KissMeData/006620/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204300	139963010	5940	5940	5940	5940	516
3	20230605	204200	139963010	5940	5940	5940	5940	0
4	20230605	204100	139963010	5940	5940	5940	5940	0
5	20230605	204000	139963010	5940	5940	5940	5940	0
6	20230605	203900	139963010	5940	5940	5940	5940	0
7	20230605	203800	139963010	5940	5940	5940	5940	0
8	20230605	203700	139963010	5940	5940	5940	5940	0
9	20230605	203600	139963010	5940	5940	5940	5940	0
10	20230605	203500	139963010	5940	5940	5940	5940	0
11	20230605	203400	139963010	5940	5940	5940	5940	0
12	20230605	203300	139963010	5940	5940	5940	5940	0
13	20230605	203200	139963010	5940	5940	5940	5940	0
14	20230605	203100	139963010	5940	5940	5940	5940	0
15	20230605	203000	139963010	5940	5940	5940	5940	0
16	20230605	202900	139963010	5940	5940	5940	5940	0
17	20230605	202800	139963010	5940	5940	5940	5940	0
18	20230605	202700	139963010	5940	5940	5940	5940	0
19	20230605	202600	139963010	5940	5940	5940	5940	0
20	20230605	202500	139963010	5940	5940	5940	5940	0
21	20230605	202400	139963010	5940	5940	5940	5940	0
22	20230605	202300	139963010	5940	5940	5940	5940	0
23	20230605	202200	139963010	5940	5940	5940	5940	0
24	20230605	202100	139963010	5940	5940	5940	5940	0
25	20230605	202000	139963010	5940	5940	5940	5940	0
26	20230605	201900	139963010	5940	5940	5940	5940	0
27	20230605	201800	139963010	5940	5940	5940	5940	0
28	20230605	201700	139963010	5940	5940	5940	5940	0
29	20230605	201600	139963010	5940	5940	5940	5940	0
30	20230605	201500	139963010	5940	5940	5940	5940	0
31	20230605	201400	139963010	5940	5940	5940	5940	0
32	20230605	201300	139963010	5940	5940	5940	5940	516
33	20230605	201200	139963010	5940	5940	5940	5940	0
34	20230605	201100	139963010	5940	5940	5940	5940	0
35	20230605	201000	139963010	5940	5940	5940	5940	0
36	20230605	200900	139963010	5940	5940	5940	5940	0
37	20230605	200800	139963010	5940	5940	5940	5940	0
38	20230605	200700	139963010	5940	5940	5940	5940	0
39	20230605	200600	139963010	5940	5940	5940	5940	0
40	20230605	200500	139963010	5940	5940	5940	5940	0
41	20230605	200400	139963010	5940	5940	5940	5940	0
42	20230605	200300	139963010	5940	5940	5940	5940	0
43	20230605	200200	139963010	5940	5940	5940	5940	0
44	20230605	200100	139963010	5940	5940	5940	5940	0
45	20230605	200000	139963010	5940	5940	5940	5940	0
46	20230605	195900	139963010	5940	5940	5940	5940	0
47	20230605	195800	139963010	5940	5940	5940	5940	0
48	20230605	195700	139963010	5940	5940	5940	5940	0
49	20230605	195600	139963010	5940	5940	5940	5940	0
50	20230605	195500	139963010	5940	5940	5940	5940	0
51	20230605	195400	139963010	5940	5940	5940	5940	0
52	20230605	195300	139963010	5940	5940	5940	5940	0
53	20230605	195200	139963010	5940	5940	5940	5940	0
54	20230605	195100	139963010	5940	5940	5940	5940	0
55	20230605	195000	139963010	5940	5940	5940	5940	0
56	20230605	194900	139963010	5940	5940	5940	5940	0
57	20230605	194800	139963010	5940	5940	5940	5940	0
58	20230605	194700	139963010	5940	5940	5940	5940	0
59	20230605	194600	139963010	5940	5940	5940	5940	0
60	20230605	194500	139963010	5940	5940	5940	5940	0
61	20230605	194400	139963010	5940	5940	5940	5940	0
62	20230605	194300	139963010	5940	5940	5940	5940	516
63	20230605	194200	139963010	5940	5940	5940	5940	0
64	20230605	194100	139963010	5940	5940	5940	5940	0
65	20230605	194000	139963010	5940	5940	5940	5940	0
66	20230605	193900	139963010	5940	5940	5940	5940	0
67	20230605	193800	139963010	5940	5940	5940	5940	0
68	20230605	193700	139963010	5940	5940	5940	5940	0
69	20230605	193600	139963010	5940	5940	5940	5940	0
70	20230605	193500	139963010	5940	5940	5940	5940	0
71	20230605	193400	139963010	5940	5940	5940	5940	0
72	20230605	193300	139963010	5940	5940	5940	5940	0
73	20230605	193200	139963010	5940	5940	5940	5940	0
74	20230605	193100	139963010	5940	5940	5940	5940	0
75	20230605	193000	139963010	5940	5940	5940	5940	0
76	20230605	192900	139963010	5940	5940	5940	5940	0
77	20230605	192800	139963010	5940	5940	5940	5940	0
78	20230605	192700	139963010	5940	5940	5940	5940	0
79	20230605	192600	139963010	5940	5940	5940	5940	0
80	20230605	192500	139963010	5940	5940	5940	5940	0
81	20230605	192400	139963010	5940	5940	5940	5940	0
82	20230605	192300	139963010	5940	5940	5940	5940	0
83	20230605	192200	139963010	5940	5940	5940	5940	0
84	20230605	192100	139963010	5940	5940	5940	5940	0
85	20230605	192000	139963010	5940	5940	5940	5940	0
86	20230605	191900	139963010	5940	5940	5940	5940	0
87	20230605	191800	139963010	5940	5940	5940	5940	0
88	20230605	191700	139963010	5940	5940	5940	5940	0
89	20230605	191600	139963010	5940	5940	5940	5940	0
