KissMeData/023600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203400	111090390	9860	9860	9860	9860	60
3	20230605	203300	111090390	9860	9860	9860	9860	0
4	20230605	203200	111090390	9860	9860	9860	9860	0
5	20230605	203100	111090390	9860	9860	9860	9860	0
6	20230605	203000	111090390	9860	9860	9860	9860	0
7	20230605	202900	111090390	9860	9860	9860	9860	0
8	20230605	202800	111090390	9860	9860	9860	9860	0
9	20230605	202700	111090390	9860	9860	9860	9860	0
10	20230605	202600	111090390	9860	9860	9860	9860	0
11	20230605	202500	111090390	9860	9860	9860	9860	0
12	20230605	202400	111090390	9860	9860	9860	9860	0
13	20230605	202300	111090390	9860	9860	9860	9860	0
14	20230605	202200	111090390	9860	9860	9860	9860	0
15	20230605	202100	111090390	9860	9860	9860	9860	0
16	20230605	202000	111090390	9860	9860	9860	9860	0
17	20230605	201900	111090390	9860	9860	9860	9860	0
18	20230605	201800	111090390	9860	9860	9860	9860	0
19	20230605	201700	111090390	9860	9860	9860	9860	0
20	20230605	201600	111090390	9860	9860	9860	9860	0
21	20230605	201500	111090390	9860	9860	9860	9860	0
22	20230605	201400	111090390	9860	9860	9860	9860	0
23	20230605	201300	111090390	9860	9860	9860	9860	0
24	20230605	201200	111090390	9860	9860	9860	9860	0
25	20230605	201100	111090390	9860	9860	9860	9860	0
26	20230605	201000	111090390	9860	9860	9860	9860	0
27	20230605	200900	111090390	9860	9860	9860	9860	0
28	20230605	200800	111090390	9860	9860	9860	9860	0
29	20230605	200700	111090390	9860	9860	9860	9860	0
30	20230605	200600	111090390	9860	9860	9860	9860	0
31	20230605	200500	111090390	9860	9860	9860	9860	0
32	20230605	200400	111090390	9860	9860	9860	9860	60
33	20230605	200300	111090390	9860	9860	9860	9860	0
34	20230605	200200	111090390	9860	9860	9860	9860	0
35	20230605	200100	111090390	9860	9860	9860	9860	0
36	20230605	200000	111090390	9860	9860	9860	9860	0
37	20230605	195900	111090390	9860	9860	9860	9860	0
38	20230605	195800	111090390	9860	9860	9860	9860	0
39	20230605	195700	111090390	9860	9860	9860	9860	0
40	20230605	195600	111090390	9860	9860	9860	9860	0
41	20230605	195500	111090390	9860	9860	9860	9860	0
42	20230605	195400	111090390	9860	9860	9860	9860	0
43	20230605	195300	111090390	9860	9860	9860	9860	0
44	20230605	195200	111090390	9860	9860	9860	9860	0
45	20230605	195100	111090390	9860	9860	9860	9860	0
46	20230605	195000	111090390	9860	9860	9860	9860	0
47	20230605	194900	111090390	9860	9860	9860	9860	0
48	20230605	194800	111090390	9860	9860	9860	9860	0
49	20230605	194700	111090390	9860	9860	9860	9860	0
50	20230605	194600	111090390	9860	9860	9860	9860	0
51	20230605	194500	111090390	9860	9860	9860	9860	0
52	20230605	194400	111090390	9860	9860	9860	9860	0
53	20230605	194300	111090390	9860	9860	9860	9860	0
54	20230605	194200	111090390	9860	9860	9860	9860	0
55	20230605	194100	111090390	9860	9860	9860	9860	0
56	20230605	194000	111090390	9860	9860	9860	9860	0
57	20230605	193900	111090390	9860	9860	9860	9860	0
58	20230605	193800	111090390	9860	9860	9860	9860	0
59	20230605	193700	111090390	9860	9860	9860	9860	0
60	20230605	193600	111090390	9860	9860	9860	9860	0
61	20230605	193500	111090390	9860	9860	9860	9860	0
62	20230605	193400	111090390	9860	9860	9860	9860	60
63	20230605	193300	111090390	9860	9860	9860	9860	0
64	20230605	193200	111090390	9860	9860	9860	9860	0
65	20230605	193100	111090390	9860	9860	9860	9860	0
66	20230605	193000	111090390	9860	9860	9860	9860	0
67	20230605	192900	111090390	9860	9860	9860	9860	0
68	20230605	192800	111090390	9860	9860	9860	9860	0
69	20230605	192700	111090390	9860	9860	9860	9860	0
70	20230605	192600	111090390	9860	9860	9860	9860	0
71	20230605	192500	111090390	9860	9860	9860	9860	0
72	20230605	192400	111090390	9860	9860	9860	9860	0
73	20230605	192300	111090390	9860	9860	9860	9860	0
74	20230605	192200	111090390	9860	9860	9860	9860	0
75	20230605	192100	111090390	9860	9860	9860	9860	0
76	20230605	192000	111090390	9860	9860	9860	9860	0
77	20230605	191900	111090390	9860	9860	9860	9860	0
78	20230605	191800	111090390	9860	9860	9860	9860	0
79	20230605	191700	111090390	9860	9860	9860	9860	0
80	20230605	191600	111090390	9860	9860	9860	9860	0
81	20230605	191500	111090390	9860	9860	9860	9860	0
82	20230605	191400	111090390	9860	9860	9860	9860	0
83	20230605	191300	111090390	9860	9860	9860	9860	0
84	20230605	191200	111090390	9860	9860	9860	9860	0
85	20230605	191100	111090390	9860	9860	9860	9860	0
86	20230605	191000	111090390	9860	9860	9860	9860	0
87	20230605	190900	111090390	9860	9860	9860	9860	0
88	20230605	190800	111090390	9860	9860	9860	9860	0
