KissMeData/030610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191700	239788200	5430	5430	5430	5430	201
3	20230607	191600	239788200	5430	5430	5430	5430	0
4	20230607	191500	239788200	5430	5430	5430	5430	0
5	20230607	191400	239788200	5430	5430	5430	5430	0
6	20230607	191300	239788200	5430	5430	5430	5430	0
7	20230607	191200	239788200	5430	5430	5430	5430	0
8	20230607	191100	239788200	5430	5430	5430	5430	0
9	20230607	191000	239788200	5430	5430	5430	5430	0
10	20230607	190900	239788200	5430	5430	5430	5430	0
11	20230607	190800	239788200	5430	5430	5430	5430	0
12	20230607	190700	239788200	5430	5430	5430	5430	0
13	20230607	190600	239788200	5430	5430	5430	5430	0
14	20230607	190500	239788200	5430	5430	5430	5430	0
15	20230607	190400	239788200	5430	5430	5430	5430	0
16	20230607	190300	239788200	5430	5430	5430	5430	0
17	20230607	190200	239788200	5430	5430	5430	5430	0
18	20230607	190100	239788200	5430	5430	5430	5430	0
19	20230607	190000	239788200	5430	5430	5430	5430	0
20	20230607	185900	239788200	5430	5430	5430	5430	0
21	20230607	185800	239788200	5430	5430	5430	5430	0
22	20230607	185700	239788200	5430	5430	5430	5430	0
23	20230607	185600	239788200	5430	5430	5430	5430	0
24	20230607	185500	239788200	5430	5430	5430	5430	0
25	20230607	185400	239788200	5430	5430	5430	5430	0
26	20230607	185300	239788200	5430	5430	5430	5430	0
27	20230607	185200	239788200	5430	5430	5430	5430	0
28	20230607	185100	239788200	5430	5430	5430	5430	0
29	20230607	185000	239788200	5430	5430	5430	5430	0
30	20230607	184900	239788200	5430	5430	5430	5430	0
31	20230607	184800	239788200	5430	5430	5430	5430	0
32	20230607	184700	239788200	5430	5430	5430	5430	201
33	20230607	184600	239788200	5430	5430	5430	5430	0
34	20230607	184500	239788200	5430	5430	5430	5430	0
35	20230607	184400	239788200	5430	5430	5430	5430	0
36	20230607	184300	239788200	5430	5430	5430	5430	0
37	20230607	184200	239788200	5430	5430	5430	5430	0
38	20230607	184100	239788200	5430	5430	5430	5430	0
39	20230607	184000	239788200	5430	5430	5430	5430	0
40	20230607	183900	239788200	5430	5430	5430	5430	0
41	20230607	183800	239788200	5430	5430	5430	5430	0
42	20230607	183700	239788200	5430	5430	5430	5430	0
43	20230607	183600	239788200	5430	5430	5430	5430	0
44	20230607	183500	239788200	5430	5430	5430	5430	0
45	20230607	183400	239788200	5430	5430	5430	5430	0
46	20230607	183300	239788200	5430	5430	5430	5430	0
47	20230607	183200	239788200	5430	5430	5430	5430	0
48	20230607	183100	239788200	5430	5430	5430	5430	0
49	20230607	183000	239788200	5430	5430	5430	5430	0
50	20230607	182900	239788200	5430	5430	5430	5430	0
51	20230607	182800	239788200	5430	5430	5430	5430	0
52	20230607	182700	239788200	5430	5430	5430	5430	0
53	20230607	182600	239788200	5430	5430	5430	5430	0
54	20230607	182500	239788200	5430	5430	5430	5430	0
55	20230607	182400	239788200	5430	5430	5430	5430	0
56	20230607	182300	239788200	5430	5430	5430	5430	0
57	20230607	182200	239788200	5430	5430	5430	5430	0
58	20230607	182100	239788200	5430	5430	5430	5430	0
59	20230607	182000	239788200	5430	5430	5430	5430	0
60	20230607	181900	239788200	5430	5430	5430	5430	0
61	20230607	181800	239788200	5430	5430	5430	5430	0
62	20230607	181700	239788200	5430	5430	5430	5430	201
63	20230607	181600	239788200	5430	5430	5430	5430	0
64	20230607	181500	239788200	5430	5430	5430	5430	0
65	20230607	181400	239788200	5430	5430	5430	5430	0
66	20230607	181300	239788200	5430	5430	5430	5430	0
67	20230607	181200	239788200	5430	5430	5430	5430	0
68	20230607	181100	239788200	5430	5430	5430	5430	0
69	20230607	181000	239788200	5430	5430	5430	5430	0
70	20230607	180900	239788200	5430	5430	5430	5430	0
71	20230607	180800	239788200	5430	5430	5430	5430	0
72	20230607	180700	239788200	5430	5430	5430	5430	0
73	20230607	180600	239788200	5430	5430	5430	5430	0
74	20230607	180500	239788200	5430	5430	5430	5430	0
75	20230607	180400	239788200	5430	5430	5430	5430	0
76	20230607	180300	239788200	5430	5430	5430	5430	0
77	20230607	180200	239788200	5430	5430	5430	5430	0
78	20230607	180100	239788200	5430	5430	5430	5430	0