90	20230605	191500	139963010	5940	5940	5940	5940	0
91	20230605	191400	139963010	5940	5940	5940	5940	0
92	20230605	191300	139963010	5940	5940	5940	5940	516
93	20230605	191200	139963010	5940	5940	5940	5940	0
94	20230605	191100	139963010	5940	5940	5940	5940	0
95	20230605	191000	139963010	5940	5940	5940	5940	0
96	20230605	190900	139963010	5940	5940	5940	5940	0
97	20230605	190800	139963010	5940	5940	5940	5940	0
98	20230605	190700	139963010	5940	5940	5940	5940	0
99	20230605	190600	139963010	5940	5940	5940	5940	0
100	20230605	190500	139963010	5940	5940	5940	5940	0
101	20230605	190400	139963010	5940	5940	5940	5940	0
102	20230605	190300	139963010	5940	5940	5940	5940	0
103	20230605	190200	139963010	5940	5940	5940	5940	0
104	20230605	190100	139963010	5940	5940	5940	5940	0
105	20230605	190000	139963010	5940	5940	5940	5940	0
106	20230605	185900	139963010	5940	5940	5940	5940	0
107	20230605	185800	139963010	5940	5940	5940	5940	0
108	20230605	185700	139963010	5940	5940	5940	5940	0
109	20230605	185600	139963010	5940	5940	5940	5940	0
110	20230605	185500	139963010	5940	5940	5940	5940	0
111	20230605	185400	139963010	5940	5940	5940	5940	0
112	20230605	185300	139963010	5940	5940	5940	5940	0
113	20230605	185200	139963010	5940	5940	5940	5940	0
114	20230605	185100	139963010	5940	5940	5940	5940	0
115	20230605	185000	139963010	5940	5940	5940	5940	0
116	20230605	184900	139963010	5940	5940	5940	5940	0
117	20230605	184800	139963010	5940	5940	5940	5940	0
118	20230605	184700	139963010	5940	5940	5940	5940	0
119	20230605	184600	139963010	5940	5940	5940	5940	0
120	20230605	184500	139963010	5940	5940	5940	5940	0
121	20230605	184400	139963010	5940	5940	5940	5940	0
122	20230605	184300	139963010	5940	5940	5940	5940	516
123	20230605	184200	139963010	5940	5940	5940	5940	0
124	20230605	184100	139963010	5940	5940	5940	5940	0
125	20230605	184000	139963010	5940	5940	5940	5940	0
126	20230605	183900	139963010	5940	5940	5940	5940	0
127	20230605	183800	139963010	5940	5940	5940	5940	0
128	20230605	183700	139963010	5940	5940	5940	5940	0
129	20230605	183600	139963010	5940	5940	5940	5940	0
130	20230605	183500	139963010	5940	5940	5940	5940	0
131	20230605	183400	139963010	5940	5940	5940	5940	0
132	20230605	183300	139963010	5940	5940	5940	5940	0
133	20230605	183200	139963010	5940	5940	5940	5940	0
134	20230605	183100	139963010	5940	5940	5940	5940	0
135	20230605	183000	139963010	5940	5940	5940	5940	0
136	20230605	182900	139963010	5940	5940	5940	5940	0
137	20230605	182800	139963010	5940	5940	5940	5940	0
138	20230605	182700	139963010	5940	5940	5940	5940	0
139	20230605	182600	139963010	5940	5940	5940	5940	0
140	20230605	182500	139963010	5940	5940	5940	5940	0
141	20230605	182400	139963010	5940	5940	5940	5940	0
142	20230605	182300	139963010	5940	5940	5940	5940	0
143	20230605	182200	139963010	5940	5940	5940	5940	0
144	20230605	182100	139963010	5940	5940	5940	5940	0
145	20230605	182000	139963010	5940	5940	5940	5940	0
146	20230605	181900	139963010	5940	5940	5940	5940	0
147	20230605	181800	139963010	5940	5940	5940	5940	0
148	20230605	181700	139963010	5940	5940	5940	5940	0
149	20230605	181600	139963010	5940	5940	5940	5940	0
150	20230605	181500	139963010	5940	5940	5940	5940	0
151	20230605	181400	139963010	5940	5940	5940	5940	0
152	20230605	181300	139963010	5940	5940	5940	5940	516
153	20230605	181200	139963010	5940	5940	5940	5940	0
154	20230605	181100	139963010	5940	5940	5940	5940	0
155	20230605	181000	139963010	5940	5940	5940	5940	0
156	20230605	180900	139963010	5940	5940	5940	5940	0
157	20230605	180800	139963010	5940	5940	5940	5940	0
158	20230605	180700	139963010	5940	5940	5940	5940	0
159	20230605	180600	139963010	5940	5940	5940	5940	0
160	20230605	180500	139963010	5940	5940	5940	5940	0
161	20230605	180400	139963010	5940	5940	5940	5940	0
162	20230605	180300	139963010	5940	5940	5940	5940	0
163	20230605	180200	139963010	5940	5940	5940	5940	0
164	20230605	180100	139963010	5940	5940	5940	5940	0
165	20230605	180000	139963010	5940	5940	5940	5940	0
166	20230605	175900	139963010	5940	5940	5940	5940	0
167	20230605	175800	139963010	5940	5940	5940	5940	0
168	20230605	175700	139963010	5940	5940	5940	5940	0
169	20230605	175600	139963010	5940	5940	5940	5940	0
170	20230605	175500	139963010	5940	5940	5940	5940	0
171	20230605	175400	139963010	5940	5940	5940	5940	0
172	20230605	175300	139963010	5940	5940	5940	5940	0
173	20230605	175200	139963010	5940	5940	5940	5940	0
174	20230605	175100	139963010	5940	5940	5940	5940	0
175	20230605	175000	139963010	5940	5940	5940	5940	0
176	20230605	174900	139963010	5940	5940	5940	5940	0
177	20230605	174800	139963010	5940	5940	5940	5940	0