89	20230605	190700	111090390	9860	9860	9860	9860	0
90	20230605	190600	111090390	9860	9860	9860	9860	0
91	20230605	190500	111090390	9860	9860	9860	9860	0
92	20230605	190400	111090390	9860	9860	9860	9860	60
93	20230605	190300	111090390	9860	9860	9860	9860	0
94	20230605	190200	111090390	9860	9860	9860	9860	0
95	20230605	190100	111090390	9860	9860	9860	9860	0
96	20230605	190000	111090390	9860	9860	9860	9860	0
97	20230605	185900	111090390	9860	9860	9860	9860	0
98	20230605	185800	111090390	9860	9860	9860	9860	0
99	20230605	185700	111090390	9860	9860	9860	9860	0
100	20230605	185600	111090390	9860	9860	9860	9860	0
101	20230605	185500	111090390	9860	9860	9860	9860	0
102	20230605	185400	111090390	9860	9860	9860	9860	0
103	20230605	185300	111090390	9860	9860	9860	9860	0
104	20230605	185200	111090390	9860	9860	9860	9860	0
105	20230605	185100	111090390	9860	9860	9860	9860	0
106	20230605	185000	111090390	9860	9860	9860	9860	0
107	20230605	184900	111090390	9860	9860	9860	9860	0
108	20230605	184800	111090390	9860	9860	9860	9860	0
109	20230605	184700	111090390	9860	9860	9860	9860	0
110	20230605	184600	111090390	9860	9860	9860	9860	0
111	20230605	184500	111090390	9860	9860	9860	9860	0
112	20230605	184400	111090390	9860	9860	9860	9860	0
113	20230605	184300	111090390	9860	9860	9860	9860	0
114	20230605	184200	111090390	9860	9860	9860	9860	0
115	20230605	184100	111090390	9860	9860	9860	9860	0
116	20230605	184000	111090390	9860	9860	9860	9860	0
117	20230605	183900	111090390	9860	9860	9860	9860	0
118	20230605	183800	111090390	9860	9860	9860	9860	0
119	20230605	183700	111090390	9860	9860	9860	9860	0
120	20230605	183600	111090390	9860	9860	9860	9860	0
121	20230605	183500	111090390	9860	9860	9860	9860	0
122	20230605	183400	111090390	9860	9860	9860	9860	60
123	20230605	183300	111090390	9860	9860	9860	9860	0
124	20230605	183200	111090390	9860	9860	9860	9860	0
125	20230605	183100	111090390	9860	9860	9860	9860	0
126	20230605	183000	111090390	9860	9860	9860	9860	0
127	20230605	182900	111090390	9860	9860	9860	9860	0
128	20230605	182800	111090390	9860	9860	9860	9860	0
129	20230605	182700	111090390	9860	9860	9860	9860	0
130	20230605	182600	111090390	9860	9860	9860	9860	0
131	20230605	182500	111090390	9860	9860	9860	9860	0
132	20230605	182400	111090390	9860	9860	9860	9860	0
133	20230605	182300	111090390	9860	9860	9860	9860	0
134	20230605	182200	111090390	9860	9860	9860	9860	0
135	20230605	182100	111090390	9860	9860	9860	9860	0
136	20230605	182000	111090390	9860	9860	9860	9860	0
137	20230605	181900	111090390	9860	9860	9860	9860	0
138	20230605	181800	111090390	9860	9860	9860	9860	0
139	20230605	181700	111090390	9860	9860	9860	9860	0
140	20230605	181600	111090390	9860	9860	9860	9860	0
141	20230605	181500	111090390	9860	9860	9860	9860	0
142	20230605	181400	111090390	9860	9860	9860	9860	0
143	20230605	181300	111090390	9860	9860	9860	9860	0
144	20230605	181200	111090390	9860	9860	9860	9860	0
145	20230605	181100	111090390	9860	9860	9860	9860	0
146	20230605	181000	111090390	9860	9860	9860	9860	0
147	20230605	180900	111090390	9860	9860	9860	9860	0
148	20230605	180800	111090390	9860	9860	9860	9860	0
149	20230605	180700	111090390	9860	9860	9860	9860	0
150	20230605	180600	111090390	9860	9860	9860	9860	0
151	20230605	180500	111090390	9860	9860	9860	9860	0
152	20230605	180400	111090390	9860	9860	9860	9860	60
153	20230605	180300	111090390	9860	9860	9860	9860	0
154	20230605	180200	111090390	9860	9860	9860	9860	0
155	20230605	180100	111090390	9860	9860	9860	9860	0
156	20230605	180000	111090390	9860	9860	9860	9860	0
157	20230605	175900	111090390	9860	9860	9860	9860	0
158	20230605	175800	111090390	9860	9860	9860	9860	0
159	20230605	175700	111090390	9860	9860	9860	9860	0
160	20230605	175600	111090390	9860	9860	9860	9860	0
161	20230605	175500	111090390	9860	9860	9860	9860	0
162	20230605	175400	111090390	9860	9860	9860	9860	0
163	20230605	175300	111090390	9860	9860	9860	9860	0
164	20230605	175200	111090390	9860	9860	9860	9860	0
165	20230605	175100	111090390	9860	9860	9860	9860	0
166	20230605	175000	111090390	9860	9860	9860	9860	0
167	20230605	174900	111090390	9860	9860	9860	9860	0
168	20230605	174800	111090390	9860	9860	9860	9860	0
169	20230605	174700	111090390	9860	9860	9860	9860	0
170	20230605	174600	111090390	9860	9860	9860	9860	0
171	20230605	174500	111090390	9860	9860	9860	9860	0
172	20230605	174400	111090390	9860	9860	9860	9860	0
173	20230605	174300	111090390	9860	9860	9860	9860	0
174	20230605	174200	111090390	9860	9860	9860	9860	0
