KissMeData/007570/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	748434860	17950	17950	17950	17950	787
3	20230605	185700	748434860	17950	17950	17950	17950	0
4	20230605	185600	748434860	17950	17950	17950	17950	0
5	20230605	185500	748434860	17950	17950	17950	17950	0
6	20230605	185400	748434860	17950	17950	17950	17950	0
7	20230605	185300	748434860	17950	17950	17950	17950	0
8	20230605	185200	748434860	17950	17950	17950	17950	0
9	20230605	185100	748434860	17950	17950	17950	17950	0
10	20230605	185000	748434860	17950	17950	17950	17950	0
11	20230605	184900	748434860	17950	17950	17950	17950	0
12	20230605	184800	748434860	17950	17950	17950	17950	0
13	20230605	184700	748434860	17950	17950	17950	17950	0
14	20230605	184600	748434860	17950	17950	17950	17950	0
15	20230605	184500	748434860	17950	17950	17950	17950	0
16	20230605	184400	748434860	17950	17950	17950	17950	0
17	20230605	184300	748434860	17950	17950	17950	17950	0
18	20230605	184200	748434860	17950	17950	17950	17950	0
19	20230605	184100	748434860	17950	17950	17950	17950	0
20	20230605	184000	748434860	17950	17950	17950	17950	0
21	20230605	183900	748434860	17950	17950	17950	17950	0
22	20230605	183800	748434860	17950	17950	17950	17950	0
23	20230605	183700	748434860	17950	17950	17950	17950	0
24	20230605	183600	748434860	17950	17950	17950	17950	0
25	20230605	183500	748434860	17950	17950	17950	17950	0
26	20230605	183400	748434860	17950	17950	17950	17950	0
27	20230605	183300	748434860	17950	17950	17950	17950	0
28	20230605	183200	748434860	17950	17950	17950	17950	0
29	20230605	183100	748434860	17950	17950	17950	17950	0
30	20230605	183000	748434860	17950	17950	17950	17950	0
31	20230605	182900	748434860	17950	17950	17950	17950	0
32	20230605	182800	748434860	17950	17950	17950	17950	787
33	20230605	182700	748434860	17950	17950	17950	17950	0
34	20230605	182600	748434860	17950	17950	17950	17950	0
35	20230605	182500	748434860	17950	17950	17950	17950	0
36	20230605	182400	748434860	17950	17950	17950	17950	0
37	20230605	182300	748434860	17950	17950	17950	17950	0
38	20230605	182200	748434860	17950	17950	17950	17950	0
39	20230605	182100	748434860	17950	17950	17950	17950	0
40	20230605	182000	748434860	17950	17950	17950	17950	0
41	20230605	181900	748434860	17950	17950	17950	17950	0
42	20230605	181800	748434860	17950	17950	17950	17950	0
43	20230605	181700	748434860	17950	17950	17950	17950	0
44	20230605	181600	748434860	17950	17950	17950	17950	0
45	20230605	181500	748434860	17950	17950	17950	17950	0
46	20230605	181400	748434860	17950	17950	17950	17950	0
47	20230605	181300	748434860	17950	17950	17950	17950	0
48	20230605	181200	748434860	17950	17950	17950	17950	0
49	20230605	181100	748434860	17950	17950	17950	17950	0
50	20230605	181000	748434860	17950	17950	17950	17950	0
51	20230605	180900	748434860	17950	17950	17950	17950	0
52	20230605	180800	748434860	17950	17950	17950	17950	0
53	20230605	180700	748434860	17950	17950	17950	17950	0
54	20230605	180600	748434860	17950	17950	17950	17950	0
55	20230605	180500	748434860	17950	17950	17950	17950	0
56	20230605	180400	748434860	17950	17950	17950	17950	0
57	20230605	180300	748434860	17950	17950	17950	17950	0
58	20230605	180200	748434860	17950	17950	17950	17950	0
59	20230605	180100	748434860	17950	17950	17950	17950	0
60	20230605	180000	748434860	17950	17950	17950	17950	0
61	20230605	175900	748434860	17950	17950	17950	17950	0
62	20230605	175800	748434860	17950	17950	17950	17950	787
63	20230605	175700	748434860	17950	17950	17950	17950	0
64	20230605	175600	748434860	17950	17950	17950	17950	0
65	20230605	175500	748434860	17950	17950	17950	17950	0
66	20230605	175400	748434860	17950	17950	17950	17950	0
67	20230605	175300	748434860	17950	17950	17950	17950	0
68	20230605	175200	748434860	17950	17950	17950	17950	0
69	20230605	175100	748434860	17950	17950	17950	17950	0
70	20230605	175000	748434860	17950	17950	17950	17950	0
71	20230605	174900	748434860	17950	17950	17950	17950	0
72	20230605	174800	748434860	17950	17950	17950	17950	0
73	20230605	174700	748434860	17950	17950	17950	17950	0
74	20230605	174600	748434860	17950	17950	17950	17950	0
75	20230605	174500	748434860	17950	17950	17950	17950	0