178	20230605	174700	139963010	5940	5940	5940	5940	0
179	20230605	174600	139963010	5940	5940	5940	5940	0
180	20230605	174500	139963010	5940	5940	5940	5940	0
181	20230605	174400	139963010	5940	5940	5940	5940	0
182	20230605	174300	139963010	5940	5940	5940	5940	516
183	20230605	174200	139963010	5940	5940	5940	5940	0
184	20230605	174100	139963010	5940	5940	5940	5940	0
185	20230605	174000	139963010	5940	5940	5940	5940	0
186	20230605	173900	139963010	5940	5940	5940	5940	0
187	20230605	173800	139963010	5940	5940	5940	5940	0
188	20230605	173700	139963010	5940	5940	5940	5940	0
189	20230605	173600	139963010	5940	5940	5940	5940	0
190	20230605	173500	139963010	5940	5940	5940	5940	0
191	20230605	173400	139963010	5940	5940	5940	5940	0
192	20230605	173300	139963010	5940	5940	5940	5940	0
193	20230605	173200	139963010	5940	5940	5940	5940	0
194	20230605	173100	139963010	5940	5940	5940	5940	0
195	20230605	173000	139963010	5940	5940	5940	5940	0
196	20230605	172900	139963010	5940	5940	5940	5940	0
197	20230605	172800	139963010	5940	5940	5940	5940	0
198	20230605	172700	139963010	5940	5940	5940	5940	0
199	20230605	172600	139963010	5940	5940	5940	5940	0
200	20230605	172500	139963010	5940	5940	5940	5940	0
201	20230605	172400	139963010	5940	5940	5940	5940	0
202	20230605	172300	139963010	5940	5940	5940	5940	0
203	20230605	172200	139963010	5940	5940	5940	5940	0
204	20230605	172100	139963010	5940	5940	5940	5940	0
205	20230605	172000	139963010	5940	5940	5940	5940	0
206	20230605	171900	139963010	5940	5940	5940	5940	0
207	20230605	171800	139963010	5940	5940	5940	5940	0
208	20230605	171700	139963010	5940	5940	5940	5940	0
209	20230605	171600	139963010	5940	5940	5940	5940	0
210	20230605	171500	139963010	5940	5940	5940	5940	0
211	20230605	171400	139963010	5940	5940	5940	5940	0
212	20230605	171300	139963010	5940	5940	5940	5940	516
213	20230605	171200	139963010	5940	5940	5940	5940	0
214	20230605	171100	139963010	5940	5940	5940	5940	0
215	20230605	171000	139963010	5940	5940	5940	5940	0
216	20230605	170900	139963010	5940	5940	5940	5940	0
217	20230605	170800	139963010	5940	5940	5940	5940	0
218	20230605	170700	139963010	5940	5940	5940	5940	0
219	20230605	170600	139963010	5940	5940	5940	5940	0
220	20230605	170500	139963010	5940	5940	5940	5940	0
221	20230605	170400	139963010	5940	5940	5940	5940	0
222	20230605	170300	139963010	5940	5940	5940	5940	0
223	20230605	170200	139963010	5940	5940	5940	5940	0
224	20230605	170100	139963010	5940	5940	5940	5940	0
225	20230605	170000	139963010	5940	5940	5940	5940	0
226	20230605	165900	139963010	5940	5940	5940	5940	0
227	20230605	165800	139963010	5940	5940	5940	5940	0
228	20230605	165700	139963010	5940	5940	5940	5940	0
229	20230605	165600	139963010	5940	5940	5940	5940	0
230	20230605	165500	139963010	5940	5940	5940	5940	0
231	20230605	165400	139963010	5940	5940	5940	5940	0
232	20230605	165300	139963010	5940	5940	5940	5940	0
233	20230605	165200	139963010	5940	5940	5940	5940	0
234	20230605	165100	139963010	5940	5940	5940	5940	0
235	20230605	165000	139963010	5940	5940	5940	5940	0
236	20230605	164900	139963010	5940	5940	5940	5940	0
237	20230605	164800	139963010	5940	5940	5940	5940	0
238	20230605	164700	139963010	5940	5940	5940	5940	0
239	20230605	164600	139963010	5940	5940	5940	5940	0
240	20230605	164500	139963010	5940	5940	5940	5940	0
241	20230605	164400	139963010	5940	5940	5940	5940	0
242	20230605	164300	139963010	5940	5940	5940	5940	516
243	20230605	164200	139963010	5940	5940	5940	5940	0
244	20230605	164100	139963010	5940	5940	5940	5940	0
245	20230605	164000	139963010	5940	5940	5940	5940	0
246	20230605	163900	139963010	5940	5940	5940	5940	0
247	20230605	163800	139963010	5940	5940	5940	5940	0
248	20230605	163700	139963010	5940	5940	5940	5940	0
249	20230605	163600	139963010	5940	5940	5940	5940	0
250	20230605	163500	139963010	5940	5940	5940	5940	0
251	20230605	163400	139963010	5940	5940	5940	5940	0
252	20230605	163300	139963010	5940	5940	5940	5940	0
253	20230605	163200	139963010	5940	5940	5940	5940	0
254	20230605	163100	139963010	5940	5940	5940	5940	0
255	20230605	163000	139963010	5940	5940	5940	5940	0
256	20230605	162900	139963010	5940	5940	5940	5940	0
257	20230605	162800	139963010	5940	5940	5940	5940	0
258	20230605	162700	139963010	5940	5940	5940	5940	0
259	20230605	162600	139963010	5940	5940	5940	5940	0
260	20230605	162500	139963010	5940	5940	5940	5940	0
261	20230605	162400	139963010	5940	5940	5940	5940	0
262	20230605	162300	139963010	5940	5940	5940	5940	0
263	20230605	162200	139963010	5940	5940	5940	5940	0
264	20230605	162100	139963010	5940	5940	5940	5940	0
