KissMeData/021320/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	219388950	5830	5830	5830	5830	621
3	20230609	204800	219388950	5830	5830	5830	5830	0
4	20230609	204700	219388950	5830	5830	5830	5830	0
5	20230609	204600	219388950	5830	5830	5830	5830	0
6	20230609	204500	219388950	5830	5830	5830	5830	0
7	20230609	204400	219388950	5830	5830	5830	5830	0
8	20230609	204300	219388950	5830	5830	5830	5830	0
9	20230609	204200	219388950	5830	5830	5830	5830	0
10	20230609	204100	219388950	5830	5830	5830	5830	0
11	20230609	204000	219388950	5830	5830	5830	5830	0
12	20230609	203900	219388950	5830	5830	5830	5830	0
13	20230609	203800	219388950	5830	5830	5830	5830	0
14	20230609	203700	219388950	5830	5830	5830	5830	0
15	20230609	203600	219388950	5830	5830	5830	5830	0
16	20230609	203500	219388950	5830	5830	5830	5830	0
17	20230609	203400	219388950	5830	5830	5830	5830	0
18	20230609	203300	219388950	5830	5830	5830	5830	0
19	20230609	203200	219388950	5830	5830	5830	5830	0
20	20230609	203100	219388950	5830	5830	5830	5830	0
21	20230609	203000	219388950	5830	5830	5830	5830	0
22	20230609	202900	219388950	5830	5830	5830	5830	0
23	20230609	202800	219388950	5830	5830	5830	5830	0
24	20230609	202700	219388950	5830	5830	5830	5830	0
25	20230609	202600	219388950	5830	5830	5830	5830	0
26	20230609	202500	219388950	5830	5830	5830	5830	0
27	20230609	202400	219388950	5830	5830	5830	5830	0
28	20230609	202300	219388950	5830	5830	5830	5830	0
29	20230609	202200	219388950	5830	5830	5830	5830	0
30	20230609	202100	219388950	5830	5830	5830	5830	0
31	20230609	202000	219388950	5830	5830	5830	5830	0
32	20230609	201900	219388950	5830	5830	5830	5830	621
33	20230609	201800	219388950	5830	5830	5830	5830	0
34	20230609	201700	219388950	5830	5830	5830	5830	0
35	20230609	201600	219388950	5830	5830	5830	5830	0
36	20230609	201500	219388950	5830	5830	5830	5830	0
37	20230609	201400	219388950	5830	5830	5830	5830	0
38	20230609	201300	219388950	5830	5830	5830	5830	0
39	20230609	201200	219388950	5830	5830	5830	5830	0
40	20230609	201100	219388950	5830	5830	5830	5830	0
41	20230609	201000	219388950	5830	5830	5830	5830	0
42	20230609	200900	219388950	5830	5830	5830	5830	0
43	20230609	200800	219388950	5830	5830	5830	5830	0
44	20230609	200700	219388950	5830	5830	5830	5830	0
45	20230609	200600	219388950	5830	5830	5830	5830	0
46	20230609	200500	219388950	5830	5830	5830	5830	0
47	20230609	200400	219388950	5830	5830	5830	5830	0
48	20230609	200300	219388950	5830	5830	5830	5830	0
49	20230609	200200	219388950	5830	5830	5830	5830	0
50	20230609	200100	219388950	5830	5830	5830	5830	0
51	20230609	200000	219388950	5830	5830	5830	5830	0
52	20230609	195900	219388950	5830	5830	5830	5830	0
53	20230609	195800	219388950	5830	5830	5830	5830	0
54	20230609	195700	219388950	5830	5830	5830	5830	0
55	20230609	195600	219388950	5830	5830	5830	5830	0
56	20230609	195500	219388950	5830	5830	5830	5830	0
57	20230609	195400	219388950	5830	5830	5830	5830	0
58	20230609	195300	219388950	5830	5830	5830	5830	0
59	20230609	195200	219388950	5830	5830	5830	5830	0
60	20230609	195100	219388950	5830	5830	5830	5830	0
61	20230609	195000	219388950	5830	5830	5830	5830	0
62	20230609	194900	219388950	5830	5830	5830	5830	621
63	20230609	194800	219388950	5830	5830	5830	5830	0
64	20230609	194700	219388950	5830	5830	5830	5830	0
65	20230609	194600	219388950	5830	5830	5830	5830	0
66	20230609	194500	219388950	5830	5830	5830	5830	0
67	20230609	194400	219388950	5830	5830	5830	5830	0
68	20230609	194300	219388950	5830	5830	5830	5830	0
69	20230609	194200	219388950	5830	5830	5830	5830	0
70	20230609	194100	219388950	5830	5830	5830	5830	0
71	20230609	194000	219388950	5830	5830	5830	5830	0
72	20230609	193900	219388950	5830	5830	5830	5830	0
73	20230609	193800	219388950	5830	5830	5830	5830	0
74	20230609	193700	219388950	5830	5830	5830	5830	0
75	20230609	193600	219388950	5830	5830	5830	5830	0
76	20230609	193500	219388950	5830	5830	5830	5830	0
77	20230609	193400	219388950	5830	5830	5830	5830	0
78	20230609	193300	219388950	5830	5830	5830	5830	0
79	20230609	193200	219388950	5830	5830	5830	5830	0
80	20230609	193100	219388950	5830	5830	5830	5830	0
81	20230609	193000	219388950	5830	5830	5830	5830	0
82	20230609	192900	219388950	5830	5830	5830	5830	0
83	20230609	192800	219388950	5830	5830	5830	5830	0
84	20230609	192700	219388950	5830	5830	5830	5830	0
85	20230609	192600	219388950	5830	5830	5830	5830	0
86	20230609	192500	219388950	5830	5830	5830	5830	0
87	20230609	192400	219388950	5830	5830	5830	5830	0
88	20230609	192300	219388950	5830	5830	5830	5830	0
89	20230609	192200	219388950	5830	5830	5830	5830	0
90	20230609	192100	219388950	5830	5830	5830	5830	0
91	20230609	192000	219388950	5830	5830	5830	5830	0