76	20230605	174400	748434860	17950	17950	17950	17950	0
77	20230605	174300	748434860	17950	17950	17950	17950	0
78	20230605	174200	748434860	17950	17950	17950	17950	0
79	20230605	174100	748434860	17950	17950	17950	17950	0
80	20230605	174000	748434860	17950	17950	17950	17950	0
81	20230605	173900	748434860	17950	17950	17950	17950	0
82	20230605	173800	748434860	17950	17950	17950	17950	0
83	20230605	173700	748434860	17950	17950	17950	17950	0
84	20230605	173600	748434860	17950	17950	17950	17950	0
85	20230605	173500	748434860	17950	17950	17950	17950	0
86	20230605	173400	748434860	17950	17950	17950	17950	0
87	20230605	173300	748434860	17950	17950	17950	17950	0
88	20230605	173200	748434860	17950	17950	17950	17950	0
89	20230605	173100	748434860	17950	17950	17950	17950	0
90	20230605	173000	748434860	17950	17950	17950	17950	0
91	20230605	172900	748434860	17950	17950	17950	17950	0
92	20230605	172800	748434860	17950	17950	17950	17950	787
93	20230605	172700	748434860	17950	17950	17950	17950	0
94	20230605	172600	748434860	17950	17950	17950	17950	0
95	20230605	172500	748434860	17950	17950	17950	17950	0
96	20230605	172400	748434860	17950	17950	17950	17950	0
97	20230605	172300	748434860	17950	17950	17950	17950	0
98	20230605	172200	748434860	17950	17950	17950	17950	0
99	20230605	172100	748434860	17950	17950	17950	17950	0
100	20230605	172000	748434860	17950	17950	17950	17950	0
101	20230605	171900	748434860	17950	17950	17950	17950	0
102	20230605	171800	748434860	17950	17950	17950	17950	0
103	20230605	171700	748434860	17950	17950	17950	17950	0
104	20230605	171600	748434860	17950	17950	17950	17950	0
105	20230605	171500	748434860	17950	17950	17950	17950	0
106	20230605	171400	748434860	17950	17950	17950	17950	0
107	20230605	171300	748434860	17950	17950	17950	17950	0
108	20230605	171200	748434860	17950	17950	17950	17950	0
109	20230605	171100	748434860	17950	17950	17950	17950	0
110	20230605	171000	748434860	17950	17950	17950	17950	0
111	20230605	170900	748434860	17950	17950	17950	17950	0
112	20230605	170800	748434860	17950	17950	17950	17950	0
113	20230605	170700	748434860	17950	17950	17950	17950	0
114	20230605	170600	748434860	17950	17950	17950	17950	0
115	20230605	170500	748434860	17950	17950	17950	17950	0
116	20230605	170400	748434860	17950	17950	17950	17950	0
117	20230605	170300	748434860	17950	17950	17950	17950	0
118	20230605	170200	748434860	17950	17950	17950	17950	0
119	20230605	170100	748434860	17950	17950	17950	17950	0
120	20230605	170000	748434860	17950	17950	17950	17950	0
121	20230605	165900	748434860	17950	17950	17950	17950	0
122	20230605	165800	748434860	17950	17950	17950	17950	787
123	20230605	165700	748434860	17950	17950	17950	17950	0
124	20230605	165600	748434860	17950	17950	17950	17950	0
125	20230605	165500	748434860	17950	17950	17950	17950	0
126	20230605	165400	748434860	17950	17950	17950	17950	0
127	20230605	165300	748434860	17950	17950	17950	17950	0
128	20230605	165200	748434860	17950	17950	17950	17950	0
129	20230605	165100	748434860	17950	17950	17950	17950	0
130	20230605	165000	748434860	17950	17950	17950	17950	0
131	20230605	164900	748434860	17950	17950	17950	17950	0
132	20230605	164800	748434860	17950	17950	17950	17950	0
133	20230605	164700	748434860	17950	17950	17950	17950	0
134	20230605	164600	748434860	17950	17950	17950	17950	0
135	20230605	164500	748434860	17950	17950	17950	17950	0
136	20230605	164400	748434860	17950	17950	17950	17950	0
137	20230605	164300	748434860	17950	17950	17950	17950	0
138	20230605	164200	748434860	17950	17950	17950	17950	0
139	20230605	164100	748434860	17950	17950	17950	17950	0
140	20230605	164000	748434860	17950	17950	17950	17950	0
141	20230605	163900	748434860	17950	17950	17950	17950	0
142	20230605	163800	748434860	17950	17950	17950	17950	0
143	20230605	163700	748434860	17950	17950	17950	17950	0
144	20230605	163600	748434860	17950	17950	17950	17950	0
145	20230605	163500	748434860	17950	17950	17950	17950	0
146	20230605	163400	748434860	17950	17950	17950	17950	0
147	20230605	163300	748434860	17950	17950	17950	17950	0
148	20230605	163200	748434860	17950	17950	17950	17950	0