265	20230605	162000	139963010	5940	5940	5940	5940	0
266	20230605	161900	139963010	5940	5940	5940	5940	0
267	20230605	161800	139963010	5940	5940	5940	5940	0
268	20230605	161700	139963010	5940	5940	5940	5940	0
269	20230605	161600	139963010	5940	5940	5940	5940	0
270	20230605	161500	139963010	5940	5940	5940	5940	0
271	20230605	161400	139963010	5940	5940	5940	5940	0
272	20230605	161300	139963010	5940	5940	5940	5940	516
273	20230605	161200	139963010	5940	5940	5940	5940	0
274	20230605	161100	139963010	5940	5940	5940	5940	0
275	20230605	161000	139963010	5940	5940	5940	5940	0
276	20230605	160900	139963010	5940	5940	5940	5940	0
277	20230605	160800	139963010	5940	5940	5940	5940	0
278	20230605	160700	139963010	5940	5940	5940	5940	0
279	20230605	160600	139963010	5940	5940	5940	5940	0
280	20230605	160500	139963010	5940	5940	5940	5940	0
281	20230605	160400	139963010	5940	5940	5940	5940	0
282	20230605	160300	139963010	5940	5940	5940	5940	0
283	20230605	160200	139963010	5940	5940	5940	5940	0
284	20230605	160100	139963010	5940	5940	5940	5940	0
285	20230605	160000	139963010	5940	5940	5940	5940	0
286	20230605	155900	139963010	5940	5940	5940	5940	0
287	20230605	155800	139963010	5940	5940	5940	5940	0
288	20230605	155700	139963010	5940	5940	5940	5940	0
289	20230605	155600	139963010	5940	5940	5940	5940	0
290	20230605	155500	139963010	5940	5940	5940	5940	0
291	20230605	155400	139963010	5940	5940	5940	5940	0
292	20230605	155300	139963010	5940	5940	5940	5940	0
293	20230605	155200	139963010	5940	5940	5940	5940	0
294	20230605	155100	139963010	5940	5940	5940	5940	0
295	20230605	155000	139963010	5940	5940	5940	5940	0
296	20230605	154900	139963010	5940	5940	5940	5940	0
297	20230605	154800	139963010	5940	5940	5940	5940	0
298	20230605	154700	139963010	5940	5940	5940	5940	0
299	20230605	154600	139963010	5940	5940	5940	5940	0
300	20230605	154500	139963010	5940	5940	5940	5940	0
301	20230605	154400	139963010	5940	5940	5940	5940	0
302	20230605	154300	139963010	5940	5940	5940	5940	516
303	20230605	154200	139963010	5940	5940	5940	5940	0
304	20230605	154100	139963010	5940	5940	5940	5940	0
305	20230605	154000	139963010	5940	5940	5940	5940	0
306	20230605	153900	139963010	5940	5940	5940	5940	0
307	20230605	153800	139963010	5940	5940	5940	5940	0
308	20230605	153700	139963010	5940	5940	5940	5940	0
309	20230605	153600	139963010	5940	5940	5940	5940	0
310	20230605	153500	139963010	5940	5940	5940	5940	0
311	20230605	153400	139963010	5940	5940	5940	5940	0
312	20230605	153300	139963010	5940	5940	5940	5940	0
313	20230605	153200	139963010	5940	5940	5940	5940	0
314	20230605	153100	139963010	5940	5940	5940	5940	0
315	20230605	153000	139963010	5940	5940	5940	5940	516
316	20230605	152900	136897970	5940	5940	5940	5940	0
317	20230605	152800	136897970	5940	5940	5940	5940	0
318	20230605	152700	136897970	5940	5940	5940	5940	0
319	20230605	152600	136897970	5940	5940	5940	5940	0
320	20230605	152500	136897970	5940	5940	5940	5940	0
321	20230605	152400	136897970	5940	5940	5940	5940	0
322	20230605	152300	136897970	5940	5940	5940	5940	0
323	20230605	152200	136897970	5940	5940	5940	5940	0
324	20230605	152100	136897970	5940	5940	5940	5940	0
325	20230605	152000	136897970	5940	5940	5940	5940	0
326	20230605	151900	136897970	5940	5950	5950	5940	302
327	20230605	151800	135104070	5950	5950	5950	5950	172
328	20230605	151700	134080670	5950	5950	5950	5950	2
329	20230605	151600	134068770	5950	5950	5950	5950	0
330	20230605	151500	134068770	5950	5950	5950	5950	33
331	20230605	151400	133872420	5940	5940	5940	5940	20
332	20230605	151300	133753620	5940	5940	5940	5940	0
333	20230605	151200	133753620	5940	5940	5940	5940	0
334	20230605	151100	133753620	5940	5940	5940	5940	108
335	20230605	151000	133112100	5950	5950	5950	5950	8
336	20230605	150900	133064500	5940	5940	5940	5940	0
337	20230605	150800	133064500	5940	5940	5940	5940	231
338	20230605	150700	131692360	5930	5930	5930	5930	0
339	20230605	150600	131692360	5930	5930	5930	5930	0
340	20230605	150500	131692360	5930	5930	5930	5930	3
341	20230605	150400	131674570	5940	5940	5940	5940	158
342	20230605	150300	130736050	5940	5940	5940	5940	0
343	20230605	150200	130736050	5940	5940	5940	5940	0
344	20230605	150100	130736050	5940	5940	5940	5940	23
345	20230605	150000	130599430	5940	5940	5940	5940	0
346	20230605	145900	130599430	5940	5940	5940	5940	704
347	20230605	145800	126417670	5940	5940	5940	5940	400
348	20230605	145700	124041670	5950	5950	5950	5950	0
349	20230605	145600	124041670	5950	5950	5950	5950	0
350	20230605	145500	124041670	5950	5950	5950	5950	0
351	20230605	145400	124041670	5950	5950	5950	5950	0