79	20230607	180000	239788200	5430	5430	5430	5430	0
80	20230607	175900	239788200	5430	5430	5430	5430	0
81	20230607	175800	239788200	5430	5430	5430	5430	0
82	20230607	175700	239788200	5430	5430	5430	5430	0
83	20230607	175600	239788200	5430	5430	5430	5430	0
84	20230607	175500	239788200	5430	5430	5430	5430	0
85	20230607	175400	239788200	5430	5430	5430	5430	0
86	20230607	175300	239788200	5430	5430	5430	5430	0
87	20230607	175200	239788200	5430	5430	5430	5430	0
88	20230607	175100	239788200	5430	5430	5430	5430	0
89	20230607	175000	239788200	5430	5430	5430	5430	0
90	20230607	174900	239788200	5430	5430	5430	5430	0
91	20230607	174800	239788200	5430	5430	5430	5430	0
92	20230607	174700	239788200	5430	5430	5430	5430	201
93	20230607	174600	239788200	5430	5430	5430	5430	0
94	20230607	174500	239788200	5430	5430	5430	5430	0
95	20230607	174400	239788200	5430	5430	5430	5430	0
96	20230607	174300	239788200	5430	5430	5430	5430	0
97	20230607	174200	239788200	5430	5430	5430	5430	0
98	20230607	174100	239788200	5430	5430	5430	5430	0
99	20230607	174000	239788200	5430	5430	5430	5430	0
100	20230607	173900	239788200	5430	5430	5430	5430	0
101	20230607	173800	239788200	5430	5430	5430	5430	0
102	20230607	173700	239788200	5430	5430	5430	5430	0
103	20230607	173600	239788200	5430	5430	5430	5430	0
104	20230607	173500	239788200	5430	5430	5430	5430	0
105	20230607	173400	239788200	5430	5430	5430	5430	0
106	20230607	173300	239788200	5430	5430	5430	5430	0
107	20230607	173200	239788200	5430	5430	5430	5430	0
108	20230607	173100	239788200	5430	5430	5430	5430	0
109	20230607	173000	239788200	5430	5430	5430	5430	0
110	20230607	172900	239788200	5430	5430	5430	5430	0
111	20230607	172800	239788200	5430	5430	5430	5430	0
112	20230607	172700	239788200	5430	5430	5430	5430	0
113	20230607	172600	239788200	5430	5430	5430	5430	0
114	20230607	172500	239788200	5430	5430	5430	5430	0
115	20230607	172400	239788200	5430	5430	5430	5430	0
116	20230607	172300	239788200	5430	5430	5430	5430	0
117	20230607	172200	239788200	5430	5430	5430	5430	0
118	20230607	172100	239788200	5430	5430	5430	5430	0
119	20230607	172000	239788200	5430	5430	5430	5430	0
120	20230607	171900	239788200	5430	5430	5430	5430	0
121	20230607	171800	239788200	5430	5430	5430	5430	0
122	20230607	171700	239788200	5430	5430	5430	5430	201
123	20230607	171600	239788200	5430	5430	5430	5430	0
124	20230607	171500	239788200	5430	5430	5430	5430	0
125	20230607	171400	239788200	5430	5430	5430	5430	0
126	20230607	171300	239788200	5430	5430	5430	5430	0
127	20230607	171200	239788200	5430	5430	5430	5430	0
128	20230607	171100	239788200	5430	5430	5430	5430	0
129	20230607	171000	239788200	5430	5430	5430	5430	0
130	20230607	170900	239788200	5430	5430	5430	5430	0
131	20230607	170800	239788200	5430	5430	5430	5430	0
132	20230607	170700	239788200	5430	5430	5430	5430	0
133	20230607	170600	239788200	5430	5430	5430	5430	0
134	20230607	170500	239788200	5430	5430	5430	5430	0
135	20230607	170400	239788200	5430	5430	5430	5430	0
136	20230607	170300	239788200	5430	5430	5430	5430	0
137	20230607	170200	239788200	5430	5430	5430	5430	0
138	20230607	170100	239788200	5430	5430	5430	5430	0
139	20230607	170000	239788200	5430	5430	5430	5430	0
140	20230607	165900	239788200	5430	5430	5430	5430	0
141	20230607	165800	239788200	5430	5430	5430	5430	0
142	20230607	165700	239788200	5430	5430	5430	5430	0
143	20230607	165600	239788200	5430	5430	5430	5430	0
144	20230607	165500	239788200	5430	5430	5430	5430	0
145	20230607	165400	239788200	5430	5430	5430	5430	0
146	20230607	165300	239788200	5430	5430	5430	5430	0
147	20230607	165200	239788200	5430	5430	5430	5430	0
148	20230607	165100	239788200	5430	5430	5430	5430	0
149	20230607	165000	239788200	5430	5430	5430	5430	0
150	20230607	164900	239788200	5430	5430	5430	5430	0
151	20230607	164800	239788200	5430	5430	5430	5430	0
152	20230607	164700	239788200	5430	5430	5430	5430	201
153	20230607	164600	239788200	5430	5430	5430	5430	0
154	20230607	164500	239788200	5430	5430	5430	5430	0
155	20230607	164400	239788200	5430	5430	5430	5430	0
156	20230607	164300	239788200	5430	5430	5430	5430	0