92	20230609	191900	219388950	5830	5830	5830	5830	621
93	20230609	191800	219388950	5830	5830	5830	5830	0
94	20230609	191700	219388950	5830	5830	5830	5830	0
95	20230609	191600	219388950	5830	5830	5830	5830	0
96	20230609	191500	219388950	5830	5830	5830	5830	0
97	20230609	191400	219388950	5830	5830	5830	5830	0
98	20230609	191300	219388950	5830	5830	5830	5830	0
99	20230609	191200	219388950	5830	5830	5830	5830	0
100	20230609	191100	219388950	5830	5830	5830	5830	0
101	20230609	191000	219388950	5830	5830	5830	5830	0
102	20230609	190900	219388950	5830	5830	5830	5830	0
103	20230609	190800	219388950	5830	5830	5830	5830	0
104	20230609	190700	219388950	5830	5830	5830	5830	0
105	20230609	190600	219388950	5830	5830	5830	5830	0
106	20230609	190500	219388950	5830	5830	5830	5830	0
107	20230609	190400	219388950	5830	5830	5830	5830	0
108	20230609	190300	219388950	5830	5830	5830	5830	0
109	20230609	190200	219388950	5830	5830	5830	5830	0
110	20230609	190100	219388950	5830	5830	5830	5830	0
111	20230609	190000	219388950	5830	5830	5830	5830	0
112	20230609	185900	219388950	5830	5830	5830	5830	0
113	20230609	185800	219388950	5830	5830	5830	5830	0
114	20230609	185700	219388950	5830	5830	5830	5830	0
115	20230609	185600	219388950	5830	5830	5830	5830	0
116	20230609	185500	219388950	5830	5830	5830	5830	0
117	20230609	185400	219388950	5830	5830	5830	5830	0
118	20230609	185300	219388950	5830	5830	5830	5830	0
119	20230609	185200	219388950	5830	5830	5830	5830	0
120	20230609	185100	219388950	5830	5830	5830	5830	0
121	20230609	185000	219388950	5830	5830	5830	5830	0
122	20230609	184900	219388950	5830	5830	5830	5830	621
123	20230609	184800	219388950	5830	5830	5830	5830	0
124	20230609	184700	219388950	5830	5830	5830	5830	0
125	20230609	184600	219388950	5830	5830	5830	5830	0
126	20230609	184500	219388950	5830	5830	5830	5830	0
127	20230609	184400	219388950	5830	5830	5830	5830	0
128	20230609	184300	219388950	5830	5830	5830	5830	0
129	20230609	184200	219388950	5830	5830	5830	5830	0
130	20230609	184100	219388950	5830	5830	5830	5830	0
131	20230609	184000	219388950	5830	5830	5830	5830	0
132	20230609	183900	219388950	5830	5830	5830	5830	0
133	20230609	183800	219388950	5830	5830	5830	5830	0
134	20230609	183700	219388950	5830	5830	5830	5830	0
135	20230609	183600	219388950	5830	5830	5830	5830	0
136	20230609	183500	219388950	5830	5830	5830	5830	0
137	20230609	183400	219388950	5830	5830	5830	5830	0
138	20230609	183300	219388950	5830	5830	5830	5830	0
139	20230609	183200	219388950	5830	5830	5830	5830	0
140	20230609	183100	219388950	5830	5830	5830	5830	0
141	20230609	183000	219388950	5830	5830	5830	5830	0
142	20230609	182900	219388950	5830	5830	5830	5830	0
143	20230609	182800	219388950	5830	5830	5830	5830	0
144	20230609	182700	219388950	5830	5830	5830	5830	0
145	20230609	182600	219388950	5830	5830	5830	5830	0
146	20230609	182500	219388950	5830	5830	5830	5830	0
147	20230609	182400	219388950	5830	5830	5830	5830	0
148	20230609	182300	219388950	5830	5830	5830	5830	0
149	20230609	182200	219388950	5830	5830	5830	5830	0
150	20230609	182100	219388950	5830	5830	5830	5830	0
151	20230609	182000	219388950	5830	5830	5830	5830	0
152	20230609	181900	219388950	5830	5830	5830	5830	621
153	20230609	181800	219388950	5830	5830	5830	5830	0
154	20230609	181700	219388950	5830	5830	5830	5830	0
155	20230609	181600	219388950	5830	5830	5830	5830	0
156	20230609	181500	219388950	5830	5830	5830	5830	0
157	20230609	181400	219388950	5830	5830	5830	5830	0
158	20230609	181300	219388950	5830	5830	5830	5830	0
159	20230609	181200	219388950	5830	5830	5830	5830	0
160	20230609	181100	219388950	5830	5830	5830	5830	0
161	20230609	181000	219388950	5830	5830	5830	5830	0
162	20230609	180900	219388950	5830	5830	5830	5830	0
163	20230609	180800	219388950	5830	5830	5830	5830	0
164	20230609	180700	219388950	5830	5830	5830	5830	0
165	20230609	180600	219388950	5830	5830	5830	5830	0
166	20230609	180500	219388950	5830	5830	5830	5830	0
167	20230609	180400	219388950	5830	5830	5830	5830	0
168	20230609	180300	219388950	5830	5830	5830	5830	0
169	20230609	180200	219388950	5830	5830	5830	5830	0
170	20230609	180100	219388950	5830	5830	5830	5830	0
171	20230609	180000	219388950	5830	5830	5830	5830	0
172	20230609	175900	219388950	5830	5830	5830	5830	0
173	20230609	175800	219388950	5830	5830	5830	5830	0
174	20230609	175700	219388950	5830	5830	5830	5830	0
175	20230609	175600	219388950	5830	5830	5830	5830	0
176	20230609	175500	219388950	5830	5830	5830	5830	0
177	20230609	175400	219388950	5830	5830	5830	5830	0
178	20230609	175300	219388950	5830	5830	5830	5830	0
179	20230609	175200	219388950	5830	5830	5830	5830	0