149	20230605	163100	748434860	17950	17950	17950	17950	0
150	20230605	163000	748434860	17950	17950	17950	17950	0
151	20230605	162900	748434860	17950	17950	17950	17950	0
152	20230605	162800	748434860	17950	17950	17950	17950	787
153	20230605	162700	748434860	17950	17950	17950	17950	0
154	20230605	162600	748434860	17950	17950	17950	17950	0
155	20230605	162500	748434860	17950	17950	17950	17950	0
156	20230605	162400	748434860	17950	17950	17950	17950	0
157	20230605	162300	748434860	17950	17950	17950	17950	0
158	20230605	162200	748434860	17950	17950	17950	17950	0
159	20230605	162100	748434860	17950	17950	17950	17950	0
160	20230605	162000	748434860	17950	17950	17950	17950	0
161	20230605	161900	748434860	17950	17950	17950	17950	0
162	20230605	161800	748434860	17950	17950	17950	17950	0
163	20230605	161700	748434860	17950	17950	17950	17950	0
164	20230605	161600	748434860	17950	17950	17950	17950	0
165	20230605	161500	748434860	17950	17950	17950	17950	0
166	20230605	161400	748434860	17950	17950	17950	17950	0
167	20230605	161300	748434860	17950	17950	17950	17950	0
168	20230605	161200	748434860	17950	17950	17950	17950	0
169	20230605	161100	748434860	17950	17950	17950	17950	0
170	20230605	161000	748434860	17950	17950	17950	17950	0
171	20230605	160900	748434860	17950	17950	17950	17950	0
172	20230605	160800	748434860	17950	17950	17950	17950	0
173	20230605	160700	748434860	17950	17950	17950	17950	0
174	20230605	160600	748434860	17950	17950	17950	17950	0
175	20230605	160500	748434860	17950	17950	17950	17950	0
176	20230605	160400	748434860	17950	17950	17950	17950	0
177	20230605	160300	748434860	17950	17950	17950	17950	0
178	20230605	160200	748434860	17950	17950	17950	17950	0
179	20230605	160100	748434860	17950	17950	17950	17950	0
180	20230605	160000	748434860	17950	17950	17950	17950	0
181	20230605	155900	748434860	17950	17950	17950	17950	0
182	20230605	155800	748434860	17950	17950	17950	17950	787
183	20230605	155700	748434860	17950	17950	17950	17950	0
184	20230605	155600	748434860	17950	17950	17950	17950	0
185	20230605	155500	748434860	17950	17950	17950	17950	0
186	20230605	155400	748434860	17950	17950	17950	17950	0
187	20230605	155300	748434860	17950	17950	17950	17950	0
188	20230605	155200	748434860	17950	17950	17950	17950	0
189	20230605	155100	748434860	17950	17950	17950	17950	0
190	20230605	155000	748434860	17950	17950	17950	17950	0
191	20230605	154900	748434860	17950	17950	17950	17950	0
192	20230605	154800	748434860	17950	17950	17950	17950	0
193	20230605	154700	748434860	17950	17950	17950	17950	0
194	20230605	154600	748434860	17950	17950	17950	17950	0
195	20230605	154500	748434860	17950	17950	17950	17950	0
196	20230605	154400	748434860	17950	17950	17950	17950	0
197	20230605	154300	748434860	17950	17950	17950	17950	0
198	20230605	154200	748434860	17950	17950	17950	17950	0
199	20230605	154100	748434860	17950	17950	17950	17950	0
200	20230605	154000	748434860	17950	17950	17950	17950	0
201	20230605	153900	748434860	17950	17950	17950	17950	0
202	20230605	153800	748434860	17950	17950	17950	17950	0
203	20230605	153700	748434860	17950	17950	17950	17950	0
204	20230605	153600	748434860	17950	17950	17950	17950	0
205	20230605	153500	748434860	17950	17950	17950	17950	0
206	20230605	153400	748434860	17950	17950	17950	17950	0
207	20230605	153300	748434860	17950	17950	17950	17950	0
208	20230605	153200	748434860	17950	17950	17950	17950	0
209	20230605	153100	748434860	17950	17950	17950	17950	0
210	20230605	153000	748434860	17950	17950	17950	17950	787
211	20230605	152900	734308210	17960	17960	17960	17960	0
212	20230605	152800	734308210	17960	17960	17960	17960	0
213	20230605	152700	734308210	17960	17960	17960	17960	0
214	20230605	152600	734308210	17960	17960	17960	17960	0
215	20230605	152500	734308210	17960	17960	17960	17960	0
216	20230605	152400	734308210	17960	17960	17960	17960	0
217	20230605	152300	734308210	17960	17960	17960	17960	0
218	20230605	152200	734308210	17960	17960	17960	17960	0
219	20230605	152100	734308210	17960	17960	17960	17960	0
220	20230605	152000	734308210	17960	17960	17960	17960	0
221	20230605	151900	734308210	17960	17950	17960	17950	287