157	20230607	164200	239788200	5430	5430	5430	5430	0
158	20230607	164100	239788200	5430	5430	5430	5430	0
159	20230607	164000	239788200	5430	5430	5430	5430	0
160	20230607	163900	239788200	5430	5430	5430	5430	0
161	20230607	163800	239788200	5430	5430	5430	5430	0
162	20230607	163700	239788200	5430	5430	5430	5430	0
163	20230607	163600	239788200	5430	5430	5430	5430	0
164	20230607	163500	239788200	5430	5430	5430	5430	0
165	20230607	163400	239788200	5430	5430	5430	5430	0
166	20230607	163300	239788200	5430	5430	5430	5430	0
167	20230607	163200	239788200	5430	5430	5430	5430	0
168	20230607	163100	239788200	5430	5430	5430	5430	0
169	20230607	163000	239788200	5430	5430	5430	5430	0
170	20230607	162900	239788200	5430	5430	5430	5430	0
171	20230607	162800	239788200	5430	5430	5430	5430	0
172	20230607	162700	239788200	5430	5430	5430	5430	0
173	20230607	162600	239788200	5430	5430	5430	5430	0
174	20230607	162500	239788200	5430	5430	5430	5430	0
175	20230607	162400	239788200	5430	5430	5430	5430	0
176	20230607	162300	239788200	5430	5430	5430	5430	0
177	20230607	162200	239788200	5430	5430	5430	5430	0
178	20230607	162100	239788200	5430	5430	5430	5430	0
179	20230607	162000	239788200	5430	5430	5430	5430	0
180	20230607	161900	239788200	5430	5430	5430	5430	0
181	20230607	161800	239788200	5430	5430	5430	5430	0
182	20230607	161700	239788200	5430	5430	5430	5430	201
183	20230607	161600	239788200	5430	5430	5430	5430	0
184	20230607	161500	239788200	5430	5430	5430	5430	0
185	20230607	161400	239788200	5430	5430	5430	5430	0
186	20230607	161300	239788200	5430	5430	5430	5430	0
187	20230607	161200	239788200	5430	5430	5430	5430	0
188	20230607	161100	239788200	5430	5430	5430	5430	0
189	20230607	161000	239788200	5430	5430	5430	5430	0
190	20230607	160900	239788200	5430	5430	5430	5430	0
191	20230607	160800	239788200	5430	5430	5430	5430	0
192	20230607	160700	239788200	5430	5430	5430	5430	0
193	20230607	160600	239788200	5430	5430	5430	5430	0
194	20230607	160500	239788200	5430	5430	5430	5430	0
195	20230607	160400	239788200	5430	5430	5430	5430	0
196	20230607	160300	239788200	5430	5430	5430	5430	0
197	20230607	160200	239788200	5430	5430	5430	5430	0
198	20230607	160100	239788200	5430	5430	5430	5430	0
199	20230607	160000	239788200	5430	5430	5430	5430	0
200	20230607	155900	239788200	5430	5430	5430	5430	0
201	20230607	155800	239788200	5430	5430	5430	5430	0
202	20230607	155700	239788200	5430	5430	5430	5430	0
203	20230607	155600	239788200	5430	5430	5430	5430	0
204	20230607	155500	239788200	5430	5430	5430	5430	0
205	20230607	155400	239788200	5430	5430	5430	5430	0
206	20230607	155300	239788200	5430	5430	5430	5430	0
207	20230607	155200	239788200	5430	5430	5430	5430	0
208	20230607	155100	239788200	5430	5430	5430	5430	0
209	20230607	155000	239788200	5430	5430	5430	5430	0
210	20230607	154900	239788200	5430	5430	5430	5430	0
211	20230607	154800	239788200	5430	5430	5430	5430	0
212	20230607	154700	239788200	5430	5430	5430	5430	201
213	20230607	154600	239788200	5430	5430	5430	5430	0
214	20230607	154500	239788200	5430	5430	5430	5430	0
215	20230607	154400	239788200	5430	5430	5430	5430	0
216	20230607	154300	239788200	5430	5430	5430	5430	0
217	20230607	154200	239788200	5430	5430	5430	5430	0
218	20230607	154100	239788200	5430	5430	5430	5430	0
219	20230607	154000	239788200	5430	5430	5430	5430	0
220	20230607	153900	239788200	5430	5430	5430	5430	0
221	20230607	153800	239788200	5430	5430	5430	5430	0
222	20230607	153700	239788200	5430	5430	5430	5430	0
223	20230607	153600	239788200	5430	5430	5430	5430	0
224	20230607	153500	239788200	5430	5430	5430	5430	0
225	20230607	153400	239788200	5430	5430	5430	5430	0
226	20230607	153300	239788200	5430	5430	5430	5430	0
227	20230607	153200	239788200	5430	5430	5430	5430	0
228	20230607	153100	239788200	5430	5430	5430	5430	0
229	20230607	153000	239788200	5430	5430	5430	5430	201
230	20230607	152900	238696770	5420	5420	5420	5420	0
231	20230607	152800	238696770	5420	5420	5420	5420	0
232	20230607	152700	238696770	5420	5420	5420	5420	0
233	20230607	152600	238696770	5420	5420	5420	5420	0