180	20230609	175100	219388950	5830	5830	5830	5830	0
181	20230609	175000	219388950	5830	5830	5830	5830	0
182	20230609	174900	219388950	5830	5830	5830	5830	621
183	20230609	174800	219388950	5830	5830	5830	5830	0
184	20230609	174700	219388950	5830	5830	5830	5830	0
185	20230609	174600	219388950	5830	5830	5830	5830	0
186	20230609	174500	219388950	5830	5830	5830	5830	0
187	20230609	174400	219388950	5830	5830	5830	5830	0
188	20230609	174300	219388950	5830	5830	5830	5830	0
189	20230609	174200	219388950	5830	5830	5830	5830	0
190	20230609	174100	219388950	5830	5830	5830	5830	0
191	20230609	174000	219388950	5830	5830	5830	5830	0
192	20230609	173900	219388950	5830	5830	5830	5830	0
193	20230609	173800	219388950	5830	5830	5830	5830	0
194	20230609	173700	219388950	5830	5830	5830	5830	0
195	20230609	173600	219388950	5830	5830	5830	5830	0
196	20230609	173500	219388950	5830	5830	5830	5830	0
197	20230609	173400	219388950	5830	5830	5830	5830	0
198	20230609	173300	219388950	5830	5830	5830	5830	0
199	20230609	173200	219388950	5830	5830	5830	5830	0
200	20230609	173100	219388950	5830	5830	5830	5830	0
201	20230609	173000	219388950	5830	5830	5830	5830	0
202	20230609	172900	219388950	5830	5830	5830	5830	0
203	20230609	172800	219388950	5830	5830	5830	5830	0
204	20230609	172700	219388950	5830	5830	5830	5830	0
205	20230609	172600	219388950	5830	5830	5830	5830	0
206	20230609	172500	219388950	5830	5830	5830	5830	0
207	20230609	172400	219388950	5830	5830	5830	5830	0
208	20230609	172300	219388950	5830	5830	5830	5830	0
209	20230609	172200	219388950	5830	5830	5830	5830	0
210	20230609	172100	219388950	5830	5830	5830	5830	0
211	20230609	172000	219388950	5830	5830	5830	5830	0
212	20230609	171900	219388950	5830	5830	5830	5830	621
213	20230609	171800	219388950	5830	5830	5830	5830	0
214	20230609	171700	219388950	5830	5830	5830	5830	0
215	20230609	171600	219388950	5830	5830	5830	5830	0
216	20230609	171500	219388950	5830	5830	5830	5830	0
217	20230609	171400	219388950	5830	5830	5830	5830	0
218	20230609	171300	219388950	5830	5830	5830	5830	0
219	20230609	171200	219388950	5830	5830	5830	5830	0
220	20230609	171100	219388950	5830	5830	5830	5830	0
221	20230609	171000	219388950	5830	5830	5830	5830	0
222	20230609	170900	219388950	5830	5830	5830	5830	0
223	20230609	170800	219388950	5830	5830	5830	5830	0
224	20230609	170700	219388950	5830	5830	5830	5830	0
225	20230609	170600	219388950	5830	5830	5830	5830	0
226	20230609	170500	219388950	5830	5830	5830	5830	0
227	20230609	170400	219388950	5830	5830	5830	5830	0
228	20230609	170300	219388950	5830	5830	5830	5830	0
229	20230609	170200	219388950	5830	5830	5830	5830	0
230	20230609	170100	219388950	5830	5830	5830	5830	0
231	20230609	170000	219388950	5830	5830	5830	5830	0
232	20230609	165900	219388950	5830	5830	5830	5830	0
233	20230609	165800	219388950	5830	5830	5830	5830	0
234	20230609	165700	219388950	5830	5830	5830	5830	0
235	20230609	165600	219388950	5830	5830	5830	5830	0
236	20230609	165500	219388950	5830	5830	5830	5830	0
237	20230609	165400	219388950	5830	5830	5830	5830	0
238	20230609	165300	219388950	5830	5830	5830	5830	0
239	20230609	165200	219388950	5830	5830	5830	5830	0
240	20230609	165100	219388950	5830	5830	5830	5830	0
241	20230609	165000	219388950	5830	5830	5830	5830	0
242	20230609	164900	219388950	5830	5830	5830	5830	621
243	20230609	164800	219388950	5830	5830	5830	5830	0
244	20230609	164700	219388950	5830	5830	5830	5830	0
245	20230609	164600	219388950	5830	5830	5830	5830	0
246	20230609	164500	219388950	5830	5830	5830	5830	0
247	20230609	164400	219388950	5830	5830	5830	5830	0
248	20230609	164300	219388950	5830	5830	5830	5830	0
249	20230609	164200	219388950	5830	5830	5830	5830	0
250	20230609	164100	219388950	5830	5830	5830	5830	0
251	20230609	164000	219388950	5830	5830	5830	5830	0
252	20230609	163900	219388950	5830	5830	5830	5830	0
253	20230609	163800	219388950	5830	5830	5830	5830	0
254	20230609	163700	219388950	5830	5830	5830	5830	0
255	20230609	163600	219388950	5830	5830	5830	5830	0
256	20230609	163500	219388950	5830	5830	5830	5830	0
257	20230609	163400	219388950	5830	5830	5830	5830	0
258	20230609	163300	219388950	5830	5830	5830	5830	0
259	20230609	163200	219388950	5830	5830	5830	5830	0
260	20230609	163100	219388950	5830	5830	5830	5830	0
261	20230609	163000	219388950	5830	5830	5830	5830	0
262	20230609	162900	219388950	5830	5830	5830	5830	0
263	20230609	162800	219388950	5830	5830	5830	5830	0
264	20230609	162700	219388950	5830	5830	5830	5830	0
265	20230609	162600	219388950	5830	5830	5830	5830	0
266	20230609	162500	219388950	5830	5830	5830	5830	0
267	20230609	162400	219388950	5830	5830	5830	5830	0
268	20230609	162300	219388950	5830	5830	5830	5830	0
