KissMeData/041520/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193800	110008660	5640	5640	5640	5640	244
3	20230605	193700	110008660	5640	5640	5640	5640	0
4	20230605	193600	110008660	5640	5640	5640	5640	0
5	20230605	193500	110008660	5640	5640	5640	5640	0
6	20230605	193400	110008660	5640	5640	5640	5640	0
7	20230605	193300	110008660	5640	5640	5640	5640	0
8	20230605	193200	110008660	5640	5640	5640	5640	0
9	20230605	193100	110008660	5640	5640	5640	5640	0
10	20230605	193000	110008660	5640	5640	5640	5640	0
11	20230605	192900	110008660	5640	5640	5640	5640	0
12	20230605	192800	110008660	5640	5640	5640	5640	0
13	20230605	192700	110008660	5640	5640	5640	5640	0
14	20230605	192600	110008660	5640	5640	5640	5640	0
15	20230605	192500	110008660	5640	5640	5640	5640	0
16	20230605	192400	110008660	5640	5640	5640	5640	0
17	20230605	192300	110008660	5640	5640	5640	5640	0
18	20230605	192200	110008660	5640	5640	5640	5640	0
19	20230605	192100	110008660	5640	5640	5640	5640	0
20	20230605	192000	110008660	5640	5640	5640	5640	0
21	20230605	191900	110008660	5640	5640	5640	5640	0
22	20230605	191800	110008660	5640	5640	5640	5640	0
23	20230605	191700	110008660	5640	5640	5640	5640	0
24	20230605	191600	110008660	5640	5640	5640	5640	0
25	20230605	191500	110008660	5640	5640	5640	5640	0
26	20230605	191400	110008660	5640	5640	5640	5640	0
27	20230605	191300	110008660	5640	5640	5640	5640	0
28	20230605	191200	110008660	5640	5640	5640	5640	0
29	20230605	191100	110008660	5640	5640	5640	5640	0
30	20230605	191000	110008660	5640	5640	5640	5640	0
31	20230605	190900	110008660	5640	5640	5640	5640	0
32	20230605	190800	110008660	5640	5640	5640	5640	244
33	20230605	190700	110008660	5640	5640	5640	5640	0
34	20230605	190600	110008660	5640	5640	5640	5640	0
35	20230605	190500	110008660	5640	5640	5640	5640	0
36	20230605	190400	110008660	5640	5640	5640	5640	0
37	20230605	190300	110008660	5640	5640	5640	5640	0
38	20230605	190200	110008660	5640	5640	5640	5640	0
39	20230605	190100	110008660	5640	5640	5640	5640	0
40	20230605	190000	110008660	5640	5640	5640	5640	0
41	20230605	185900	110008660	5640	5640	5640	5640	0
42	20230605	185800	110008660	5640	5640	5640	5640	0
43	20230605	185700	110008660	5640	5640	5640	5640	0
44	20230605	185600	110008660	5640	5640	5640	5640	0
45	20230605	185500	110008660	5640	5640	5640	5640	0
46	20230605	185400	110008660	5640	5640	5640	5640	0
47	20230605	185300	110008660	5640	5640	5640	5640	0
48	20230605	185200	110008660	5640	5640	5640	5640	0
49	20230605	185100	110008660	5640	5640	5640	5640	0
50	20230605	185000	110008660	5640	5640	5640	5640	0
51	20230605	184900	110008660	5640	5640	5640	5640	0
52	20230605	184800	110008660	5640	5640	5640	5640	0
53	20230605	184700	110008660	5640	5640	5640	5640	0
54	20230605	184600	110008660	5640	5640	5640	5640	0
55	20230605	184500	110008660	5640	5640	5640	5640	0
56	20230605	184400	110008660	5640	5640	5640	5640	0
57	20230605	184300	110008660	5640	5640	5640	5640	0
58	20230605	184200	110008660	5640	5640	5640	5640	0
59	20230605	184100	110008660	5640	5640	5640	5640	0
60	20230605	184000	110008660	5640	5640	5640	5640	0
61	20230605	183900	110008660	5640	5640	5640	5640	0
62	20230605	183800	110008660	5640	5640	5640	5640	244
63	20230605	183700	110008660	5640	5640	5640	5640	0
64	20230605	183600	110008660	5640	5640	5640	5640	0
65	20230605	183500	110008660	5640	5640	5640	5640	0
66	20230605	183400	110008660	5640	5640	5640	5640	0
67	20230605	183300	110008660	5640	5640	5640	5640	0
68	20230605	183200	110008660	5640	5640	5640	5640	0
69	20230605	183100	110008660	5640	5640	5640	5640	0
70	20230605	183000	110008660	5640	5640	5640	5640	0
71	20230605	182900	110008660	5640	5640	5640	5640	0
72	20230605	182800	110008660	5640	5640	5640	5640	0
73	20230605	182700	110008660	5640	5640	5640	5640	0
74	20230605	182600	110008660	5640	5640	5640	5640	0
75	20230605	182500	110008660	5640	5640	5640	5640	0
76	20230605	182400	110008660	5640	5640	5640	5640	0
77	20230605	182300	110008660	5640	5640	5640	5640	0
78	20230605	182200	110008660	5640	5640	5640	5640	0
79	20230605	182100	110008660	5640	5640	5640	5640	0
80	20230605	182000	110008660	5640	5640	5640	5640	0
81	20230605	181900	110008660	5640	5640	5640	5640	0