234	20230607	152500	238696770	5420	5420	5420	5420	0
235	20230607	152400	238696770	5420	5420	5420	5420	0
236	20230607	152300	238696770	5420	5420	5420	5420	0
237	20230607	152200	238696770	5420	5420	5420	5420	0
238	20230607	152100	238696770	5420	5420	5420	5420	0
239	20230607	152000	238696770	5420	5420	5420	5420	0
240	20230607	151900	238696770	5420	5420	5420	5410	76
241	20230607	151800	238285450	5410	5410	5410	5410	0
242	20230607	151700	238285450	5410	5410	5410	5410	20
243	20230607	151600	238177250	5410	5410	5410	5410	342
244	20230607	151500	236327030	5420	5420	5420	5420	114
245	20230607	151400	235709150	5410	5410	5410	5410	228
246	20230607	151300	234475670	5410	5410	5410	5410	342
247	20230607	151200	232625450	5420	5420	5420	5410	175
248	20230607	151100	231678090	5410	5410	5410	5410	228
249	20230607	151000	230444610	5410	5410	5410	5410	332
250	20230607	150900	228648490	5410	5420	5420	5410	744
251	20230607	150800	224622210	5420	5410	5420	5410	343
252	20230607	150700	222764300	5410	5420	5420	5410	342
253	20230607	150600	220911800	5420	5410	5420	5410	228
254	20230607	150500	219677180	5420	5420	5420	5420	228
255	20230607	150400	218441420	5430	5410	5430	5410	214
256	20230607	150300	217282120	5410	5410	5410	5410	570
257	20230607	150200	214198420	5410	5410	5410	5410	114
258	20230607	150100	213581680	5410	5410	5410	5410	228
259	20230607	150000	212348200	5410	5410	5410	5410	342
260	20230607	145900	210497980	5410	5410	5410	5410	128
261	20230607	145800	209805500	5410	5410	5410	5410	436
262	20230607	145700	207446740	5420	5440	5440	5420	121
263	20230607	145600	206790520	5410	5410	5410	5410	456
264	20230607	145500	204323560	5410	5410	5410	5410	114
265	20230607	145400	203706820	5420	5410	5420	5410	268
266	20230607	145300	202256540	5410	5420	5420	5410	247
267	20230607	145200	200920080	5410	5410	5410	5410	228
268	20230607	145100	199686600	5410	5410	5410	5410	342
269	20230607	145000	197836380	5410	5410	5410	5410	329
270	20230607	144900	196056490	5410	5410	5410	5410	228
271	20230607	144800	194823010	5410	5410	5410	5410	342
272	20230607	144700	192972790	5410	5410	5410	5410	228
273	20230607	144600	191739310	5410	5410	5410	5410	228
274	20230607	144500	190505830	5410	5410	5410	5410	342
275	20230607	144400	188655610	5410	5410	5410	5410	228
276	20230607	144300	187422130	5400	5400	5400	5400	342
277	20230607	144200	185575330	5400	5400	5410	5400	229
278	20230607	144100	184338720	5410	5410	5410	5410	286
279	20230607	144000	182791460	5410	5420	5420	5410	277
280	20230607	143900	181291250	5420	5420	5430	5420	340
281	20230607	143800	179448440	5420	5420	5420	5420	206
282	20230607	143700	178331920	5420	5420	5420	5420	339
283	20230607	143600	176494540	5430	5420	5430	5420	246
284	20230607	143500	175161020	5420	5420	5420	5420	339
285	20230607	143400	173323640	5420	5420	5420	5420	0
286	20230607	143300	173323640	5420	5420	5420	5420	227
287	20230607	143200	172093300	5420	5420	5420	5420	0
288	20230607	143100	172093300	5420	5420	5420	5420	0
289	20230607	143000	172093300	5420	5420	5420	5420	0
290	20230607	142900	172093300	5420	5420	5420	5420	0
291	20230607	142800	172093300	5420	5420	5420	5420	110
292	20230607	142700	171497100	5420	5420	5420	5420	0
293	20230607	142600	171497100	5420	5420	5420	5420	0
294	20230607	142500	171497100	5420	5420	5420	5420	0
295	20230607	142400	171497100	5420	5420	5420	5420	111
296	20230607	142300	170895480	5440	5440	5440	5440	0
297	20230607	142200	170895480	5440	5440	5440	5440	0
298	20230607	142100	170895480	5440	5440	5440	5440	0
299	20230607	142000	170895480	5440	5440	5440	5440	0
300	20230607	141900	170895480	5440	5440	5440	5440	10
301	20230607	141800	170841080	5440	5430	5440	5430	2
302	20230607	141700	170830210	5420	5420	5420	5420	0
303	20230607	141600	170830210	5420	5420	5420	5420	0
304	20230607	141500	170830210	5420	5420	5420	5420	1
305	20230607	141400	170824790	5420	5420	5420	5420	0
306	20230607	141300	170824790	5420	5420	5420	5420	0
307	20230607	141200	170824790	5420	5420	5420	5420	0
308	20230607	141100	170824790	5420	5420	5420	5420	0