269	20230609	162200	219388950	5830	5830	5830	5830	0
270	20230609	162100	219388950	5830	5830	5830	5830	0
271	20230609	162000	219388950	5830	5830	5830	5830	0
272	20230609	161900	219388950	5830	5830	5830	5830	621
273	20230609	161800	219388950	5830	5830	5830	5830	0
274	20230609	161700	219388950	5830	5830	5830	5830	0
275	20230609	161600	219388950	5830	5830	5830	5830	0
276	20230609	161500	219388950	5830	5830	5830	5830	0
277	20230609	161400	219388950	5830	5830	5830	5830	0
278	20230609	161300	219388950	5830	5830	5830	5830	0
279	20230609	161200	219388950	5830	5830	5830	5830	0
280	20230609	161100	219388950	5830	5830	5830	5830	0
281	20230609	161000	219388950	5830	5830	5830	5830	0
282	20230609	160900	219388950	5830	5830	5830	5830	0
283	20230609	160800	219388950	5830	5830	5830	5830	0
284	20230609	160700	219388950	5830	5830	5830	5830	0
285	20230609	160600	219388950	5830	5830	5830	5830	0
286	20230609	160500	219388950	5830	5830	5830	5830	0
287	20230609	160400	219388950	5830	5830	5830	5830	0
288	20230609	160300	219388950	5830	5830	5830	5830	0
289	20230609	160200	219388950	5830	5830	5830	5830	0
290	20230609	160100	219388950	5830	5830	5830	5830	0
291	20230609	160000	219388950	5830	5830	5830	5830	0
292	20230609	155900	219388950	5830	5830	5830	5830	0
293	20230609	155800	219388950	5830	5830	5830	5830	0
294	20230609	155700	219388950	5830	5830	5830	5830	0
295	20230609	155600	219388950	5830	5830	5830	5830	0
296	20230609	155500	219388950	5830	5830	5830	5830	0
297	20230609	155400	219388950	5830	5830	5830	5830	0
298	20230609	155300	219388950	5830	5830	5830	5830	0
299	20230609	155200	219388950	5830	5830	5830	5830	0
300	20230609	155100	219388950	5830	5830	5830	5830	0
301	20230609	155000	219388950	5830	5830	5830	5830	0
302	20230609	154900	219388950	5830	5830	5830	5830	621
303	20230609	154800	219388950	5830	5830	5830	5830	0
304	20230609	154700	219388950	5830	5830	5830	5830	0
305	20230609	154600	219388950	5830	5830	5830	5830	0
306	20230609	154500	219388950	5830	5830	5830	5830	0
307	20230609	154400	219388950	5830	5830	5830	5830	0
308	20230609	154300	219388950	5830	5830	5830	5830	0
309	20230609	154200	219388950	5830	5830	5830	5830	0
310	20230609	154100	219388950	5830	5830	5830	5830	0
311	20230609	154000	219388950	5830	5830	5830	5830	0
312	20230609	153900	219388950	5830	5830	5830	5830	0
313	20230609	153800	219388950	5830	5830	5830	5830	0
314	20230609	153700	219388950	5830	5830	5830	5830	0
315	20230609	153600	219388950	5830	5830	5830	5830	0
316	20230609	153500	219388950	5830	5830	5830	5830	0
317	20230609	153400	219388950	5830	5830	5830	5830	0
318	20230609	153300	219388950	5830	5830	5830	5830	0
319	20230609	153200	219388950	5830	5830	5830	5830	0
320	20230609	153100	219388950	5830	5830	5830	5830	0
321	20230609	153000	219388950	5830	5830	5830	5830	621
322	20230609	152900	215768520	5820	5820	5820	5820	0
323	20230609	152800	215768520	5820	5820	5820	5820	0
324	20230609	152700	215768520	5820	5820	5820	5820	0
325	20230609	152600	215768520	5820	5820	5820	5820	0
326	20230609	152500	215768520	5820	5820	5820	5820	0
327	20230609	152400	215768520	5820	5820	5820	5820	0
328	20230609	152300	215768520	5820	5820	5820	5820	0
329	20230609	152200	215768520	5820	5820	5820	5820	0
330	20230609	152100	215768520	5820	5820	5820	5820	0
331	20230609	152000	215768520	5820	5820	5820	5820	0
332	20230609	151900	215768520	5820	5820	5820	5820	0
333	20230609	151800	215768520	5820	5820	5820	5820	0
334	20230609	151700	215768520	5820	5830	5830	5820	271
335	20230609	151600	214188800	5830	5830	5830	5830	21
336	20230609	151500	214066370	5830	5830	5830	5830	4
337	20230609	151400	214043050	5830	5830	5830	5830	0
338	20230609	151300	214043050	5830	5830	5830	5830	0
339	20230609	151200	214043050	5830	5830	5830	5830	0
340	20230609	151100	214043050	5830	5820	5830	5820	7
341	20230609	151000	214002300	5820	5810	5820	5800	1086
342	20230609	150900	207683460	5810	5810	5810	5810	0
343	20230609	150800	207683460	5810	5810	5810	5810	4
344	20230609	150700	207660220	5830	5830	5830	5830	0
345	20230609	150600	207660220	5830	5830	5830	5830	0
346	20230609	150500	207660220	5830	5830	5830	5830	0
347	20230609	150400	207660220	5830	5830	5830	5830	0
348	20230609	150300	207660220	5830	5830	5830	5830	0
349	20230609	150200	207660220	5830	5830	5830	5830	0
350	20230609	150100	207660220	5830	5820	5830	5820	2
351	20230609	150000	207648570	5820	5820	5820	5820	0
352	20230609	145900	207648570	5820	5820	5820	5820	31
353	20230609	145800	207468150	5820	5810	5820	5810	1279
354	20230609	145700	200034300	5810	5810	5810	5810	0
355	20230609	145600	200034300	5810	5810	5810	5810	1
356	20230609	145500	200028490	5800	5800	5800	5800	600