82	20230605	181800	110008660	5640	5640	5640	5640	0
83	20230605	181700	110008660	5640	5640	5640	5640	0
84	20230605	181600	110008660	5640	5640	5640	5640	0
85	20230605	181500	110008660	5640	5640	5640	5640	0
86	20230605	181400	110008660	5640	5640	5640	5640	0
87	20230605	181300	110008660	5640	5640	5640	5640	0
88	20230605	181200	110008660	5640	5640	5640	5640	0
89	20230605	181100	110008660	5640	5640	5640	5640	0
90	20230605	181000	110008660	5640	5640	5640	5640	0
91	20230605	180900	110008660	5640	5640	5640	5640	0
92	20230605	180800	110008660	5640	5640	5640	5640	244
93	20230605	180700	110008660	5640	5640	5640	5640	0
94	20230605	180600	110008660	5640	5640	5640	5640	0
95	20230605	180500	110008660	5640	5640	5640	5640	0
96	20230605	180400	110008660	5640	5640	5640	5640	0
97	20230605	180300	110008660	5640	5640	5640	5640	0
98	20230605	180200	110008660	5640	5640	5640	5640	0
99	20230605	180100	110008660	5640	5640	5640	5640	0
100	20230605	180000	110008660	5640	5640	5640	5640	0
101	20230605	175900	110008660	5640	5640	5640	5640	0
102	20230605	175800	110008660	5640	5640	5640	5640	0
103	20230605	175700	110008660	5640	5640	5640	5640	0
104	20230605	175600	110008660	5640	5640	5640	5640	0
105	20230605	175500	110008660	5640	5640	5640	5640	0
106	20230605	175400	110008660	5640	5640	5640	5640	0
107	20230605	175300	110008660	5640	5640	5640	5640	0
108	20230605	175200	110008660	5640	5640	5640	5640	0
109	20230605	175100	110008660	5640	5640	5640	5640	0
110	20230605	175000	110008660	5640	5640	5640	5640	0
111	20230605	174900	110008660	5640	5640	5640	5640	0
112	20230605	174800	110008660	5640	5640	5640	5640	0
113	20230605	174700	110008660	5640	5640	5640	5640	0
114	20230605	174600	110008660	5640	5640	5640	5640	0
115	20230605	174500	110008660	5640	5640	5640	5640	0
116	20230605	174400	110008660	5640	5640	5640	5640	0
117	20230605	174300	110008660	5640	5640	5640	5640	0
118	20230605	174200	110008660	5640	5640	5640	5640	0
119	20230605	174100	110008660	5640	5640	5640	5640	0
120	20230605	174000	110008660	5640	5640	5640	5640	0
121	20230605	173900	110008660	5640	5640	5640	5640	0
122	20230605	173800	110008660	5640	5640	5640	5640	244
123	20230605	173700	110008660	5640	5640	5640	5640	0
124	20230605	173600	110008660	5640	5640	5640	5640	0
125	20230605	173500	110008660	5640	5640	5640	5640	0
126	20230605	173400	110008660	5640	5640	5640	5640	0
127	20230605	173300	110008660	5640	5640	5640	5640	0
128	20230605	173200	110008660	5640	5640	5640	5640	0
129	20230605	173100	110008660	5640	5640	5640	5640	0
130	20230605	173000	110008660	5640	5640	5640	5640	0
131	20230605	172900	110008660	5640	5640	5640	5640	0
132	20230605	172800	110008660	5640	5640	5640	5640	0
133	20230605	172700	110008660	5640	5640	5640	5640	0
134	20230605	172600	110008660	5640	5640	5640	5640	0
135	20230605	172500	110008660	5640	5640	5640	5640	0
136	20230605	172400	110008660	5640	5640	5640	5640	0
137	20230605	172300	110008660	5640	5640	5640	5640	0
138	20230605	172200	110008660	5640	5640	5640	5640	0
139	20230605	172100	110008660	5640	5640	5640	5640	0
140	20230605	172000	110008660	5640	5640	5640	5640	0
141	20230605	171900	110008660	5640	5640	5640	5640	0
142	20230605	171800	110008660	5640	5640	5640	5640	0
143	20230605	171700	110008660	5640	5640	5640	5640	0
144	20230605	171600	110008660	5640	5640	5640	5640	0
145	20230605	171500	110008660	5640	5640	5640	5640	0
146	20230605	171400	110008660	5640	5640	5640	5640	0
147	20230605	171300	110008660	5640	5640	5640	5640	0
148	20230605	171200	110008660	5640	5640	5640	5640	0
149	20230605	171100	110008660	5640	5640	5640	5640	0
150	20230605	171000	110008660	5640	5640	5640	5640	0
151	20230605	170900	110008660	5640	5640	5640	5640	0
152	20230605	170800	110008660	5640	5640	5640	5640	244
153	20230605	170700	110008660	5640	5640	5640	5640	0
154	20230605	170600	110008660	5640	5640	5640	5640	0
155	20230605	170500	110008660	5640	5640	5640	5640	0
156	20230605	170400	110008660	5640	5640	5640	5640	0
157	20230605	170300	110008660	5640	5640	5640	5640	0
158	20230605	170200	110008660	5640	5640	5640	5640	0
159	20230605	170100	110008660	5640	5640	5640	5640	0
160	20230605	170000	110008660	5640	5640	5640	5640	0
