KissMeData/013570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190100	906332930	5980	5980	5980	5980	1399
3	20230605	190000	906332930	5980	5980	5980	5980	0
4	20230605	185900	906332930	5980	5980	5980	5980	0
5	20230605	185800	906332930	5980	5980	5980	5980	0
6	20230605	185700	906332930	5980	5980	5980	5980	0
7	20230605	185600	906332930	5980	5980	5980	5980	0
8	20230605	185500	906332930	5980	5980	5980	5980	0
9	20230605	185400	906332930	5980	5980	5980	5980	0
10	20230605	185300	906332930	5980	5980	5980	5980	0
11	20230605	185200	906332930	5980	5980	5980	5980	0
12	20230605	185100	906332930	5980	5980	5980	5980	0
13	20230605	185000	906332930	5980	5980	5980	5980	0
14	20230605	184900	906332930	5980	5980	5980	5980	0
15	20230605	184800	906332930	5980	5980	5980	5980	0
16	20230605	184700	906332930	5980	5980	5980	5980	0
17	20230605	184600	906332930	5980	5980	5980	5980	0
18	20230605	184500	906332930	5980	5980	5980	5980	0
19	20230605	184400	906332930	5980	5980	5980	5980	0
20	20230605	184300	906332930	5980	5980	5980	5980	0
21	20230605	184200	906332930	5980	5980	5980	5980	0
22	20230605	184100	906332930	5980	5980	5980	5980	0
23	20230605	184000	906332930	5980	5980	5980	5980	0
24	20230605	183900	906332930	5980	5980	5980	5980	0
25	20230605	183800	906332930	5980	5980	5980	5980	0
26	20230605	183700	906332930	5980	5980	5980	5980	0
27	20230605	183600	906332930	5980	5980	5980	5980	0
28	20230605	183500	906332930	5980	5980	5980	5980	0
29	20230605	183400	906332930	5980	5980	5980	5980	0
30	20230605	183300	906332930	5980	5980	5980	5980	0
31	20230605	183200	906332930	5980	5980	5980	5980	0
32	20230605	183100	906332930	5980	5980	5980	5980	1399
33	20230605	183000	906332930	5980	5980	5980	5980	0
34	20230605	182900	906332930	5980	5980	5980	5980	0
35	20230605	182800	906332930	5980	5980	5980	5980	0
36	20230605	182700	906332930	5980	5980	5980	5980	0
37	20230605	182600	906332930	5980	5980	5980	5980	0
38	20230605	182500	906332930	5980	5980	5980	5980	0
39	20230605	182400	906332930	5980	5980	5980	5980	0
40	20230605	182300	906332930	5980	5980	5980	5980	0
41	20230605	182200	906332930	5980	5980	5980	5980	0
42	20230605	182100	906332930	5980	5980	5980	5980	0
43	20230605	182000	906332930	5980	5980	5980	5980	0
44	20230605	181900	906332930	5980	5980	5980	5980	0
45	20230605	181800	906332930	5980	5980	5980	5980	0
46	20230605	181700	906332930	5980	5980	5980	5980	0
47	20230605	181600	906332930	5980	5980	5980	5980	0
48	20230605	181500	906332930	5980	5980	5980	5980	0
49	20230605	181400	906332930	5980	5980	5980	5980	0
50	20230605	181300	906332930	5980	5980	5980	5980	0
51	20230605	181200	906332930	5980	5980	5980	5980	0
52	20230605	181100	906332930	5980	5980	5980	5980	0
53	20230605	181000	906332930	5980	5980	5980	5980	0
54	20230605	180900	906332930	5980	5980	5980	5980	0
55	20230605	180800	906332930	5980	5980	5980	5980	0
56	20230605	180700	906332930	5980	5980	5980	5980	0
57	20230605	180600	906332930	5980	5980	5980	5980	0
58	20230605	180500	906332930	5980	5980	5980	5980	0
59	20230605	180400	906332930	5980	5980	5980	5980	0
60	20230605	180300	906332930	5980	5980	5980	5980	0
61	20230605	180200	906332930	5980	5980	5980	5980	0
62	20230605	180100	906332930	5980	5980	5980	5980	1399
63	20230605	180000	906332930	5980	5980	5980	5980	0
64	20230605	175900	906332930	5980	5980	5980	5980	0
65	20230605	175800	906332930	5980	5980	5980	5980	0
66	20230605	175700	906332930	5980	5980	5980	5980	0
67	20230605	175600	906332930	5980	5980	5980	5980	0
68	20230605	175500	906332930	5980	5980	5980	5980	0
69	20230605	175400	906332930	5980	5980	5980	5980	0
70	20230605	175300	906332930	5980	5980	5980	5980	0
71	20230605	175200	906332930	5980	5980	5980	5980	0
72	20230605	175100	906332930	5980	5980	5980	5980	0
73	20230605	175000	906332930	5980	5980	5980	5980	0
74	20230605	174900	906332930	5980	5980	5980	5980	0
75	20230605	174800	906332930	5980	5980	5980	5980	0
76	20230605	174700	906332930	5980	5980	5980	5980	0
77	20230605	174600	906332930	5980	5980	5980	5980	0