357	20230609	145400	196548490	5800	5800	5800	5800	150
358	20230609	145300	195678490	5800	5800	5800	5800	0
359	20230609	145200	195678490	5800	5800	5800	5800	0
360	20230609	145100	195678490	5800	5800	5800	5800	0
361	20230609	145000	195678490	5800	5800	5800	5800	0
362	20230609	144900	195678490	5800	5800	5800	5800	0
363	20230609	144800	195678490	5800	5800	5800	5800	0
364	20230609	144700	195678490	5800	5800	5800	5800	0
365	20230609	144600	195678490	5800	5800	5800	5800	0
366	20230609	144500	195678490	5800	5800	5800	5800	125
367	20230609	144400	194953490	5810	5810	5810	5810	0
368	20230609	144300	194953490	5810	5810	5810	5810	12
369	20230609	144200	194883770	5800	5800	5800	5800	6
370	20230609	144100	194848970	5800	5800	5800	5800	0
371	20230609	144000	194848970	5800	5800	5800	5800	0
372	20230609	143900	194848970	5800	5800	5800	5800	0
373	20230609	143800	194848970	5800	5800	5800	5800	0
374	20230609	143700	194848970	5800	5800	5800	5800	0
375	20230609	143600	194848970	5800	5800	5800	5800	0
376	20230609	143500	194848970	5800	5800	5800	5800	0
377	20230609	143400	194848970	5800	5800	5800	5800	21
378	20230609	143300	194727170	5800	5800	5800	5800	0
379	20230609	143200	194727170	5800	5800	5800	5800	0
380	20230609	143100	194727170	5800	5800	5800	5800	0
381	20230609	143000	194727170	5800	5800	5800	5800	0
382	20230609	142900	194727170	5800	5800	5800	5800	0
383	20230609	142800	194727170	5800	5800	5800	5800	0
384	20230609	142700	194727170	5800	5800	5800	5800	0
385	20230609	142600	194727170	5800	5800	5800	5800	0
386	20230609	142500	194727170	5800	5800	5800	5800	0
387	20230609	142400	194727170	5800	5800	5800	5800	0
388	20230609	142300	194727170	5800	5800	5800	5800	0
389	20230609	142200	194727170	5800	5800	5800	5800	0
390	20230609	142100	194727170	5800	5800	5800	5800	0
391	20230609	142000	194727170	5800	5800	5800	5800	0
392	20230609	141900	194727170	5800	5800	5800	5800	0
393	20230609	141800	194727170	5800	5800	5800	5800	0
394	20230609	141700	194727170	5800	5800	5800	5800	0
395	20230609	141600	194727170	5800	5800	5800	5800	0
396	20230609	141500	194727170	5800	5800	5800	5800	0
397	20230609	141400	194727170	5800	5800	5800	5800	0
398	20230609	141300	194727170	5800	5800	5800	5800	5
399	20230609	141200	194698170	5810	5810	5810	5810	0
400	20230609	141100	194698170	5810	5810	5810	5810	0
401	20230609	141000	194698170	5810	5810	5810	5810	0
402	20230609	140900	194698170	5810	5810	5810	5810	0
403	20230609	140800	194698170	5810	5810	5810	5810	0
404	20230609	140700	194698170	5810	5810	5810	5810	3
405	20230609	140600	194680740	5810	5810	5810	5810	0
406	20230609	140500	194680740	5810	5810	5810	5810	0
407	20230609	140400	194680740	5810	5810	5810	5810	0
408	20230609	140300	194680740	5810	5810	5810	5810	0
409	20230609	140200	194680740	5810	5810	5810	5810	0
410	20230609	140100	194680740	5810	5810	5810	5810	0
411	20230609	140000	194680740	5810	5810	5810	5810	0
412	20230609	135900	194680740	5810	5810	5810	5810	0
413	20230609	135800	194680740	5810	5800	5810	5800	102
414	20230609	135700	194089130	5810	5810	5810	5810	0
415	20230609	135600	194089130	5810	5810	5810	5810	0
416	20230609	135500	194089130	5810	5810	5810	5810	0
417	20230609	135400	194089130	5810	5810	5810	5810	0
418	20230609	135300	194089130	5810	5810	5810	5810	0
419	20230609	135200	194089130	5810	5810	5810	5810	0
420	20230609	135100	194089130	5810	5810	5810	5810	0
421	20230609	135000	194089130	5810	5810	5810	5810	0
422	20230609	134900	194089130	5810	5810	5810	5810	0
423	20230609	134800	194089130	5810	5810	5810	5810	2
424	20230609	134700	194077510	5810	5810	5810	5810	0
425	20230609	134600	194077510	5810	5810	5810	5810	0
426	20230609	134500	194077510	5810	5810	5810	5810	0
427	20230609	134400	194077510	5810	5810	5810	5810	0
428	20230609	134300	194077510	5810	5810	5810	5810	19
429	20230609	134200	193967120	5810	5810	5810	5810	0
430	20230609	134100	193967120	5810	5810	5810	5810	0
431	20230609	134000	193967120	5810	5810	5810	5810	0
432	20230609	133900	193967120	5810	5810	5810	5810	0
433	20230609	133800	193967120	5810	5810	5810	5810	0
434	20230609	133700	193967120	5810	5810	5810	5810	10
435	20230609	133600	193909020	5810	5810	5810	5810	0
436	20230609	133500	193909020	5810	5810	5810	5810	1
437	20230609	133400	193903210	5800	5800	5800	5800	19
438	20230609	133300	193793010	5790	5790	5790	5790	0
439	20230609	133200	193793010	5790	5800	5800	5790	1000
440	20230609	133100	188001800	5800	5800	5800	5800	0
441	20230609	133000	188001800	5800	5800	5800	5800	1
442	20230609	132900	187996000	5810	5810	5810	5810	0
443	20230609	132800	187996000	5810	5810	5810	5810	1
444	20230609	132700	187990190	5810	5810	5810	5810	0
445	20230609	132600	187990190	5810	5810	5810	5810	0
