KissMeData/122900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192600	225428990	9950	9950	9950	9950	131
3	20230607	192500	225428990	9950	9950	9950	9950	0
4	20230607	192400	225428990	9950	9950	9950	9950	0
5	20230607	192300	225428990	9950	9950	9950	9950	0
6	20230607	192200	225428990	9950	9950	9950	9950	0
7	20230607	192100	225428990	9950	9950	9950	9950	0
8	20230607	192000	225428990	9950	9950	9950	9950	0
9	20230607	191900	225428990	9950	9950	9950	9950	0
10	20230607	191800	225428990	9950	9950	9950	9950	0
11	20230607	191700	225428990	9950	9950	9950	9950	0
12	20230607	191600	225428990	9950	9950	9950	9950	0
13	20230607	191500	225428990	9950	9950	9950	9950	0
14	20230607	191400	225428990	9950	9950	9950	9950	0
15	20230607	191300	225428990	9950	9950	9950	9950	0
16	20230607	191200	225428990	9950	9950	9950	9950	0
17	20230607	191100	225428990	9950	9950	9950	9950	0
18	20230607	191000	225428990	9950	9950	9950	9950	0
19	20230607	190900	225428990	9950	9950	9950	9950	0
20	20230607	190800	225428990	9950	9950	9950	9950	0
21	20230607	190700	225428990	9950	9950	9950	9950	0
22	20230607	190600	225428990	9950	9950	9950	9950	0
23	20230607	190500	225428990	9950	9950	9950	9950	0
24	20230607	190400	225428990	9950	9950	9950	9950	0
25	20230607	190300	225428990	9950	9950	9950	9950	0
26	20230607	190200	225428990	9950	9950	9950	9950	0
27	20230607	190100	225428990	9950	9950	9950	9950	0
28	20230607	190000	225428990	9950	9950	9950	9950	0
29	20230607	185900	225428990	9950	9950	9950	9950	0
30	20230607	185800	225428990	9950	9950	9950	9950	0
31	20230607	185700	225428990	9950	9950	9950	9950	0
32	20230607	185600	225428990	9950	9950	9950	9950	131
33	20230607	185500	225428990	9950	9950	9950	9950	0
34	20230607	185400	225428990	9950	9950	9950	9950	0
35	20230607	185300	225428990	9950	9950	9950	9950	0
36	20230607	185200	225428990	9950	9950	9950	9950	0
37	20230607	185100	225428990	9950	9950	9950	9950	0
38	20230607	185000	225428990	9950	9950	9950	9950	0
39	20230607	184900	225428990	9950	9950	9950	9950	0
40	20230607	184800	225428990	9950	9950	9950	9950	0
41	20230607	184700	225428990	9950	9950	9950	9950	0
42	20230607	184600	225428990	9950	9950	9950	9950	0
43	20230607	184500	225428990	9950	9950	9950	9950	0
44	20230607	184400	225428990	9950	9950	9950	9950	0
45	20230607	184300	225428990	9950	9950	9950	9950	0
46	20230607	184200	225428990	9950	9950	9950	9950	0
47	20230607	184100	225428990	9950	9950	9950	9950	0
48	20230607	184000	225428990	9950	9950	9950	9950	0
49	20230607	183900	225428990	9950	9950	9950	9950	0
50	20230607	183800	225428990	9950	9950	9950	9950	0
51	20230607	183700	225428990	9950	9950	9950	9950	0
52	20230607	183600	225428990	9950	9950	9950	9950	0
53	20230607	183500	225428990	9950	9950	9950	9950	0
54	20230607	183400	225428990	9950	9950	9950	9950	0
55	20230607	183300	225428990	9950	9950	9950	9950	0
56	20230607	183200	225428990	9950	9950	9950	9950	0
57	20230607	183100	225428990	9950	9950	9950	9950	0
58	20230607	183000	225428990	9950	9950	9950	9950	0
59	20230607	182900	225428990	9950	9950	9950	9950	0
60	20230607	182800	225428990	9950	9950	9950	9950	0
61	20230607	182700	225428990	9950	9950	9950	9950	0
62	20230607	182600	225428990	9950	9950	9950	9950	131
63	20230607	182500	225428990	9950	9950	9950	9950	0
64	20230607	182400	225428990	9950	9950	9950	9950	0
65	20230607	182300	225428990	9950	9950	9950	9950	0
66	20230607	182200	225428990	9950	9950	9950	9950	0
67	20230607	182100	225428990	9950	9950	9950	9950	0
68	20230607	182000	225428990	9950	9950	9950	9950	0
69	20230607	181900	225428990	9950	9950	9950	9950	0
70	20230607	181800	225428990	9950	9950	9950	9950	0
71	20230607	181700	225428990	9950	9950	9950	9950	0
72	20230607	181600	225428990	9950	9950	9950	9950	0
73	20230607	181500	225428990	9950	9950	9950	9950	0
74	20230607	181400	225428990	9950	9950	9950	9950	0
75	20230607	181300	225428990	9950	9950	9950	9950	0
76	20230607	181200	225428990	9950	9950	9950	9950	0
77	20230607	181100	225428990	9950	9950	9950	9950	0
78	20230607	181000	225428990	9950	9950	9950	9950	0
79	20230607	180900	225428990	9950	9950	9950	9950	0
80	20230607	180800	225428990	9950	9950	9950	9950	0