78	20230605	174500	906332930	5980	5980	5980	5980	0
79	20230605	174400	906332930	5980	5980	5980	5980	0
80	20230605	174300	906332930	5980	5980	5980	5980	0
81	20230605	174200	906332930	5980	5980	5980	5980	0
82	20230605	174100	906332930	5980	5980	5980	5980	0
83	20230605	174000	906332930	5980	5980	5980	5980	0
84	20230605	173900	906332930	5980	5980	5980	5980	0
85	20230605	173800	906332930	5980	5980	5980	5980	0
86	20230605	173700	906332930	5980	5980	5980	5980	0
87	20230605	173600	906332930	5980	5980	5980	5980	0
88	20230605	173500	906332930	5980	5980	5980	5980	0
89	20230605	173400	906332930	5980	5980	5980	5980	0
90	20230605	173300	906332930	5980	5980	5980	5980	0
91	20230605	173200	906332930	5980	5980	5980	5980	0
92	20230605	173100	906332930	5980	5980	5980	5980	1399
93	20230605	173000	906332930	5980	5980	5980	5980	0
94	20230605	172900	906332930	5980	5980	5980	5980	0
95	20230605	172800	906332930	5980	5980	5980	5980	0
96	20230605	172700	906332930	5980	5980	5980	5980	0
97	20230605	172600	906332930	5980	5980	5980	5980	0
98	20230605	172500	906332930	5980	5980	5980	5980	0
99	20230605	172400	906332930	5980	5980	5980	5980	0
100	20230605	172300	906332930	5980	5980	5980	5980	0
101	20230605	172200	906332930	5980	5980	5980	5980	0
102	20230605	172100	906332930	5980	5980	5980	5980	0
103	20230605	172000	906332930	5980	5980	5980	5980	0
104	20230605	171900	906332930	5980	5980	5980	5980	0
105	20230605	171800	906332930	5980	5980	5980	5980	0
106	20230605	171700	906332930	5980	5980	5980	5980	0
107	20230605	171600	906332930	5980	5980	5980	5980	0
108	20230605	171500	906332930	5980	5980	5980	5980	0
109	20230605	171400	906332930	5980	5980	5980	5980	0
110	20230605	171300	906332930	5980	5980	5980	5980	0
111	20230605	171200	906332930	5980	5980	5980	5980	0
112	20230605	171100	906332930	5980	5980	5980	5980	0
113	20230605	171000	906332930	5980	5980	5980	5980	0
114	20230605	170900	906332930	5980	5980	5980	5980	0
115	20230605	170800	906332930	5980	5980	5980	5980	0
116	20230605	170700	906332930	5980	5980	5980	5980	0
117	20230605	170600	906332930	5980	5980	5980	5980	0
118	20230605	170500	906332930	5980	5980	5980	5980	0
119	20230605	170400	906332930	5980	5980	5980	5980	0
120	20230605	170300	906332930	5980	5980	5980	5980	0
121	20230605	170200	906332930	5980	5980	5980	5980	0
122	20230605	170100	906332930	5980	5980	5980	5980	1399
123	20230605	170000	906332930	5980	5980	5980	5980	0
124	20230605	165900	906332930	5980	5980	5980	5980	0
125	20230605	165800	906332930	5980	5980	5980	5980	0
126	20230605	165700	906332930	5980	5980	5980	5980	0
127	20230605	165600	906332930	5980	5980	5980	5980	0
128	20230605	165500	906332930	5980	5980	5980	5980	0
129	20230605	165400	906332930	5980	5980	5980	5980	0
130	20230605	165300	906332930	5980	5980	5980	5980	0
131	20230605	165200	906332930	5980	5980	5980	5980	0
132	20230605	165100	906332930	5980	5980	5980	5980	0
133	20230605	165000	906332930	5980	5980	5980	5980	0
134	20230605	164900	906332930	5980	5980	5980	5980	0
135	20230605	164800	906332930	5980	5980	5980	5980	0
136	20230605	164700	906332930	5980	5980	5980	5980	0
137	20230605	164600	906332930	5980	5980	5980	5980	0
138	20230605	164500	906332930	5980	5980	5980	5980	0
139	20230605	164400	906332930	5980	5980	5980	5980	0
140	20230605	164300	906332930	5980	5980	5980	5980	0
141	20230605	164200	906332930	5980	5980	5980	5980	0
142	20230605	164100	906332930	5980	5980	5980	5980	0
143	20230605	164000	906332930	5980	5980	5980	5980	0
144	20230605	163900	906332930	5980	5980	5980	5980	0
145	20230605	163800	906332930	5980	5980	5980	5980	0
146	20230605	163700	906332930	5980	5980	5980	5980	0
147	20230605	163600	906332930	5980	5980	5980	5980	0
148	20230605	163500	906332930	5980	5980	5980	5980	0
149	20230605	163400	906332930	5980	5980	5980	5980	0
150	20230605	163300	906332930	5980	5980	5980	5980	0
151	20230605	163200	906332930	5980	5980	5980	5980	0
152	20230605	163100	906332930	5980	5980	5980	5980	1399
153	20230605	163000	906332930	5980	5980	5980	5980	0
154	20230605	162900	906332930	5980	5980	5980	5980	0