446	20230609	132500	187990190	5810	5810	5810	5810	100
447	20230609	132400	187409190	5820	5820	5820	5820	0
448	20230609	132300	187409190	5820	5820	5820	5820	0
449	20230609	132200	187409190	5820	5820	5820	5820	0
450	20230609	132100	187409190	5820	5820	5820	5820	0
451	20230609	132000	187409190	5820	5820	5820	5820	0
452	20230609	131900	187409190	5820	5820	5820	5820	20
453	20230609	131800	187292790	5820	5820	5820	5820	30
454	20230609	131700	187118190	5820	5820	5820	5820	0
455	20230609	131600	187118190	5820	5800	5820	5800	395
456	20230609	131500	184819310	5820	5820	5820	5820	261
457	20230609	131400	183300290	5800	5800	5800	5800	0
458	20230609	131300	183300290	5800	5800	5800	5800	0
459	20230609	131200	183300290	5800	5800	5800	5800	0
460	20230609	131100	183300290	5800	5800	5800	5800	0
461	20230609	131000	183300290	5800	5800	5800	5800	0
462	20230609	130900	183300290	5800	5800	5800	5800	18
463	20230609	130800	183195890	5820	5820	5820	5820	1
464	20230609	130700	183190070	5810	5810	5810	5810	0
465	20230609	130600	183190070	5810	5810	5810	5810	0
466	20230609	130500	183190070	5810	5810	5810	5810	0
467	20230609	130400	183190070	5810	5810	5810	5810	1
468	20230609	130300	183184260	5820	5820	5820	5820	2000
469	20230609	130200	171544260	5810	5810	5810	5810	0
470	20230609	130100	171544260	5810	5810	5810	5810	0
471	20230609	130000	171544260	5810	5810	5810	5810	0
472	20230609	125900	171544260	5810	5810	5810	5810	0
473	20230609	125800	171544260	5810	5810	5810	5810	0
474	20230609	125700	171544260	5810	5810	5810	5810	0
475	20230609	125600	171544260	5810	5810	5810	5810	0
476	20230609	125500	171544260	5810	5810	5810	5810	51
477	20230609	125400	171247950	5820	5820	5820	5820	0
478	20230609	125300	171247950	5820	5820	5820	5820	10
479	20230609	125200	171189750	5820	5820	5820	5820	0
480	20230609	125100	171189750	5820	5820	5820	5820	15
481	20230609	125000	171102450	5810	5810	5810	5810	0
482	20230609	124900	171102450	5810	5810	5810	5810	1
483	20230609	124800	171096640	5820	5820	5820	5820	0
484	20230609	124700	171096640	5820	5820	5820	5820	0
485	20230609	124600	171096640	5820	5820	5820	5820	0
486	20230609	124500	171096640	5820	5820	5820	5820	1
487	20230609	124400	171090820	5810	5810	5810	5810	0
488	20230609	124300	171090820	5810	5810	5810	5810	298
489	20230609	124200	169359440	5810	5810	5810	5810	0
490	20230609	124100	169359440	5810	5810	5810	5810	0
491	20230609	124000	169359440	5810	5810	5810	5810	0
492	20230609	123900	169359440	5810	5790	5810	5790	229
493	20230609	123800	168031510	5810	5810	5810	5810	0
494	20230609	123700	168031510	5810	5800	5810	5800	75
495	20230609	123600	167596500	5800	5800	5800	5800	5
496	20230609	123500	167567500	5800	5800	5800	5800	269
497	20230609	123400	166007300	5800	5800	5800	5800	0
498	20230609	123300	166007300	5800	5800	5800	5800	636
499	20230609	123200	162318500	5810	5810	5810	5810	0
500	20230609	123100	162318500	5810	5810	5810	5810	0
501	20230609	123000	162318500	5810	5810	5810	5810	0
502	20230609	122900	162318500	5810	5810	5810	5810	0
503	20230609	122800	162318500	5810	5810	5810	5810	50
504	20230609	122700	162028000	5810	5810	5810	5810	3
505	20230609	122600	162010570	5810	5810	5810	5810	0
506	20230609	122500	162010570	5810	5810	5810	5810	50
507	20230609	122400	161720070	5810	5810	5810	5810	151
508	20230609	122300	160842760	5810	5810	5810	5810	9
509	20230609	122200	160790470	5810	5810	5810	5810	301
510	20230609	122100	159041660	5820	5820	5820	5820	5
511	20230609	122000	159012560	5820	5820	5820	5820	0
512	20230609	121900	159012560	5820	5820	5820	5820	1
513	20230609	121800	159006740	5820	5820	5820	5820	0
514	20230609	121700	159006740	5820	5820	5820	5820	1
515	20230609	121600	159000920	5810	5810	5810	5810	0
516	20230609	121500	159000920	5810	5810	5810	5810	22
517	20230609	121400	158873100	5810	5810	5810	5810	0
518	20230609	121300	158873100	5810	5810	5810	5810	1
519	20230609	121200	158867290	5810	5810	5810	5810	0
520	20230609	121100	158867290	5810	5810	5810	5810	0
521	20230609	121000	158867290	5810	5810	5810	5810	0
522	20230609	120900	158867290	5810	5810	5810	5810	0
523	20230609	120800	158867290	5810	5810	5810	5810	0
524	20230609	120700	158867290	5810	5810	5810	5810	0
525	20230609	120600	158867290	5810	5810	5810	5810	0
526	20230609	120500	158867290	5810	5810	5810	5810	0
527	20230609	120400	158867290	5810	5810	5810	5810	0
528	20230609	120300	158867290	5810	5810	5810	5810	0
529	20230609	120200	158867290	5810	5810	5810	5810	0
530	20230609	120100	158867290	5810	5810	5810	5810	0
531	20230609	120000	158867290	5810	5810	5810	5810	0
532	20230609	115900	158867290	5810	5810	5810	5810	8
533	20230609	115800	158820810	5820	5820	5820	5820	0