309	20230607	141000	170824790	5420	5420	5420	5420	0
310	20230607	140900	170824790	5420	5420	5420	5420	0
311	20230607	140800	170824790	5420	5420	5420	5420	0
312	20230607	140700	170824790	5420	5420	5420	5420	1
313	20230607	140600	170819370	5450	5450	5450	5450	0
314	20230607	140500	170819370	5450	5450	5450	5450	0
315	20230607	140400	170819370	5450	5450	5450	5450	0
316	20230607	140300	170819370	5450	5450	5450	5450	0
317	20230607	140200	170819370	5450	5450	5450	5450	2
318	20230607	140100	170808470	5450	5420	5450	5420	120
319	20230607	140000	170158010	5420	5420	5420	5420	0
320	20230607	135900	170158010	5420	5420	5420	5420	0
321	20230607	135800	170158010	5420	5420	5420	5420	1
322	20230607	135700	170152590	5430	5430	5430	5430	0
323	20230607	135600	170152590	5430	5430	5430	5430	0
324	20230607	135500	170152590	5430	5430	5430	5430	0
325	20230607	135400	170152590	5430	5430	5430	5430	0
326	20230607	135300	170152590	5430	5430	5430	5430	0
327	20230607	135200	170152590	5430	5430	5430	5430	0
328	20230607	135100	170152590	5430	5430	5430	5430	1600
329	20230607	135000	161464590	5430	5430	5430	5430	0
330	20230607	134900	161464590	5430	5430	5430	5430	1
331	20230607	134800	161459160	5430	5430	5430	5430	1
332	20230607	134700	161453730	5430	5430	5430	5430	0
333	20230607	134600	161453730	5430	5430	5430	5430	0
334	20230607	134500	161453730	5430	5430	5430	5430	0
335	20230607	134400	161453730	5430	5430	5430	5430	0
336	20230607	134300	161453730	5430	5430	5430	5430	0
337	20230607	134200	161453730	5430	5430	5430	5430	40
338	20230607	134100	161236530	5420	5420	5420	5420	0
339	20230607	134000	161236530	5420	5430	5430	5420	301
340	20230607	133900	159602110	5470	5470	5470	5470	0
341	20230607	133800	159602110	5470	5470	5470	5470	0
342	20230607	133700	159602110	5470	5470	5470	5470	0
343	20230607	133600	159602110	5470	5470	5470	5470	0
344	20230607	133500	159602110	5470	5470	5470	5470	0
345	20230607	133400	159602110	5470	5470	5470	5470	0
346	20230607	133300	159602110	5470	5470	5470	5470	0
347	20230607	133200	159602110	5470	5470	5470	5470	0
348	20230607	133100	159602110	5470	5470	5470	5470	0
349	20230607	133000	159602110	5470	5470	5470	5470	0
350	20230607	132900	159602110	5470	5470	5470	5470	0
351	20230607	132800	159602110	5470	5470	5470	5470	0
352	20230607	132700	159602110	5470	5460	5480	5460	201
353	20230607	132600	158501040	5440	5440	5470	5410	10449
354	20230607	132500	101769340	5450	5450	5450	5450	0
355	20230607	132400	101769340	5450	5450	5450	5450	0
356	20230607	132300	101769340	5450	5450	5450	5450	0
357	20230607	132200	101769340	5450	5450	5450	5450	0
358	20230607	132100	101769340	5450	5450	5450	5450	0
359	20230607	132000	101769340	5450	5450	5450	5450	0
360	20230607	131900	101769340	5450	5450	5450	5450	0
361	20230607	131800	101769340	5450	5450	5450	5450	0
362	20230607	131700	101769340	5450	5450	5450	5450	0
363	20230607	131600	101769340	5450	5450	5450	5450	0
364	20230607	131500	101769340	5450	5450	5450	5450	0
365	20230607	131400	101769340	5450	5450	5450	5450	0
366	20230607	131300	101769340	5450	5450	5450	5450	0
367	20230607	131200	101769340	5450	5450	5450	5450	0
368	20230607	131100	101769340	5450	5450	5450	5450	2
369	20230607	131000	101758440	5450	5450	5450	5450	28
370	20230607	130900	101605840	5450	5450	5450	5450	70
371	20230607	130800	101224340	5450	5450	5450	5450	100
372	20230607	130700	100679340	5450	5450	5450	5450	0
373	20230607	130600	100679340	5450	5450	5450	5450	14
374	20230607	130500	100603040	5450	5450	5450	5450	5
375	20230607	130400	100575790	5450	5450	5450	5450	81
376	20230607	130300	100134340	5450	5450	5450	5450	0
377	20230607	130200	100134340	5450	5450	5450	5450	0
378	20230607	130100	100134340	5450	5450	5450	5450	0
379	20230607	130000	100134340	5450	5450	5450	5450	0
380	20230607	125900	100134340	5450	5450	5450	5450	3608
381	20230607	125800	80470740	5460	5460	5460	5460	0
382	20230607	125700	80470740	5460	5460	5460	5460	0
383	20230607	125600	80470740	5460	5460	5460	5460	0
384	20230607	125500	80470740	5460	5460	5460	5460	0
385	20230607	125400	80470740	5460	5460	5460	5460	0