81	20230607	180700	225428990	9950	9950	9950	9950	0
82	20230607	180600	225428990	9950	9950	9950	9950	0
83	20230607	180500	225428990	9950	9950	9950	9950	0
84	20230607	180400	225428990	9950	9950	9950	9950	0
85	20230607	180300	225428990	9950	9950	9950	9950	0
86	20230607	180200	225428990	9950	9950	9950	9950	0
87	20230607	180100	225428990	9950	9950	9950	9950	0
88	20230607	180000	225428990	9950	9950	9950	9950	0
89	20230607	175900	225428990	9950	9950	9950	9950	0
90	20230607	175800	225428990	9950	9950	9950	9950	0
91	20230607	175700	225428990	9950	9950	9950	9950	0
92	20230607	175600	225428990	9950	9950	9950	9950	131
93	20230607	175500	225428990	9950	9950	9950	9950	0
94	20230607	175400	225428990	9950	9950	9950	9950	0
95	20230607	175300	225428990	9950	9950	9950	9950	0
96	20230607	175200	225428990	9950	9950	9950	9950	0
97	20230607	175100	225428990	9950	9950	9950	9950	0
98	20230607	175000	225428990	9950	9950	9950	9950	0
99	20230607	174900	225428990	9950	9950	9950	9950	0
100	20230607	174800	225428990	9950	9950	9950	9950	0
101	20230607	174700	225428990	9950	9950	9950	9950	0
102	20230607	174600	225428990	9950	9950	9950	9950	0
103	20230607	174500	225428990	9950	9950	9950	9950	0
104	20230607	174400	225428990	9950	9950	9950	9950	0
105	20230607	174300	225428990	9950	9950	9950	9950	0
106	20230607	174200	225428990	9950	9950	9950	9950	0
107	20230607	174100	225428990	9950	9950	9950	9950	0
108	20230607	174000	225428990	9950	9950	9950	9950	0
109	20230607	173900	225428990	9950	9950	9950	9950	0
110	20230607	173800	225428990	9950	9950	9950	9950	0
111	20230607	173700	225428990	9950	9950	9950	9950	0
112	20230607	173600	225428990	9950	9950	9950	9950	0
113	20230607	173500	225428990	9950	9950	9950	9950	0
114	20230607	173400	225428990	9950	9950	9950	9950	0
115	20230607	173300	225428990	9950	9950	9950	9950	0
116	20230607	173200	225428990	9950	9950	9950	9950	0
117	20230607	173100	225428990	9950	9950	9950	9950	0
118	20230607	173000	225428990	9950	9950	9950	9950	0
119	20230607	172900	225428990	9950	9950	9950	9950	0
120	20230607	172800	225428990	9950	9950	9950	9950	0
121	20230607	172700	225428990	9950	9950	9950	9950	0
122	20230607	172600	225428990	9950	9950	9950	9950	131
123	20230607	172500	225428990	9950	9950	9950	9950	0
124	20230607	172400	225428990	9950	9950	9950	9950	0
125	20230607	172300	225428990	9950	9950	9950	9950	0
126	20230607	172200	225428990	9950	9950	9950	9950	0
127	20230607	172100	225428990	9950	9950	9950	9950	0
128	20230607	172000	225428990	9950	9950	9950	9950	0
129	20230607	171900	225428990	9950	9950	9950	9950	0
130	20230607	171800	225428990	9950	9950	9950	9950	0
131	20230607	171700	225428990	9950	9950	9950	9950	0
132	20230607	171600	225428990	9950	9950	9950	9950	0
133	20230607	171500	225428990	9950	9950	9950	9950	0
134	20230607	171400	225428990	9950	9950	9950	9950	0
135	20230607	171300	225428990	9950	9950	9950	9950	0
136	20230607	171200	225428990	9950	9950	9950	9950	0
137	20230607	171100	225428990	9950	9950	9950	9950	0
138	20230607	171000	225428990	9950	9950	9950	9950	0
139	20230607	170900	225428990	9950	9950	9950	9950	0
140	20230607	170800	225428990	9950	9950	9950	9950	0
141	20230607	170700	225428990	9950	9950	9950	9950	0
142	20230607	170600	225428990	9950	9950	9950	9950	0
143	20230607	170500	225428990	9950	9950	9950	9950	0
144	20230607	170400	225428990	9950	9950	9950	9950	0
145	20230607	170300	225428990	9950	9950	9950	9950	0
146	20230607	170200	225428990	9950	9950	9950	9950	0
147	20230607	170100	225428990	9950	9950	9950	9950	0
148	20230607	170000	225428990	9950	9950	9950	9950	0
149	20230607	165900	225428990	9950	9950	9950	9950	0
150	20230607	165800	225428990	9950	9950	9950	9950	0
151	20230607	165700	225428990	9950	9950	9950	9950	0
152	20230607	165600	225428990	9950	9950	9950	9950	131
153	20230607	165500	225428990	9950	9950	9950	9950	0
154	20230607	165400	225428990	9950	9950	9950	9950	0
155	20230607	165300	225428990	9950	9950	9950	9950	0
156	20230607	165200	225428990	9950	9950	9950	9950	0
157	20230607	165100	225428990	9950	9950	9950	9950	0
158	20230607	165000	225428990	9950	9950	9950	9950	0
159	20230607	164900	225428990	9950	9950	9950	9950	0