161	20230605	165900	110008660	5640	5640	5640	5640	0
162	20230605	165800	110008660	5640	5640	5640	5640	0
163	20230605	165700	110008660	5640	5640	5640	5640	0
164	20230605	165600	110008660	5640	5640	5640	5640	0
165	20230605	165500	110008660	5640	5640	5640	5640	0
166	20230605	165400	110008660	5640	5640	5640	5640	0
167	20230605	165300	110008660	5640	5640	5640	5640	0
168	20230605	165200	110008660	5640	5640	5640	5640	0
169	20230605	165100	110008660	5640	5640	5640	5640	0
170	20230605	165000	110008660	5640	5640	5640	5640	0
171	20230605	164900	110008660	5640	5640	5640	5640	0
172	20230605	164800	110008660	5640	5640	5640	5640	0
173	20230605	164700	110008660	5640	5640	5640	5640	0
174	20230605	164600	110008660	5640	5640	5640	5640	0
175	20230605	164500	110008660	5640	5640	5640	5640	0
176	20230605	164400	110008660	5640	5640	5640	5640	0
177	20230605	164300	110008660	5640	5640	5640	5640	0
178	20230605	164200	110008660	5640	5640	5640	5640	0
179	20230605	164100	110008660	5640	5640	5640	5640	0
180	20230605	164000	110008660	5640	5640	5640	5640	0
181	20230605	163900	110008660	5640	5640	5640	5640	0
182	20230605	163800	110008660	5640	5640	5640	5640	244
183	20230605	163700	110008660	5640	5640	5640	5640	0
184	20230605	163600	110008660	5640	5640	5640	5640	0
185	20230605	163500	110008660	5640	5640	5640	5640	0
186	20230605	163400	110008660	5640	5640	5640	5640	0
187	20230605	163300	110008660	5640	5640	5640	5640	0
188	20230605	163200	110008660	5640	5640	5640	5640	0
189	20230605	163100	110008660	5640	5640	5640	5640	0
190	20230605	163000	110008660	5640	5640	5640	5640	0
191	20230605	162900	110008660	5640	5640	5640	5640	0
192	20230605	162800	110008660	5640	5640	5640	5640	0
193	20230605	162700	110008660	5640	5640	5640	5640	0
194	20230605	162600	110008660	5640	5640	5640	5640	0
195	20230605	162500	110008660	5640	5640	5640	5640	0
196	20230605	162400	110008660	5640	5640	5640	5640	0
197	20230605	162300	110008660	5640	5640	5640	5640	0
198	20230605	162200	110008660	5640	5640	5640	5640	0
199	20230605	162100	110008660	5640	5640	5640	5640	0
200	20230605	162000	110008660	5640	5640	5640	5640	0
201	20230605	161900	110008660	5640	5640	5640	5640	0
202	20230605	161800	110008660	5640	5640	5640	5640	0
203	20230605	161700	110008660	5640	5640	5640	5640	0
204	20230605	161600	110008660	5640	5640	5640	5640	0
205	20230605	161500	110008660	5640	5640	5640	5640	0
206	20230605	161400	110008660	5640	5640	5640	5640	0
207	20230605	161300	110008660	5640	5640	5640	5640	0
208	20230605	161200	110008660	5640	5640	5640	5640	0
209	20230605	161100	110008660	5640	5640	5640	5640	0
210	20230605	161000	110008660	5640	5640	5640	5640	0
211	20230605	160900	110008660	5640	5640	5640	5640	0
212	20230605	160800	110008660	5640	5640	5640	5640	244
213	20230605	160700	110008660	5640	5640	5640	5640	0
214	20230605	160600	110008660	5640	5640	5640	5640	0
215	20230605	160500	110008660	5640	5640	5640	5640	0
216	20230605	160400	110008660	5640	5640	5640	5640	0
217	20230605	160300	110008660	5640	5640	5640	5640	0
218	20230605	160200	110008660	5640	5640	5640	5640	0
219	20230605	160100	110008660	5640	5640	5640	5640	0
220	20230605	160000	110008660	5640	5640	5640	5640	0
221	20230605	155900	110008660	5640	5640	5640	5640	0
222	20230605	155800	110008660	5640	5640	5640	5640	0
223	20230605	155700	110008660	5640	5640	5640	5640	0
224	20230605	155600	110008660	5640	5640	5640	5640	0
225	20230605	155500	110008660	5640	5640	5640	5640	0
226	20230605	155400	110008660	5640	5640	5640	5640	0
227	20230605	155300	110008660	5640	5640	5640	5640	0
228	20230605	155200	110008660	5640	5640	5640	5640	0
229	20230605	155100	110008660	5640	5640	5640	5640	0
230	20230605	155000	110008660	5640	5640	5640	5640	0
231	20230605	154900	110008660	5640	5640	5640	5640	0
232	20230605	154800	110008660	5640	5640	5640	5640	0
233	20230605	154700	110008660	5640	5640	5640	5640	0
234	20230605	154600	110008660	5640	5640	5640	5640	0
235	20230605	154500	110008660	5640	5640	5640	5640	0
236	20230605	154400	110008660	5640	5640	5640	5640	0
237	20230605	154300	110008660	5640	5640	5640	5640	0
238	20230605	154200	110008660	5640	5640	5640	5640	0
239	20230605	154100	110008660	5640	5640	5640	5640	0