386	20230607	125300	80470740	5460	5460	5460	5460	0
387	20230607	125200	80470740	5460	5460	5460	5460	0
388	20230607	125100	80470740	5460	5460	5460	5460	0
389	20230607	125000	80470740	5460	5460	5460	5460	0
390	20230607	124900	80470740	5460	5460	5460	5460	0
391	20230607	124800	80470740	5460	5460	5460	5460	1
392	20230607	124700	80465280	5460	5460	5460	5460	0
393	20230607	124600	80465280	5460	5460	5460	5460	0
394	20230607	124500	80465280	5460	5460	5460	5460	0
395	20230607	124400	80465280	5460	5460	5460	5460	0
396	20230607	124300	80465280	5460	5460	5460	5460	0
397	20230607	124200	80465280	5460	5460	5460	5460	0
398	20230607	124100	80465280	5460	5460	5460	5460	0
399	20230607	124000	80465280	5460	5460	5460	5460	2
400	20230607	123900	80454360	5460	5460	5460	5460	4
401	20230607	123800	80432520	5460	5460	5460	5460	114
402	20230607	123700	79810080	5460	5460	5460	5460	0
403	20230607	123600	79810080	5460	5460	5460	5460	210
404	20230607	123500	78663480	5460	5460	5460	5460	6
405	20230607	123400	78630720	5460	5460	5460	5460	0
406	20230607	123300	78630720	5460	5460	5460	5460	0
407	20230607	123200	78630720	5460	5460	5460	5460	0
408	20230607	123100	78630720	5460	5460	5460	5460	0
409	20230607	123000	78630720	5460	5460	5460	5460	0
410	20230607	122900	78630720	5460	5460	5460	5460	0
411	20230607	122800	78630720	5460	5460	5460	5460	0
412	20230607	122700	78630720	5460	5460	5460	5460	0
413	20230607	122600	78630720	5460	5460	5460	5460	0
414	20230607	122500	78630720	5460	5460	5460	5460	0
415	20230607	122400	78630720	5460	5460	5460	5460	0
416	20230607	122300	78630720	5460	5460	5460	5460	0
417	20230607	122200	78630720	5460	5460	5460	5460	0
418	20230607	122100	78630720	5460	5470	5470	5460	31
419	20230607	122000	78461180	5470	5470	5470	5470	0
420	20230607	121900	78461180	5470	5470	5470	5470	1
421	20230607	121800	78455710	5450	5450	5450	5450	0
422	20230607	121700	78455710	5450	5450	5450	5450	0
423	20230607	121600	78455710	5450	5450	5450	5450	0
424	20230607	121500	78455710	5450	5460	5460	5450	190
425	20230607	121400	77418330	5470	5470	5470	5470	20
426	20230607	121300	77308930	5470	5470	5470	5470	0
427	20230607	121200	77308930	5470	5470	5470	5470	0
428	20230607	121100	77308930	5470	5470	5470	5470	30
429	20230607	121000	77144830	5470	5470	5470	5470	0
430	20230607	120900	77144830	5470	5470	5470	5470	0
431	20230607	120800	77144830	5470	5470	5470	5470	0
432	20230607	120700	77144830	5470	5470	5470	5470	0
433	20230607	120600	77144830	5470	5470	5470	5470	1006
434	20230607	120500	71642010	5470	5470	5470	5470	1
435	20230607	120400	71636540	5480	5480	5480	5480	0
436	20230607	120300	71636540	5480	5480	5480	5480	0
437	20230607	120200	71636540	5480	5480	5480	5480	0
438	20230607	120100	71636540	5480	5480	5480	5480	0
439	20230607	120000	71636540	5480	5480	5480	5480	0
440	20230607	115900	71636540	5480	5480	5480	5480	0
441	20230607	115800	71636540	5480	5480	5480	5480	0
442	20230607	115700	71636540	5480	5480	5480	5480	41
443	20230607	115600	71411860	5480	5480	5480	5480	0
444	20230607	115500	71411860	5480	5480	5480	5480	18
445	20230607	115400	71313220	5480	5480	5480	5480	0
446	20230607	115300	71313220	5480	5480	5480	5480	0
447	20230607	115200	71313220	5480	5480	5480	5480	0
448	20230607	115100	71313220	5480	5480	5480	5480	0
449	20230607	115000	71313220	5480	5480	5480	5480	2
450	20230607	114900	71302260	5490	5490	5490	5490	0
451	20230607	114800	71302260	5490	5490	5490	5490	0
452	20230607	114700	71302260	5490	5490	5490	5490	0
453	20230607	114600	71302260	5490	5480	5490	5480	41
454	20230607	114500	71077570	5490	5490	5490	5490	0
455	20230607	114400	71077570	5490	5490	5490	5490	0
456	20230607	114300	71077570	5490	5490	5490	5490	20
457	20230607	114200	70967770	5490	5490	5490	5490	0
458	20230607	114100	70967770	5490	5490	5490	5490	9
459	20230607	114000	70918360	5480	5480	5480	5480	0
460	20230607	113900	70918360	5480	5480	5480	5480	0
461	20230607	113800	70918360	5480	5480	5480	5480	39
462	20230607	113700	70704640	5480	5480	5480	5480	0
463	20230607	113600	70704640	5480	5480	5480	5480	1
