KissMeData/156100/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	164487780	5820	5820	5820	5820	167
3	20230605	183700	164487780	5820	5820	5820	5820	0
4	20230605	183600	164487780	5820	5820	5820	5820	0
5	20230605	183500	164487780	5820	5820	5820	5820	0
6	20230605	183400	164487780	5820	5820	5820	5820	0
7	20230605	183300	164487780	5820	5820	5820	5820	0
8	20230605	183200	164487780	5820	5820	5820	5820	0
9	20230605	183100	164487780	5820	5820	5820	5820	0
10	20230605	183000	164487780	5820	5820	5820	5820	0
11	20230605	182900	164487780	5820	5820	5820	5820	0
12	20230605	182800	164487780	5820	5820	5820	5820	0
13	20230605	182700	164487780	5820	5820	5820	5820	0
14	20230605	182600	164487780	5820	5820	5820	5820	0
15	20230605	182500	164487780	5820	5820	5820	5820	0
16	20230605	182400	164487780	5820	5820	5820	5820	0
17	20230605	182300	164487780	5820	5820	5820	5820	0
18	20230605	182200	164487780	5820	5820	5820	5820	0
19	20230605	182100	164487780	5820	5820	5820	5820	0
20	20230605	182000	164487780	5820	5820	5820	5820	0
21	20230605	181900	164487780	5820	5820	5820	5820	0
22	20230605	181800	164487780	5820	5820	5820	5820	0
23	20230605	181700	164487780	5820	5820	5820	5820	0
24	20230605	181600	164487780	5820	5820	5820	5820	0
25	20230605	181500	164487780	5820	5820	5820	5820	0
26	20230605	181400	164487780	5820	5820	5820	5820	0
27	20230605	181300	164487780	5820	5820	5820	5820	0
28	20230605	181200	164487780	5820	5820	5820	5820	0
29	20230605	181100	164487780	5820	5820	5820	5820	0
30	20230605	181000	164487780	5820	5820	5820	5820	0
31	20230605	180900	164487780	5820	5820	5820	5820	0
32	20230605	180800	164487780	5820	5820	5820	5820	167
33	20230605	180700	164487780	5820	5820	5820	5820	0
34	20230605	180600	164487780	5820	5820	5820	5820	0
35	20230605	180500	164487780	5820	5820	5820	5820	0
36	20230605	180400	164487780	5820	5820	5820	5820	0
37	20230605	180300	164487780	5820	5820	5820	5820	0
38	20230605	180200	164487780	5820	5820	5820	5820	0
39	20230605	180100	164487780	5820	5820	5820	5820	0
40	20230605	180000	164487780	5820	5820	5820	5820	0
41	20230605	175900	164487780	5820	5820	5820	5820	0
42	20230605	175800	164487780	5820	5820	5820	5820	0
43	20230605	175700	164487780	5820	5820	5820	5820	0
44	20230605	175600	164487780	5820	5820	5820	5820	0
45	20230605	175500	164487780	5820	5820	5820	5820	0
46	20230605	175400	164487780	5820	5820	5820	5820	0
47	20230605	175300	164487780	5820	5820	5820	5820	0
48	20230605	175200	164487780	5820	5820	5820	5820	0
49	20230605	175100	164487780	5820	5820	5820	5820	0
50	20230605	175000	164487780	5820	5820	5820	5820	0
51	20230605	174900	164487780	5820	5820	5820	5820	0
52	20230605	174800	164487780	5820	5820	5820	5820	0
53	20230605	174700	164487780	5820	5820	5820	5820	0
54	20230605	174600	164487780	5820	5820	5820	5820	0
55	20230605	174500	164487780	5820	5820	5820	5820	0
56	20230605	174400	164487780	5820	5820	5820	5820	0
57	20230605	174300	164487780	5820	5820	5820	5820	0
58	20230605	174200	164487780	5820	5820	5820	5820	0
59	20230605	174100	164487780	5820	5820	5820	5820	0
60	20230605	174000	164487780	5820	5820	5820	5820	0
61	20230605	173900	164487780	5820	5820	5820	5820	0
62	20230605	173800	164487780	5820	5820	5820	5820	167
63	20230605	173700	164487780	5820	5820	5820	5820	0
64	20230605	173600	164487780	5820	5820	5820	5820	0
65	20230605	173500	164487780	5820	5820	5820	5820	0
66	20230605	173400	164487780	5820	5820	5820	5820	0
67	20230605	173300	164487780	5820	5820	5820	5820	0
68	20230605	173200	164487780	5820	5820	5820	5820	0
69	20230605	173100	164487780	5820	5820	5820	5820	0
70	20230605	173000	164487780	5820	5820	5820	5820	0
71	20230605	172900	164487780	5820	5820	5820	5820	0
72	20230605	172800	164487780	5820	5820	5820	5820	0
73	20230605	172700	164487780	5820	5820	5820	5820	0
74	20230605	172600	164487780	5820	5820	5820	5820	0