222	20230605	151800	729153780	17960	17960	17960	17960	180
223	20230605	151700	725920980	17960	17960	17960	17960	153
224	20230605	151600	723173100	17970	17960	17970	17960	4
225	20230605	151500	723101240	17960	17960	17960	17950	224
226	20230605	151400	719080340	17990	17990	17990	17990	20
227	20230605	151300	718720540	18000	18000	18000	18000	30
228	20230605	151200	718180540	18000	17990	18000	17990	111
229	20230605	151100	716183620	18000	18000	18000	18000	20
230	20230605	151000	715823620	18000	17950	18000	17950	284
231	20230605	150900	710724270	18000	17950	18000	17950	135
232	20230605	150800	708297520	18000	18000	18000	18000	0
233	20230605	150700	708297520	18000	18000	18000	18000	0
234	20230605	150600	708297520	18000	18000	18000	18000	200
235	20230605	150500	704697520	18000	18000	18000	18000	102
236	20230605	150400	702861520	18000	18000	18000	18000	2
237	20230605	150300	702825520	18000	18000	18000	18000	0
238	20230605	150200	702825520	18000	18000	18000	18000	50
239	20230605	150100	701925520	17950	17950	17950	17950	30
240	20230605	150000	701387020	18000	17990	18000	17990	51
241	20230605	145900	700469140	17970	17960	17970	17960	625
242	20230605	145800	689238300	17960	17960	17960	17960	25
243	20230605	145700	688789300	17960	17960	17960	17960	0
244	20230605	145600	688789300	17960	17960	17960	17960	10
245	20230605	145500	688609700	17960	17960	17960	17960	25
246	20230605	145400	688160700	17950	17950	17950	17950	0
247	20230605	145300	688160700	17950	17950	17950	17950	0
248	20230605	145200	688160700	17950	17970	17970	17950	1100
249	20230605	145100	668404850	17970	17990	18000	17970	76
250	20230605	145000	667037600	17980	17970	17980	17970	56
251	20230605	144900	666031020	17970	17980	17980	17970	13
252	20230605	144800	665797400	17980	17980	17980	17980	0
253	20230605	144700	665797400	17980	17980	17980	17980	18
254	20230605	144600	665473760	17980	17990	17990	17980	27
255	20230605	144500	664988200	17990	17990	17990	17990	0
256	20230605	144400	664988200	17990	17990	17990	17990	1
257	20230605	144300	664970210	17990	17990	17990	17990	0
258	20230605	144200	664970210	17990	17990	17990	17990	0
259	20230605	144100	664970210	17990	17990	17990	17990	0
260	20230605	144000	664970210	17990	17990	17990	17990	0
261	20230605	143900	664970210	17990	17990	17990	17990	60
262	20230605	143800	663890810	17990	17990	17990	17990	0
263	20230605	143700	663890810	17990	17990	17990	17990	1
264	20230605	143600	663872820	17990	17990	17990	17990	0
265	20230605	143500	663872820	17990	17990	17990	17990	0
266	20230605	143400	663872820	17990	17990	17990	17990	0
267	20230605	143300	663872820	17990	17990	17990	17990	0
268	20230605	143200	663872820	17990	17990	17990	17990	0
269	20230605	143100	663872820	17990	17990	17990	17990	100
270	20230605	143000	662073820	17990	17990	17990	17990	0
271	20230605	142900	662073820	17990	17970	17990	17960	158
272	20230605	142800	659231960	17970	17970	17970	17970	20
273	20230605	142700	658872560	17970	17970	17970	17970	12
274	20230605	142600	658656920	17950	17950	17950	17950	0
275	20230605	142500	658656920	17950	17960	17960	17950	38
276	20230605	142400	657974520	17950	17950	17950	17950	0
277	20230605	142300	657974520	17950	17950	17950	17950	0
278	20230605	142200	657974520	17950	17950	17950	17950	0
279	20230605	142100	657974520	17950	17970	17970	17950	300
280	20230605	142000	652588180	17970	17970	17970	17970	5
281	20230605	141900	652498330	17970	17970	17970	17970	1
282	20230605	141800	652480360	17970	17970	17970	17970	0
283	20230605	141700	652480360	17970	17970	17970	17970	5
284	20230605	141600	652390510	17980	17980	17980	17980	1
285	20230605	141500	652372530	17980	17980	17980	17980	0
286	20230605	141400	652372530	17980	17980	17980	17980	0
287	20230605	141300	652372530	17980	17980	17980	17980	22
288	20230605	141200	651976970	17970	17970	17970	17970	100
289	20230605	141100	650179970	17980	17980	17980	17980	71
290	20230605	141000	648903390	17980	17980	17980	17980	3
291	20230605	140900	648849450	17980	17980	17980	17980	57
292	20230605	140800	647824590	17980	17980	17980	17980	0
293	20230605	140700	647824590	17980	17980	17980	17980	0