155	20230605	162800	906332930	5980	5980	5980	5980	0
156	20230605	162700	906332930	5980	5980	5980	5980	0
157	20230605	162600	906332930	5980	5980	5980	5980	0
158	20230605	162500	906332930	5980	5980	5980	5980	0
159	20230605	162400	906332930	5980	5980	5980	5980	0
160	20230605	162300	906332930	5980	5980	5980	5980	0
161	20230605	162200	906332930	5980	5980	5980	5980	0
162	20230605	162100	906332930	5980	5980	5980	5980	0
163	20230605	162000	906332930	5980	5980	5980	5980	0
164	20230605	161900	906332930	5980	5980	5980	5980	0
165	20230605	161800	906332930	5980	5980	5980	5980	0
166	20230605	161700	906332930	5980	5980	5980	5980	0
167	20230605	161600	906332930	5980	5980	5980	5980	0
168	20230605	161500	906332930	5980	5980	5980	5980	0
169	20230605	161400	906332930	5980	5980	5980	5980	0
170	20230605	161300	906332930	5980	5980	5980	5980	0
171	20230605	161200	906332930	5980	5980	5980	5980	0
172	20230605	161100	906332930	5980	5980	5980	5980	0
173	20230605	161000	906332930	5980	5980	5980	5980	0
174	20230605	160900	906332930	5980	5980	5980	5980	0
175	20230605	160800	906332930	5980	5980	5980	5980	0
176	20230605	160700	906332930	5980	5980	5980	5980	0
177	20230605	160600	906332930	5980	5980	5980	5980	0
178	20230605	160500	906332930	5980	5980	5980	5980	0
179	20230605	160400	906332930	5980	5980	5980	5980	0
180	20230605	160300	906332930	5980	5980	5980	5980	0
181	20230605	160200	906332930	5980	5980	5980	5980	0
182	20230605	160100	906332930	5980	5980	5980	5980	1399
183	20230605	160000	906332930	5980	5980	5980	5980	0
184	20230605	155900	906332930	5980	5980	5980	5980	0
185	20230605	155800	906332930	5980	5980	5980	5980	0
186	20230605	155700	906332930	5980	5980	5980	5980	0
187	20230605	155600	906332930	5980	5980	5980	5980	0
188	20230605	155500	906332930	5980	5980	5980	5980	0
189	20230605	155400	906332930	5980	5980	5980	5980	0
190	20230605	155300	906332930	5980	5980	5980	5980	0
191	20230605	155200	906332930	5980	5980	5980	5980	0
192	20230605	155100	906332930	5980	5980	5980	5980	0
193	20230605	155000	906332930	5980	5980	5980	5980	0
194	20230605	154900	906332930	5980	5980	5980	5980	0
195	20230605	154800	906332930	5980	5980	5980	5980	0
196	20230605	154700	906332930	5980	5980	5980	5980	0
197	20230605	154600	906332930	5980	5980	5980	5980	0
198	20230605	154500	906332930	5980	5980	5980	5980	0
199	20230605	154400	906332930	5980	5980	5980	5980	0
200	20230605	154300	906332930	5980	5980	5980	5980	0
201	20230605	154200	906332930	5980	5980	5980	5980	0
202	20230605	154100	906332930	5980	5980	5980	5980	0
203	20230605	154000	906332930	5980	5980	5980	5980	0
204	20230605	153900	906332930	5980	5980	5980	5980	0
205	20230605	153800	906332930	5980	5980	5980	5980	0
206	20230605	153700	906332930	5980	5980	5980	5980	0
207	20230605	153600	906332930	5980	5980	5980	5980	0
208	20230605	153500	906332930	5980	5980	5980	5980	0
209	20230605	153400	906332930	5980	5980	5980	5980	0
210	20230605	153300	906332930	5980	5980	5980	5980	0
211	20230605	153200	906332930	5980	5980	5980	5980	0
212	20230605	153100	906332930	5980	5980	5980	5980	1399
213	20230605	153000	906332930	5980	5980	5980	5980	1399
214	20230605	152900	897966910	5960	5960	5960	5960	0
215	20230605	152800	897966910	5960	5960	5960	5960	0
216	20230605	152700	897966910	5960	5960	5960	5960	0
217	20230605	152600	897966910	5960	5960	5960	5960	0
218	20230605	152500	897966910	5960	5960	5960	5960	0
219	20230605	152400	897966910	5960	5960	5960	5960	0
220	20230605	152300	897966910	5960	5960	5960	5960	0
221	20230605	152200	897966910	5960	5960	5960	5960	0
222	20230605	152100	897966910	5960	5960	5960	5960	0
223	20230605	152000	897966910	5960	5960	5960	5960	0
224	20230605	151900	897966910	5960	5960	5960	5960	0
225	20230605	151800	897966910	5960	5960	5960	5960	10
226	20230605	151700	897907310	5970	5970	5970	5970	14
227	20230605	151600	897823730	5960	5960	5960	5960	200
228	20230605	151500	896631730	5960	5960	5960	5960	30
229	20230605	151400	896452930	5960	5960	5960	5960	0