175	20230605	174100	111090390	9860	9860	9860	9860	0
176	20230605	174000	111090390	9860	9860	9860	9860	0
177	20230605	173900	111090390	9860	9860	9860	9860	0
178	20230605	173800	111090390	9860	9860	9860	9860	0
179	20230605	173700	111090390	9860	9860	9860	9860	0
180	20230605	173600	111090390	9860	9860	9860	9860	0
181	20230605	173500	111090390	9860	9860	9860	9860	0
182	20230605	173400	111090390	9860	9860	9860	9860	60
183	20230605	173300	111090390	9860	9860	9860	9860	0
184	20230605	173200	111090390	9860	9860	9860	9860	0
185	20230605	173100	111090390	9860	9860	9860	9860	0
186	20230605	173000	111090390	9860	9860	9860	9860	0
187	20230605	172900	111090390	9860	9860	9860	9860	0
188	20230605	172800	111090390	9860	9860	9860	9860	0
189	20230605	172700	111090390	9860	9860	9860	9860	0
190	20230605	172600	111090390	9860	9860	9860	9860	0
191	20230605	172500	111090390	9860	9860	9860	9860	0
192	20230605	172400	111090390	9860	9860	9860	9860	0
193	20230605	172300	111090390	9860	9860	9860	9860	0
194	20230605	172200	111090390	9860	9860	9860	9860	0
195	20230605	172100	111090390	9860	9860	9860	9860	0
196	20230605	172000	111090390	9860	9860	9860	9860	0
197	20230605	171900	111090390	9860	9860	9860	9860	0
198	20230605	171800	111090390	9860	9860	9860	9860	0
199	20230605	171700	111090390	9860	9860	9860	9860	0
200	20230605	171600	111090390	9860	9860	9860	9860	0
201	20230605	171500	111090390	9860	9860	9860	9860	0
202	20230605	171400	111090390	9860	9860	9860	9860	0
203	20230605	171300	111090390	9860	9860	9860	9860	0
204	20230605	171200	111090390	9860	9860	9860	9860	0
205	20230605	171100	111090390	9860	9860	9860	9860	0
206	20230605	171000	111090390	9860	9860	9860	9860	0
207	20230605	170900	111090390	9860	9860	9860	9860	0
208	20230605	170800	111090390	9860	9860	9860	9860	0
209	20230605	170700	111090390	9860	9860	9860	9860	0
210	20230605	170600	111090390	9860	9860	9860	9860	0
211	20230605	170500	111090390	9860	9860	9860	9860	0
212	20230605	170400	111090390	9860	9860	9860	9860	60
213	20230605	170300	111090390	9860	9860	9860	9860	0
214	20230605	170200	111090390	9860	9860	9860	9860	0
215	20230605	170100	111090390	9860	9860	9860	9860	0
216	20230605	170000	111090390	9860	9860	9860	9860	0
217	20230605	165900	111090390	9860	9860	9860	9860	0
218	20230605	165800	111090390	9860	9860	9860	9860	0
219	20230605	165700	111090390	9860	9860	9860	9860	0
220	20230605	165600	111090390	9860	9860	9860	9860	0
221	20230605	165500	111090390	9860	9860	9860	9860	0
222	20230605	165400	111090390	9860	9860	9860	9860	0
223	20230605	165300	111090390	9860	9860	9860	9860	0
224	20230605	165200	111090390	9860	9860	9860	9860	0
225	20230605	165100	111090390	9860	9860	9860	9860	0
226	20230605	165000	111090390	9860	9860	9860	9860	0
227	20230605	164900	111090390	9860	9860	9860	9860	0
228	20230605	164800	111090390	9860	9860	9860	9860	0
229	20230605	164700	111090390	9860	9860	9860	9860	0
230	20230605	164600	111090390	9860	9860	9860	9860	0
231	20230605	164500	111090390	9860	9860	9860	9860	0
232	20230605	164400	111090390	9860	9860	9860	9860	0
233	20230605	164300	111090390	9860	9860	9860	9860	0
234	20230605	164200	111090390	9860	9860	9860	9860	0
235	20230605	164100	111090390	9860	9860	9860	9860	0
236	20230605	164000	111090390	9860	9860	9860	9860	0
237	20230605	163900	111090390	9860	9860	9860	9860	0
238	20230605	163800	111090390	9860	9860	9860	9860	0
239	20230605	163700	111090390	9860	9860	9860	9860	0
240	20230605	163600	111090390	9860	9860	9860	9860	0
241	20230605	163500	111090390	9860	9860	9860	9860	0
242	20230605	163400	111090390	9860	9860	9860	9860	60
243	20230605	163300	111090390	9860	9860	9860	9860	0
244	20230605	163200	111090390	9860	9860	9860	9860	0
245	20230605	163100	111090390	9860	9860	9860	9860	0
246	20230605	163000	111090390	9860	9860	9860	9860	0
247	20230605	162900	111090390	9860	9860	9860	9860	0
248	20230605	162800	111090390	9860	9860	9860	9860	0
249	20230605	162700	111090390	9860	9860	9860	9860	0
250	20230605	162600	111090390	9860	9860	9860	9860	0
251	20230605	162500	111090390	9860	9860	9860	9860	0
252	20230605	162400	111090390	9860	9860	9860	9860	0
253	20230605	162300	111090390	9860	9860	9860	9860	0
254	20230605	162200	111090390	9860	9860	9860	9860	0
255	20230605	162100	111090390	9860	9860	9860	9860	0
256	20230605	162000	111090390	9860	9860	9860	9860	0
257	20230605	161900	111090390	9860	9860	9860	9860	0
258	20230605	161800	111090390	9860	9860	9860	9860	0
259	20230605	161700	111090390	9860	9860	9860	9860	0
260	20230605	161600	111090390	9860	9860	9860	9860	0