240	20230605	154000	110008660	5640	5640	5640	5640	0
241	20230605	153900	110008660	5640	5640	5640	5640	0
242	20230605	153800	110008660	5640	5640	5640	5640	244
243	20230605	153700	110008660	5640	5640	5640	5640	0
244	20230605	153600	110008660	5640	5640	5640	5640	0
245	20230605	153500	110008660	5640	5640	5640	5640	0
246	20230605	153400	110008660	5640	5640	5640	5640	0
247	20230605	153300	110008660	5640	5640	5640	5640	0
248	20230605	153200	110008660	5640	5640	5640	5640	0
249	20230605	153100	110008660	5640	5640	5640	5640	0
250	20230605	153000	110008660	5640	5640	5640	5640	244
251	20230605	152900	108632500	5620	5620	5620	5620	0
252	20230605	152800	108632500	5620	5620	5620	5620	0
253	20230605	152700	108632500	5620	5620	5620	5620	0
254	20230605	152600	108632500	5620	5620	5620	5620	0
255	20230605	152500	108632500	5620	5620	5620	5620	0
256	20230605	152400	108632500	5620	5620	5620	5620	0
257	20230605	152300	108632500	5620	5620	5620	5620	0
258	20230605	152200	108632500	5620	5620	5620	5620	0
259	20230605	152100	108632500	5620	5620	5620	5620	0
260	20230605	152000	108632500	5620	5620	5620	5620	0
261	20230605	151900	108632500	5620	5620	5640	5620	211
262	20230605	151800	107446640	5640	5640	5640	5640	0
263	20230605	151700	107446640	5640	5640	5640	5640	0
264	20230605	151600	107446640	5640	5640	5640	5640	0
265	20230605	151500	107446640	5640	5640	5640	5640	0
266	20230605	151400	107446640	5640	5640	5640	5640	0
267	20230605	151300	107446640	5640	5640	5640	5640	3
268	20230605	151200	107429720	5640	5640	5640	5640	0
269	20230605	151100	107429720	5640	5620	5640	5620	12
270	20230605	151000	107362240	5640	5640	5640	5640	0
271	20230605	150900	107362240	5640	5640	5640	5640	0
272	20230605	150800	107362240	5640	5640	5640	5640	0
273	20230605	150700	107362240	5640	5640	5640	5640	0
274	20230605	150600	107362240	5640	5640	5640	5640	0
275	20230605	150500	107362240	5640	5640	5640	5640	0
276	20230605	150400	107362240	5640	5640	5640	5640	0
277	20230605	150300	107362240	5640	5640	5640	5640	0
278	20230605	150200	107362240	5640	5640	5640	5640	1
279	20230605	150100	107356600	5610	5620	5620	5610	30
280	20230605	150000	107188240	5640	5620	5640	5620	5
281	20230605	145900	107160100	5640	5640	5640	5640	0
282	20230605	145800	107160100	5640	5640	5640	5640	0
283	20230605	145700	107160100	5640	5640	5640	5640	5
284	20230605	145600	107131900	5610	5630	5640	5600	982
285	20230605	145500	101622610	5640	5640	5640	5640	0
286	20230605	145400	101622610	5640	5640	5640	5640	0
287	20230605	145300	101622610	5640	5630	5640	5630	4
288	20230605	145200	101600080	5630	5630	5630	5630	1
289	20230605	145100	101594450	5640	5630	5640	5630	172
290	20230605	145000	100626020	5620	5640	5640	5620	457
291	20230605	144900	98050630	5640	5640	5640	5640	2
292	20230605	144800	98039350	5630	5630	5630	5630	10
293	20230605	144700	97983050	5630	5630	5630	5630	0
294	20230605	144600	97983050	5630	5640	5640	5630	8
295	20230605	144500	97937970	5640	5640	5640	5640	0
296	20230605	144400	97937970	5640	5640	5640	5640	20
297	20230605	144300	97825170	5630	5640	5640	5630	7
298	20230605	144200	97785710	5640	5640	5640	5640	0
299	20230605	144100	97785710	5640	5640	5640	5640	14
300	20230605	144000	97706750	5630	5630	5630	5630	3
301	20230605	143900	97689860	5630	5630	5630	5630	444
302	20230605	143800	95190140	5630	5630	5630	5630	12
303	20230605	143700	95122580	5630	5630	5630	5630	0
304	20230605	143600	95122580	5630	5640	5640	5630	641
305	20230605	143500	91507370	5640	5640	5640	5640	123
306	20230605	143400	90813650	5630	5630	5630	5630	0
307	20230605	143300	90813650	5630	5640	5640	5630	10
308	20230605	143200	90757280	5630	5630	5630	5630	0
309	20230605	143100	90757280	5630	5630	5630	5630	0
310	20230605	143000	90757280	5630	5630	5630	5630	3
311	20230605	142900	90740390	5640	5640	5640	5640	0
312	20230605	142800	90740390	5640	5640	5640	5640	0
313	20230605	142700	90740390	5640	5640	5640	5640	1
314	20230605	142600	90734750	5630	5630	5630	5630	3
315	20230605	142500	90717860	5640	5640	5640	5640	0
316	20230605	142400	90717860	5640	5640	5640	5640	2
317	20230605	142300	90706580	5630	5640	5640	5630	124
318	20230605	142200	90007250	5640	5640	5640	5640	0