230	20230605	151300	896452930	5960	5960	5960	5960	0
231	20230605	151200	896452930	5960	5970	5970	5960	50
232	20230605	151100	896154830	5950	5950	5950	5950	0
233	20230605	151000	896154830	5950	5970	5970	5950	675
234	20230605	150900	892128160	5950	5950	5950	5950	368
235	20230605	150800	889938560	5950	5950	5950	5950	0
236	20230605	150700	889938560	5950	5950	5950	5950	1
237	20230605	150600	889932610	5950	5980	5980	5950	2
238	20230605	150500	889920680	5980	5980	5980	5980	0
239	20230605	150400	889920680	5980	5980	5980	5980	0
240	20230605	150300	889920680	5980	5980	5980	5980	0
241	20230605	150200	889920680	5980	5980	5980	5980	0
242	20230605	150100	889920680	5980	5980	5980	5980	0
243	20230605	150000	889920680	5980	5960	5980	5950	270
244	20230605	145900	888312500	5960	5960	5960	5960	162
245	20230605	145800	887346980	5950	5950	5950	5950	0
246	20230605	145700	887346980	5950	5970	5970	5950	4400
247	20230605	145600	861142350	5970	5970	5970	5970	0
248	20230605	145500	861142350	5970	5970	5970	5970	100
249	20230605	145400	860545350	5990	5990	5990	5990	0
250	20230605	145300	860545350	5990	5990	5990	5990	0
251	20230605	145200	860545350	5990	5990	5990	5990	0
252	20230605	145100	860545350	5990	5990	5990	5990	1
253	20230605	145000	860539360	5970	5970	5970	5970	0
254	20230605	144900	860539360	5970	5970	5970	5970	13
255	20230605	144800	860461750	5960	5970	5970	5960	7783
256	20230605	144700	814054020	5970	5970	5970	5970	10
257	20230605	144600	813994320	5970	5970	5980	5970	255
258	20230605	144500	812471940	5970	5980	5980	5970	569
259	20230605	144400	809070420	5980	5980	5980	5980	0
260	20230605	144300	809070420	5980	5980	5980	5980	0
261	20230605	144200	809070420	5980	5980	5980	5980	0
262	20230605	144100	809070420	5980	5980	5980	5980	0
263	20230605	144000	809070420	5980	5980	5980	5980	16
264	20230605	143900	808974740	5980	5980	5980	5980	441
265	20230605	143800	806337560	5980	5980	5980	5980	3
266	20230605	143700	806319620	5980	5980	5980	5980	0
267	20230605	143600	806319620	5980	5980	5980	5980	0
268	20230605	143500	806319620	5980	5980	5980	5980	0
269	20230605	143400	806319620	5980	5980	5980	5980	0
270	20230605	143300	806319620	5980	5980	5980	5980	75
271	20230605	143200	805871120	5980	5980	5980	5980	0
272	20230605	143100	805871120	5980	5980	5980	5980	1410
273	20230605	143000	797439320	5980	5990	5990	5980	188
274	20230605	142900	796313420	5980	5980	5980	5980	0
275	20230605	142800	796313420	5980	5980	5980	5980	0
276	20230605	142700	796313420	5980	5990	5990	5980	2
277	20230605	142600	796301450	5980	5990	5990	5980	2
278	20230605	142500	796289480	5980	5980	5980	5980	6
279	20230605	142400	796253600	5990	5990	5990	5990	0
280	20230605	142300	796253600	5990	5990	5990	5990	30
281	20230605	142200	796073900	5980	5980	5980	5980	0
282	20230605	142100	796073900	5980	5980	5980	5980	0
283	20230605	142000	796073900	5980	5980	5980	5980	12
284	20230605	141900	796002140	5980	5990	5990	5980	76
285	20230605	141800	795546920	6000	5990	6000	5990	414
286	20230605	141700	793067050	5990	5990	5990	5990	0
287	20230605	141600	793067050	5990	5990	5990	5990	0
288	20230605	141500	793067050	5990	5990	5990	5990	200
289	20230605	141400	791869050	5980	5980	5980	5980	0
290	20230605	141300	791869050	5980	5980	5980	5980	0
291	20230605	141200	791869050	5980	5980	5980	5980	0
292	20230605	141100	791869050	5980	5980	5980	5980	833
293	20230605	141000	786887710	5980	5980	5980	5980	0
294	20230605	140900	786887710	5980	5980	5980	5980	150
295	20230605	140800	785990710	5990	5990	5990	5990	0
296	20230605	140700	785990710	5990	5990	5990	5980	158
297	20230605	140600	785044700	5980	5980	5980	5980	0
298	20230605	140500	785044700	5980	5980	5980	5980	0
299	20230605	140400	785044700	5980	5980	5980	5980	8
300	20230605	140300	784996860	5980	5980	5980	5980	0
301	20230605	140200	784996860	5980	5990	5990	5980	840
302	20230605	140100	779970280	5990	5980	5990	5980	16
303	20230605	140000	779874450	5980	5980	5980	5980	0
304	20230605	135900	779874450	5980	5980	5980	5980	0
305	20230605	135800	779874450	5980	5980	5980	5980	11