352	20230605	145300	124041670	5950	5950	5950	5950	0
353	20230605	145200	124041670	5950	5950	5950	5950	0
354	20230605	145100	124041670	5950	5950	5950	5950	0
355	20230605	145000	124041670	5950	5950	5950	5950	0
356	20230605	144900	124041670	5950	5950	5950	5950	0
357	20230605	144800	124041670	5950	5950	5950	5950	0
358	20230605	144700	124041670	5950	5950	5950	5950	10
359	20230605	144600	123982170	5950	5950	5950	5950	0
360	20230605	144500	123982170	5950	5950	5950	5950	0
361	20230605	144400	123982170	5950	5950	5950	5950	0
362	20230605	144300	123982170	5950	5950	5950	5950	0
363	20230605	144200	123982170	5950	5950	5950	5950	0
364	20230605	144100	123982170	5950	5950	5950	5950	5
365	20230605	144000	123952420	5950	5950	5950	5950	20
366	20230605	143900	123833420	5950	5950	5950	5950	0
367	20230605	143800	123833420	5950	5950	5950	5950	0
368	20230605	143700	123833420	5950	5950	5950	5950	0
369	20230605	143600	123833420	5950	5950	5950	5950	0
370	20230605	143500	123833420	5950	5950	5950	5950	0
371	20230605	143400	123833420	5950	5950	5950	5950	0
372	20230605	143300	123833420	5950	5950	5950	5950	0
373	20230605	143200	123833420	5950	5950	5950	5950	0
374	20230605	143100	123833420	5950	5950	5950	5950	1
375	20230605	143000	123827470	5950	5950	5950	5950	0
376	20230605	142900	123827470	5950	5950	5950	5950	0
377	20230605	142800	123827470	5950	5950	5950	5950	30
378	20230605	142700	123648970	5950	5950	5950	5950	0
379	20230605	142600	123648970	5950	5950	5950	5950	0
380	20230605	142500	123648970	5950	5950	5950	5950	4
381	20230605	142400	123625170	5940	5940	5940	5940	1
382	20230605	142300	123619230	5950	5950	5950	5950	0
383	20230605	142200	123619230	5950	5950	5950	5950	0
384	20230605	142100	123619230	5950	5950	5950	5950	0
385	20230605	142000	123619230	5950	5950	5950	5950	0
386	20230605	141900	123619230	5950	5950	5950	5950	0
387	20230605	141800	123619230	5950	5950	5950	5950	0
388	20230605	141700	123619230	5950	5950	5950	5950	0
389	20230605	141600	123619230	5950	5950	5950	5950	0
390	20230605	141500	123619230	5950	5950	5950	5950	0
391	20230605	141400	123619230	5950	5950	5950	5950	0
392	20230605	141300	123619230	5950	5950	5950	5950	0
393	20230605	141200	123619230	5950	5950	5950	5950	0
394	20230605	141100	123619230	5950	5950	5950	5950	0
395	20230605	141000	123619230	5950	5950	5950	5950	0
396	20230605	140900	123619230	5950	5950	5950	5950	0
397	20230605	140800	123619230	5950	5950	5950	5950	0
398	20230605	140700	123619230	5950	5950	5950	5950	0
399	20230605	140600	123619230	5950	5950	5950	5950	0
400	20230605	140500	123619230	5950	5950	5950	5950	0
401	20230605	140400	123619230	5950	5950	5950	5950	0
402	20230605	140300	123619230	5950	5950	5950	5950	0
403	20230605	140200	123619230	5950	5950	5950	5950	0
404	20230605	140100	123619230	5950	5950	5950	5950	0
405	20230605	140000	123619230	5950	5950	5950	5950	2550
406	20230605	135900	108446730	5950	5950	5950	5950	0
407	20230605	135800	108446730	5950	5950	5950	5950	0
408	20230605	135700	108446730	5950	5950	5950	5950	0
409	20230605	135600	108446730	5950	5950	5950	5950	5
410	20230605	135500	108416980	5950	5950	5950	5950	0
411	20230605	135400	108416980	5950	5950	5950	5950	0
412	20230605	135300	108416980	5950	5950	5950	5950	0
413	20230605	135200	108416980	5950	5950	5950	5950	0
414	20230605	135100	108416980	5950	5950	5950	5950	0
415	20230605	135000	108416980	5950	5950	5950	5950	0
416	20230605	134900	108416980	5950	5950	5950	5950	1
417	20230605	134800	108411030	5940	5940	5940	5940	0
418	20230605	134700	108411030	5940	5940	5940	5940	0
419	20230605	134600	108411030	5940	5940	5940	5940	0
420	20230605	134500	108411030	5940	5940	5940	5940	1000
421	20230605	134400	102471030	5950	5950	5950	5950	0
422	20230605	134300	102471030	5950	5950	5950	5950	0
423	20230605	134200	102471030	5950	5950	5950	5950	663
424	20230605	134100	98526180	5960	5960	5960	5960	32
425	20230605	134000	98335460	5960	5960	5960	5960	0
426	20230605	133900	98335460	5960	5960	5960	5960	0
427	20230605	133800	98335460	5960	5960	5960	5960	1
428	20230605	133700	98329500	5960	5960	5960	5960	0
429	20230605	133600	98329500	5960	5960	5960	5960	0
430	20230605	133500	98329500	5960	5960	5960	5960	0
431	20230605	133400	98329500	5960	5960	5960	5960	170
432	20230605	133300	97316300	5950	5950	5950	5950	0
433	20230605	133200	97316300	5950	5950	5950	5950	0
434	20230605	133100	97316300	5950	5950	5950	5950	0
435	20230605	133000	97316300	5950	5950	5950	5950	0
436	20230605	132900	97316300	5950	5950	5950	5950	0
437	20230605	132800	97316300	5950	5950	5950	5950	0
438	20230605	132700	97316300	5950	5950	5950	5950	0
439	20230605	132600	97316300	5950	5950	5950	5950	0