160	20230607	164800	225428990	9950	9950	9950	9950	0
161	20230607	164700	225428990	9950	9950	9950	9950	0
162	20230607	164600	225428990	9950	9950	9950	9950	0
163	20230607	164500	225428990	9950	9950	9950	9950	0
164	20230607	164400	225428990	9950	9950	9950	9950	0
165	20230607	164300	225428990	9950	9950	9950	9950	0
166	20230607	164200	225428990	9950	9950	9950	9950	0
167	20230607	164100	225428990	9950	9950	9950	9950	0
168	20230607	164000	225428990	9950	9950	9950	9950	0
169	20230607	163900	225428990	9950	9950	9950	9950	0
170	20230607	163800	225428990	9950	9950	9950	9950	0
171	20230607	163700	225428990	9950	9950	9950	9950	0
172	20230607	163600	225428990	9950	9950	9950	9950	0
173	20230607	163500	225428990	9950	9950	9950	9950	0
174	20230607	163400	225428990	9950	9950	9950	9950	0
175	20230607	163300	225428990	9950	9950	9950	9950	0
176	20230607	163200	225428990	9950	9950	9950	9950	0
177	20230607	163100	225428990	9950	9950	9950	9950	0
178	20230607	163000	225428990	9950	9950	9950	9950	0
179	20230607	162900	225428990	9950	9950	9950	9950	0
180	20230607	162800	225428990	9950	9950	9950	9950	0
181	20230607	162700	225428990	9950	9950	9950	9950	0
182	20230607	162600	225428990	9950	9950	9950	9950	131
183	20230607	162500	225428990	9950	9950	9950	9950	0
184	20230607	162400	225428990	9950	9950	9950	9950	0
185	20230607	162300	225428990	9950	9950	9950	9950	0
186	20230607	162200	225428990	9950	9950	9950	9950	0
187	20230607	162100	225428990	9950	9950	9950	9950	0
188	20230607	162000	225428990	9950	9950	9950	9950	0
189	20230607	161900	225428990	9950	9950	9950	9950	0
190	20230607	161800	225428990	9950	9950	9950	9950	0
191	20230607	161700	225428990	9950	9950	9950	9950	0
192	20230607	161600	225428990	9950	9950	9950	9950	0
193	20230607	161500	225428990	9950	9950	9950	9950	0
194	20230607	161400	225428990	9950	9950	9950	9950	0
195	20230607	161300	225428990	9950	9950	9950	9950	0
196	20230607	161200	225428990	9950	9950	9950	9950	0
197	20230607	161100	225428990	9950	9950	9950	9950	0
198	20230607	161000	225428990	9950	9950	9950	9950	0
199	20230607	160900	225428990	9950	9950	9950	9950	0
200	20230607	160800	225428990	9950	9950	9950	9950	0
201	20230607	160700	225428990	9950	9950	9950	9950	0
202	20230607	160600	225428990	9950	9950	9950	9950	0
203	20230607	160500	225428990	9950	9950	9950	9950	0
204	20230607	160400	225428990	9950	9950	9950	9950	0
205	20230607	160300	225428990	9950	9950	9950	9950	0
206	20230607	160200	225428990	9950	9950	9950	9950	0
207	20230607	160100	225428990	9950	9950	9950	9950	0
208	20230607	160000	225428990	9950	9950	9950	9950	0
209	20230607	155900	225428990	9950	9950	9950	9950	0
210	20230607	155800	225428990	9950	9950	9950	9950	0
211	20230607	155700	225428990	9950	9950	9950	9950	0
212	20230607	155600	225428990	9950	9950	9950	9950	131
213	20230607	155500	225428990	9950	9950	9950	9950	0
214	20230607	155400	225428990	9950	9950	9950	9950	0
215	20230607	155300	225428990	9950	9950	9950	9950	0
216	20230607	155200	225428990	9950	9950	9950	9950	0
217	20230607	155100	225428990	9950	9950	9950	9950	0
218	20230607	155000	225428990	9950	9950	9950	9950	0
219	20230607	154900	225428990	9950	9950	9950	9950	0
220	20230607	154800	225428990	9950	9950	9950	9950	0
221	20230607	154700	225428990	9950	9950	9950	9950	0
222	20230607	154600	225428990	9950	9950	9950	9950	0
223	20230607	154500	225428990	9950	9950	9950	9950	0
224	20230607	154400	225428990	9950	9950	9950	9950	0
225	20230607	154300	225428990	9950	9950	9950	9950	0
226	20230607	154200	225428990	9950	9950	9950	9950	0
227	20230607	154100	225428990	9950	9950	9950	9950	0
228	20230607	154000	225428990	9950	9950	9950	9950	0
229	20230607	153900	225428990	9950	9950	9950	9950	0
230	20230607	153800	225428990	9950	9950	9950	9950	0
231	20230607	153700	225428990	9950	9950	9950	9950	0
232	20230607	153600	225428990	9950	9950	9950	9950	0
233	20230607	153500	225428990	9950	9950	9950	9950	0
234	20230607	153400	225428990	9950	9950	9950	9950	0
235	20230607	153300	225428990	9950	9950	9950	9950	0
236	20230607	153200	225428990	9950	9950	9950	9950	0
237	20230607	153100	225428990	9950	9950	9950	9950	0