75	20230605	172500	164487780	5820	5820	5820	5820	0
76	20230605	172400	164487780	5820	5820	5820	5820	0
77	20230605	172300	164487780	5820	5820	5820	5820	0
78	20230605	172200	164487780	5820	5820	5820	5820	0
79	20230605	172100	164487780	5820	5820	5820	5820	0
80	20230605	172000	164487780	5820	5820	5820	5820	0
81	20230605	171900	164487780	5820	5820	5820	5820	0
82	20230605	171800	164487780	5820	5820	5820	5820	0
83	20230605	171700	164487780	5820	5820	5820	5820	0
84	20230605	171600	164487780	5820	5820	5820	5820	0
85	20230605	171500	164487780	5820	5820	5820	5820	0
86	20230605	171400	164487780	5820	5820	5820	5820	0
87	20230605	171300	164487780	5820	5820	5820	5820	0
88	20230605	171200	164487780	5820	5820	5820	5820	0
89	20230605	171100	164487780	5820	5820	5820	5820	0
90	20230605	171000	164487780	5820	5820	5820	5820	0
91	20230605	170900	164487780	5820	5820	5820	5820	0
92	20230605	170800	164487780	5820	5820	5820	5820	167
93	20230605	170700	164487780	5820	5820	5820	5820	0
94	20230605	170600	164487780	5820	5820	5820	5820	0
95	20230605	170500	164487780	5820	5820	5820	5820	0
96	20230605	170400	164487780	5820	5820	5820	5820	0
97	20230605	170300	164487780	5820	5820	5820	5820	0
98	20230605	170200	164487780	5820	5820	5820	5820	0
99	20230605	170100	164487780	5820	5820	5820	5820	0
100	20230605	170000	164487780	5820	5820	5820	5820	0
101	20230605	165900	164487780	5820	5820	5820	5820	0
102	20230605	165800	164487780	5820	5820	5820	5820	0
103	20230605	165700	164487780	5820	5820	5820	5820	0
104	20230605	165600	164487780	5820	5820	5820	5820	0
105	20230605	165500	164487780	5820	5820	5820	5820	0
106	20230605	165400	164487780	5820	5820	5820	5820	0
107	20230605	165300	164487780	5820	5820	5820	5820	0
108	20230605	165200	164487780	5820	5820	5820	5820	0
109	20230605	165100	164487780	5820	5820	5820	5820	0
110	20230605	165000	164487780	5820	5820	5820	5820	0
111	20230605	164900	164487780	5820	5820	5820	5820	0
112	20230605	164800	164487780	5820	5820	5820	5820	0
113	20230605	164700	164487780	5820	5820	5820	5820	0
114	20230605	164600	164487780	5820	5820	5820	5820	0
115	20230605	164500	164487780	5820	5820	5820	5820	0
116	20230605	164400	164487780	5820	5820	5820	5820	0
117	20230605	164300	164487780	5820	5820	5820	5820	0
118	20230605	164200	164487780	5820	5820	5820	5820	0
119	20230605	164100	164487780	5820	5820	5820	5820	0
120	20230605	164000	164487780	5820	5820	5820	5820	0
121	20230605	163900	164487780	5820	5820	5820	5820	0
122	20230605	163800	164487780	5820	5820	5820	5820	167
123	20230605	163700	164487780	5820	5820	5820	5820	0
124	20230605	163600	164487780	5820	5820	5820	5820	0
125	20230605	163500	164487780	5820	5820	5820	5820	0
126	20230605	163400	164487780	5820	5820	5820	5820	0
127	20230605	163300	164487780	5820	5820	5820	5820	0
128	20230605	163200	164487780	5820	5820	5820	5820	0
129	20230605	163100	164487780	5820	5820	5820	5820	0
130	20230605	163000	164487780	5820	5820	5820	5820	0
131	20230605	162900	164487780	5820	5820	5820	5820	0
132	20230605	162800	164487780	5820	5820	5820	5820	0
133	20230605	162700	164487780	5820	5820	5820	5820	0
134	20230605	162600	164487780	5820	5820	5820	5820	0
135	20230605	162500	164487780	5820	5820	5820	5820	0
136	20230605	162400	164487780	5820	5820	5820	5820	0
137	20230605	162300	164487780	5820	5820	5820	5820	0
138	20230605	162200	164487780	5820	5820	5820	5820	0
139	20230605	162100	164487780	5820	5820	5820	5820	0
140	20230605	162000	164487780	5820	5820	5820	5820	0
141	20230605	161900	164487780	5820	5820	5820	5820	0
142	20230605	161800	164487780	5820	5820	5820	5820	0
143	20230605	161700	164487780	5820	5820	5820	5820	0
144	20230605	161600	164487780	5820	5820	5820	5820	0
145	20230605	161500	164487780	5820	5820	5820	5820	0
146	20230605	161400	164487780	5820	5820	5820	5820	0