261	20230605	161500	111090390	9860	9860	9860	9860	0
262	20230605	161400	111090390	9860	9860	9860	9860	0
263	20230605	161300	111090390	9860	9860	9860	9860	0
264	20230605	161200	111090390	9860	9860	9860	9860	0
265	20230605	161100	111090390	9860	9860	9860	9860	0
266	20230605	161000	111090390	9860	9860	9860	9860	0
267	20230605	160900	111090390	9860	9860	9860	9860	0
268	20230605	160800	111090390	9860	9860	9860	9860	0
269	20230605	160700	111090390	9860	9860	9860	9860	0
270	20230605	160600	111090390	9860	9860	9860	9860	0
271	20230605	160500	111090390	9860	9860	9860	9860	0
272	20230605	160400	111090390	9860	9860	9860	9860	60
273	20230605	160300	111090390	9860	9860	9860	9860	0
274	20230605	160200	111090390	9860	9860	9860	9860	0
275	20230605	160100	111090390	9860	9860	9860	9860	0
276	20230605	160000	111090390	9860	9860	9860	9860	0
277	20230605	155900	111090390	9860	9860	9860	9860	0
278	20230605	155800	111090390	9860	9860	9860	9860	0
279	20230605	155700	111090390	9860	9860	9860	9860	0
280	20230605	155600	111090390	9860	9860	9860	9860	0
281	20230605	155500	111090390	9860	9860	9860	9860	0
282	20230605	155400	111090390	9860	9860	9860	9860	0
283	20230605	155300	111090390	9860	9860	9860	9860	0
284	20230605	155200	111090390	9860	9860	9860	9860	0
285	20230605	155100	111090390	9860	9860	9860	9860	0
286	20230605	155000	111090390	9860	9860	9860	9860	0
287	20230605	154900	111090390	9860	9860	9860	9860	0
288	20230605	154800	111090390	9860	9860	9860	9860	0
289	20230605	154700	111090390	9860	9860	9860	9860	0
290	20230605	154600	111090390	9860	9860	9860	9860	0
291	20230605	154500	111090390	9860	9860	9860	9860	0
292	20230605	154400	111090390	9860	9860	9860	9860	0
293	20230605	154300	111090390	9860	9860	9860	9860	0
294	20230605	154200	111090390	9860	9860	9860	9860	0
295	20230605	154100	111090390	9860	9860	9860	9860	0
296	20230605	154000	111090390	9860	9860	9860	9860	0
297	20230605	153900	111090390	9860	9860	9860	9860	0
298	20230605	153800	111090390	9860	9860	9860	9860	0
299	20230605	153700	111090390	9860	9860	9860	9860	0
300	20230605	153600	111090390	9860	9860	9860	9860	0
301	20230605	153500	111090390	9860	9860	9860	9860	0
302	20230605	153400	111090390	9860	9860	9860	9860	60
303	20230605	153300	111090390	9860	9860	9860	9860	0
304	20230605	153200	111090390	9860	9860	9860	9860	0
305	20230605	153100	111090390	9860	9860	9860	9860	0
306	20230605	153000	111090390	9860	9860	9860	9860	60
307	20230605	152900	110498790	9850	9850	9850	9850	0
308	20230605	152800	110498790	9850	9850	9850	9850	0
309	20230605	152700	110498790	9850	9850	9850	9850	0
310	20230605	152600	110498790	9850	9850	9850	9850	0
311	20230605	152500	110498790	9850	9850	9850	9850	0
312	20230605	152400	110498790	9850	9850	9850	9850	0
313	20230605	152300	110498790	9850	9850	9850	9850	0
314	20230605	152200	110498790	9850	9850	9850	9850	0
315	20230605	152100	110498790	9850	9850	9850	9850	0
316	20230605	152000	110498790	9850	9850	9850	9850	0
317	20230605	151900	110498790	9850	9850	9850	9850	0
318	20230605	151800	110498790	9850	9850	9850	9850	0
319	20230605	151700	110498790	9850	9850	9850	9850	0
320	20230605	151600	110498790	9850	9850	9850	9850	58
321	20230605	151500	109927490	9850	9850	9850	9850	161
322	20230605	151400	108341640	9840	9840	9840	9840	90
323	20230605	151300	107456040	9860	9860	9860	9860	0
324	20230605	151200	107456040	9860	9860	9860	9860	0
325	20230605	151100	107456040	9860	9860	9860	9860	0
326	20230605	151000	107456040	9860	9860	9860	9860	0
327	20230605	150900	107456040	9860	9860	9860	9860	0
328	20230605	150800	107456040	9860	9860	9860	9860	0
329	20230605	150700	107456040	9860	9860	9860	9860	0
330	20230605	150600	107456040	9860	9860	9860	9860	0
331	20230605	150500	107456040	9860	9860	9860	9860	6
332	20230605	150400	107396880	9850	9850	9850	9850	249
333	20230605	150300	104944230	9860	9860	9860	9860	0
334	20230605	150200	104944230	9860	9860	9860	9860	0
335	20230605	150100	104944230	9860	9860	9860	9860	0
336	20230605	150000	104944230	9860	9860	9860	9860	8
337	20230605	145900	104865350	9850	9850	9850	9850	0
338	20230605	145800	104865350	9850	9850	9850	9850	148
339	20230605	145700	103407550	9850	9850	9850	9850	26
340	20230605	145600	103151450	9850	9850	9850	9850	0
341	20230605	145500	103151450	9850	9850	9850	9850	0
342	20230605	145400	103151450	9850	9850	9850	9850	0
343	20230605	145300	103151450	9850	9850	9850	9850	0
344	20230605	145200	103151450	9850	9850	9850	9850	1
345	20230605	145100	103141600	9850	9850	9850	9850	0
346	20230605	145000	103141600	9850	9850	9850	9850	0