238	20230607	153000	225428990	9950	9950	9950	9950	131
239	20230607	152900	224125540	9950	9950	9950	9950	0
240	20230607	152800	224125540	9950	9950	9950	9950	0
241	20230607	152700	224125540	9950	9950	9950	9950	0
242	20230607	152600	224125540	9950	9950	9950	9950	0
243	20230607	152500	224125540	9950	9950	9950	9950	0
244	20230607	152400	224125540	9950	9950	9950	9950	0
245	20230607	152300	224125540	9950	9950	9950	9950	0
246	20230607	152200	224125540	9950	9950	9950	9950	0
247	20230607	152100	224125540	9950	9950	9950	9950	0
248	20230607	152000	224125540	9950	9950	9950	9950	0
249	20230607	151900	224125540	9950	9960	9960	9950	27
250	20230607	151800	223856830	9950	9950	9950	9950	0
251	20230607	151700	223856830	9950	9950	9950	9950	34
252	20230607	151600	223518530	9950	9940	9950	9940	8
253	20230607	151500	223438960	9950	9950	9950	9950	0
254	20230607	151400	223438960	9950	9950	9950	9950	12
255	20230607	151300	223319560	9940	9940	9940	9940	72
256	20230607	151200	222603880	9940	9940	9940	9940	83
257	20230607	151100	221778860	9950	9950	9950	9950	0
258	20230607	151000	221778860	9950	9950	9950	9950	5
259	20230607	150900	221729110	9950	9950	9950	9950	0
260	20230607	150800	221729110	9950	9950	9950	9950	0
261	20230607	150700	221729110	9950	9950	9950	9950	1
262	20230607	150600	221719160	9950	9950	9950	9950	592
263	20230607	150500	215828760	9960	9960	9960	9960	17
264	20230607	150400	215659440	9970	9970	9970	9970	0
265	20230607	150300	215659440	9970	9970	9970	9970	1
266	20230607	150200	215649470	9960	9960	9960	9960	0
267	20230607	150100	215649470	9960	9960	9960	9960	0
268	20230607	150000	215649470	9960	9960	9960	9960	1
269	20230607	145900	215639510	9960	9970	9970	9960	47
270	20230607	145800	215170930	9960	9960	9960	9960	3
271	20230607	145700	215141050	9960	9960	9960	9960	3
272	20230607	145600	215111170	9970	9970	9970	9970	91
273	20230607	145500	214203900	9970	9970	9970	9970	4
274	20230607	145400	214164020	9970	9970	9970	9970	0
275	20230607	145300	214164020	9970	9970	9970	9970	45
276	20230607	145200	213715370	9970	9970	9970	9970	0
277	20230607	145100	213715370	9970	9970	9970	9970	2
278	20230607	145000	213695430	9970	9970	9970	9970	0
279	20230607	144900	213695430	9970	9970	9970	9970	1
280	20230607	144800	213685460	9950	9960	9960	9950	500
281	20230607	144700	208710280	9970	9970	9970	9970	45
282	20230607	144600	208261630	9970	9970	9970	9970	0
283	20230607	144500	208261630	9970	9970	9970	9970	0
284	20230607	144400	208261630	9970	9970	9970	9970	46
285	20230607	144300	207803010	9970	9970	9970	9970	0
286	20230607	144200	207803010	9970	9970	9970	9970	1
287	20230607	144100	207793040	9970	9970	9970	9970	45
288	20230607	144000	207344390	9970	9970	9970	9970	0
289	20230607	143900	207344390	9970	9970	9970	9970	0
290	20230607	143800	207344390	9970	9970	9970	9970	45
291	20230607	143700	206895740	9960	9960	9960	9960	42
292	20230607	143600	206477420	9970	9970	9970	9970	0
293	20230607	143500	206477420	9970	9970	9970	9970	47
294	20230607	143400	206008830	9970	9970	9970	9970	0
295	20230607	143300	206008830	9970	9970	9970	9970	0
296	20230607	143200	206008830	9970	9970	9970	9970	45
297	20230607	143100	205560180	9960	9960	9960	9960	0
298	20230607	143000	205560180	9960	9960	9960	9960	41
299	20230607	142900	205151820	9960	9960	9960	9960	4
300	20230607	142800	205111980	9950	9970	9970	9950	58
301	20230607	142700	204533860	9960	9960	9960	9960	25
302	20230607	142600	204284860	9960	9960	9960	9960	20
303	20230607	142500	204085660	9960	9960	9960	9960	8
304	20230607	142400	204005980	9960	9960	9960	9960	5
305	20230607	142300	203956180	9960	9970	9970	9960	65
306	20230607	142200	203308190	9960	9960	9960	9960	9
307	20230607	142100	203218550	9960	9960	9960	9960	11
308	20230607	142000	203108990	9960	9960	9960	9960	6
309	20230607	141900	203049230	9950	9950	9950	9950	16
310	20230607	141800	202890030	9950	9950	9950	9950	11
311	20230607	141700	202780580	9950	9950	9950	9950	6
312	20230607	141600	202720880	9940	9940	9940	9940	6
313	20230607	141500	202661240	9940	9940	9940	9940	11
314	20230607	141400	202551900	9940	9950	9950	9940	52
315	20230607	141300	202034570	9940	9950	9950	9940	80