464	20230607	113500	70699160	5480	5480	5480	5480	9
465	20230607	113400	70649840	5490	5490	5490	5490	0
466	20230607	113300	70649840	5490	5490	5490	5490	1155
467	20230607	113200	64308890	5490	5490	5490	5490	1
468	20230607	113100	64303400	5490	5490	5490	5490	0
469	20230607	113000	64303400	5490	5490	5490	5490	0
470	20230607	112900	64303400	5490	5490	5490	5490	0
471	20230607	112800	64303400	5490	5490	5490	5490	0
472	20230607	112700	64303400	5490	5490	5490	5490	0
473	20230607	112600	64303400	5490	5490	5490	5490	6
474	20230607	112500	64270460	5490	5490	5490	5490	11
475	20230607	112400	64210070	5500	5500	5500	5500	0
476	20230607	112300	64210070	5500	5500	5500	5500	0
477	20230607	112200	64210070	5500	5500	5500	5500	0
478	20230607	112100	64210070	5500	5500	5500	5500	0
479	20230607	112000	64210070	5500	5500	5500	5500	0
480	20230607	111900	64210070	5500	5500	5500	5500	5
481	20230607	111800	64182570	5500	5500	5500	5500	0
482	20230607	111700	64182570	5500	5500	5500	5500	0
483	20230607	111600	64182570	5500	5500	5500	5500	0
484	20230607	111500	64182570	5500	5500	5500	5500	0
485	20230607	111400	64182570	5500	5500	5500	5500	0
486	20230607	111300	64182570	5500	5500	5500	5500	0
487	20230607	111200	64182570	5500	5500	5500	5500	0
488	20230607	111100	64182570	5500	5500	5500	5500	72
489	20230607	111000	63786570	5500	5500	5500	5500	0
490	20230607	110900	63786570	5500	5500	5500	5500	0
491	20230607	110800	63786570	5500	5500	5500	5500	10
492	20230607	110700	63731570	5490	5490	5490	5490	0
493	20230607	110600	63731570	5490	5490	5490	5490	0
494	20230607	110500	63731570	5490	5490	5490	5490	0
495	20230607	110400	63731570	5490	5490	5490	5490	0
496	20230607	110300	63731570	5490	5490	5490	5490	19
497	20230607	110200	63627260	5500	5500	5500	5500	0
498	20230607	110100	63627260	5500	5500	5500	5500	501
499	20230607	110000	60871760	5500	5500	5500	5500	1000
500	20230607	105900	55371760	5500	5500	5500	5500	0
501	20230607	105800	55371760	5500	5500	5500	5500	0
502	20230607	105700	55371760	5500	5500	5500	5500	0
503	20230607	105600	55371760	5500	5500	5500	5500	0
504	20230607	105500	55371760	5500	5500	5500	5500	0
505	20230607	105400	55371760	5500	5500	5500	5500	0
506	20230607	105300	55371760	5500	5500	5500	5500	20
507	20230607	105200	55261760	5500	5500	5500	5500	0
508	20230607	105100	55261760	5500	5500	5500	5500	0
509	20230607	105000	55261760	5500	5500	5500	5500	0
510	20230607	104900	55261760	5500	5490	5500	5490	38
511	20230607	104800	55052950	5500	5500	5500	5500	0
512	20230607	104700	55052950	5500	5500	5500	5500	0
513	20230607	104600	55052950	5500	5500	5500	5500	0
514	20230607	104500	55052950	5500	5500	5500	5500	0
515	20230607	104400	55052950	5500	5490	5500	5490	2
516	20230607	104300	55041960	5500	5500	5500	5500	1
517	20230607	104200	55036460	5490	5490	5490	5490	0
518	20230607	104100	55036460	5490	5490	5490	5490	1
519	20230607	104000	55030970	5490	5490	5490	5490	99
520	20230607	103900	54487460	5490	5490	5490	5490	0
521	20230607	103800	54487460	5490	5490	5490	5490	0
522	20230607	103700	54487460	5490	5490	5490	5490	0
523	20230607	103600	54487460	5490	5490	5490	5490	0
524	20230607	103500	54487460	5490	5490	5490	5490	0
525	20230607	103400	54487460	5490	5490	5490	5490	0
526	20230607	103300	54487460	5490	5490	5490	5490	0
527	20230607	103200	54487460	5490	5490	5490	5490	2
528	20230607	103100	54476480	5490	5490	5490	5490	0
529	20230607	103000	54476480	5490	5500	5500	5490	29
530	20230607	102900	54317260	5500	5500	5500	5500	1
531	20230607	102800	54311760	5490	5490	5490	5490	20
532	20230607	102700	54201960	5500	5500	5500	5500	0
533	20230607	102600	54201960	5500	5500	5500	5500	0
534	20230607	102500	54201960	5500	5500	5500	5500	0
535	20230607	102400	54201960	5500	5500	5500	5500	220
536	20230607	102300	52991960	5490	5490	5500	5490	204
537	20230607	102200	51870000	5490	5490	5490	5490	0
538	20230607	102100	51870000	5490	5490	5490	5490	146
539	20230607	102000	51068460	5500	5500	5500	5500	1000
540	20230607	101900	45568460	5490	5490	5490	5490	255
541	20230607	101800	44168510	5490	5490	5490	5490	0