440	20230605	132500	97316300	5950	5950	5950	5950	0
441	20230605	132400	97316300	5950	5950	5950	5950	0
442	20230605	132300	97316300	5950	5950	5950	5950	0
443	20230605	132200	97316300	5950	5950	5950	5950	0
444	20230605	132100	97316300	5950	5950	5950	5950	0
445	20230605	132000	97316300	5950	5950	5950	5950	0
446	20230605	131900	97316300	5950	5950	5950	5950	0
447	20230605	131800	97316300	5950	5950	5950	5950	0
448	20230605	131700	97316300	5950	5950	5950	5950	0
449	20230605	131600	97316300	5950	5950	5950	5950	0
450	20230605	131500	97316300	5950	5950	5950	5950	0
451	20230605	131400	97316300	5950	5950	5950	5950	0
452	20230605	131300	97316300	5950	5950	5950	5950	0
453	20230605	131200	97316300	5950	5950	5950	5950	0
454	20230605	131100	97316300	5950	5950	5950	5950	0
455	20230605	131000	97316300	5950	5950	5950	5950	0
456	20230605	130900	97316300	5950	5950	5950	5950	0
457	20230605	130800	97316300	5950	5950	5950	5950	0
458	20230605	130700	97316300	5950	5950	5950	5950	0
459	20230605	130600	97316300	5950	5950	5950	5950	1
460	20230605	130500	97310350	5950	5950	5950	5950	0
461	20230605	130400	97310350	5950	5950	5950	5950	0
462	20230605	130300	97310350	5950	5950	5950	5950	0
463	20230605	130200	97310350	5950	5950	5950	5950	0
464	20230605	130100	97310350	5950	5950	5950	5950	0
465	20230605	130000	97310350	5950	5950	5950	5950	0
466	20230605	125900	97310350	5950	5950	5950	5950	0
467	20230605	125800	97310350	5950	5950	5950	5950	0
468	20230605	125700	97310350	5950	5950	5950	5950	0
469	20230605	125600	97310350	5950	5950	5950	5950	304
470	20230605	125500	95501550	5950	5950	5950	5950	56
471	20230605	125400	95168350	5950	5950	5950	5950	0
472	20230605	125300	95168350	5950	5950	5950	5950	0
473	20230605	125200	95168350	5950	5960	5960	5950	250
474	20230605	125100	93678490	5970	5970	5970	5970	0
475	20230605	125000	93678490	5970	5970	5970	5970	0
476	20230605	124900	93678490	5970	5970	5970	5970	0
477	20230605	124800	93678490	5970	5970	5970	5970	0
478	20230605	124700	93678490	5970	5970	5970	5970	0
479	20230605	124600	93678490	5970	5970	5970	5970	0
480	20230605	124500	93678490	5970	5970	5970	5970	2
481	20230605	124400	93666550	5960	5960	5960	5960	121
482	20230605	124300	92945390	5960	5960	5960	5960	9
483	20230605	124200	92891750	5960	5960	5960	5960	17
484	20230605	124100	92790430	5960	5960	5960	5960	1468
485	20230605	124000	84041150	5960	5960	5960	5960	0
486	20230605	123900	84041150	5960	5960	5960	5960	0
487	20230605	123800	84041150	5960	5960	5960	5960	1
488	20230605	123700	84035190	5950	5950	5950	5950	0
489	20230605	123600	84035190	5950	5950	5950	5950	0
490	20230605	123500	84035190	5950	5950	5950	5950	129
491	20230605	123400	83267640	5950	5950	5950	5950	0
492	20230605	123300	83267640	5950	5950	5950	5950	0
493	20230605	123200	83267640	5950	5950	5950	5950	0
494	20230605	123100	83267640	5950	5950	5950	5950	0
495	20230605	123000	83267640	5950	5950	5950	5950	0
496	20230605	122900	83267640	5950	5950	5950	5950	51
497	20230605	122800	82964190	5950	5950	5950	5950	0
498	20230605	122700	82964190	5950	5950	5950	5950	0
499	20230605	122600	82964190	5950	5950	5950	5950	0
500	20230605	122500	82964190	5950	5950	5950	5950	0
501	20230605	122400	82964190	5950	5950	5950	5950	0
502	20230605	122300	82964190	5950	5950	5950	5950	0
503	20230605	122200	82964190	5950	5950	5950	5950	0
504	20230605	122100	82964190	5950	5950	5950	5950	33
505	20230605	122000	82767840	5950	5950	5950	5950	0
506	20230605	121900	82767840	5950	5950	5950	5950	0
507	20230605	121800	82767840	5950	5950	5950	5950	0
508	20230605	121700	82767840	5950	5950	5950	5950	0
509	20230605	121600	82767840	5950	5950	5950	5950	0
510	20230605	121500	82767840	5950	5950	5950	5950	0
511	20230605	121400	82767840	5950	5950	5950	5950	0
512	20230605	121300	82767840	5950	5950	5950	5950	0
513	20230605	121200	82767840	5950	5950	5950	5950	200
514	20230605	121100	81577840	5950	5950	5950	5950	0
515	20230605	121000	81577840	5950	5950	5950	5950	0
516	20230605	120900	81577840	5950	5950	5950	5950	0
517	20230605	120800	81577840	5950	5940	5950	5940	13
518	20230605	120700	81500600	5940	5930	5940	5930	265
519	20230605	120600	79927090	5930	5930	5930	5930	0
520	20230605	120500	79927090	5930	5930	5930	5930	0
521	20230605	120400	79927090	5930	5930	5930	5930	0
522	20230605	120300	79927090	5930	5930	5930	5930	41
523	20230605	120200	79683960	5930	5930	5930	5930	0
524	20230605	120100	79683960	5930	5930	5930	5930	0
525	20230605	120000	79683960	5930	5930	5930	5930	0
526	20230605	115900	79683960	5930	5930	5930	5930	0
527	20230605	115800	79683960	5930	5930	5930	5930	0
528	20230605	115700	79683960	5930	5930	5930	5930	0