316	20230607	141200	201238870	9950	9950	9950	9950	100
317	20230607	141100	200243870	9950	9960	9960	9950	165
318	20230607	141000	198601660	9950	9960	9960	9950	93
319	20230607	140900	197676230	9960	9960	9960	9960	25
320	20230607	140800	197427230	9960	9960	9960	9960	12
321	20230607	140700	197307710	9950	9950	9950	9950	7
322	20230607	140600	197238060	9960	9950	9960	9950	8
323	20230607	140500	197158430	9960	9960	9970	9960	57
324	20230607	140400	196590260	9960	9960	9960	9960	16
325	20230607	140300	196430900	9960	9960	9960	9960	15
326	20230607	140200	196281500	9960	9950	9970	9950	268
327	20230607	140100	193609720	9950	9950	9950	9950	6
328	20230607	140000	193550020	9950	9950	9950	9950	5
329	20230607	135900	193500270	9950	9960	9960	9950	51
330	20230607	135800	192992370	9950	9950	9950	9950	12
331	20230607	135700	192872970	9950	9960	9960	9950	54
332	20230607	135600	192335270	9960	9960	9960	9960	6
333	20230607	135500	192275510	9950	9960	9960	9950	85
334	20230607	135400	191428970	9960	9960	9960	9960	15
335	20230607	135300	191279570	9960	9970	9970	9960	51
336	20230607	135200	190771160	9960	9960	9960	9960	11
337	20230607	135100	190661600	9970	9970	9970	9970	0
338	20230607	135000	190661600	9970	9970	9970	9970	46
339	20230607	134900	190202980	9970	9970	9970	9970	14
340	20230607	134800	190063400	9970	9970	9970	9970	0
341	20230607	134700	190063400	9970	9970	9970	9970	53
342	20230607	134600	189534990	9970	9970	9970	9970	0
343	20230607	134500	189534990	9970	9970	9970	9970	100
344	20230607	134400	188537990	9970	9970	9970	9970	46
345	20230607	134300	188079370	9960	9960	9960	9960	1
346	20230607	134200	188069410	9960	9960	9960	9960	36
347	20230607	134100	187710850	9950	9950	9950	9950	0
348	20230607	134000	187710850	9950	9960	9960	9950	970
349	20230607	133900	178059330	9970	9970	9970	9970	0
350	20230607	133800	178059330	9970	9970	9970	9970	84
351	20230607	133700	177221850	9960	9960	9960	9960	0
352	20230607	133600	177221850	9960	9960	9960	9960	1
353	20230607	133500	177211890	9960	9970	9970	9960	46
354	20230607	133400	176753280	9960	9960	9960	9960	0
355	20230607	133300	176753280	9960	9960	9960	9960	0
356	20230607	133200	176753280	9960	9960	9960	9960	5
357	20230607	133100	176703480	9960	9960	9960	9960	1
358	20230607	133000	176693520	9960	9960	9960	9960	0
359	20230607	132900	176693520	9960	9960	9960	9960	46
360	20230607	132800	176235360	9960	9960	9960	9960	0
361	20230607	132700	176235360	9960	9960	9960	9960	50
362	20230607	132600	175737360	9960	9960	9960	9960	45
363	20230607	132500	175289160	9960	9960	9960	9960	0
364	20230607	132400	175289160	9960	9960	9960	9960	0
365	20230607	132300	175289160	9960	9960	9960	9960	46
366	20230607	132200	174831000	9960	9960	9960	9960	0
367	20230607	132100	174831000	9960	9960	9960	9960	2
368	20230607	132000	174811080	9960	9960	9960	9960	45
369	20230607	131900	174362880	9960	9960	9960	9960	5
370	20230607	131800	174313080	9960	9960	9960	9960	12
371	20230607	131700	174193560	9960	9960	9960	9960	46
372	20230607	131600	173735400	9960	9960	9960	9960	0
373	20230607	131500	173735400	9960	9960	9960	9960	0
374	20230607	131400	173735400	9960	9960	9960	9960	45
375	20230607	131300	173287200	9950	9950	9950	9950	1000
376	20230607	131200	163337200	9960	9960	9960	9960	0
377	20230607	131100	163337200	9960	9960	9960	9960	46
378	20230607	131000	162879040	9960	9960	9960	9960	6
379	20230607	130900	162819280	9970	9970	9970	9970	0
380	20230607	130800	162819280	9970	9970	9970	9970	55
381	20230607	130700	162270930	9970	9970	9970	9970	0
382	20230607	130600	162270930	9970	9970	9970	9970	0
383	20230607	130500	162270930	9970	9960	9970	9960	47
384	20230607	130400	161802350	9960	9970	9970	9960	24
385	20230607	130300	161563110	9970	9970	9970	9970	3
386	20230607	130200	161533200	9970	9980	9980	9970	94
387	20230607	130100	160595110	9980	9980	9980	9980	0
388	20230607	130000	160595110	9980	9980	9980	9980	0
389	20230607	125900	160595110	9980	9980	9980	9980	45
390	20230607	125800	160146010	9970	9970	9970	9970	0
391	20230607	125700	160146010	9970	9970	9970	9970	0
392	20230607	125600	160146010	9970	9970	9970	9970	0