542	20230607	101700	44168510	5490	5490	5490	5490	1
543	20230607	101600	44163020	5490	5490	5490	5490	0
544	20230607	101500	44163020	5490	5490	5490	5490	43
545	20230607	101400	43926950	5490	5490	5490	5490	411
546	20230607	101300	41670560	5480	5490	5490	5480	20
547	20230607	101200	41560770	5480	5480	5480	5480	1629
548	20230607	101100	32633850	5480	5480	5480	5480	0
549	20230607	101000	32633850	5480	5480	5480	5480	0
550	20230607	100900	32633850	5480	5480	5480	5480	0
551	20230607	100800	32633850	5480	5480	5480	5480	0
552	20230607	100700	32633850	5480	5480	5480	5480	5
553	20230607	100600	32606450	5480	5480	5480	5480	1
554	20230607	100500	32600970	5480	5480	5480	5480	0
555	20230607	100400	32600970	5480	5480	5480	5480	0
556	20230607	100300	32600970	5480	5480	5480	5480	0
557	20230607	100200	32600970	5480	5480	5480	5480	5
558	20230607	100100	32573570	5480	5480	5480	5480	0
559	20230607	100000	32573570	5480	5480	5480	5480	0
560	20230607	095900	32573570	5480	5480	5480	5480	0
561	20230607	095800	32573570	5480	5480	5480	5480	0
562	20230607	095700	32573570	5480	5480	5480	5480	0
563	20230607	095600	32573570	5480	5490	5490	5480	73
564	20230607	095500	32173030	5480	5480	5480	5480	98
565	20230607	095400	31635990	5480	5480	5480	5480	0
566	20230607	095300	31635990	5480	5480	5480	5480	1
567	20230607	095200	31630510	5480	5480	5480	5480	18
568	20230607	095100	31531870	5480	5480	5480	5480	1212
569	20230607	095000	24890110	5470	5470	5470	5470	0
570	20230607	094900	24890110	5470	5470	5470	5470	0
571	20230607	094800	24890110	5470	5470	5470	5470	0
572	20230607	094700	24890110	5470	5470	5470	5470	1
573	20230607	094600	24884640	5480	5480	5480	5480	0
574	20230607	094500	24884640	5480	5480	5480	5480	500
575	20230607	094400	22144640	5480	5480	5480	5480	0
576	20230607	094300	22144640	5480	5480	5480	5480	10
577	20230607	094200	22089840	5480	5480	5480	5480	0
578	20230607	094100	22089840	5480	5480	5480	5480	0
579	20230607	094000	22089840	5480	5480	5480	5480	0
580	20230607	093900	22089840	5480	5480	5480	5480	0
581	20230607	093800	22089840	5480	5480	5480	5480	0
582	20230607	093700	22089840	5480	5480	5480	5480	5
583	20230607	093600	22062440	5490	5490	5490	5490	0
584	20230607	093500	22062440	5490	5490	5490	5490	0
585	20230607	093400	22062440	5490	5490	5490	5490	0
586	20230607	093300	22062440	5490	5490	5490	5470	12
587	20230607	093200	21996760	5470	5490	5490	5470	135
588	20230607	093100	21258290	5480	5480	5480	5480	0
589	20230607	093000	21258290	5480	5480	5480	5480	1005
590	20230607	092900	15750890	5470	5470	5470	5470	1
591	20230607	092800	15745420	5470	5470	5470	5470	1138
592	20230607	092700	9520560	5460	5460	5460	5460	0
593	20230607	092600	9520560	5460	5460	5460	5460	0
594	20230607	092500	9520560	5460	5460	5460	5460	40
595	20230607	092400	9302160	5460	5470	5470	5460	40
596	20230607	092300	9083560	5460	5460	5460	5460	5
597	20230607	092200	9056260	5460	5460	5460	5460	0
598	20230607	092100	9056260	5460	5460	5460	5460	0
599	20230607	092000	9056260	5460	5460	5460	5460	0
600	20230607	091900	9056260	5460	5460	5460	5460	0
601	20230607	091800	9056260	5460	5460	5460	5460	0
602	20230607	091700	9056260	5460	5460	5460	5460	0
603	20230607	091600	9056260	5460	5460	5460	5460	0
604	20230607	091500	9056260	5460	5460	5460	5460	30
605	20230607	091400	8892460	5460	5460	5460	5460	0
606	20230607	091300	8892460	5460	5460	5460	5460	40
607	20230607	091200	8674060	5450	5450	5450	5450	0
608	20230607	091100	8674060	5450	5450	5450	5450	52
609	20230607	091000	8390660	5460	5460	5460	5460	299
610	20230607	090900	6758120	5450	5450	5450	5450	0
611	20230607	090800	6758120	5450	5450	5450	5450	10
612	20230607	090700	6703620	5450	5450	5460	5450	75
613	20230607	090600	6294860	5450	5450	5450	5450	0
614	20230607	090500	6294860	5450	5460	5460	5450	102
615	20230607	090400	5738460	5460	5460	5460	5460	0
616	20230607	090300	5738460	5460	5460	5460	5460	0
617	20230607	090200	5738460	5460	5460	5460	5460	15
618	20230607	090100	5656560	5460	5460	5460	5460	936
619	20230607	090000	546000	5460	5460	5460	5460	100