306	20230605	135700	779808670	5980	5980	5980	5980	1
307	20230605	135600	779802690	5980	5990	5990	5980	22
308	20230605	135500	779671110	5980	5980	5980	5980	0
309	20230605	135400	779671110	5980	5980	5980	5980	1
310	20230605	135300	779665130	5990	5990	5990	5990	25
311	20230605	135200	779515380	5990	5990	5990	5990	74
312	20230605	135100	779072120	5990	5990	5990	5990	0
313	20230605	135000	779072120	5990	5990	5990	5990	0
314	20230605	134900	779072120	5990	5990	5990	5990	794
315	20230605	134800	774316060	5990	5990	5990	5990	0
316	20230605	134700	774316060	5990	5990	5990	5990	76
317	20230605	134600	773860820	5990	5990	5990	5990	0
318	20230605	134500	773860820	5990	5990	5990	5990	0
319	20230605	134400	773860820	5990	5990	5990	5990	2000
320	20230605	134300	761880820	5990	5990	5990	5990	43
321	20230605	134200	761623250	6000	6000	6000	6000	0
322	20230605	134100	761623250	6000	6000	6000	6000	3
323	20230605	134000	761605250	5990	5990	5990	5990	500
324	20230605	133900	758610250	5990	5990	5990	5990	33
325	20230605	133800	758412580	6000	6000	6000	6000	0
326	20230605	133700	758412580	6000	6000	6000	6000	1001
327	20230605	133600	752406580	6000	6000	6000	6000	1
328	20230605	133500	752400580	5990	5990	5990	5990	1
329	20230605	133400	752394590	5990	6000	6000	5990	53
330	20230605	133300	752077090	6000	6000	6000	6000	4
331	20230605	133200	752053090	5990	5990	5990	5990	1000
332	20230605	133100	746063090	5990	5990	5990	5990	0
333	20230605	133000	746063090	5990	6000	6000	5990	1715
334	20230605	132900	735783090	6000	5990	6000	5990	21
335	20230605	132800	735657290	5990	5990	5990	5990	150
336	20230605	132700	734758790	6000	6000	6000	6000	34
337	20230605	132600	734554790	5990	5990	5990	5990	100
338	20230605	132500	733955790	5990	5990	5990	5990	650
339	20230605	132400	730062290	6000	6000	6000	5990	46
340	20230605	132300	729786660	5990	5990	5990	5990	33
341	20230605	132200	729588990	6000	6000	6000	6000	4
342	20230605	132100	729564990	6000	6000	6000	6000	0
343	20230605	132000	729564990	6000	6000	6000	6000	0
344	20230605	131900	729564990	6000	6000	6000	6000	44
345	20230605	131800	729300990	6000	6000	6000	6000	0
346	20230605	131700	729300990	6000	6000	6000	6000	10
347	20230605	131600	729240990	5990	5990	5990	5990	0
348	20230605	131500	729240990	5990	5990	5990	5990	0
349	20230605	131400	729240990	5990	6010	6010	5990	179
350	20230605	131300	728167470	6010	6000	6010	6000	106
351	20230605	131200	727530570	6000	6000	6000	6000	59
352	20230605	131100	727176570	6000	6000	6000	6000	500
353	20230605	131000	724176570	6000	6000	6000	6000	0
354	20230605	130900	724176570	6000	6000	6000	6000	20
355	20230605	130800	724056570	6000	6000	6000	6000	0
356	20230605	130700	724056570	6000	6000	6000	6000	1
357	20230605	130600	724050570	6000	6000	6000	6000	0
358	20230605	130500	724050570	6000	6000	6000	6000	100
359	20230605	130400	723450570	6000	6000	6000	6000	0
360	20230605	130300	723450570	6000	6000	6000	6000	0
361	20230605	130200	723450570	6000	6000	6000	6000	3
362	20230605	130100	723432570	6000	6000	6000	6000	84
363	20230605	130000	722928570	6000	6000	6000	6000	35
364	20230605	125900	722718570	6000	6000	6000	6000	1316
365	20230605	125800	714822570	6000	6000	6000	6000	0
366	20230605	125700	714822570	6000	6000	6000	6000	304
367	20230605	125600	712998570	6000	6000	6000	6000	50
368	20230605	125500	712698570	6000	6000	6000	6000	0
369	20230605	125400	712698570	6000	6000	6000	6000	1
370	20230605	125300	712692570	6000	6000	6000	6000	32
371	20230605	125200	712500570	6000	6000	6000	6000	1
372	20230605	125100	712494570	6000	6000	6000	6000	1275
373	20230605	125000	704844570	5990	5990	5990	5990	0
374	20230605	124900	704844570	5990	5990	5990	5990	1
375	20230605	124800	704838580	6000	6000	6000	6000	84
376	20230605	124700	704334580	6000	6000	6000	6000	0
377	20230605	124600	704334580	6000	6000	6000	6000	50
378	20230605	124500	704034580	6000	6000	6000	6000	0
379	20230605	124400	704034580	6000	6000	6000	6000	0