393	20230607	125500	160146010	9970	9970	9970	9970	0
394	20230607	125400	160146010	9970	9970	9970	9970	0
395	20230607	125300	160146010	9970	9970	9970	9970	136
396	20230607	125200	158790090	9970	9970	9970	9970	8
397	20230607	125100	158710330	9970	9970	9970	9970	16
398	20230607	125000	158550810	9970	9970	9970	9970	46
399	20230607	124900	158092190	9970	9970	9970	9970	0
400	20230607	124800	158092190	9970	9970	9970	9970	5
401	20230607	124700	158042340	9970	9970	9970	9970	90
402	20230607	124600	157145040	9970	9970	9970	9970	0
403	20230607	124500	157145040	9970	9970	9970	9970	0
404	20230607	124400	157145040	9970	9970	9970	9970	56
405	20230607	124300	156586720	9970	9970	9970	9970	0
406	20230607	124200	156586720	9970	9970	9970	9970	0
407	20230607	124100	156586720	9970	9970	9970	9970	788
408	20230607	124000	148730360	9970	9970	9970	9970	0
409	20230607	123900	148730360	9970	9970	9970	9970	0
410	20230607	123800	148730360	9970	9970	9970	9970	75
411	20230607	123700	147982610	9970	9970	9970	9970	0
412	20230607	123600	147982610	9970	9970	9970	9970	0
413	20230607	123500	147982610	9970	9970	9970	9970	45
414	20230607	123400	147533960	9970	9970	9970	9970	0
415	20230607	123300	147533960	9970	9970	9970	9970	0
416	20230607	123200	147533960	9970	9960	9970	9960	18
417	20230607	123100	147354670	9960	9960	9960	9960	0
418	20230607	123000	147354670	9960	9960	9960	9960	0
419	20230607	122900	147354670	9960	9960	9960	9960	50
420	20230607	122800	146856670	9960	9960	9960	9960	29
421	20230607	122700	146567830	9960	9960	9960	9960	0
422	20230607	122600	146567830	9960	9970	9970	9960	49
423	20230607	122500	146079340	9970	9970	9970	9970	0
424	20230607	122400	146079340	9970	9970	9970	9970	0
425	20230607	122300	146079340	9970	9970	9970	9970	46
426	20230607	122200	145620720	9970	9970	9970	9970	0
427	20230607	122100	145620720	9970	9970	9970	9970	0
428	20230607	122000	145620720	9970	9970	9970	9970	45
429	20230607	121900	145172070	9970	9970	9970	9970	0
430	20230607	121800	145172070	9970	9970	9970	9970	0
431	20230607	121700	145172070	9970	9970	9970	9970	46
432	20230607	121600	144713450	9970	9970	9970	9970	37
433	20230607	121500	144344560	9970	9970	9970	9970	0
434	20230607	121400	144344560	9970	9970	9970	9970	254
435	20230607	121300	141812180	9970	9970	9970	9970	0
436	20230607	121200	141812180	9970	9970	9970	9970	21
437	20230607	121100	141602810	9970	9970	9970	9970	92
438	20230607	121000	140685570	9950	9950	9950	9950	0
439	20230607	120900	140685570	9950	9950	9950	9950	0
440	20230607	120800	140685570	9950	9950	9950	9950	0
441	20230607	120700	140685570	9950	9950	9950	9950	0
442	20230607	120600	140685570	9950	9950	9950	9950	0
443	20230607	120500	140685570	9950	9950	9950	9950	0
444	20230607	120400	140685570	9950	9950	9950	9950	0
445	20230607	120300	140685570	9950	9960	9960	9950	518
446	20230607	120200	135529720	9960	9960	9960	9960	0
447	20230607	120100	135529720	9960	9960	9960	9960	0
448	20230607	120000	135529720	9960	9960	9960	9960	0
449	20230607	115900	135529720	9960	9960	9960	9960	638
450	20230607	115800	129175240	9960	9960	9960	9960	0
451	20230607	115700	129175240	9960	9960	9960	9960	27
452	20230607	115600	128906320	9960	9960	9960	9960	46
453	20230607	115500	128448160	9960	9960	9960	9960	0
454	20230607	115400	128448160	9960	9960	9960	9960	0
455	20230607	115300	128448160	9960	9960	9960	9960	45
456	20230607	115200	127999960	9960	9960	9960	9960	0
457	20230607	115100	127999960	9960	9960	9960	9960	0
458	20230607	115000	127999960	9960	9960	9960	9960	46
459	20230607	114900	127541800	9960	9960	9960	9960	0
460	20230607	114800	127541800	9960	9960	9960	9960	0
461	20230607	114700	127541800	9960	9970	9970	9960	197
462	20230607	114600	125579230	9970	9970	9970	9970	1
463	20230607	114500	125569260	9960	9960	9960	9960	1
464	20230607	114400	125559300	9970	9970	9970	9970	46
465	20230607	114300	125100680	9970	9970	9970	9970	0
466	20230607	114200	125100680	9970	9970	9970	9970	0
467	20230607	114100	125100680	9970	9970	9970	9970	45
468	20230607	114000	124652030	9970	9970	9970	9970	0
469	20230607	113900	124652030	9970	9970	9970	9970	0
470	20230607	113800	124652030	9970	9970	9970	9970	46