347	20230605	144900	103141600	9850	9850	9850	9850	5
348	20230605	144800	103092350	9850	9850	9850	9850	0
349	20230605	144700	103092350	9850	9850	9850	9850	0
350	20230605	144600	103092350	9850	9850	9850	9850	0
351	20230605	144500	103092350	9850	9850	9850	9850	0
352	20230605	144400	103092350	9850	9850	9850	9850	20
353	20230605	144300	102895350	9850	9850	9850	9850	0
354	20230605	144200	102895350	9850	9850	9850	9850	0
355	20230605	144100	102895350	9850	9850	9850	9850	0
356	20230605	144000	102895350	9850	9850	9850	9850	0
357	20230605	143900	102895350	9850	9850	9850	9850	0
358	20230605	143800	102895350	9850	9850	9850	9850	480
359	20230605	143700	98167350	9860	9860	9860	9860	0
360	20230605	143600	98167350	9860	9860	9860	9860	0
361	20230605	143500	98167350	9860	9860	9860	9860	0
362	20230605	143400	98167350	9860	9860	9860	9860	8
363	20230605	143300	98088470	9830	9830	9830	9830	2
364	20230605	143200	98068810	9830	9830	9830	9830	0
365	20230605	143100	98068810	9830	9830	9830	9830	0
366	20230605	143000	98068810	9830	9850	9850	9830	550
367	20230605	142900	92655700	9860	9860	9860	9860	0
368	20230605	142800	92655700	9860	9860	9860	9860	0
369	20230605	142700	92655700	9860	9860	9860	9860	0
370	20230605	142600	92655700	9860	9860	9860	9860	0
371	20230605	142500	92655700	9860	9860	9860	9860	0
372	20230605	142400	92655700	9860	9860	9860	9860	0
373	20230605	142300	92655700	9860	9860	9860	9860	0
374	20230605	142200	92655700	9860	9860	9860	9860	1000
375	20230605	142100	82795700	9850	9850	9850	9850	260
376	20230605	142000	80234700	9840	9840	9840	9840	0
377	20230605	141900	80234700	9840	9840	9840	9840	0
378	20230605	141800	80234700	9840	9840	9840	9840	50
379	20230605	141700	79742700	9850	9850	9850	9850	0
380	20230605	141600	79742700	9850	9850	9850	9850	0
381	20230605	141500	79742700	9850	9850	9850	9850	0
382	20230605	141400	79742700	9850	9850	9850	9850	0
383	20230605	141300	79742700	9850	9850	9850	9850	0
384	20230605	141200	79742700	9850	9850	9850	9850	0
385	20230605	141100	79742700	9850	9850	9850	9850	0
386	20230605	141000	79742700	9850	9850	9850	9850	0
387	20230605	140900	79742700	9850	9850	9850	9850	0
388	20230605	140800	79742700	9850	9850	9850	9850	0
389	20230605	140700	79742700	9850	9850	9850	9850	0
390	20230605	140600	79742700	9850	9850	9850	9850	223
391	20230605	140500	77546150	9860	9820	9860	9810	1393
392	20230605	140400	63855840	9830	9830	9830	9830	0
393	20230605	140300	63855840	9830	9830	9830	9830	0
394	20230605	140200	63855840	9830	9830	9830	9830	0
395	20230605	140100	63855840	9830	9830	9830	9830	0
396	20230605	140000	63855840	9830	9830	9830	9830	0
397	20230605	135900	63855840	9830	9830	9830	9830	4
398	20230605	135800	63816520	9820	9820	9820	9820	0
399	20230605	135700	63816520	9820	9820	9820	9820	0
400	20230605	135600	63816520	9820	9820	9820	9820	0
401	20230605	135500	63816520	9820	9820	9820	9820	0
402	20230605	135400	63816520	9820	9820	9820	9820	0
403	20230605	135300	63816520	9820	9820	9820	9820	0
404	20230605	135200	63816520	9820	9820	9820	9820	0
405	20230605	135100	63816520	9820	9820	9820	9820	0
406	20230605	135000	63816520	9820	9820	9820	9820	0
407	20230605	134900	63816520	9820	9820	9820	9820	0
408	20230605	134800	63816520	9820	9820	9820	9820	0
409	20230605	134700	63816520	9820	9820	9820	9820	0
410	20230605	134600	63816520	9820	9820	9820	9820	0
411	20230605	134500	63816520	9820	9820	9820	9820	0
412	20230605	134400	63816520	9820	9820	9820	9820	0
413	20230605	134300	63816520	9820	9820	9820	9820	1
414	20230605	134200	63806700	9820	9820	9820	9820	0
415	20230605	134100	63806700	9820	9820	9820	9820	0
416	20230605	134000	63806700	9820	9820	9820	9820	0
417	20230605	133900	63806700	9820	9820	9820	9820	0
418	20230605	133800	63806700	9820	9820	9820	9820	0
419	20230605	133700	63806700	9820	9820	9820	9820	0
420	20230605	133600	63806700	9820	9820	9820	9820	0
421	20230605	133500	63806700	9820	9820	9820	9820	0
422	20230605	133400	63806700	9820	9820	9820	9820	128
423	20230605	133300	62549740	9830	9830	9830	9830	0
424	20230605	133200	62549740	9830	9830	9830	9830	50
425	20230605	133100	62058240	9840	9840	9840	9840	0
426	20230605	133000	62058240	9840	9840	9840	9840	0
427	20230605	132900	62058240	9840	9840	9840	9840	0
428	20230605	132800	62058240	9840	9840	9840	9840	0
429	20230605	132700	62058240	9840	9840	9840	9840	0
430	20230605	132600	62058240	9840	9840	9840	9840	0
431	20230605	132500	62058240	9840	9840	9840	9840	0
432	20230605	132400	62058240	9840	9840	9840	9840	0
433	20230605	132300	62058240	9840	9840	9840	9840	0