529	20230605	115600	79683960	5930	5930	5930	5930	0
530	20230605	115500	79683960	5930	5930	5930	5930	1
531	20230605	115400	79678030	5940	5940	5940	5940	0
532	20230605	115300	79678030	5940	5940	5940	5940	0
533	20230605	115200	79678030	5940	5940	5940	5940	0
534	20230605	115100	79678030	5940	5940	5940	5940	0
535	20230605	115000	79678030	5940	5940	5940	5940	0
536	20230605	114900	79678030	5940	5940	5940	5940	0
537	20230605	114800	79678030	5940	5940	5940	5940	0
538	20230605	114700	79678030	5940	5940	5940	5940	0
539	20230605	114600	79678030	5940	5940	5940	5940	0
540	20230605	114500	79678030	5940	5940	5940	5940	0
541	20230605	114400	79678030	5940	5940	5940	5940	2
542	20230605	114300	79666150	5940	5940	5940	5940	0
543	20230605	114200	79666150	5940	5940	5940	5940	0
544	20230605	114100	79666150	5940	5940	5940	5940	0
545	20230605	114000	79666150	5940	5940	5940	5940	0
546	20230605	113900	79666150	5940	5940	5940	5940	1
547	20230605	113800	79660210	5940	5940	5940	5940	0
548	20230605	113700	79660210	5940	5940	5940	5940	0
549	20230605	113600	79660210	5940	5940	5940	5940	0
550	20230605	113500	79660210	5940	5940	5940	5940	1
551	20230605	113400	79654270	5940	5940	5940	5940	0
552	20230605	113300	79654270	5940	5940	5940	5940	30
553	20230605	113200	79476070	5940	5940	5940	5940	0
554	20230605	113100	79476070	5940	5940	5940	5940	0
555	20230605	113000	79476070	5940	5940	5940	5940	0
556	20230605	112900	79476070	5940	5940	5940	5940	0
557	20230605	112800	79476070	5940	5940	5940	5940	0
558	20230605	112700	79476070	5940	5940	5940	5940	0
559	20230605	112600	79476070	5940	5940	5940	5940	0
560	20230605	112500	79476070	5940	5940	5940	5940	0
561	20230605	112400	79476070	5940	5940	5940	5940	0
562	20230605	112300	79476070	5940	5940	5940	5940	0
563	20230605	112200	79476070	5940	5940	5940	5940	0
564	20230605	112100	79476070	5940	5940	5940	5940	0
565	20230605	112000	79476070	5940	5940	5940	5940	0
566	20230605	111900	79476070	5940	5940	5940	5940	0
567	20230605	111800	79476070	5940	5940	5940	5940	0
568	20230605	111700	79476070	5940	5940	5940	5940	0
569	20230605	111600	79476070	5940	5940	5940	5940	1
570	20230605	111500	79470130	5910	5910	5910	5910	0
571	20230605	111400	79470130	5910	5910	5910	5910	0
572	20230605	111300	79470130	5910	5910	5910	5910	0
573	20230605	111200	79470130	5910	5910	5910	5910	0
574	20230605	111100	79470130	5910	5910	5910	5910	0
575	20230605	111000	79470130	5910	5910	5910	5910	0
576	20230605	110900	79470130	5910	5910	5910	5910	0
577	20230605	110800	79470130	5910	5910	5910	5910	0
578	20230605	110700	79470130	5910	5910	5910	5910	0
579	20230605	110600	79470130	5910	5910	5910	5910	0
580	20230605	110500	79470130	5910	5910	5910	5910	0
581	20230605	110400	79470130	5910	5920	5920	5910	83
582	20230605	110300	78979420	5940	5940	5940	5940	0
583	20230605	110200	78979420	5940	5940	5940	5940	0
584	20230605	110100	78979420	5940	5940	5940	5940	0
585	20230605	110000	78979420	5940	5940	5940	5940	3
586	20230605	105900	78961600	5940	5940	5940	5940	0
587	20230605	105800	78961600	5940	5940	5940	5940	0
588	20230605	105700	78961600	5940	5940	5940	5940	0
589	20230605	105600	78961600	5940	5940	5940	5940	0
590	20230605	105500	78961600	5940	5940	5940	5940	0
591	20230605	105400	78961600	5940	5940	5940	5940	0
592	20230605	105300	78961600	5940	5940	5940	5940	1
593	20230605	105200	78955660	5920	5920	5920	5920	0
594	20230605	105100	78955660	5920	5920	5920	5920	0
595	20230605	105000	78955660	5920	5920	5920	5920	0
596	20230605	104900	78955660	5920	5920	5920	5920	702
597	20230605	104800	74799820	5930	5930	5930	5930	45
598	20230605	104700	74532970	5930	5930	5930	5930	0
599	20230605	104600	74532970	5930	5930	5930	5930	0
600	20230605	104500	74532970	5930	5930	5930	5930	0
601	20230605	104400	74532970	5930	5930	5930	5930	5
602	20230605	104300	74503320	5930	5930	5930	5930	0
603	20230605	104200	74503320	5930	5930	5930	5930	0
604	20230605	104100	74503320	5930	5930	5930	5930	0
605	20230605	104000	74503320	5930	5930	5930	5930	0
606	20230605	103900	74503320	5930	5930	5930	5930	2
607	20230605	103800	74491460	5920	5920	5920	5920	0
608	20230605	103700	74491460	5920	5920	5920	5920	250
609	20230605	103600	73011460	5930	5930	5930	5930	0
610	20230605	103500	73011460	5930	5930	5930	5930	0
611	20230605	103400	73011460	5930	5930	5930	5930	0
612	20230605	103300	73011460	5930	5930	5930	5930	10
613	20230605	103200	72952160	5930	5930	5930	5930	0
614	20230605	103100	72952160	5930	5930	5930	5930	0
615	20230605	103000	72952160	5930	5930	5930	5930	0
616	20230605	102900	72952160	5930	5930	5930	5930	0
617	20230605	102800	72952160	5930	5930	5930	5930	0