147	20230605	161300	164487780	5820	5820	5820	5820	0
148	20230605	161200	164487780	5820	5820	5820	5820	0
149	20230605	161100	164487780	5820	5820	5820	5820	0
150	20230605	161000	164487780	5820	5820	5820	5820	0
151	20230605	160900	164487780	5820	5820	5820	5820	0
152	20230605	160800	164487780	5820	5820	5820	5820	167
153	20230605	160700	164487780	5820	5820	5820	5820	0
154	20230605	160600	164487780	5820	5820	5820	5820	0
155	20230605	160500	164487780	5820	5820	5820	5820	0
156	20230605	160400	164487780	5820	5820	5820	5820	0
157	20230605	160300	164487780	5820	5820	5820	5820	0
158	20230605	160200	164487780	5820	5820	5820	5820	0
159	20230605	160100	164487780	5820	5820	5820	5820	0
160	20230605	160000	164487780	5820	5820	5820	5820	0
161	20230605	155900	164487780	5820	5820	5820	5820	0
162	20230605	155800	164487780	5820	5820	5820	5820	0
163	20230605	155700	164487780	5820	5820	5820	5820	0
164	20230605	155600	164487780	5820	5820	5820	5820	0
165	20230605	155500	164487780	5820	5820	5820	5820	0
166	20230605	155400	164487780	5820	5820	5820	5820	0
167	20230605	155300	164487780	5820	5820	5820	5820	0
168	20230605	155200	164487780	5820	5820	5820	5820	0
169	20230605	155100	164487780	5820	5820	5820	5820	0
170	20230605	155000	164487780	5820	5820	5820	5820	0
171	20230605	154900	164487780	5820	5820	5820	5820	0
172	20230605	154800	164487780	5820	5820	5820	5820	0
173	20230605	154700	164487780	5820	5820	5820	5820	0
174	20230605	154600	164487780	5820	5820	5820	5820	0
175	20230605	154500	164487780	5820	5820	5820	5820	0
176	20230605	154400	164487780	5820	5820	5820	5820	0
177	20230605	154300	164487780	5820	5820	5820	5820	0
178	20230605	154200	164487780	5820	5820	5820	5820	0
179	20230605	154100	164487780	5820	5820	5820	5820	0
180	20230605	154000	164487780	5820	5820	5820	5820	0
181	20230605	153900	164487780	5820	5820	5820	5820	0
182	20230605	153800	164487780	5820	5820	5820	5820	167
183	20230605	153700	164487780	5820	5820	5820	5820	0
184	20230605	153600	164487780	5820	5820	5820	5820	0
185	20230605	153500	164487780	5820	5820	5820	5820	0
186	20230605	153400	164487780	5820	5820	5820	5820	0
187	20230605	153300	164487780	5820	5820	5820	5820	0
188	20230605	153200	164487780	5820	5820	5820	5820	0
189	20230605	153100	164487780	5820	5820	5820	5820	0
190	20230605	153000	164487780	5820	5820	5820	5820	167
191	20230605	152900	163515840	5830	5830	5830	5830	0
192	20230605	152800	163515840	5830	5830	5830	5830	0
193	20230605	152700	163515840	5830	5830	5830	5830	0
194	20230605	152600	163515840	5830	5830	5830	5830	0
195	20230605	152500	163515840	5830	5830	5830	5830	0
196	20230605	152400	163515840	5830	5830	5830	5830	0
197	20230605	152300	163515840	5830	5830	5830	5830	0
198	20230605	152200	163515840	5830	5830	5830	5830	0
199	20230605	152100	163515840	5830	5830	5830	5830	0
200	20230605	152000	163515840	5830	5830	5830	5830	0
201	20230605	151900	163515840	5830	5810	5830	5810	3000
202	20230605	151800	146030050	5760	5780	5780	5760	32
203	20230605	151700	145845570	5830	5830	5830	5830	0
204	20230605	151600	145845570	5830	5830	5830	5830	0
205	20230605	151500	145845570	5830	5770	5830	5770	1600
206	20230605	151400	136556190	5760	5760	5760	5760	0
207	20230605	151300	136556190	5760	5760	5760	5760	12
208	20230605	151200	136487070	5760	5760	5760	5760	0
209	20230605	151100	136487070	5760	5760	5760	5760	0
210	20230605	151000	136487070	5760	5770	5770	5760	41
211	20230605	150900	136250790	5770	5770	5770	5770	0
212	20230605	150800	136250790	5770	5770	5770	5770	0
213	20230605	150700	136250790	5770	5770	5770	5770	0
214	20230605	150600	136250790	5770	5770	5770	5770	0
215	20230605	150500	136250790	5770	5770	5770	5770	36
216	20230605	150400	136043070	5780	5780	5780	5780	10
217	20230605	150300	135985270	5770	5770	5770	5770	0
218	20230605	150200	135985270	5770	5770	5770	5770	0