380	20230605	124300	704034580	6000	6000	6000	6000	0
381	20230605	124200	704034580	6000	6000	6000	6000	0
382	20230605	124100	704034580	6000	6000	6000	6000	200
383	20230605	124000	702834580	6000	6000	6000	6000	0
384	20230605	123900	702834580	6000	6000	6000	6000	0
385	20230605	123800	702834580	6000	6000	6000	6000	84
386	20230605	123700	702330580	6000	6000	6000	6000	100
387	20230605	123600	701730580	6000	6000	6000	6000	1
388	20230605	123500	701724580	6000	6000	6000	6000	0
389	20230605	123400	701724580	6000	6000	6000	6000	0
390	20230605	123300	701724580	6000	6000	6000	6000	0
391	20230605	123200	701724580	6000	6000	6000	6000	0
392	20230605	123100	701724580	6000	6000	6000	6000	10
393	20230605	123000	701664580	5990	5990	5990	5990	0
394	20230605	122900	701664580	5990	5990	5990	5990	0
395	20230605	122800	701664580	5990	5990	5990	5990	0
396	20230605	122700	701664580	5990	6000	6000	5990	37
397	20230605	122600	701442920	5990	5990	5990	5990	2298
398	20230605	122500	687677900	5990	5990	5990	5990	2
399	20230605	122400	687665920	5990	6000	6000	5990	171
400	20230605	122300	686640100	6010	6010	6010	6010	0
401	20230605	122200	686640100	6010	6010	6010	6010	1
402	20230605	122100	686634090	6000	6000	6000	6000	1290
403	20230605	122000	678894090	6020	6020	6020	6020	0
404	20230605	121900	678894090	6020	6020	6020	6020	2
405	20230605	121800	678882050	6010	6010	6010	6010	0
406	20230605	121700	678882050	6010	6010	6010	6010	300
407	20230605	121600	677079050	6020	6020	6020	6020	0
408	20230605	121500	677079050	6020	6020	6020	6020	0
409	20230605	121400	677079050	6020	6020	6020	6020	0
410	20230605	121300	677079050	6020	6020	6020	6020	0
411	20230605	121200	677079050	6020	6020	6020	6020	1
412	20230605	121100	677073030	6020	6020	6020	6020	0
413	20230605	121000	677073030	6020	6020	6020	6020	0
414	20230605	120900	677073030	6020	6010	6020	6000	3961
415	20230605	120800	653301440	6020	6020	6020	6020	0
416	20230605	120700	653301440	6020	6020	6020	6020	50
417	20230605	120600	653000440	6020	6020	6020	6020	0
418	20230605	120500	653000440	6020	6020	6020	6020	0
419	20230605	120400	653000440	6020	6020	6020	6020	390
420	20230605	120300	650652640	6020	6020	6020	6020	70
421	20230605	120200	650231240	6030	6030	6030	6030	1
422	20230605	120100	650225210	6030	6030	6030	6030	2
423	20230605	120000	650213150	6030	6020	6030	6020	1131
424	20230605	115900	643396910	6010	6010	6010	6010	450
425	20230605	115800	640692410	6020	6020	6020	6020	0
426	20230605	115700	640692410	6020	6020	6020	6020	220
427	20230605	115600	639368010	6020	6010	6020	6010	160
428	20230605	115500	638404910	6020	6000	6020	6000	2665
429	20230605	115400	622411070	5990	6000	6000	5990	1194
430	20230605	115300	615249220	6000	6000	6000	6000	109
431	20230605	115200	614595220	6000	6000	6000	6000	45
432	20230605	115100	614325220	6000	6000	6000	6000	1121
433	20230605	115000	607599220	6000	6000	6000	6000	409
434	20230605	114900	605145220	6010	6010	6010	6010	205
435	20230605	114800	603913170	6010	6010	6010	6010	0
436	20230605	114700	603913170	6010	6010	6010	6010	166
437	20230605	114600	602915510	6000	6000	6000	6000	0
438	20230605	114500	602915510	6000	6000	6000	6000	10
439	20230605	114400	602855510	6000	6000	6000	6000	0
440	20230605	114300	602855510	6000	6000	6000	6000	0
441	20230605	114200	602855510	6000	6010	6010	6000	2
442	20230605	114100	602843500	6000	6000	6000	6000	11
443	20230605	114000	602777500	6010	6010	6010	6010	0
444	20230605	113900	602777500	6010	6010	6010	6010	30
445	20230605	113800	602597200	6010	6010	6010	6000	2017
446	20230605	113700	590490840	6020	6010	6020	6010	66
447	20230605	113600	590094170	6010	6020	6020	6010	153
448	20230605	113500	589173160	6020	6020	6020	6020	0
449	20230605	113400	589173160	6020	6020	6020	6020	200
450	20230605	113300	587969160	6020	6020	6020	6020	177
451	20230605	113200	586903620	6010	6010	6010	6010	20
452	20230605	113100	586783420	6010	6010	6010	6010	27
453	20230605	113000	586621150	6020	6020	6020	6020	100
454	20230605	112900	586019150	6020	6020	6020	6020	50
