600	19929480	5810	5810	5810	5810	0
683	20230609	095500	19929480	5810	5810	5810	5810	0
684	20230609	095400	19929480	5810	5810	5810	5810	0
685	20230609	095300	19929480	5810	5810	5810	5810	0
686	20230609	095200	19929480	5810	5810	5810	5810	0
687	20230609	095100	19929480	5810	5810	5810	5810	0
688	20230609	095000	19929480	5810	5810	5810	5810	0
689	20230609	094900	19929480	5810	5810	5810	5810	0
690	20230609	094800	19929480	5810	5810	5810	5810	0
691	20230609	094700	19929480	5810	5810	5810	5810	1
692	20230609	094600	19923670	5830	5830	5830	5830	0
693	20230609	094500	19923670	5830	5830	5830	5830	0
694	20230609	094400	19923670	5830	5830	5830	5830	0
695	20230609	094300	19923670	5830	5830	5830	5830	0
696	20230609	094200	19923670	5830	5830	5830	5830	0
697	20230609	094100	19923670	5830	5830	5830	5830	0
698	20230609	094000	19923670	5830	5830	5830	5830	0
699	20230609	093900	19923670	5830	5830	5830	5830	0
700	20230609	093800	19923670	5830	5830	5830	5830	0
701	20230609	093700	19923670	5830	5830	5830	5830	0
702	20230609	093600	19923670	5830	5830	5830	5830	0
703	20230609	093500	19923670	5830	5830	5830	5830	0
704	20230609	093400	19923670	5830	5830	5830	5830	0
705	20230609	093300	19923670	5830	5830	5830	5830	0
706	20230609	093200	19923670	5830	5830	5830	5830	0
707	20230609	093100	19923670	5830	5830	5830	5830	0
708	20230609	093000	19923670	5830	5830	5830	5830	0
709	20230609	092900	19923670	5830	5830	5830	5830	0
710	20230609	092800	19923670	5830	5830	5830	5830	0
711	20230609	092700	19923670	5830	5830	5830	5830	0
712	20230609	092600	19923670	5830	5830	5830	5830	0
713	20230609	092500	19923670	5830	5830	5830	5830	0
714	20230609	092400	19923670	5830	5830	5830	5830	0
715	20230609	092300	19923670	5830	5830	5830	5830	0
716	20230609	092200	19923670	5830	5830	5830	5830	0
717	20230609	092100	19923670	5830	5830	5830	5830	0
718	20230609	092000	19923670	5830	5830	5830	5830	0
719	20230609	091900	19923670	5830	5830	5830	5830	0
720	20230609	091800	19923670	5830	5830	5830	5830	0
721	20230609	091700	19923670	5830	5830	5830	5830	0
722	20230609	091600	19923670	5830	5830	5830	5830	0
723	20230609	091500	19923670	5830	5830	5830	5830	0
724	20230609	091400	19923670	5830	5830	5830	5830	0
725	20230609	091300	19923670	5830	5830	5830	5830	1
726	20230609	091200	19917840	5820	5820	5820	5820	0
727	20230609	091100	19917840	5820	5820	5820	5820	49
728	20230609	091000	19632660	5820	5820	5820	5820	83
729	20230609	090900	19149600	5820	5810	5820	5810	3
730	20230609	090800	19132150	5790	5790	5790	5790	5
731	20230609	090700	19103200	5760	5760	5760	5760	0
732	20230609	090600	19103200	5760	5760	5760	5760	0
733	20230609	090500	19103200	5760	5760	5760	5760	0
734	20230609	090400	19103200	5760	5760	5760	5760	121
735	20230609	090300	18406240	5780	5770	5780	5770	1893
736	20230609	090200	7483610	5770	5770	5770	5770	17
737	20230609	090100	7385520	5770	5760	5770	5760	34
738	20230609	090000	7189420	5770	5770	5770	5770	1246