294	20230605	140600	647824590	17980	17980	17980	17980	0
295	20230605	140500	647824590	17980	17980	17980	17980	293
296	20230605	140400	642556450	17990	17990	17990	17990	0
297	20230605	140300	642556450	17990	17990	17990	17990	0
298	20230605	140200	642556450	17990	17990	17990	17990	1
299	20230605	140100	642538460	17990	17990	17990	17990	0
300	20230605	140000	642538460	17990	17990	17990	17990	10
301	20230605	135900	642358560	17990	17990	17990	17990	38
302	20230605	135800	641674940	17990	17990	17990	17990	0
303	20230605	135700	641674940	17990	17990	17990	17990	180
304	20230605	135600	638436740	17990	17990	17990	17990	52
305	20230605	135500	637501260	18000	18000	18000	18000	9
306	20230605	135400	637339260	18010	17990	18010	17990	6
307	20230605	135300	637231220	18000	18000	18000	18000	44
308	20230605	135200	636439220	17990	17990	18010	17990	250
309	20230605	135100	631941520	18000	18000	18000	18000	117
310	20230605	135000	629835520	18000	18000	18000	18000	4
311	20230605	134900	629763520	17990	17990	17990	17990	0
312	20230605	134800	629763520	17990	17990	17990	17990	10
313	20230605	134700	629583620	17990	17990	17990	17990	9
314	20230605	134600	629421710	17990	17990	17990	17990	226
315	20230605	134500	625355970	18000	18000	18000	18000	205
316	20230605	134400	621665970	18010	18010	18010	18010	0
317	20230605	134300	621665970	18010	18010	18010	18010	29
318	20230605	134200	621143680	18010	18010	18010	18010	0
319	20230605	134100	621143680	18010	18010	18010	18010	0
320	20230605	134000	621143680	18010	18010	18010	18010	0
321	20230605	133900	621143680	18010	18010	18010	18010	2
322	20230605	133800	621107660	18010	18010	18010	18010	0
323	20230605	133700	621107660	18010	18010	18010	18010	83
324	20230605	133600	619612830	18000	17990	18000	17990	311
325	20230605	133500	614015710	17960	17960	17960	17960	1
326	20230605	133400	613997750	17950	17950	17950	17950	0
327	20230605	133300	613997750	17950	17970	17970	17950	150
328	20230605	133200	611304130	17990	17990	17990	17990	0
329	20230605	133100	611304130	17990	17990	17990	17990	0
330	20230605	133000	611304130	17990	17990	17990	17990	0
331	20230605	132900	611304130	17990	17990	17990	17990	2
332	20230605	132800	611268150	17970	17970	17970	17970	0
333	20230605	132700	611268150	17970	17970	17970	17970	14
334	20230605	132600	611016570	17980	17980	17980	17980	125
335	20230605	132500	608769070	17980	17980	17980	17980	0
336	20230605	132400	608769070	17980	17980	17980	17980	337
337	20230605	132300	602709810	17980	17980	17980	17980	1
338	20230605	132200	602691830	17980	17980	17980	17980	1
339	20230605	132100	602673850	17960	17970	17970	17960	110
340	20230605	132000	600698120	17980	17980	17980	17980	40
341	20230605	131900	599978920	17980	17980	17980	17980	0
342	20230605	131800	599978920	17980	17990	17990	17980	138
343	20230605	131700	597497010	17990	18000	18000	17990	287
344	20230605	131600	592333010	18000	18000	18000	18000	83
345	20230605	131500	590839010	18000	18010	18010	18000	28
346	20230605	131400	590334740	18010	18010	18010	18010	3
347	20230605	131300	590280710	18010	18010	18010	18010	161
348	20230605	131200	587381100	18030	18030	18030	18030	0
349	20230605	131100	587381100	18030	18030	18030	18030	0
350	20230605	131000	587381100	18030	18030	18030	18030	0
351	20230605	130900	587381100	18030	18030	18030	18030	0
352	20230605	130800	587381100	18030	18030	18030	18030	100
353	20230605	130700	585578100	18030	18030	18030	18030	0
354	20230605	130600	585578100	18030	18030	18030	18030	4
355	20230605	130500	585505980	18010	18010	18010	18010	0
356	20230605	130400	585505980	18010	18010	18010	18010	0
357	20230605	130300	585505980	18010	18010	18010	18010	0
358	20230605	130200	585505980	18010	18010	18010	18010	0
359	20230605	130100	585505980	18010	18010	18010	18010	0
360	20230605	130000	585505980	18010	18010	18010	18010	3
361	20230605	125900	585451950	18030	18030	18030	18030	5
362	20230605	125800	585361800	18010	18010	18010	18010	0
363	20230605	125700	585361800	18010	18030	18030	18010	50
364	20230605	125600	584460340	18030	18030	18030	18030	0
365	20230605	125500	584460340	18030	18030	18030	18030	1
366	20230605	125400	584442310	18030	18030	18030	18030	12