319	20230605	142100	90007250	5640	5640	5640	5640	9
320	20230605	142000	89956490	5630	5630	5630	5630	2
321	20230605	141900	89945230	5640	5640	5640	5640	6
322	20230605	141800	89911390	5640	5630	5640	5630	61
323	20230605	141700	89567360	5630	5630	5630	5630	3
324	20230605	141600	89550470	5640	5640	5640	5640	7
325	20230605	141500	89510990	5630	5630	5630	5630	0
326	20230605	141400	89510990	5630	5630	5630	5630	0
327	20230605	141300	89510990	5630	5630	5630	5630	3
328	20230605	141200	89494100	5630	5630	5630	5630	0
329	20230605	141100	89494100	5630	5630	5630	5630	0
330	20230605	141000	89494100	5630	5630	5630	5630	3
331	20230605	140900	89477210	5630	5630	5630	5630	0
332	20230605	140800	89477210	5630	5630	5630	5630	300
333	20230605	140700	87788210	5620	5620	5620	5620	3
334	20230605	140600	87771350	5620	5620	5620	5620	0
335	20230605	140500	87771350	5620	5620	5620	5620	0
336	20230605	140400	87771350	5620	5620	5620	5620	0
337	20230605	140300	87771350	5620	5620	5620	5620	3
338	20230605	140200	87754490	5620	5620	5620	5620	0
339	20230605	140100	87754490	5620	5620	5620	5620	0
340	20230605	140000	87754490	5620	5620	5620	5620	3
341	20230605	135900	87737630	5620	5620	5620	5620	35
342	20230605	135800	87540930	5620	5620	5620	5620	0
343	20230605	135700	87540930	5620	5620	5620	5620	3
344	20230605	135600	87524070	5620	5620	5620	5620	0
345	20230605	135500	87524070	5620	5620	5620	5620	0
346	20230605	135400	87524070	5620	5620	5620	5620	0
347	20230605	135300	87524070	5620	5620	5620	5620	2
348	20230605	135200	87512830	5630	5630	5630	5630	1500
349	20230605	135100	79067830	5620	5620	5620	5620	0
350	20230605	135000	79067830	5620	5620	5620	5620	3
351	20230605	134900	79050970	5620	5620	5620	5620	0
352	20230605	134800	79050970	5620	5620	5620	5620	0
353	20230605	134700	79050970	5620	5620	5620	5620	3
354	20230605	134600	79034110	5620	5620	5620	5620	0
355	20230605	134500	79034110	5620	5620	5620	5620	0
356	20230605	134400	79034110	5620	5620	5620	5620	3
357	20230605	134300	79017250	5620	5620	5620	5620	151
358	20230605	134200	78168630	5620	5620	5620	5620	0
359	20230605	134100	78168630	5620	5620	5620	5620	0
360	20230605	134000	78168630	5620	5620	5620	5620	3
361	20230605	133900	78151770	5620	5620	5620	5620	0
362	20230605	133800	78151770	5620	5620	5620	5620	0
363	20230605	133700	78151770	5620	5630	5630	5620	636
364	20230605	133600	74577120	5630	5630	5630	5630	0
365	20230605	133500	74577120	5630	5630	5630	5630	0
366	20230605	133400	74577120	5630	5630	5640	5630	7
367	20230605	133300	74537680	5640	5640	5640	5640	0
368	20230605	133200	74537680	5640	5640	5640	5640	18
369	20230605	133100	74436160	5640	5640	5640	5640	4
370	20230605	133000	74413600	5640	5620	5640	5620	6
371	20230605	132900	74379800	5620	5620	5620	5620	0
372	20230605	132800	74379800	5620	5620	5620	5620	0
373	20230605	132700	74379800	5620	5620	5620	5620	3
374	20230605	132600	74362940	5620	5620	5620	5620	0
375	20230605	132500	74362940	5620	5620	5620	5620	0
376	20230605	132400	74362940	5620	5630	5630	5620	3
377	20230605	132300	74346070	5640	5640	5640	5640	0
378	20230605	132200	74346070	5640	5640	5640	5640	1
379	20230605	132100	74340430	5620	5620	5620	5620	0
380	20230605	132000	74340430	5620	5620	5620	5620	3
381	20230605	131900	74323570	5640	5640	5640	5640	0
382	20230605	131800	74323570	5640	5630	5640	5630	403
383	20230605	131700	72053950	5620	5620	5620	5620	3
384	20230605	131600	72037090	5620	5620	5620	5620	0
385	20230605	131500	72037090	5620	5620	5620	5620	0
386	20230605	131400	72037090	5620	5620	5620	5620	3
387	20230605	131300	72020230	5620	5620	5620	5620	0
388	20230605	131200	72020230	5620	5620	5620	5620	0
389	20230605	131100	72020230	5620	5620	5620	5620	3
390	20230605	131000	72003370	5610	5610	5610	5610	0
391	20230605	130900	72003370	5610	5610	5610	5610	0
392	20230605	130800	72003370	5610	5610	5610	5610	0
393	20230605	130700	72003370	5610	5610	5610	5610	3
394	20230605	130600	71986540	5630	5630	5630	5630	0
395	20230605	130500	71986540	5630	5630	5630	5630	1
396	20230605	130400	71980910	5610	5610	5610	5610	2
397	20230605	130300	71969690	5610	5610	5610	5610	0
398	20230605	130200	71969690	5610	5610	5610	5610	0
399	20230605	130100	71969690	5610	5620	5620	5610	4