219	20230605	150100	135985270	5770	5770	5770	5770	0
220	20230605	150000	135985270	5770	5770	5770	5770	0
221	20230605	145900	135985270	5770	5770	5770	5770	0
222	20230605	145800	135985270	5770	5770	5770	5770	0
223	20230605	145700	135985270	5770	5770	5770	5770	0
224	20230605	145600	135985270	5770	5770	5770	5770	0
225	20230605	145500	135985270	5770	5770	5770	5770	0
226	20230605	145400	135985270	5770	5770	5770	5770	0
227	20230605	145300	135985270	5770	5770	5770	5770	0
228	20230605	145200	135985270	5770	5770	5770	5770	0
229	20230605	145100	135985270	5770	5770	5770	5770	0
230	20230605	145000	135985270	5770	5770	5770	5770	15
231	20230605	144900	135898720	5790	5790	5790	5790	0
232	20230605	144800	135898720	5790	5790	5790	5790	0
233	20230605	144700	135898720	5790	5790	5790	5790	0
234	20230605	144600	135898720	5790	5790	5790	5790	0
235	20230605	144500	135898720	5790	5790	5790	5790	0
236	20230605	144400	135898720	5790	5790	5790	5790	100
237	20230605	144300	135319720	5790	5790	5790	5790	0
238	20230605	144200	135319720	5790	5790	5790	5790	0
239	20230605	144100	135319720	5790	5790	5790	5790	0
240	20230605	144000	135319720	5790	5790	5790	5790	0
241	20230605	143900	135319720	5790	5790	5790	5790	5
242	20230605	143800	135290770	5760	5760	5760	5760	0
243	20230605	143700	135290770	5760	5760	5760	5760	0
244	20230605	143600	135290770	5760	5760	5760	5760	0
245	20230605	143500	135290770	5760	5760	5760	5760	0
246	20230605	143400	135290770	5760	5760	5760	5760	0
247	20230605	143300	135290770	5760	5760	5760	5760	0
248	20230605	143200	135290770	5760	5760	5760	5760	0
249	20230605	143100	135290770	5760	5760	5760	5760	1
250	20230605	143000	135285010	5760	5760	5760	5760	0
251	20230605	142900	135285010	5760	5760	5760	5760	0
252	20230605	142800	135285010	5760	5760	5760	5760	0
253	20230605	142700	135285010	5760	5760	5760	5760	0
254	20230605	142600	135285010	5760	5760	5760	5760	0
255	20230605	142500	135285010	5760	5760	5760	5760	0
256	20230605	142400	135285010	5760	5760	5760	5760	0
257	20230605	142300	135285010	5760	5760	5760	5760	0
258	20230605	142200	135285010	5760	5760	5760	5760	0
259	20230605	142100	135285010	5760	5760	5760	5760	0
260	20230605	142000	135285010	5760	5760	5760	5760	114
261	20230605	141900	134628370	5760	5760	5760	5760	0
262	20230605	141800	134628370	5760	5760	5760	5760	0
263	20230605	141700	134628370	5760	5760	5760	5760	0
264	20230605	141600	134628370	5760	5760	5760	5760	0
265	20230605	141500	134628370	5760	5760	5760	5760	0
266	20230605	141400	134628370	5760	5760	5760	5760	0
267	20230605	141300	134628370	5760	5760	5760	5760	0
268	20230605	141200	134628370	5760	5760	5760	5760	0
269	20230605	141100	134628370	5760	5760	5760	5760	0
270	20230605	141000	134628370	5760	5760	5760	5760	0
271	20230605	140900	134628370	5760	5760	5760	5760	0
272	20230605	140800	134628370	5760	5760	5760	5760	100
273	20230605	140700	134052370	5770	5770	5770	5770	0
274	20230605	140600	134052370	5770	5770	5770	5770	0
275	20230605	140500	134052370	5770	5770	5770	5770	0
276	20230605	140400	134052370	5770	5770	5770	5770	0
277	20230605	140300	134052370	5770	5770	5770	5770	0
278	20230605	140200	134052370	5770	5770	5770	5770	0
279	20230605	140100	134052370	5770	5770	5770	5770	0
280	20230605	140000	134052370	5770	5770	5770	5770	0
281	20230605	135900	134052370	5770	5800	5800	5770	62
282	20230605	135800	133693400	5800	5800	5800	5800	10
283	20230605	135700	133635400	5800	5800	5800	5800	15
284	20230605	135600	133548400	5810	5810	5810	5810	10
285	20230605	135500	133490300	5810	5810	5810	5810	5
286	20230605	135400	133461250	5800	5780	5800	5780	2000
287	20230605	135300	121868040	5780	5780	5780	5780	0
288	20230605	135200	121868040	5780	5770	5780	5770	10
289	20230605	135100	121810250	5770	5770	5770	5770	0
290	20230605	135000	121810250	5770	5770	5770	5770	21