367	20230605	125300	584225950	18030	18030	18030	18030	58
368	20230605	125200	583180210	18030	18000	18030	17990	62
369	20230605	125100	582064190	18000	18000	18000	18000	0
370	20230605	125000	582064190	18000	18030	18030	18000	372
371	20230605	124900	575364790	18030	18030	18030	18030	0
372	20230605	124800	575364790	18030	18030	18030	18030	0
373	20230605	124700	575364790	18030	18030	18030	18030	0
374	20230605	124600	575364790	18030	18030	18030	18030	195
375	20230605	124500	571848940	18030	18030	18030	18030	86
376	20230605	124400	570298360	18030	18030	18030	18030	0
377	20230605	124300	570298360	18030	18030	18030	18030	0
378	20230605	124200	570298360	18030	18030	18030	18030	46
379	20230605	124100	569468980	18040	18040	18040	18040	0
380	20230605	124000	569468980	18040	18040	18040	18040	0
381	20230605	123900	569468980	18040	18040	18040	18040	307
382	20230605	123800	563930700	18040	18030	18040	18030	168
383	20230605	123700	560900030	18030	18040	18040	18030	35
384	20230605	123600	560268680	18040	18030	18040	18030	40
385	20230605	123500	559547410	18030	18040	18040	18030	141
386	20230605	123400	557004860	18040	18040	18040	18040	12
387	20230605	123300	556788380	18040	18040	18040	18040	118
388	20230605	123200	554659660	18040	18040	18040	18040	0
389	20230605	123100	554659660	18040	18040	18040	18040	322
390	20230605	123000	548850780	18040	18040	18040	18040	0
391	20230605	122900	548850780	18040	18040	18040	18040	0
392	20230605	122800	548850780	18040	18040	18040	18040	26
393	20230605	122700	548381740	18040	18040	18040	18040	1
394	20230605	122600	548363700	18060	18060	18060	18060	1
395	20230605	122500	548345640	18050	18050	18050	18050	17
396	20230605	122400	548038790	18050	18050	18050	18050	21
397	20230605	122300	547659740	18060	18060	18060	18060	10
398	20230605	122200	547479140	18070	18070	18070	18070	1
399	20230605	122100	547461070	18060	18060	18060	18060	3
400	20230605	122000	547406890	18070	18070	18070	18070	10
401	20230605	121900	547226190	18070	18070	18100	18070	411
402	20230605	121800	539792190	18080	18020	18080	18010	776
403	20230605	121700	525784220	18010	18000	18010	18000	59
404	20230605	121600	524721690	18000	17950	18010	17950	3808
405	20230605	121500	456268650	17940	17940	17940	17940	7
406	20230605	121400	456143070	17940	17930	17940	17930	349
407	20230605	121300	449882440	17930	17930	17930	17930	0
408	20230605	121200	449882440	17930	17940	17940	17930	600
409	20230605	121100	439123440	17940	17940	17940	17940	1
410	20230605	121000	439105500	17930	17920	17930	17920	1247
411	20230605	120900	416749980	17900	17900	17900	17900	0
412	20230605	120800	416749980	17900	17900	17900	17900	0
413	20230605	120700	416749980	17900	17900	17900	17900	0
414	20230605	120600	416749980	17900	17900	17900	17900	0
415	20230605	120500	416749980	17900	17900	17900	17900	0
416	20230605	120400	416749980	17900	17900	17900	17900	60
417	20230605	120300	415675980	17920	17910	17920	17910	170
418	20230605	120200	412631080	17920	17910	17920	17910	53
419	20230605	120100	411681820	17920	17920	17920	17920	100
420	20230605	120000	409889820	17920	17920	17920	17920	0
421	20230605	115900	409889820	17920	17920	17920	17920	0
422	20230605	115800	409889820	17920	17920	17920	17920	76
423	20230605	115700	408527900	17920	17920	17920	17920	200
424	20230605	115600	404943900	17920	17920	17920	17920	0
425	20230605	115500	404943900	17920	17920	17920	17920	1
426	20230605	115400	404925980	17920	17930	17930	17920	124
427	20230605	115300	402703170	17930	17930	17930	17930	0
428	20230605	115200	402703170	17930	17930	17930	17930	23
429	20230605	115100	402290780	17920	17920	17920	17920	57
430	20230605	115000	401269340	17930	17930	17930	17930	67
431	20230605	114900	400068030	17930	17930	17930	17930	216
432	20230605	114800	396195150	17930	17930	17930	17930	117
433	20230605	114700	394097340	17930	17930	17930	17930	103
434	20230605	114600	392250550	17940	17940	17940	17940	0
435	20230605	114500	392250550	17940	17940	17940	17940	38
436	20230605	114400	391568830	17950	17950	17950	17950	60
437	20230605	114300	390491830	17950	17950	17950	17950	0
438	20230605	114200	390491830	17950	17950	17950	17950	0