434	20230605	132200	62058240	9840	9840	9840	9840	0
435	20230605	132100	62058240	9840	9840	9840	9840	0
436	20230605	132000	62058240	9840	9840	9840	9840	0
437	20230605	131900	62058240	9840	9840	9840	9840	1
438	20230605	131800	62048400	9840	9840	9840	9840	0
439	20230605	131700	62048400	9840	9840	9840	9840	6
440	20230605	131600	61989360	9840	9840	9840	9840	0
441	20230605	131500	61989360	9840	9840	9840	9840	0
442	20230605	131400	61989360	9840	9840	9840	9840	0
443	20230605	131300	61989360	9840	9840	9840	9840	0
444	20230605	131200	61989360	9840	9840	9840	9840	0
445	20230605	131100	61989360	9840	9840	9840	9840	0
446	20230605	131000	61989360	9840	9840	9840	9840	0
447	20230605	130900	61989360	9840	9840	9840	9840	0
448	20230605	130800	61989360	9840	9840	9840	9840	0
449	20230605	130700	61989360	9840	9840	9840	9840	0
450	20230605	130600	61989360	9840	9840	9840	9840	0
451	20230605	130500	61989360	9840	9840	9840	9840	0
452	20230605	130400	61989360	9840	9840	9840	9840	0
453	20230605	130300	61989360	9840	9840	9840	9840	0
454	20230605	130200	61989360	9840	9840	9840	9840	0
455	20230605	130100	61989360	9840	9840	9840	9840	1
456	20230605	130000	61979520	9840	9840	9840	9840	0
457	20230605	125900	61979520	9840	9840	9840	9840	0
458	20230605	125800	61979520	9840	9840	9840	9840	0
459	20230605	125700	61979520	9840	9840	9840	9840	0
460	20230605	125600	61979520	9840	9840	9840	9840	0
461	20230605	125500	61979520	9840	9840	9840	9840	0
462	20230605	125400	61979520	9840	9840	9840	9840	0
463	20230605	125300	61979520	9840	9840	9840	9840	0
464	20230605	125200	61979520	9840	9840	9840	9840	0
465	20230605	125100	61979520	9840	9840	9840	9840	0
466	20230605	125000	61979520	9840	9840	9840	9840	0
467	20230605	124900	61979520	9840	9840	9840	9840	0
468	20230605	124800	61979520	9840	9840	9840	9840	0
469	20230605	124700	61979520	9840	9840	9840	9840	0
470	20230605	124600	61979520	9840	9840	9840	9840	1
471	20230605	124500	61969680	9850	9850	9850	9850	0
472	20230605	124400	61969680	9850	9850	9850	9850	0
473	20230605	124300	61969680	9850	9850	9850	9850	0
474	20230605	124200	61969680	9850	9840	9850	9840	660
475	20230605	124100	55470380	9830	9830	9830	9830	0
476	20230605	124000	55470380	9830	9830	9830	9830	0
477	20230605	123900	55470380	9830	9830	9830	9830	0
478	20230605	123800	55470380	9830	9830	9830	9830	99
479	20230605	123700	54497210	9830	9820	9830	9820	153
480	20230605	123600	52994740	9820	9820	9820	9820	0
481	20230605	123500	52994740	9820	9820	9820	9820	0
482	20230605	123400	52994740	9820	9820	9820	9820	0
483	20230605	123300	52994740	9820	9820	9820	9820	0
484	20230605	123200	52994740	9820	9820	9820	9820	138
485	20230605	123100	51639580	9820	9820	9820	9820	0
486	20230605	123000	51639580	9820	9820	9820	9820	0
487	20230605	122900	51639580	9820	9820	9820	9820	0
488	20230605	122800	51639580	9820	9820	9820	9820	0
489	20230605	122700	51639580	9820	9820	9820	9820	0
490	20230605	122600	51639580	9820	9820	9820	9820	0
491	20230605	122500	51639580	9820	9820	9820	9820	65
492	20230605	122400	51001280	9820	9830	9830	9820	75
493	20230605	122300	50264770	9830	9830	9830	9830	0
494	20230605	122200	50264770	9830	9830	9830	9830	2
495	20230605	122100	50245110	9840	9840	9840	9840	0
496	20230605	122000	50245110	9840	9840	9840	9840	0
497	20230605	121900	50245110	9840	9840	9840	9840	0
498	20230605	121800	50245110	9840	9840	9840	9840	0
499	20230605	121700	50245110	9840	9840	9840	9840	0
500	20230605	121600	50245110	9840	9840	9840	9840	0
501	20230605	121500	50245110	9840	9840	9840	9840	0
502	20230605	121400	50245110	9840	9840	9840	9840	0
503	20230605	121300	50245110	9840	9840	9840	9840	0
504	20230605	121200	50245110	9840	9840	9840	9840	0
505	20230605	121100	50245110	9840	9840	9840	9840	0
506	20230605	121000	50245110	9840	9840	9840	9840	0
507	20230605	120900	50245110	9840	9840	9840	9840	0
508	20230605	120800	50245110	9840	9840	9840	9840	0
509	20230605	120700	50245110	9840	9840	9840	9840	0
510	20230605	120600	50245110	9840	9840	9840	9840	0
511	20230605	120500	50245110	9840	9840	9840	9840	0
512	20230605	120400	50245110	9840	9840	9840	9840	0
513	20230605	120300	50245110	9840	9840	9840	9840	0
514	20230605	120200	50245110	9840	9840	9840	9840	0
515	20230605	120100	50245110	9840	9840	9840	9840	4
516	20230605	120000	50205750	9830	9830	9830	9830	0
517	20230605	115900	50205750	9830	9830	9830	9830	0
518	20230605	115800	50205750	9830	9830	9830	9830	0
519	20230605	115700	50205750	9830	9830	9830	9830	0
520	20230605	115600	50205750	9830	9830	9830	9830	0
521	20230605	115500	50205750	9830	9830	9830	9830	0