291	20230605	134900	121689080	5770	5770	5770	5770	25
292	20230605	134800	121544830	5790	5790	5790	5790	50
293	20230605	134700	121255330	5790	5790	5790	5790	0
294	20230605	134600	121255330	5790	5790	5790	5790	0
295	20230605	134500	121255330	5790	5790	5790	5790	0
296	20230605	134400	121255330	5790	5790	5790	5790	0
297	20230605	134300	121255330	5790	5790	5790	5790	0
298	20230605	134200	121255330	5790	5790	5790	5790	8
299	20230605	134100	121209010	5770	5770	5770	5770	0
300	20230605	134000	121209010	5770	5770	5770	5770	0
301	20230605	133900	121209010	5770	5770	5770	5770	0
302	20230605	133800	121209010	5770	5770	5770	5770	0
303	20230605	133700	121209010	5770	5770	5770	5770	0
304	20230605	133600	121209010	5770	5770	5770	5770	44
305	20230605	133500	120955130	5790	5790	5790	5790	0
306	20230605	133400	120955130	5790	5790	5790	5790	0
307	20230605	133300	120955130	5790	5790	5790	5790	0
308	20230605	133200	120955130	5790	5790	5790	5790	0
309	20230605	133100	120955130	5790	5790	5790	5790	0
310	20230605	133000	120955130	5790	5790	5790	5790	10
311	20230605	132900	120897230	5800	5800	5800	5800	0
312	20230605	132800	120897230	5800	5750	5800	5750	2400
313	20230605	132700	107008740	5750	5750	5750	5750	0
314	20230605	132600	107008740	5750	5750	5750	5750	0
315	20230605	132500	107008740	5750	5750	5750	5750	0
316	20230605	132400	107008740	5750	5750	5750	5750	0
317	20230605	132300	107008740	5750	5750	5750	5750	0
318	20230605	132200	107008740	5750	5750	5750	5750	0
319	20230605	132100	107008740	5750	5750	5750	5750	0
320	20230605	132000	107008740	5750	5750	5750	5750	0
321	20230605	131900	107008740	5750	5750	5750	5750	0
322	20230605	131800	107008740	5750	5750	5750	5750	0
323	20230605	131700	107008740	5750	5750	5750	5750	0
324	20230605	131600	107008740	5750	5750	5750	5750	0
325	20230605	131500	107008740	5750	5760	5760	5750	144
326	20230605	131400	106180670	5760	5760	5760	5760	0
327	20230605	131300	106180670	5760	5760	5760	5760	0
328	20230605	131200	106180670	5760	5760	5760	5760	0
329	20230605	131100	106180670	5760	5760	5760	5760	0
330	20230605	131000	106180670	5760	5760	5760	5760	5
331	20230605	130900	106151870	5760	5760	5760	5760	0
332	20230605	130800	106151870	5760	5760	5760	5760	0
333	20230605	130700	106151870	5760	5760	5760	5760	0
334	20230605	130600	106151870	5760	5760	5760	5760	0
335	20230605	130500	106151870	5760	5760	5760	5760	6
336	20230605	130400	106117310	5760	5760	5760	5760	0
337	20230605	130300	106117310	5760	5760	5760	5760	0
338	20230605	130200	106117310	5760	5760	5760	5760	0
339	20230605	130100	106117310	5760	5760	5760	5760	4
340	20230605	130000	106094270	5760	5760	5760	5760	0
341	20230605	125900	106094270	5760	5760	5760	5760	10
342	20230605	125800	106036670	5760	5760	5760	5760	0
343	20230605	125700	106036670	5760	5760	5760	5760	0
344	20230605	125600	106036670	5760	5760	5760	5760	0
345	20230605	125500	106036670	5760	5760	5760	5760	0
346	20230605	125400	106036670	5760	5760	5760	5760	0
347	20230605	125300	106036670	5760	5760	5760	5760	0
348	20230605	125200	106036670	5760	5760	5760	5760	0
349	20230605	125100	106036670	5760	5760	5760	5760	1
350	20230605	125000	106030910	5760	5760	5760	5760	0
351	20230605	124900	106030910	5760	5760	5760	5760	0
352	20230605	124800	106030910	5760	5760	5760	5760	0
353	20230605	124700	106030910	5760	5760	5760	5760	15
354	20230605	124600	105944510	5760	5760	5760	5760	0
355	20230605	124500	105944510	5760	5760	5760	5760	0
356	20230605	124400	105944510	5760	5760	5760	5760	0
357	20230605	124300	105944510	5760	5760	5760	5760	0
358	20230605	124200	105944510	5760	5760	5760	5760	0
359	20230605	124100	105944510	5760	5760	5760	5760	84
360	20230605	124000	105460670	5760	5760	5760	5760	0
361	20230605	123900	105460670	5760	5760	5760	5760	0
362	20230605	123800	105460670	5760	5760	5760	5760	0