400	20230605	130000	71947240	5610	5610	5610	5610	0
401	20230605	125900	71947240	5610	5610	5610	5610	0
402	20230605	125800	71947240	5610	5610	5610	5610	0
403	20230605	125700	71947240	5610	5630	5630	5610	4
404	20230605	125600	71924760	5610	5610	5610	5610	0
405	20230605	125500	71924760	5610	5610	5610	5610	0
406	20230605	125400	71924760	5610	5620	5620	5610	3
407	20230605	125300	71907910	5600	5600	5600	5600	0
408	20230605	125200	71907910	5600	5600	5600	5600	0
409	20230605	125100	71907910	5600	5600	5600	5600	3
410	20230605	125000	71891110	5600	5600	5600	5600	0
411	20230605	124900	71891110	5600	5600	5600	5600	0
412	20230605	124800	71891110	5600	5600	5600	5600	0
413	20230605	124700	71891110	5600	5600	5600	5600	3
414	20230605	124600	71874310	5600	5600	5600	5600	0
415	20230605	124500	71874310	5600	5600	5600	5600	0
416	20230605	124400	71874310	5600	5600	5600	5600	3
417	20230605	124300	71857510	5600	5600	5600	5600	0
418	20230605	124200	71857510	5600	5600	5600	5600	0
419	20230605	124100	71857510	5600	5600	5600	5600	2
420	20230605	124000	71846310	5610	5610	5610	5610	9
421	20230605	123900	71795820	5610	5610	5610	5610	0
422	20230605	123800	71795820	5610	5610	5610	5610	3
423	20230605	123700	71778990	5630	5630	5630	5630	0
424	20230605	123600	71778990	5630	5630	5630	5630	0
425	20230605	123500	71778990	5630	5620	5630	5620	1186
426	20230605	123400	65108880	5600	5600	5600	5600	3
427	20230605	123300	65092080	5600	5600	5600	5600	0
428	20230605	123200	65092080	5600	5600	5600	5600	0
429	20230605	123100	65092080	5600	5600	5600	5600	3
430	20230605	123000	65075280	5600	5600	5600	5600	0
431	20230605	122900	65075280	5600	5600	5600	5600	0
432	20230605	122800	65075280	5600	5600	5600	5600	3
433	20230605	122700	65058480	5600	5600	5600	5600	0
434	20230605	122600	65058480	5600	5600	5600	5600	0
435	20230605	122500	65058480	5600	5600	5600	5600	0
436	20230605	122400	65058480	5600	5600	5600	5600	3
437	20230605	122300	65041680	5610	5610	5610	5610	0
438	20230605	122200	65041680	5610	5610	5610	5610	273
439	20230605	122100	63510150	5610	5610	5610	5610	553
440	20230605	122000	60407820	5610	5610	5610	5610	92
441	20230605	121900	59891700	5610	5610	5610	5610	0
442	20230605	121800	59891700	5610	5610	5610	5610	3
443	20230605	121700	59874870	5610	5610	5610	5610	0
444	20230605	121600	59874870	5610	5610	5610	5610	0
445	20230605	121500	59874870	5610	5610	5610	5610	0
446	20230605	121400	59874870	5610	5610	5610	5610	2
447	20230605	121300	59863650	5610	5610	5610	5610	0
448	20230605	121200	59863650	5610	5610	5610	5610	0
449	20230605	121100	59863650	5610	5610	5610	5610	3
450	20230605	121000	59846820	5600	5600	5600	5600	0
451	20230605	120900	59846820	5600	5600	5600	5600	0
452	20230605	120800	59846820	5600	5620	5620	5600	1003
453	20230605	120700	54226510	5620	5620	5620	5620	0
454	20230605	120600	54226510	5620	5620	5620	5620	101
455	20230605	120500	53658890	5620	5620	5620	5620	0
456	20230605	120400	53658890	5620	5620	5620	5620	3
457	20230605	120300	53642030	5620	5620	5620	5620	20
458	20230605	120200	53529630	5620	5620	5620	5620	0
459	20230605	120100	53529630	5620	5620	5620	5620	348
460	20230605	120000	51573870	5610	5610	5610	5610	0
461	20230605	115900	51573870	5610	5610	5610	5610	0
462	20230605	115800	51573870	5610	5610	5610	5610	4
463	20230605	115700	51551430	5610	5610	5610	5610	0
464	20230605	115600	51551430	5610	5620	5620	5610	528
465	20230605	115500	48584350	5610	5610	5610	5610	3
466	20230605	115400	48567520	5610	5620	5620	5610	19
467	20230605	115300	48460750	5620	5620	5620	5620	3
468	20230605	115200	48443890	5610	5610	5610	5610	0
469	20230605	115100	48443890	5610	5610	5610	5610	822
470	20230605	115000	43832470	5610	5610	5610	5610	0
471	20230605	114900	43832470	5610	5610	5610	5610	0
472	20230605	114800	43832470	5610	5610	5610	5610	2
473	20230605	114700	43821250	5610	5610	5610	5610	0
474	20230605	114600	43821250	5610	5610	5610	5610	0
475	20230605	114500	43821250	5610	5610	5610	5610	3
476	20230605	114400	43804420	5620	5620	5620	5620	0
477	20230605	114300	43804420	5620	5620	5620	5620	1
478	20230605	114200	43798800	5610	5610	5610	5610	0
479	20230605	114100	43798800	5610	5630	5630	5610	11