439	20230605	114100	390491830	17950	17950	17950	17950	0
440	20230605	114000	390491830	17950	17950	17950	17950	100
441	20230605	113900	388696830	17950	17950	17950	17950	6
442	20230605	113800	388589130	17950	17950	17950	17950	0
443	20230605	113700	388589130	17950	17950	17950	17950	4
444	20230605	113600	388517330	17940	17940	17940	17940	194
445	20230605	113500	385036970	17940	17950	17950	17940	9
446	20230605	113400	384875480	17940	17940	17940	17940	94
447	20230605	113300	383189120	17940	17940	17940	17940	0
448	20230605	113200	383189120	17940	17940	17940	17940	9
449	20230605	113100	383027660	17940	17940	17940	17940	1
450	20230605	113000	383009720	17940	17940	17940	17940	2
451	20230605	112900	382973840	17950	17940	17950	17930	161
452	20230605	112800	380086780	17940	17950	17950	17940	239
453	20230605	112700	375798390	17940	17940	17940	17940	28
454	20230605	112600	375296070	17950	17950	17950	17950	130
455	20230605	112500	372962570	17950	17940	17950	17940	20
456	20230605	112400	372603760	17940	17940	17940	17940	0
457	20230605	112300	372603760	17940	17940	17940	17940	0
458	20230605	112200	372603760	17940	17930	17940	17930	339
459	20230605	112100	366523430	17920	17910	17920	17910	433
460	20230605	112000	358767860	17910	17910	17910	17910	30
461	20230605	111900	358230560	17910	17910	17910	17910	1
462	20230605	111800	358212650	17900	17900	17900	17900	70
463	20230605	111700	356959650	17890	17890	17890	17890	0
464	20230605	111600	356959650	17890	17890	17890	17890	0
465	20230605	111500	356959650	17890	17890	17890	17890	0
466	20230605	111400	356959650	17890	17890	17890	17890	80
467	20230605	111300	355528450	17890	17890	17890	17890	257
468	20230605	111200	350930720	17890	17890	17890	17890	8
469	20230605	111100	350787600	17890	17890	17890	17890	0
470	20230605	111000	350787600	17890	17890	17890	17890	47
471	20230605	110900	349946770	17890	17890	17890	17890	12
472	20230605	110800	349732090	17890	17870	17890	17870	7
473	20230605	110700	349606980	17870	17880	17890	17870	12
474	20230605	110600	349392370	17880	17880	17880	17880	0
475	20230605	110500	349392370	17880	17880	17880	17880	0
476	20230605	110400	349392370	17880	17880	17880	17880	123
477	20230605	110300	347193130	17880	17880	17880	17880	10
478	20230605	110200	347014330	17880	17880	17880	17880	0
479	20230605	110100	347014330	17880	17880	17880	17880	12
480	20230605	110000	346799770	17880	17880	17880	17880	41
481	20230605	105900	346066690	17900	17900	17900	17900	0
482	20230605	105800	346066690	17900	17900	17900	17900	0
483	20230605	105700	346066690	17900	17900	17900	17900	0
484	20230605	105600	346066690	17900	17900	17900	17900	0
485	20230605	105500	346066690	17900	17900	17900	17900	304
486	20230605	105400	340625090	17900	17900	17900	17900	98
487	20230605	105300	338870890	17900	17860	17900	17860	99
488	20230605	105200	337100200	17860	17860	17860	17860	0
489	20230605	105100	337100200	17860	17860	17860	17860	0
490	20230605	105000	337100200	17860	17860	17860	17860	158
491	20230605	104900	334278320	17880	17880	17880	17880	0
492	20230605	104800	334278320	17880	17880	17880	17880	95
493	20230605	104700	332579720	17880	17890	17890	17880	225
494	20230605	104600	328555720	17880	17900	17900	17880	144
495	20230605	104500	325978140	17900	17900	17900	17900	13
496	20230605	104400	325745440	17900	17900	17900	17900	2
497	20230605	104300	325709640	17910	17910	17910	17910	0
498	20230605	104200	325709640	17910	17930	17930	17910	56
499	20230605	104100	324705580	17930	17930	17930	17930	6
500	20230605	104000	324598000	17930	17920	17930	17920	115
501	20230605	103900	322536080	17920	17910	17920	17910	43
502	20230605	103800	321765550	17910	17890	17910	17890	133
503	20230605	103700	319385180	17890	17890	17890	17890	66
504	20230605	103600	318204440	17880	17880	17880	17880	10
505	20230605	103500	318025640	17850	17870	17870	17850	40
506	20230605	103400	317311500	17840	17840	17840	17840	0
507	20230605	103300	317311500	17840	17840	17840	17840	0
508	20230605	103200	317311500	17840	17840	17840	17840	0
509	20230605	103100	317311500	17840	17860	17900	17840	700
510	20230605	103000	304790760	17860	17840	17860	17840	467