363	20230605	123700	105460670	5760	5760	5760	5760	0
364	20230605	123600	105460670	5760	5760	5760	5760	0
365	20230605	123500	105460670	5760	5760	5760	5760	0
366	20230605	123400	105460670	5760	5760	5760	5760	0
367	20230605	123300	105460670	5760	5760	5760	5760	346
368	20230605	123200	103467710	5780	5780	5780	5780	0
369	20230605	123100	103467710	5780	5780	5780	5780	0
370	20230605	123000	103467710	5780	5780	5780	5780	0
371	20230605	122900	103467710	5780	5780	5780	5780	0
372	20230605	122800	103467710	5780	5780	5780	5780	0
373	20230605	122700	103467710	5780	5780	5780	5780	0
374	20230605	122600	103467710	5780	5780	5780	5780	0
375	20230605	122500	103467710	5780	5780	5780	5780	0
376	20230605	122400	103467710	5780	5780	5780	5780	0
377	20230605	122300	103467710	5780	5780	5780	5780	0
378	20230605	122200	103467710	5780	5780	5780	5780	0
379	20230605	122100	103467710	5780	5780	5780	5780	1
380	20230605	122000	103461930	5740	5740	5740	5740	0
381	20230605	121900	103461930	5740	5740	5740	5740	0
382	20230605	121800	103461930	5740	5740	5740	5740	0
383	20230605	121700	103461930	5740	5740	5740	5740	0
384	20230605	121600	103461930	5740	5740	5740	5740	0
385	20230605	121500	103461930	5740	5740	5740	5740	0
386	20230605	121400	103461930	5740	5740	5740	5740	0
387	20230605	121300	103461930	5740	5740	5740	5740	0
388	20230605	121200	103461930	5740	5740	5740	5740	0
389	20230605	121100	103461930	5740	5740	5740	5740	0
390	20230605	121000	103461930	5740	5740	5740	5740	14
391	20230605	120900	103381570	5740	5740	5740	5740	0
392	20230605	120800	103381570	5740	5740	5740	5740	31
393	20230605	120700	103203630	5790	5790	5790	5790	1
394	20230605	120600	103197840	5740	5740	5740	5740	27
395	20230605	120500	103042860	5740	5740	5740	5740	0
396	20230605	120400	103042860	5740	5740	5740	5740	0
397	20230605	120300	103042860	5740	5740	5740	5740	411
398	20230605	120200	100683720	5720	5720	5720	5720	12
399	20230605	120100	100615080	5740	5740	5740	5740	0
400	20230605	120000	100615080	5740	5740	5740	5740	1
401	20230605	115900	100609340	5720	5720	5720	5720	0
402	20230605	115800	100609340	5720	5720	5720	5720	163
403	20230605	115700	99676980	5720	5720	5720	5720	0
404	20230605	115600	99676980	5720	5720	5720	5720	0
405	20230605	115500	99676980	5720	5720	5720	5720	1
406	20230605	115400	99671260	5720	5720	5720	5720	0
407	20230605	115300	99671260	5720	5720	5720	5720	0
408	20230605	115200	99671260	5720	5720	5720	5720	0
409	20230605	115100	99671260	5720	5720	5720	5720	0
410	20230605	115000	99671260	5720	5720	5720	5720	0
411	20230605	114900	99671260	5720	5720	5720	5710	165
412	20230605	114800	98728460	5720	5720	5720	5720	15
413	20230605	114700	98642660	5710	5710	5710	5710	184
414	20230605	114600	97592020	5710	5710	5710	5710	0
415	20230605	114500	97592020	5710	5710	5710	5710	0
416	20230605	114400	97592020	5710	5710	5710	5710	0
417	20230605	114300	97592020	5710	5710	5710	5710	0
418	20230605	114200	97592020	5710	5710	5710	5710	0
419	20230605	114100	97592020	5710	5710	5710	5710	0
420	20230605	114000	97592020	5710	5710	5710	5710	0
421	20230605	113900	97592020	5710	5710	5710	5710	0
422	20230605	113800	97592020	5710	5710	5710	5710	0
423	20230605	113700	97592020	5710	5710	5710	5710	0
424	20230605	113600	97592020	5710	5710	5710	5710	0
425	20230605	113500	97592020	5710	5710	5710	5710	170
426	20230605	113400	96621320	5710	5710	5710	5710	0
427	20230605	113300	96621320	5710	5710	5710	5710	0
428	20230605	113200	96621320	5710	5710	5710	5710	0
429	20230605	113100	96621320	5710	5710	5710	5710	0
430	20230605	113000	96621320	5710	5710	5710	5710	0
431	20230605	112900	96621320	5710	5700	5710	5700	7
432	20230605	112800	96581380	5680	5680	5680	5680	148
433	20230605	112700	95740740	5680	5680	5680	5680	0
434	20230605	112600	95740740	5680	5680	5680	5680	0