480	20230605	114000	43736930	5620	5620	5620	5620	500
481	20230605	113900	40926930	5610	5610	5610	5610	96
482	20230605	113800	40388370	5610	5620	5620	5610	21
483	20230605	113700	40270380	5610	5610	5610	5610	10
484	20230605	113600	40214280	5620	5620	5620	5620	10
485	20230605	113500	40158080	5610	5610	5610	5610	3
486	20230605	113400	40141250	5610	5610	5610	5610	0
487	20230605	113300	40141250	5610	5610	5610	5610	0
488	20230605	113200	40141250	5610	5610	5610	5610	0
489	20230605	113100	40141250	5610	5610	5610	5610	3
490	20230605	113000	40124420	5610	5610	5610	5610	0
491	20230605	112900	40124420	5610	5610	5610	5610	100
492	20230605	112800	39563420	5610	5610	5610	5610	3
493	20230605	112700	39546590	5610	5610	5610	5610	0
494	20230605	112600	39546590	5610	5610	5610	5610	0
495	20230605	112500	39546590	5610	5610	5610	5610	2
496	20230605	112400	39535370	5620	5620	5620	5620	9
497	20230605	112300	39484790	5610	5610	5610	5610	0
498	20230605	112200	39484790	5610	5610	5610	5610	3
499	20230605	112100	39467960	5610	5610	5610	5610	0
500	20230605	112000	39467960	5610	5610	5610	5610	0
501	20230605	111900	39467960	5610	5610	5610	5610	0
502	20230605	111800	39467960	5610	5610	5610	5610	3
503	20230605	111700	39451130	5620	5620	5620	5620	0
504	20230605	111600	39451130	5620	5620	5620	5620	7
505	20230605	111500	39411790	5610	5610	5610	5610	3
506	20230605	111400	39394960	5610	5610	5610	5610	0
507	20230605	111300	39394960	5610	5610	5610	5610	0
508	20230605	111200	39394960	5610	5610	5610	5610	3
509	20230605	111100	39378130	5610	5610	5610	5610	0
510	20230605	111000	39378130	5610	5610	5610	5610	0
511	20230605	110900	39378130	5610	5610	5610	5610	0
512	20230605	110800	39378130	5610	5610	5610	5610	3
513	20230605	110700	39361300	5610	5610	5610	5610	0
514	20230605	110600	39361300	5610	5610	5610	5610	200
515	20230605	110500	38239300	5610	5610	5610	5610	3
516	20230605	110400	38222470	5610	5610	5610	5610	0
517	20230605	110300	38222470	5610	5610	5610	5610	77
518	20230605	110200	37790500	5600	5600	5600	5600	3
519	20230605	110100	37773700	5600	5600	5600	5600	0
520	20230605	110000	37773700	5600	5600	5600	5600	0
521	20230605	105900	37773700	5600	5600	5600	5600	0
522	20230605	105800	37773700	5600	5600	5600	5600	2
523	20230605	105700	37762500	5600	5600	5600	5600	0
524	20230605	105600	37762500	5600	5600	5600	5600	0
525	20230605	105500	37762500	5600	5600	5600	5600	3
526	20230605	105400	37745700	5600	5600	5600	5600	0
527	20230605	105300	37745700	5600	5600	5600	5600	0
528	20230605	105200	37745700	5600	5600	5600	5600	3
529	20230605	105100	37728900	5590	5590	5590	5590	0
530	20230605	105000	37728900	5590	5590	5590	5590	0
531	20230605	104900	37728900	5590	5590	5590	5590	3
532	20230605	104800	37712130	5600	5600	5600	5600	43
533	20230605	104700	37471330	5590	5590	5590	5590	0
534	20230605	104600	37471330	5590	5590	5590	5590	0
535	20230605	104500	37471330	5590	5600	5600	5590	3
536	20230605	104400	37454550	5590	5590	5590	5590	0
537	20230605	104300	37454550	5590	5590	5590	5590	0
538	20230605	104200	37454550	5590	5590	5590	5590	3
539	20230605	104100	37437780	5610	5610	5610	5610	9
540	20230605	104000	37387290	5590	5590	5590	5590	0
541	20230605	103900	37387290	5590	5590	5590	5590	3
542	20230605	103800	37370520	5590	5590	5590	5590	0
543	20230605	103700	37370520	5590	5590	5590	5590	0
544	20230605	103600	37370520	5590	5590	5590	5590	0
545	20230605	103500	37370520	5590	5590	5590	5590	2
546	20230605	103400	37359340	5590	5590	5590	5590	0
547	20230605	103300	37359340	5590	5590	5590	5590	0
548	20230605	103200	37359340	5590	5590	5590	5590	3
549	20230605	103100	37342570	5610	5610	5610	5610	0
550	20230605	103000	37342570	5610	5610	5610	5610	13
551	20230605	102900	37269640	5580	5580	5580	5580	3
552	20230605	102800	37252900	5590	5600	5600	5590	18
553	20230605	102700	37152110	5620	5620	5620	5620	0
554	20230605	102600	37152110	5620	5620	5620	5620	7
555	20230605	102500	37112770	5600	5600	5600	5600	3
556	20230605	102400	37095970	5620	5620	5620	5620	3
557	20230605	102300	37079110	5620	5620	5620	5620	0
558	20230605	102200	37079110	5620	5610	5620	5610	4
559	20230605	102100	37056660	5620	5610	5620	5610	300