471	20230607	113700	124193410	9970	9970	9970	9970	0
472	20230607	113600	124193410	9970	9970	9970	9970	0
473	20230607	113500	124193410	9970	9970	9970	9970	45
474	20230607	113400	123744760	9970	9970	9970	9970	0
475	20230607	113300	123744760	9970	9970	9970	9970	0
476	20230607	113200	123744760	9970	9970	9970	9970	46
477	20230607	113100	123286140	9960	9960	9960	9960	3
478	20230607	113000	123256260	9970	9970	9970	9970	50
479	20230607	112900	122757760	9970	9970	9970	9970	45
480	20230607	112800	122309110	9970	9970	9970	9970	0
481	20230607	112700	122309110	9970	9970	9970	9970	0
482	20230607	112600	122309110	9970	9970	9970	9970	45
483	20230607	112500	121860460	9970	9970	9970	9970	0
484	20230607	112400	121860460	9970	9970	9970	9970	0
485	20230607	112300	121860460	9970	9970	9970	9970	146
486	20230607	112200	120404840	9970	9960	9970	9960	322
487	20230607	112100	117194730	9970	9970	9970	9970	0
488	20230607	112000	117194730	9970	9970	9970	9970	45
489	20230607	111900	116746080	9970	9970	9970	9970	0
490	20230607	111800	116746080	9970	9970	9970	9970	0
491	20230607	111700	116746080	9970	9970	9970	9970	96
492	20230607	111600	115788960	9960	9960	9960	9960	0
493	20230607	111500	115788960	9960	9960	9960	9960	0
494	20230607	111400	115788960	9960	9960	9960	9960	45
495	20230607	111300	115340760	9950	9960	9960	9950	1500
496	20230607	111200	100410540	9960	9960	9960	9960	1
497	20230607	111100	100400580	9970	9970	9970	9970	46
498	20230607	111000	99941960	9970	9970	9970	9970	0
499	20230607	110900	99941960	9970	9970	9970	9970	98
500	20230607	110800	98964900	9970	9970	9970	9970	45
501	20230607	110700	98516250	9970	9970	9970	9970	0
502	20230607	110600	98516250	9970	9970	9970	9970	0
503	20230607	110500	98516250	9970	9970	9970	9970	106
504	20230607	110400	97459430	9970	9970	9970	9970	0
505	20230607	110300	97459430	9970	9970	9970	9970	0
506	20230607	110200	97459430	9970	9970	9970	9970	45
507	20230607	110100	97010780	9970	9970	9970	9970	5
508	20230607	110000	96960930	9960	9960	9960	9960	0
509	20230607	105900	96960930	9960	9970	9970	9960	56
510	20230607	105800	96402710	9960	9960	9960	9960	100
511	20230607	105700	95406710	9960	9960	9960	9960	0
512	20230607	105600	95406710	9960	9970	9970	9960	146
513	20230607	105500	93952090	9970	9970	9970	9970	6
514	20230607	105400	93892270	9970	9970	9970	9970	87
515	20230607	105300	93024880	9970	9970	9970	9970	45
516	20230607	105200	92576230	9970	9970	9970	9970	17
517	20230607	105100	92406740	9970	9970	9970	9970	1
518	20230607	105000	92396770	9970	9970	9970	9970	47
519	20230607	104900	91928180	9970	9970	9970	9970	0
520	20230607	104800	91928180	9970	9970	9970	9970	0
521	20230607	104700	91928180	9970	9970	9970	9970	45
522	20230607	104600	91479530	9970	9970	9970	9970	5
523	20230607	104500	91429680	9970	9970	9970	9970	0
524	20230607	104400	91429680	9970	9970	9970	9970	51
525	20230607	104300	90921210	9970	9970	9970	9970	0
526	20230607	104200	90921210	9970	9970	9970	9970	0
527	20230607	104100	90921210	9970	9970	9970	9970	45
528	20230607	104000	90472560	9960	9960	9960	9960	0
529	20230607	103900	90472560	9960	9960	9960	9960	4
530	20230607	103800	90432720	9970	9970	9970	9970	46
531	20230607	103700	89974100	9970	9970	9970	9970	0
532	20230607	103600	89974100	9970	9970	9970	9970	0
533	20230607	103500	89974100	9970	9970	9970	9970	45
534	20230607	103400	89525450	9970	9970	9970	9970	0
535	20230607	103300	89525450	9970	9970	9970	9970	0
536	20230607	103200	89525450	9970	9970	9970	9970	46
537	20230607	103100	89066830	9960	9960	9960	9960	0
538	20230607	103000	89066830	9960	9960	9960	9960	100
539	20230607	102900	88070830	9950	9970	9970	9950	145
540	20230607	102800	86627160	9970	9970	9970	9970	0
541	20230607	102700	86627160	9970	9970	9970	9970	4
542	20230607	102600	86587280	9970	9970	9970	9970	46
543	20230607	102500	86128660	9960	9960	9960	9960	0
544	20230607	102400	86128660	9960	9960	9960	9960	56
545	20230607	102300	85570900	9970	9970	9970	9970	45
546	20230607	102200	85122250	9970	9970	9970	9970	0
547	20230607	102100	85122250	9970	9970	9970	9970	0
548	20230607	102000	85122250	9970	9970	9970	9970	0
549	20230607	101900	85122250	9970	9970	9970	9970	0