435	20230605	112500	95740740	5680	5680	5680	5680	0
436	20230605	112400	95740740	5680	5680	5680	5680	100
437	20230605	112300	95172740	5680	5680	5680	5680	50
438	20230605	112200	94888740	5680	5680	5680	5680	0
439	20230605	112100	94888740	5680	5680	5680	5680	50
440	20230605	112000	94604740	5680	5680	5680	5680	0
441	20230605	111900	94604740	5680	5680	5680	5680	0
442	20230605	111800	94604740	5680	5680	5680	5680	0
443	20230605	111700	94604740	5680	5680	5680	5680	0
444	20230605	111600	94604740	5680	5680	5680	5680	0
445	20230605	111500	94604740	5680	5680	5680	5680	0
446	20230605	111400	94604740	5680	5680	5680	5680	0
447	20230605	111300	94604740	5680	5680	5680	5680	0
448	20230605	111200	94604740	5680	5680	5680	5680	0
449	20230605	111100	94604740	5680	5680	5680	5680	0
450	20230605	111000	94604740	5680	5680	5680	5680	74
451	20230605	110900	94184420	5690	5690	5690	5690	0
452	20230605	110800	94184420	5690	5690	5690	5690	0
453	20230605	110700	94184420	5690	5690	5690	5690	300
454	20230605	110600	92477420	5700	5700	5700	5700	0
455	20230605	110500	92477420	5700	5710	5710	5700	1144
456	20230605	110400	85955560	5710	5710	5710	5710	0
457	20230605	110300	85955560	5710	5710	5710	5710	0
458	20230605	110200	85955560	5710	5710	5710	5710	1
459	20230605	110100	85949850	5710	5710	5710	5710	0
460	20230605	110000	85949850	5710	5710	5710	5710	0
461	20230605	105900	85949850	5710	5720	5720	5710	1047
462	20230605	105800	79961070	5720	5720	5720	5720	0
463	20230605	105700	79961070	5720	5720	5720	5720	0
464	20230605	105600	79961070	5720	5720	5720	5720	0
465	20230605	105500	79961070	5720	5720	5720	5720	0
466	20230605	105400	79961070	5720	5720	5720	5720	0
467	20230605	105300	79961070	5720	5720	5720	5720	0
468	20230605	105200	79961070	5720	5720	5720	5720	0
469	20230605	105100	79961070	5720	5720	5720	5720	0
470	20230605	105000	79961070	5720	5720	5720	5720	20
471	20230605	104900	79846670	5730	5730	5730	5730	10
472	20230605	104800	79789370	5720	5720	5720	5720	55
473	20230605	104700	79474770	5700	5700	5700	5700	0
474	20230605	104600	79474770	5700	5700	5700	5700	0
475	20230605	104500	79474770	5700	5700	5700	5700	0
476	20230605	104400	79474770	5700	5700	5700	5700	0
477	20230605	104300	79474770	5700	5700	5700	5700	0
478	20230605	104200	79474770	5700	5700	5700	5700	0
479	20230605	104100	79474770	5700	5700	5700	5700	0
480	20230605	104000	79474770	5700	5700	5700	5700	1
481	20230605	103900	79469070	5700	5700	5700	5700	124
482	20230605	103800	78762270	5690	5690	5690	5690	0
483	20230605	103700	78762270	5690	5690	5690	5690	0
484	20230605	103600	78762270	5690	5690	5690	5690	1240
485	20230605	103500	71706670	5690	5690	5690	5690	0
486	20230605	103400	71706670	5690	5690	5690	5690	0
487	20230605	103300	71706670	5690	5690	5690	5690	0
488	20230605	103200	71706670	5690	5690	5690	5690	0
489	20230605	103100	71706670	5690	5690	5690	5690	1
490	20230605	103000	71700980	5670	5670	5670	5670	0
491	20230605	102900	71700980	5670	5670	5670	5670	0
492	20230605	102800	71700980	5670	5670	5670	5670	0
493	20230605	102700	71700980	5670	5670	5670	5670	0
494	20230605	102600	71700980	5670	5670	5670	5670	0
495	20230605	102500	71700980	5670	5670	5670	5670	0
496	20230605	102400	71700980	5670	5670	5670	5670	28
497	20230605	102300	71542220	5670	5670	5670	5670	0
498	20230605	102200	71542220	5670	5670	5670	5670	0
499	20230605	102100	71542220	5670	5670	5670	5670	0
500	20230605	102000	71542220	5670	5670	5670	5670	0
501	20230605	101900	71542220	5670	5680	5680	5670	287
502	20230605	101800	69914920	5670	5670	5670	5670	0
503	20230605	101700	69914920	5670	5670	5670	5670	0
504	20230605	101600	69914920	5670	5670	5670	5670	0
505	20230605	101500	69914920	5670	5670	5670	5670	0
506	20230605	101400	69914920	5670	5670	5670	5670	103
507	20230605	101300	69330910	5670	5670	5670	5670	0