522	20230605	115400	50205750	9830	9830	9830	9830	6
523	20230605	115300	50146770	9830	9830	9830	9830	0
524	20230605	115200	50146770	9830	9830	9830	9830	0
525	20230605	115100	50146770	9830	9830	9830	9830	0
526	20230605	115000	50146770	9830	9830	9830	9830	0
527	20230605	114900	50146770	9830	9830	9830	9830	16
528	20230605	114800	49989490	9840	9840	9840	9840	0
529	20230605	114700	49989490	9840	9840	9840	9840	0
530	20230605	114600	49989490	9840	9840	9840	9840	3
531	20230605	114500	49959970	9840	9840	9840	9840	0
532	20230605	114400	49959970	9840	9840	9840	9840	0
533	20230605	114300	49959970	9840	9840	9840	9840	0
534	20230605	114200	49959970	9840	9840	9840	9840	0
535	20230605	114100	49959970	9840	9840	9840	9840	0
536	20230605	114000	49959970	9840	9840	9840	9840	0
537	20230605	113900	49959970	9840	9840	9840	9840	0
538	20230605	113800	49959970	9840	9840	9840	9840	0
539	20230605	113700	49959970	9840	9840	9840	9840	0
540	20230605	113600	49959970	9840	9840	9840	9840	0
541	20230605	113500	49959970	9840	9840	9840	9840	0
542	20230605	113400	49959970	9840	9840	9840	9840	0
543	20230605	113300	49959970	9840	9840	9840	9840	0
544	20230605	113200	49959970	9840	9840	9840	9840	0
545	20230605	113100	49959970	9840	9840	9840	9840	1
546	20230605	113000	49950130	9840	9840	9840	9840	0
547	20230605	112900	49950130	9840	9840	9840	9840	0
548	20230605	112800	49950130	9840	9840	9840	9840	0
549	20230605	112700	49950130	9840	9840	9840	9840	0
550	20230605	112600	49950130	9840	9840	9840	9840	1
551	20230605	112500	49940290	9840	9840	9840	9840	0
552	20230605	112400	49940290	9840	9840	9840	9840	1
553	20230605	112300	49930450	9810	9810	9810	9810	0
554	20230605	112200	49930450	9810	9810	9810	9810	0
555	20230605	112100	49930450	9810	9810	9810	9810	0
556	20230605	112000	49930450	9810	9810	9810	9810	0
557	20230605	111900	49930450	9810	9810	9810	9810	0
558	20230605	111800	49930450	9810	9810	9810	9810	0
559	20230605	111700	49930450	9810	9810	9810	9810	0
560	20230605	111600	49930450	9810	9810	9810	9810	0
561	20230605	111500	49930450	9810	9810	9810	9810	0
562	20230605	111400	49930450	9810	9810	9810	9810	0
563	20230605	111300	49930450	9810	9810	9810	9810	0
564	20230605	111200	49930450	9810	9810	9810	9810	0
565	20230605	111100	49930450	9810	9810	9810	9810	0
566	20230605	111000	49930450	9810	9830	9830	9810	24
567	20230605	110900	49694800	9840	9840	9840	9840	0
568	20230605	110800	49694800	9840	9840	9840	9840	0
569	20230605	110700	49694800	9840	9840	9840	9840	0
570	20230605	110600	49694800	9840	9840	9840	9840	0
571	20230605	110500	49694800	9840	9840	9840	9840	0
572	20230605	110400	49694800	9840	9840	9840	9840	0
573	20230605	110300	49694800	9840	9840	9840	9840	0
574	20230605	110200	49694800	9840	9840	9840	9840	0
575	20230605	110100	49694800	9840	9840	9840	9840	0
576	20230605	110000	49694800	9840	9840	9840	9840	0
577	20230605	105900	49694800	9840	9840	9840	9840	0
578	20230605	105800	49694800	9840	9840	9840	9840	0
579	20230605	105700	49694800	9840	9840	9840	9840	0
580	20230605	105600	49694800	9840	9840	9840	9840	0
581	20230605	105500	49694800	9840	9840	9840	9840	0
582	20230605	105400	49694800	9840	9840	9840	9840	0
583	20230605	105300	49694800	9840	9840	9840	9840	0
584	20230605	105200	49694800	9840	9840	9840	9840	0
585	20230605	105100	49694800	9840	9840	9840	9840	0
586	20230605	105000	49694800	9840	9840	9840	9840	10
587	20230605	104900	49596400	9840	9840	9840	9840	10
588	20230605	104800	49498000	9830	9830	9830	9830	0
589	20230605	104700	49498000	9830	9830	9830	9830	0
590	20230605	104600	49498000	9830	9830	9830	9830	0
591	20230605	104500	49498000	9830	9830	9830	9830	0
592	20230605	104400	49498000	9830	9830	9830	9830	0
593	20230605	104300	49498000	9830	9830	9830	9830	0
594	20230605	104200	49498000	9830	9830	9830	9830	0
595	20230605	104100	49498000	9830	9830	9830	9830	0
596	20230605	104000	49498000	9830	9830	9830	9830	0
597	20230605	103900	49498000	9830	9830	9830	9830	0
598	20230605	103800	49498000	9830	9830	9830	9830	0
599	20230605	103700	49498000	9830	9840	9840	9830	500
600	20230605	103600	44581560	9850	9840	9850	9840	95
601	20230605	103500	43646750	9840	9840	9840	9840	0
602	20230605	103400	43646750	9840	9840	9840	9840	0
603	20230605	103300	43646750	9840	9840	9840	9840	125
604	20230605	103200	42416750	9840	9840	9840	9840	0
605	20230605	103100	42416750	9840	9840	9840	9840	1
606	20230605	103000	42406910	9840	9840	9840	9840	10
607	20230605	102900	42308510	9840	9840	9840	9840	0
608	20230605	102800	42308510	9840	9840	9840	9840	0