560	20230605	102000	35370680	5610	5610	5610	5610	4
561	20230605	101900	35348240	5590	5590	5590	5590	3
562	20230605	101800	35331470	5590	5590	5590	5590	0
563	20230605	101700	35331470	5590	5590	5590	5590	0
564	20230605	101600	35331470	5590	5590	5590	5590	3
565	20230605	101500	35314700	5610	5610	5610	5610	150
566	20230605	101400	34473200	5610	5610	5610	5610	7
567	20230605	101300	34433930	5580	5580	5580	5580	0
568	20230605	101200	34433930	5580	5600	5600	5580	34
569	20230605	101100	34243630	5600	5600	5600	5600	0
570	20230605	101000	34243630	5600	5600	5600	5600	0
571	20230605	100900	34243630	5600	5600	5600	5600	2
572	20230605	100800	34232430	5620	5600	5620	5600	86
573	20230605	100700	33750690	5600	5600	5600	5600	0
574	20230605	100600	33750690	5600	5610	5610	5600	3
575	20230605	100500	33733880	5630	5630	5630	5630	0
576	20230605	100400	33733880	5630	5630	5630	5630	0
577	20230605	100300	33733880	5630	5630	5630	5630	0
578	20230605	100200	33733880	5630	5610	5630	5610	7
579	20230605	100100	33694530	5630	5620	5630	5620	3
580	20230605	100000	33677660	5610	5610	5610	5610	53
581	20230605	095900	33380330	5590	5610	5610	5570	215
582	20230605	095800	32180820	5610	5610	5610	5610	0
583	20230605	095700	32180820	5610	5610	5610	5610	0
584	20230605	095600	32180820	5610	5640	5640	5610	6
585	20230605	095500	32147070	5630	5630	5630	5630	4
586	20230605	095400	32124550	5630	5630	5630	5630	264
587	20230605	095300	30638230	5630	5630	5630	5630	8
588	20230605	095200	30593190	5600	5600	5600	5600	3
589	20230605	095100	30576390	5620	5620	5620	5620	0
590	20230605	095000	30576390	5620	5620	5620	5620	0
591	20230605	094900	30576390	5620	5600	5620	5600	4
592	20230605	094800	30553970	5600	5600	5600	5600	0
593	20230605	094700	30553970	5600	5600	5600	5600	0
594	20230605	094600	30553970	5600	5600	5600	5600	2
595	20230605	094500	30542770	5620	5620	5620	5620	0
596	20230605	094400	30542770	5620	5620	5620	5620	5
597	20230605	094300	30514670	5590	5610	5610	5590	100
598	20230605	094200	29955160	5610	5610	5610	5610	203
599	20230605	094100	28816330	5610	5610	5610	5610	79
600	20230605	094000	28373140	5610	5610	5610	5610	2
601	20230605	093900	28361920	5590	5590	5590	5590	3
602	20230605	093800	28345150	5610	5610	5610	5610	0
603	20230605	093700	28345150	5610	5610	5610	5610	0
604	20230605	093600	28345150	5610	5610	5610	5590	21
605	20230605	093500	28227400	5590	5590	5590	5590	0
606	20230605	093400	28227400	5590	5590	5590	5590	0
607	20230605	093300	28227400	5590	5590	5590	5590	3
608	20230605	093200	28210630	5600	5600	5600	5600	0
609	20230605	093100	28210630	5600	5600	5600	5600	0
610	20230605	093000	28210630	5600	5600	5600	5600	211
611	20230605	092900	27029030	5600	5600	5600	5600	4
612	20230605	092800	27006630	5590	5590	5590	5590	3
613	20230605	092700	26989860	5570	5570	5570	5570	2
614	20230605	092600	26978720	5560	5560	5560	5560	0
615	20230605	092500	26978720	5560	5580	5580	5560	1315
616	20230605	092400	19655040	5600	5580	5600	5580	69
617	20230605	092300	19269880	5580	5580	5580	5580	0
618	20230605	092200	19269880	5580	5580	5580	5580	0
619	20230605	092100	19269880	5580	5630	5650	5580	1438
620	20230605	092000	11227910	5650	5650	5650	5650	4
621	20230605	091900	11205310	5610	5610	5610	5610	246
622	20230605	091800	9825250	5610	5610	5610	5610	4
623	20230605	091700	9802810	5660	5660	5660	5660	0
624	20230605	091600	9802810	5660	5660	5660	5660	0
625	20230605	091500	9802810	5660	5660	5660	5660	0
626	20230605	091400	9802810	5660	5660	5660	5660	0
627	20230605	091300	9802810	5660	5660	5660	5660	0
628	20230605	091200	9802810	5660	5660	5660	5660	0
629	20230605	091100	9802810	5660	5660	5660	5660	0
630	20230605	091000	9802810	5660	5650	5660	5650	30
631	20230605	090900	9633250	5650	5650	5650	5650	1700
632	20230605	090800	28250	5650	5650	5650	5650	0
633	20230605	090700	28250	5650	5650	5650	5650	0
634	20230605	090600	28250	5650	5650	5650	5650	0
635	20230605	090500	28250	5650	5650	5650	5650	0
636	20230605	090400	28250	5650	5650	5650	5650	0
637	20230605	090300	28250	5650	5650	5650	5650	0
638	20230605	090200	28250	5650	5650	5650	5650	0
639	20230605	090100	28250	5650	5650	5650	5650	0
640	20230605	090000	28250	5650	5650	5650	5650	5