508	20230605	101200	69330910	5670	5680	5680	5670	897
509	20230605	101100	64244200	5670	5670	5670	5670	0
510	20230605	101000	64244200	5670	5670	5670	5670	0
511	20230605	100900	64244200	5670	5670	5670	5670	0
512	20230605	100800	64244200	5670	5670	5670	5670	0
513	20230605	100700	64244200	5670	5670	5670	5670	0
514	20230605	100600	64244200	5670	5670	5670	5670	0
515	20230605	100500	64244200	5670	5670	5670	5670	0
516	20230605	100400	64244200	5670	5670	5670	5670	0
517	20230605	100300	64244200	5670	5670	5670	5670	0
518	20230605	100200	64244200	5670	5670	5670	5670	1
519	20230605	100100	64238530	5700	5700	5700	5700	0
520	20230605	100000	64238530	5700	5700	5700	5700	0
521	20230605	095900	64238530	5700	5700	5700	5700	0
522	20230605	095800	64238530	5700	5700	5700	5700	0
523	20230605	095700	64238530	5700	5700	5700	5700	0
524	20230605	095600	64238530	5700	5700	5700	5700	0
525	20230605	095500	64238530	5700	5700	5700	5700	0
526	20230605	095400	64238530	5700	5700	5700	5700	0
527	20230605	095300	64238530	5700	5700	5700	5700	0
528	20230605	095200	64238530	5700	5700	5700	5700	0
529	20230605	095100	64238530	5700	5700	5700	5700	0
530	20230605	095000	64238530	5700	5700	5700	5700	0
531	20230605	094900	64238530	5700	5700	5700	5700	0
532	20230605	094800	64238530	5700	5700	5700	5700	0
533	20230605	094700	64238530	5700	5700	5700	5700	0
534	20230605	094600	64238530	5700	5700	5700	5700	0
535	20230605	094500	64238530	5700	5700	5700	5700	0
536	20230605	094400	64238530	5700	5660	5700	5660	826
537	20230605	094300	59555580	5650	5650	5650	5650	0
538	20230605	094200	59555580	5650	5650	5650	5650	0
539	20230605	094100	59555580	5650	5650	5650	5650	0
540	20230605	094000	59555580	5650	5680	5680	5650	1985
541	20230605	093900	48318160	5670	5670	5670	5670	0
542	20230605	093800	48318160	5670	5670	5670	5670	0
543	20230605	093700	48318160	5670	5670	5670	5670	0
544	20230605	093600	48318160	5670	5670	5670	5670	0
545	20230605	093500	48318160	5670	5670	5670	5670	0
546	20230605	093400	48318160	5670	5670	5670	5670	0
547	20230605	093300	48318160	5670	5670	5670	5670	0
548	20230605	093200	48318160	5670	5670	5670	5670	0
549	20230605	093100	48318160	5670	5670	5670	5670	0
550	20230605	093000	48318160	5670	5670	5670	5670	50
551	20230605	092900	48034660	5650	5650	5650	5650	0
552	20230605	092800	48034660	5650	5670	5670	5650	2008
553	20230605	092700	36673930	5670	5670	5670	5670	0
554	20230605	092600	36673930	5670	5660	5670	5660	93
555	20230605	092500	36146640	5670	5670	5670	5670	1600
556	20230605	092400	27074640	5690	5690	5690	5690	0
557	20230605	092300	27074640	5690	5690	5690	5690	0
558	20230605	092200	27074640	5690	5690	5690	5690	7
559	20230605	092100	27034810	5680	5680	5680	5680	0
560	20230605	092000	27034810	5680	5680	5680	5680	0
561	20230605	091900	27034810	5680	5680	5680	5680	1
562	20230605	091800	27029130	5680	5680	5680	5680	20
563	20230605	091700	26915530	5660	5670	5670	5660	262
564	20230605	091600	25430640	5680	5680	5680	5680	16
565	20230605	091500	25339760	5680	5680	5680	5680	0
566	20230605	091400	25339760	5680	5680	5690	5680	815
567	20230605	091300	20707410	5680	5680	5680	5680	150
568	20230605	091200	19855410	5700	5700	5700	5700	0
569	20230605	091100	19855410	5700	5700	5700	5700	0
570	20230605	091000	19855410	5700	5700	5700	5700	7
571	20230605	090900	19815510	5700	5690	5700	5690	812
572	20230605	090800	15194830	5700	5700	5700	5700	0
573	20230605	090700	15194830	5700	5700	5700	5700	0
574	20230605	090600	15194830	5700	5700	5700	5700	0
575	20230605	090500	15194830	5700	5680	5700	5670	1680
576	20230605	090400	5662980	5700	5700	5700	5680	563
577	20230605	090300	2461700	5710	5710	5710	5710	131
578	20230605	090200	1713690	5710	5730	5730	5710	289
579	20230605	090100	58220	5740	5760	5760	5740	2
580	20230605	090000	46720	5840	5840	5840	5840	8