534	20230609	115700	158820810	5820	5820	5820	5820	0
535	20230609	115600	158820810	5820	5820	5820	5820	1
536	20230609	115500	158814990	5810	5810	5810	5810	4
537	20230609	115400	158791750	5810	5810	5810	5810	0
538	20230609	115300	158791750	5810	5810	5810	5810	0
539	20230609	115200	158791750	5810	5810	5810	5810	0
540	20230609	115100	158791750	5810	5810	5810	5810	0
541	20230609	115000	158791750	5810	5810	5810	5810	1
542	20230609	114900	158785940	5810	5810	5810	5810	10
543	20230609	114800	158727840	5820	5820	5820	5820	0
544	20230609	114700	158727840	5820	5820	5820	5820	0
545	20230609	114600	158727840	5820	5820	5820	5820	0
546	20230609	114500	158727840	5820	5820	5820	5820	0
547	20230609	114400	158727840	5820	5820	5820	5820	0
548	20230609	114300	158727840	5820	5820	5820	5820	0
549	20230609	114200	158727840	5820	5820	5820	5820	0
550	20230609	114100	158727840	5820	5820	5820	5820	0
551	20230609	114000	158727840	5820	5820	5820	5820	75
552	20230609	113900	158291340	5810	5810	5810	5810	15
553	20230609	113800	158204190	5800	5800	5800	5800	10
554	20230609	113700	158146190	5800	5800	5800	5800	6
555	20230609	113600	158111390	5800	5800	5800	5800	0
556	20230609	113500	158111390	5800	5800	5800	5800	0
557	20230609	113400	158111390	5800	5800	5800	5800	0
558	20230609	113300	158111390	5800	5800	5800	5800	0
559	20230609	113200	158111390	5800	5800	5810	5800	273
560	20230609	113100	156527970	5810	5810	5810	5810	0
561	20230609	113000	156527970	5810	5810	5810	5810	0
562	20230609	112900	156527970	5810	5800	5810	5800	118
563	20230609	112800	155842410	5810	5810	5810	5810	110
564	20230609	112700	155203310	5820	5810	5820	5810	38
565	20230609	112600	154982520	5830	5830	5830	5830	0
566	20230609	112500	154982520	5830	5830	5830	5830	1
567	20230609	112400	154976690	5820	5810	5820	5810	124
568	20230609	112300	154255120	5810	5800	5810	5800	2196
569	20230609	112200	141500720	5790	5790	5790	5790	0
570	20230609	112100	141500720	5790	5780	5790	5780	1770
571	20230609	112000	131252540	5780	5770	5780	5770	163
572	20230609	111900	130310440	5780	5760	5780	5760	30
573	20230609	111800	130137260	5760	5760	5760	5760	0
574	20230609	111700	130137260	5760	5760	5760	5760	1
575	20230609	111600	130131500	5750	5750	5750	5750	0
576	20230609	111500	130131500	5750	5750	5750	5750	0
577	20230609	111400	130131500	5750	5750	5750	5750	0
578	20230609	111300	130131500	5750	5750	5750	5750	0
579	20230609	111200	130131500	5750	5750	5750	5750	148
580	20230609	111100	129280500	5750	5750	5750	5750	0
581	20230609	111000	129280500	5750	5750	5750	5750	1
582	20230609	110900	129274750	5750	5750	5750	5750	1
583	20230609	110800	129269000	5760	5760	5760	5760	3
584	20230609	110700	129251720	5760	5760	5760	5760	4
585	20230609	110600	129228680	5760	5760	5760	5760	0
586	20230609	110500	129228680	5760	5760	5760	5760	1
587	20230609	110400	129222920	5760	5760	5760	5760	0
588	20230609	110300	129222920	5760	5760	5760	5760	170
589	20230609	110200	128243720	5770	5770	5770	5770	9
590	20230609	110100	128191790	5770	5770	5770	5770	0
591	20230609	110000	128191790	5770	5770	5770	5770	0
592	20230609	105900	128191790	5770	5770	5770	5770	0
593	20230609	105800	128191790	5770	5770	5770	5770	0
594	20230609	105700	128191790	5770	5770	5770	5770	0
595	20230609	105600	128191790	5770	5770	5770	5770	17
596	20230609	105500	128093700	5780	5780	5780	5780	0
597	20230609	105400	128093700	5780	5780	5780	5780	0
598	20230609	105300	128093700	5780	5780	5780	5780	0
599	20230609	105200	128093700	5780	5780	5780	5780	0
600	20230609	105100	128093700	5780	5780	5780	5780	20
601	20230609	105000	127978100	5780	5780	5780	5780	0
602	20230609	104900	127978100	5780	5780	5780	5780	0
603	20230609	104800	127978100	5780	5780	5780	5780	0
604	20230609	104700	127978100	5780	5780	5780	5780	10
605	20230609	104600	127920300	5780	5770	5780	5770	101
606	20230609	104500	127337520	5770	5750	5770	5750	386
607	20230609	104400	125118000	5780	5780	5780	5780	0
608	20230609	104300	125118000	5780	5780	5780	5780	0
609	20230609	104200	125118000	5780	5750	5780	5750	10
610	20230609	104100	125060470	5750	5770	5770	5750	1500
611	20230609	104000	116431070	5790	5790	5790	5790	1
612	20230609	103900	116425280	5790	5790	5790	5790	2
613	20230609	103800	116413700	5790	5790	5790	5790	5
614	20230609	103700	116384750	5790	5790	5790	5790	270
615	20230609	103600	114821450	5790	5780	5790	5780	181
616	20230609	103500	113774660	5790	5790	5790	5790	0
617	20230609	103400	113774660	5790	5780	5790	5780	280
618	20230609	103300	112154180	5780	5780	5780	5780	0
619	20230609	103200	112154180	5780	5780	5780	5780	75
620	20230609	103100	111720680	5780	5780	5780	5780	0
621	20230609	103000	111720680	5780	5780	5780	5780	4