550	20230607	101800	85122250	9970	9970	9970	9970	4
551	20230607	101700	85082370	9970	9970	9970	9970	93
552	20230607	101600	84155160	9970	9970	9970	9970	0
553	20230607	101500	84155160	9970	9970	9970	9970	0
554	20230607	101400	84155160	9970	9970	9970	9970	45
555	20230607	101300	83706510	9950	9950	9950	9950	0
556	20230607	101200	83706510	9950	9950	9950	9950	0
557	20230607	101100	83706510	9950	9950	9950	9950	0
558	20230607	101000	83706510	9950	9950	9950	9950	0
559	20230607	100900	83706510	9950	9960	9960	9950	600
560	20230607	100800	77736420	9960	9970	9970	9960	545
561	20230607	100700	72307770	9970	9970	9970	9970	0
562	20230607	100600	72307770	9970	9970	9970	9970	0
563	20230607	100500	72307770	9970	9970	9970	9970	46
564	20230607	100400	71849150	9970	9970	9970	9970	0
565	20230607	100300	71849150	9970	9970	9970	9970	0
566	20230607	100200	71849150	9970	9970	9970	9970	260
567	20230607	100100	69256950	9970	9970	9970	9970	1032
568	20230607	100000	58967910	9980	9980	9980	9980	0
569	20230607	095900	58967910	9980	9980	9980	9980	46
570	20230607	095800	58508830	9970	9970	9970	9970	289
571	20230607	095700	55627500	9970	9970	9970	9970	100
572	20230607	095600	54630500	9970	9970	9970	9970	55
573	20230607	095500	54082150	9970	9970	9970	9970	0
574	20230607	095400	54082150	9970	9970	9970	9970	0
575	20230607	095300	54082150	9970	9970	9970	9970	46
576	20230607	095200	53623530	9970	9970	9970	9970	0
577	20230607	095100	53623530	9970	9970	9970	9970	0
578	20230607	095000	53623530	9970	9970	9970	9970	50
579	20230607	094900	53125030	9970	9970	9970	9970	0
580	20230607	094800	53125030	9970	9970	9970	9970	0
581	20230607	094700	53125030	9970	9970	9970	9970	77
582	20230607	094600	52357340	9970	9970	9970	9970	0
583	20230607	094500	52357340	9970	9970	9970	9970	0
584	20230607	094400	52357340	9970	9970	9970	9970	46
585	20230607	094300	51898720	9960	9960	9960	9960	13
586	20230607	094200	51769240	9970	9970	9970	9970	0
587	20230607	094100	51769240	9970	9970	9970	9970	370
588	20230607	094000	48080340	9960	9960	9960	9960	180
589	20230607	093900	46287540	9970	9970	9970	9970	0
590	20230607	093800	46287540	9970	9970	9970	9970	46
591	20230607	093700	45828920	9960	9970	9970	9960	6
592	20230607	093600	45769150	9970	9970	9970	9970	2
593	20230607	093500	45749210	9970	9970	9970	9960	1141
594	20230607	093400	34377840	9970	9970	9970	9970	1
595	20230607	093300	34367870	9970	9970	9970	9960	106
596	20230607	093200	33312050	9970	9970	9970	9970	58
597	20230607	093100	32733790	9970	9960	9970	9960	321
598	20230607	093000	29536620	9960	9960	9960	9960	200
599	20230607	092900	27544620	9960	9960	9960	9960	0
600	20230607	092800	27544620	9960	9960	9960	9960	0
601	20230607	092700	27544620	9960	9960	9960	9960	0
602	20230607	092600	27544620	9960	9960	9960	9960	5
603	20230607	092500	27494820	9970	9960	9970	9950	557
604	20230607	092400	21944570	9970	9970	9970	9970	0
605	20230607	092300	21944570	9970	9970	9970	9970	0
606	20230607	092200	21944570	9970	9970	9970	9970	503
607	20230607	092100	16929660	9960	9950	9960	9950	2
608	20230607	092000	16909750	9950	9960	9960	9950	200
609	20230607	091900	14918130	9960	9960	9960	9960	150
610	20230607	091800	13424130	9970	9970	9970	9970	22
611	20230607	091700	13204790	9970	9970	9970	9970	10
612	20230607	091600	13105090	9960	9960	9960	9960	10
613	20230607	091500	13005490	9960	9960	9960	9960	379
614	20230607	091400	9230650	9960	9960	9960	9960	31
615	20230607	091300	8921890	9960	9960	9960	9960	0
616	20230607	091200	8921890	9960	9960	9960	9960	1
617	20230607	091100	8911930	9960	9960	9960	9960	0
618	20230607	091000	8911930	9960	9960	9960	9960	5
619	20230607	090900	8862130	9950	9960	9960	9950	250
620	20230607	090800	6374130	9960	9960	9960	9960	0
621	20230607	090700	6374130	9960	9960	9960	9960	1
622	20230607	090600	6364170	9960	9950	9960	9950	56
623	20230607	090500	5806910	9950	9950	9950	9950	50
624	20230607	090400	5309410	9940	9940	9940	9940	22
625	20230607	090300	5090730	9940	9940	9940	9940	10
626	20230607	090200	4991330	9920	9920	9920	9920	100
627	20230607	090100	3999330	9910	9940	9940	9910	310
628	20230607	090000	925020	9970	9940	9970	9940	93