618	20230605	102700	72952160	5930	5930	5930	5930	0
619	20230605	102600	72952160	5930	5930	5930	5930	34
620	20230605	102500	72750540	5920	5920	5920	5920	0
621	20230605	102400	72750540	5920	5920	5920	5920	0
622	20230605	102300	72750540	5920	5920	5920	5920	611
623	20230605	102200	69133420	5920	5920	5920	5920	15
624	20230605	102100	69044620	5920	5920	5920	5920	136
625	20230605	102000	68239500	5920	5920	5920	5920	3
626	20230605	101900	68221740	5920	5920	5920	5920	0
627	20230605	101800	68221740	5920	5920	5920	5920	0
628	20230605	101700	68221740	5920	5920	5920	5920	111
629	20230605	101600	67564620	5920	5920	5920	5920	0
630	20230605	101500	67564620	5920	5920	5920	5920	0
631	20230605	101400	67564620	5920	5920	5920	5920	0
632	20230605	101300	67564620	5920	5920	5920	5920	0
633	20230605	101200	67564620	5920	5920	5920	5920	50
634	20230605	101100	67268620	5920	5920	5920	5920	200
635	20230605	101000	66084620	5920	5920	5920	5920	279
636	20230605	100900	64432940	5910	5910	5910	5910	588
637	20230605	100800	60957860	5910	5910	5910	5910	1020
638	20230605	100700	54929660	5920	5920	5920	5920	0
639	20230605	100600	54929660	5920	5920	5920	5920	0
640	20230605	100500	54929660	5920	5920	5920	5920	2
641	20230605	100400	54917820	5920	5920	5920	5920	0
642	20230605	100300	54917820	5920	5920	5920	5920	704
643	20230605	100200	50750140	5920	5920	5920	5920	0
644	20230605	100100	50750140	5920	5930	5930	5920	16
645	20230605	100000	50655320	5930	5930	5930	5930	0
646	20230605	095900	50655320	5930	5930	5930	5930	0
647	20230605	095800	50655320	5930	5930	5930	5930	0
648	20230605	095700	50655320	5930	5930	5930	5930	1
649	20230605	095600	50649390	5930	5930	5930	5930	0
650	20230605	095500	50649390	5930	5930	5930	5930	0
651	20230605	095400	50649390	5930	5920	5930	5920	200
652	20230605	095300	49465380	5920	5920	5920	5920	0
653	20230605	095200	49465380	5920	5920	5920	5920	0
654	20230605	095100	49465380	5920	5920	5920	5920	15
655	20230605	095000	49376580	5920	5920	5920	5920	0
656	20230605	094900	49376580	5920	5920	5920	5920	544
657	20230605	094800	46156100	5920	5920	5920	5920	0
658	20230605	094700	46156100	5920	5920	5920	5920	556
659	20230605	094600	42864580	5920	5920	5920	5920	37
660	20230605	094500	42645540	5920	5920	5920	5920	372
661	20230605	094400	40443300	5910	5930	5930	5910	268
662	20230605	094300	38856740	5920	5920	5920	5920	0
663	20230605	094200	38856740	5920	5920	5920	5920	0
664	20230605	094100	38856740	5920	5930	5930	5920	1189
665	20230605	094000	31815970	5930	5930	5930	5930	0
666	20230605	093900	31815970	5930	5930	5930	5930	0
667	20230605	093800	31815970	5930	5930	5930	5930	101
668	20230605	093700	31217040	5950	5950	5950	5950	5
669	20230605	093600	31187290	5950	5950	5950	5950	0
670	20230605	093500	31187290	5950	5950	5950	5950	0
671	20230605	093400	31187290	5950	5950	5950	5950	0
672	20230605	093300	31187290	5950	5950	5950	5950	2
673	20230605	093200	31175390	5930	5930	5930	5930	0
674	20230605	093100	31175390	5930	5930	5930	5930	0
675	20230605	093000	31175390	5930	5930	5930	5930	5
676	20230605	092900	31145740	5930	5930	5930	5930	1
677	20230605	092800	31139810	5930	5930	5930	5930	0
678	20230605	092700	31139810	5930	5940	5940	5930	500
679	20230605	092600	28174760	5940	5940	5940	5940	282
680	20230605	092500	26499680	5950	5950	5950	5950	5
681	20230605	092400	26469930	5950	5950	5950	5950	2
682	20230605	092300	26458030	5950	5940	5950	5940	13
683	20230605	092200	26380690	5950	5940	5950	5940	1010
684	20230605	092100	20372640	5930	5930	5930	5930	150
685	20230605	092000	19483140	5930	5930	5930	5930	0
686	20230605	091900	19483140	5930	5930	5930	5930	20
687	20230605	091800	19364540	5930	5930	5930	5930	0
688	20230605	091700	19364540	5930	5930	5930	5930	1
689	20230605	091600	19358610	5950	5950	5950	5950	0
690	20230605	091500	19358610	5950	5950	5950	5950	0
691	20230605	091400	19358610	5950	5950	5950	5950	0
692	20230605	091300	19358610	5950	5950	5950	5950	1
693	20230605	091200	19352660	5930	5930	5930	5930	0
694	20230605	091100	19352660	5930	5940	5940	5930	327
695	20230605	091000	17410290	5950	5950	5950	5950	66
696	20230605	090900	17017590	5940	5950	5950	5940	2027
697	20230605	090800	4973890	5950	5950	5950	5950	1
698	20230605	090700	4967940	5950	5950	5950	5950	2
699	20230605	090600	4956040	5950	5950	5950	5950	208
700	20230605	090500	3718440	5960	5960	5960	5960	15
701	20230605	090400	3629040	5960	5960	5960	5960	0
702	20230605	090300	3629040	5960	5960	5960	5960	2
703	20230605	090200	3617120	5960	5940	5960	5940	51
704	20230605	090100	3314160	5960	5960	5960	5960	1
705	20230605	090000	3308200	5950	5950	5950	5950	556