609	20230605	102700	42308510	9840	9840	9840	9840	0
610	20230605	102600	42308510	9840	9840	9840	9840	0
611	20230605	102500	42308510	9840	9840	9840	9840	1
612	20230605	102400	42298670	9840	9840	9840	9840	0
613	20230605	102300	42298670	9840	9840	9840	9840	0
614	20230605	102200	42298670	9840	9840	9840	9840	0
615	20230605	102100	42298670	9840	9840	9840	9840	0
616	20230605	102000	42298670	9840	9840	9840	9840	0
617	20230605	101900	42298670	9840	9840	9840	9840	0
618	20230605	101800	42298670	9840	9840	9840	9840	5
619	20230605	101700	42249470	9840	9840	9840	9840	0
620	20230605	101600	42249470	9840	9840	9840	9840	1
621	20230605	101500	42239630	9810	9810	9810	9810	0
622	20230605	101400	42239630	9810	9840	9840	9810	330
623	20230605	101300	39001500	9840	9840	9840	9840	0
624	20230605	101200	39001500	9840	9840	9840	9840	0
625	20230605	101100	39001500	9840	9840	9840	9840	0
626	20230605	101000	39001500	9840	9840	9840	9840	1
627	20230605	100900	38991660	9840	9840	9840	9840	0
628	20230605	100800	38991660	9840	9840	9840	9840	0
629	20230605	100700	38991660	9840	9840	9840	9840	0
630	20230605	100600	38991660	9840	9840	9840	9840	0
631	20230605	100500	38991660	9840	9840	9840	9840	1
632	20230605	100400	38981820	9840	9840	9840	9840	0
633	20230605	100300	38981820	9840	9840	9840	9840	0
634	20230605	100200	38981820	9840	9840	9840	9840	0
635	20230605	100100	38981820	9840	9840	9840	9840	0
636	20230605	100000	38981820	9840	9830	9840	9830	2
637	20230605	095900	38962150	9820	9820	9820	9820	0
638	20230605	095800	38962150	9820	9820	9820	9820	0
639	20230605	095700	38962150	9820	9820	9820	9820	0
640	20230605	095600	38962150	9820	9820	9820	9820	0
641	20230605	095500	38962150	9820	9820	9820	9820	0
642	20230605	095400	38962150	9820	9820	9820	9820	128
643	20230605	095300	37705190	9820	9820	9820	9820	0
644	20230605	095200	37705190	9820	9820	9820	9820	1
645	20230605	095100	37695370	9820	9820	9820	9820	0
646	20230605	095000	37695370	9820	9820	9820	9820	0
647	20230605	094900	37695370	9820	9820	9820	9820	0
648	20230605	094800	37695370	9820	9820	9820	9820	0
649	20230605	094700	37695370	9820	9820	9820	9820	0
650	20230605	094600	37695370	9820	9820	9820	9820	0
651	20230605	094500	37695370	9820	9820	9820	9820	0
652	20230605	094400	37695370	9820	9820	9820	9820	0
653	20230605	094300	37695370	9820	9820	9820	9820	0
654	20230605	094200	37695370	9820	9820	9820	9820	0
655	20230605	094100	37695370	9820	9820	9820	9820	0
656	20230605	094000	37695370	9820	9830	9830	9820	520
657	20230605	093900	32583970	9840	9840	9840	9840	0
658	20230605	093800	32583970	9840	9840	9840	9840	0
659	20230605	093700	32583970	9840	9840	9840	9840	3
660	20230605	093600	32554450	9800	9800	9800	9800	0
661	20230605	093500	32554450	9800	9800	9800	9800	510
662	20230605	093400	27556450	9810	9810	9810	9810	0
663	20230605	093300	27556450	9810	9810	9810	9810	500
664	20230605	093200	22651450	9800	9800	9800	9800	0
665	20230605	093100	22651450	9800	9800	9800	9800	1
666	20230605	093000	22641650	9790	9820	9820	9790	100
667	20230605	092900	21661440	9840	9840	9840	9840	0
668	20230605	092800	21661440	9840	9840	9840	9840	0
669	20230605	092700	21661440	9840	9840	9840	9840	0
670	20230605	092600	21661440	9840	9840	9840	9840	20
671	20230605	092500	21464640	9820	9820	9820	9820	1
672	20230605	092400	21454820	9820	9830	9830	9820	810
673	20230605	092300	13500460	9840	9840	9840	9840	0
674	20230605	092200	13500460	9840	9840	9840	9840	0
675	20230605	092100	13500460	9840	9840	9840	9840	1
676	20230605	092000	13490620	9840	9840	9840	9840	0
677	20230605	091900	13490620	9840	9840	9840	9840	0
678	20230605	091800	13490620	9840	9840	9840	9840	0
679	20230605	091700	13490620	9840	9840	9840	9840	0
680	20230605	091600	13490620	9840	9820	9840	9820	57
681	20230605	091500	12930840	9850	9850	9850	9850	0
682	20230605	091400	12930840	9850	9850	9850	9850	0
683	20230605	091300	12930840	9850	9850	9850	9850	0
684	20230605	091200	12930840	9850	9850	9850	9850	0
685	20230605	091100	12930840	9850	9840	9850	9840	650
686	20230605	091000	6531750	9840	9840	9840	9840	10
687	20230605	090900	6433350	9830	9830	9830	9830	251
688	20230605	090800	3966020	9840	9840	9840	9840	0
689	20230605	090700	3966020	9840	9840	9840	9840	0
690	20230605	090600	3966020	9840	9840	9840	9840	1
691	20230605	090500	3956180	9840	9840	9840	9840	2
692	20230605	090400	3936500	9840	9840	9840	9840	0
693	20230605	090300	3936500	9840	9840	9840	9840	2
694	20230605	090200	3916820	9840	9850	9850	9840	140
695	20230605	090100	2538720	9840	9840	9840	9840	8
696	20230605	090000	2460000	9840	9840	9840	9840	250