455	20230605	112800	585718150	6020	6020	6020	6020	400
456	20230605	112700	583310150	6010	6010	6010	6010	23
457	20230605	112600	583171920	6010	6010	6010	6010	71
458	20230605	112500	582745210	6010	6010	6010	6010	0
459	20230605	112400	582745210	6010	6010	6010	6010	44
460	20230605	112300	582480770	6010	6010	6010	6010	85
461	20230605	112200	581969920	6010	6010	6010	6010	926
462	20230605	112100	576404660	6010	6010	6010	6010	6
463	20230605	112000	576368600	6010	6000	6010	6000	1747
464	20230605	111900	565877600	6000	6000	6000	6000	0
465	20230605	111800	565877600	6000	6000	6000	6000	32
466	20230605	111700	565685600	6000	6000	6000	6000	50
467	20230605	111600	565385600	6000	6000	6000	6000	11
468	20230605	111500	565319600	5990	5990	5990	5990	0
469	20230605	111400	565319600	5990	5990	5990	5990	0
470	20230605	111300	565319600	5990	5990	5990	5990	0
471	20230605	111200	565319600	5990	5990	5990	5990	250
472	20230605	111100	563822100	5990	5990	5990	5990	0
473	20230605	111000	563822100	5990	6000	6000	5990	54
474	20230605	110900	563498630	6000	6000	6000	6000	59
475	20230605	110800	563144630	6000	6000	6000	6000	0
476	20230605	110700	563144630	6000	6000	6000	6000	0
477	20230605	110600	563144630	6000	6000	6000	6000	0
478	20230605	110500	563144630	6000	6000	6000	6000	0
479	20230605	110400	563144630	6000	6000	6000	6000	5
480	20230605	110300	563114630	6000	6000	6000	6000	0
481	20230605	110200	563114630	6000	6000	6000	6000	1291
482	20230605	110100	555368630	6000	6000	6000	6000	609
483	20230605	110000	551714630	6000	6000	6000	6000	1
484	20230605	105900	551708630	5990	5990	5990	5990	0
485	20230605	105800	551708630	5990	5990	5990	5990	1
486	20230605	105700	551702640	5990	5990	5990	5990	31
487	20230605	105600	551516950	6000	6000	6000	6000	0
488	20230605	105500	551516950	6000	6000	6000	6000	10
489	20230605	105400	551456950	6010	6010	6010	6010	0
490	20230605	105300	551456950	6010	6010	6010	6010	16
491	20230605	105200	551360790	6010	6010	6010	6010	1
492	20230605	105100	551354780	6000	6000	6000	6000	83
493	20230605	105000	550856780	5990	5990	5990	5990	20
494	20230605	104900	550736980	6000	5990	6000	5990	670
495	20230605	104800	546717860	6000	6000	6000	6000	0
496	20230605	104700	546717860	6000	6000	6000	6000	50
497	20230605	104600	546417860	6000	5990	6000	5990	840
498	20230605	104500	541380860	6000	6000	6000	6000	1
499	20230605	104400	541374860	5990	5990	5990	5990	0
500	20230605	104300	541374860	5990	6000	6000	5990	61
501	20230605	104200	541008870	6000	6010	6010	6000	1233
502	20230605	104100	533607870	6010	6000	6010	6000	4
503	20230605	104000	533583860	6010	5990	6010	5990	1492
504	20230605	103900	524635760	5990	5990	5990	5990	150
505	20230605	103800	523737260	5980	5990	5990	5980	4888
506	20230605	103700	494458490	5990	5990	5990	5990	0
507	20230605	103600	494458490	5990	5990	5990	5960	7917
508	20230605	103500	447264650	5980	5990	5990	5980	1375
509	20230605	103400	439029740	5990	5990	5990	5990	1355
510	20230605	103300	430913290	5990	5990	5990	5990	1949
511	20230605	103200	419238780	5990	5990	5990	5990	30
512	20230605	103100	419059080	5990	5990	5990	5990	355
513	20230605	103000	416932630	5990	5980	5990	5980	2180
514	20230605	102900	403876010	5980	5980	5980	5980	1762
515	20230605	102800	393339250	5980	5980	5980	5980	1227
516	20230605	102700	386001790	5980	5980	5980	5980	0
517	20230605	102600	386001790	5980	5980	5980	5980	0
518	20230605	102500	386001790	5980	5980	5980	5980	20
519	20230605	102400	385882190	5980	5980	5980	5980	78
520	20230605	102300	385415750	5970	5970	5970	5970	69
521	20230605	102200	385003820	5990	5990	5990	5970	144
522	20230605	102100	384141670	5970	5970	5980	5970	14861
523	20230605	102000	295371680	5970	5960	5970	5950	8989
524	20230605	101900	241769130	5960	5950	5960	5950	58
525	20230605	101800	241424020	5950	5960	5960	5950	208
526	20230605	101700	240186320	5960	5960	5960	5950	578
527	20230605	101600	236742130	5960	5960	5960	5960	0
528	20230605	101500	236742130	5960	5960	5960	5960	2
529	20230605	101400	236730210	5950	5950	5950	5950	0