622	20230609	102900	111697560	5780	5780	5780	5780	0
623	20230609	102800	111697560	5780	5780	5780	5780	0
624	20230609	102700	111697560	5780	5780	5780	5780	1
625	20230609	102600	111691780	5790	5790	5790	5790	3
626	20230609	102500	111674410	5790	5790	5790	5790	8
627	20230609	102400	111628090	5790	5790	5790	5790	0
628	20230609	102300	111628090	5790	5790	5790	5790	2
629	20230609	102200	111616510	5790	5790	5790	5790	1
630	20230609	102100	111610720	5790	5790	5790	5790	0
631	20230609	102000	111610720	5790	5790	5790	5790	0
632	20230609	101900	111610720	5790	5790	5790	5790	0
633	20230609	101800	111610720	5790	5790	5790	5790	0
634	20230609	101700	111610720	5790	5790	5790	5790	1
635	20230609	101600	111604930	5760	5780	5780	5760	278
636	20230609	101500	109999090	5780	5780	5780	5780	29
637	20230609	101400	109831470	5780	5770	5790	5770	773
638	20230609	101300	105363430	5760	5760	5760	5760	20
639	20230609	101200	105248230	5760	5760	5760	5760	0
640	20230609	101100	105248230	5760	5760	5760	5760	549
641	20230609	101000	102085990	5750	5730	5770	5730	2559
642	20230609	100900	87340830	5730	5730	5730	5730	0
643	20230609	100800	87340830	5730	5730	5730	5730	2
644	20230609	100700	87329370	5710	5710	5710	5710	0
645	20230609	100600	87329370	5710	5710	5710	5710	0
646	20230609	100500	87329370	5710	5710	5710	5710	15
647	20230609	100400	87243720	5720	5720	5720	5720	0
648	20230609	100300	87243720	5720	5720	5720	5720	30
649	20230609	100200	87072120	5720	5720	5720	5720	0
650	20230609	100100	87072120	5720	5720	5720	5720	0
651	20230609	100000	87072120	5720	5710	5720	5710	202
652	20230609	095900	85918690	5720	5720	5720	5720	0
653	20230609	095800	85918690	5720	5720	5720	5720	0
654	20230609	095700	85918690	5720	5720	5720	5720	0
655	20230609	095600	85918690	5720	5720	5720	5720	1
656	20230609	095500	85912970	5710	5710	5710	5710	0
657	20230609	095400	85912970	5710	5710	5710	5710	20
658	20230609	095300	85798770	5720	5720	5720	5720	90
659	20230609	095200	85283970	5720	5720	5720	5720	0
660	20230609	095100	85283970	5720	5720	5720	5720	2
661	20230609	095000	85272530	5720	5720	5720	5720	4
662	20230609	094900	85249650	5730	5730	5730	5730	0
663	20230609	094800	85249650	5730	5730	5730	5730	0
664	20230609	094700	85249650	5730	5730	5730	5730	0
665	20230609	094600	85249650	5730	5730	5730	5730	2
666	20230609	094500	85238190	5730	5730	5730	5730	0
667	20230609	094400	85238190	5730	5730	5730	5730	1
668	20230609	094300	85232460	5730	5730	5730	5730	0
669	20230609	094200	85232460	5730	5730	5730	5730	10
670	20230609	094100	85175160	5730	5730	5730	5730	0
671	20230609	094000	85175160	5730	5730	5730	5730	0
672	20230609	093900	85175160	5730	5730	5730	5730	0
673	20230609	093800	85175160	5730	5710	5730	5710	11
674	20230609	093700	85112330	5730	5730	5730	5730	10
675	20230609	093600	85055030	5720	5720	5720	5720	11
676	20230609	093500	84992110	5720	5720	5720	5720	130
677	20230609	093400	84248510	5720	5720	5720	5720	0
678	20230609	093300	84248510	5720	5720	5720	5720	4
679	20230609	093200	84225630	5700	5700	5700	5700	1
680	20230609	093100	84219930	5720	5720	5720	5720	0
681	20230609	093000	84219930	5720	5720	5720	5720	0
682	20230609	092900	84219930	5720	5720	5720	5720	0
683	20230609	092800	84219930	5720	5720	5720	5720	0
684	20230609	092700	84219930	5720	5720	5720	5720	0
685	20230609	092600	84219930	5720	5720	5720	5720	100
686	20230609	092500	83647930	5760	5760	5760	5760	0
687	20230609	092400	83647930	5760	5760	5760	5760	0
688	20230609	092300	83647930	5760	5760	5760	5760	0
689	20230609	092200	83647930	5760	5700	5760	5700	5048
690	20230609	092100	54617160	5700	5700	5700	5700	0
691	20230609	092000	54617160	5700	5700	5700	5700	0
692	20230609	091900	54617160	5700	5690	5700	5690	3
693	20230609	091800	54600080	5690	5690	5690	5690	1
694	20230609	091700	54594390	5690	5690	5690	5690	70
695	20230609	091600	54196090	5690	5690	5690	5690	0
696	20230609	091500	54196090	5690	5670	5690	5670	6
697	20230609	091400	54161970	5670	5640	5670	5640	3730
698	20230609	091300	33056940	5600	5670	5670	5600	5483
699	20230609	091200	2286570	5700	5700	5700	5700	0
700	20230609	091100	2286570	5700	5700	5700	5700	10
701	20230609	091000	2229570	5700	5700	5700	5700	0
702	20230609	090900	2229570	5700	5700	5700	5700	310
703	20230609	090800	462570	5740	5740	5740	5740	0
704	20230609	090700	462570	5740	5740	5740	5740	0
705	20230609	090600	462570	5740	5740	5740	5740	0
706	20230609	090500	462570	5740	5740	5740	5740	1
707	20230609	090400	456830	5700	5700	5700	5700	0
708	20230609	090300	456830	5700	5700	5700	5700	0
709	20230609	090200	456830	5700	5710	5710	5700	39
710	20230609	090100	234150	5750	5750	5750	5750	1
711	20230609	090000	228400	5710	5710	5710	5710	40