530	20230605	101300	236730210	5950	5960	5960	5950	472
531	20230605	101200	233921750	5960	5960	5960	5960	0
532	20230605	101100	233921750	5960	5960	5960	5960	0
533	20230605	101000	233921750	5960	5960	5960	5960	0
534	20230605	100900	233921750	5960	5960	5960	5960	2
535	20230605	100800	233909830	5950	5950	5950	5950	12
536	20230605	100700	233838430	5950	5950	5950	5950	1
537	20230605	100600	233832480	5960	5960	5960	5960	66
538	20230605	100500	233439120	5970	5970	5970	5970	2
539	20230605	100400	233427180	5970	5970	5970	5970	0
540	20230605	100300	233427180	5970	5970	5970	5970	3
541	20230605	100200	233409270	5970	5950	5970	5950	112
542	20230605	100100	232742630	5950	5950	5950	5950	0
543	20230605	100000	232742630	5950	5950	5950	5950	0
544	20230605	095900	232742630	5950	5950	5950	5950	197
545	20230605	095800	231570480	5950	5950	5950	5950	578
546	20230605	095700	228131380	5960	5960	5960	5960	0
547	20230605	095600	228131380	5960	5970	5970	5960	1363
548	20230605	095500	219998320	5970	5970	5970	5970	5
549	20230605	095400	219968470	5970	5970	5970	5970	0
550	20230605	095300	219968470	5970	5970	5970	5970	1
551	20230605	095200	219962500	5950	5950	5950	5950	0
552	20230605	095100	219962500	5950	5950	5950	5950	50
553	20230605	095000	219665000	5950	5950	5950	5950	0
554	20230605	094900	219665000	5950	5950	5950	5950	12
555	20230605	094800	219593600	5950	5970	5970	5940	844
556	20230605	094700	214569240	5940	5960	5960	5940	6613
557	20230605	094600	175172560	5960	5970	5970	5960	221
558	20230605	094500	173853690	5970	5970	5970	5970	0
559	20230605	094400	173853690	5970	5970	5970	5970	540
560	20230605	094300	170629890	5950	5960	5960	5950	1077
561	20230605	094200	164218970	5950	5950	5950	5950	700
562	20230605	094100	160053970	5950	5950	5950	5950	200
563	20230605	094000	158863970	5960	5960	5960	5960	0
564	20230605	093900	158863970	5960	5940	5960	5940	141
565	20230605	093800	158023630	5960	5960	5960	5960	100
566	20230605	093700	157427630	5960	5960	5960	5960	1
567	20230605	093600	157421670	5960	5960	5960	5960	10
568	20230605	093500	157362070	5960	5960	5960	5960	110
569	20230605	093400	156706470	5960	5960	5960	5960	1
570	20230605	093300	156700510	5960	5960	5960	5960	9
571	20230605	093200	156646870	5930	5960	5960	5930	622
572	20230605	093100	152956730	5930	5940	5940	5930	242
573	20230605	093000	151520100	5940	5940	5940	5930	580
574	20230605	092900	148078210	5940	5940	5940	5940	241
575	20230605	092800	146646670	5940	5940	5940	5940	0
576	20230605	092700	146646670	5940	5960	5960	5940	777
577	20230605	092600	142029080	5960	5960	5960	5960	1
578	20230605	092500	142023120	5950	5950	5950	5950	1095
579	20230605	092400	135507870	5960	5960	5960	5960	635
580	20230605	092300	131723270	5960	5970	5970	5960	762
581	20230605	092200	127178040	5980	5980	5980	5980	40
582	20230605	092100	126938840	5980	5980	5980	5980	10
583	20230605	092000	126879040	5980	5980	5980	5970	2670
584	20230605	091900	110924440	5980	5970	5980	5970	781
585	20230605	091800	106256560	5970	5970	5970	5970	2
586	20230605	091700	106244620	5970	5970	5970	5970	100
587	20230605	091600	105647620	5970	5970	5970	5970	96
588	20230605	091500	105074500	5970	5970	5970	5970	849
589	20230605	091400	100005970	5980	5980	5980	5980	1
590	20230605	091300	99999990	5970	5970	5980	5970	322
591	20230605	091200	98077450	5980	5980	5980	5980	1
592	20230605	091100	98071470	5980	5970	5980	5970	50
593	20230605	091000	97772830	5960	5970	5970	5960	2097
594	20230605	090900	85261750	5980	5960	5980	5960	483
595	20230605	090800	82378740	5960	5970	5970	5960	365
596	20230605	090700	80202660	5970	5980	5980	5970	585
597	20230605	090600	76705860	5980	6020	6020	5980	2394
598	20230605	090500	62359930	6030	6000	6040	6000	190
599	20230605	090400	61212470	6050	5990	6060	5990	2925
600	20230605	090300	43511490	5990	5960	6060	5960	1854
601	20230605	090200	32382760	5960	5970	5980	5960	3642
602	20230605	090100	10659840	5960	5970	5970	5960	494
603	20230605	090000	7715350	5990	5940	5990	5940	1231