511	20230605	102900	296456380	17840	17840	17840	17840	24
512	20230605	102800	296028220	17840	17840	17840	17840	0
513	20230605	102700	296028220	17840	17830	17840	17820	112
514	20230605	102600	294031570	17840	17840	17840	17840	678
515	20230605	102500	281936050	17840	17840	17840	17840	1
516	20230605	102400	281918210	17830	17830	17830	17830	50
517	20230605	102300	281026710	17840	17840	17840	17840	30
518	20230605	102200	280491510	17840	17840	17840	17840	40
519	20230605	102100	279777910	17840	17840	17840	17840	5
520	20230605	102000	279688710	17840	17840	17840	17840	0
521	20230605	101900	279688710	17840	17840	17840	17840	0
522	20230605	101800	279688710	17840	17840	17840	17840	0
523	20230605	101700	279688710	17840	17840	17840	17840	356
524	20230605	101600	273337670	17840	17840	17840	17840	1
525	20230605	101500	273319830	17840	17840	17840	17840	0
526	20230605	101400	273319830	17840	17840	17840	17840	0
527	20230605	101300	273319830	17840	17840	17840	17840	56
528	20230605	101200	272320790	17840	17840	17840	17840	0
529	20230605	101100	272320790	17840	17840	17840	17840	0
530	20230605	101000	272320790	17840	17840	17840	17840	0
531	20230605	100900	272320790	17840	17840	17840	17840	0
532	20230605	100800	272320790	17840	17840	17840	17840	5
533	20230605	100700	272231590	17840	17840	17840	17840	1
534	20230605	100600	272213750	17810	17810	17810	17810	17
535	20230605	100500	271910980	17840	17830	17840	17810	198
536	20230605	100400	268382970	17840	17850	17850	17840	40
537	20230605	100300	267669170	17850	17850	17850	17850	78
538	20230605	100200	266276870	17840	17840	17840	17840	0
539	20230605	100100	266276870	17840	17840	17840	17840	0
540	20230605	100000	266276870	17840	17840	17840	17840	19
541	20230605	095900	265937910	17840	17840	17840	17840	14
542	20230605	095800	265688150	17850	17850	17850	17850	1
543	20230605	095700	265670300	17840	17840	17840	17840	3
544	20230605	095600	265616780	17840	17840	17840	17840	3
545	20230605	095500	265563260	17840	17840	17840	17840	46
546	20230605	095400	264742620	17840	17840	17840	17840	6
547	20230605	095300	264635580	17840	17840	17840	17840	100
548	20230605	095200	262851580	17850	17860	17870	17840	278
549	20230605	095100	257889550	17860	17860	17860	17860	40
550	20230605	095000	257175150	17860	17850	17860	17850	9
551	20230605	094900	257014460	17850	17840	17850	17840	1914
552	20230605	094800	222850390	17820	17820	17820	17820	27
553	20230605	094700	222369250	17810	17810	17810	17810	0
554	20230605	094600	222369250	17810	17810	17810	17810	30
555	20230605	094500	221834950	17820	17820	17820	17820	0
556	20230605	094400	221834950	17820	17800	17820	17800	203
557	20230605	094300	218217510	17810	17810	17810	17810	50
558	20230605	094200	217327010	17820	17820	17820	17820	21
559	20230605	094100	216952790	17820	17850	17850	17820	17
560	20230605	094000	216649370	17850	17830	17850	17830	1210
561	20230605	093900	195058890	17830	17820	17830	17820	31
562	20230605	093800	194506360	17810	17810	17810	17810	1
563	20230605	093700	194488550	17800	17800	17800	17800	25
564	20230605	093600	194043550	17770	17770	17770	17770	0
565	20230605	093500	194043550	17770	17770	17770	17770	0
566	20230605	093400	194043550	17770	17770	17770	17770	393
567	20230605	093300	187059940	17730	17730	17730	17730	0
568	20230605	093200	187059940	17730	17730	17730	17730	21
569	20230605	093100	186687610	17730	17730	17730	17730	0
570	20230605	093000	186687610	17730	17730	17730	17730	0
571	20230605	092900	186687610	17730	17730	17730	17730	50
572	20230605	092800	185801110	17730	17730	17730	17730	0
573	20230605	092700	185801110	17730	17730	17730	17730	12
574	20230605	092600	185588350	17740	17730	17740	17730	52
575	20230605	092500	184666380	17730	17730	17730	17730	111
576	20230605	092400	182698350	17730	17730	17730	17730	213
577	20230605	092300	178921860	17740	17740	17740	17740	1
578	20230605	092200	178904120	17730	17730	17730	17730	0
579	20230605	092100	178904120	17730	17740	17740	17730	270
580	20230605	092000	174115940	17740	17740	17740	17740	1
581	20230605	091900	174098200	17730	17730	17730	17730	50
582	20230605	091800	173211700	17730	17730	17730	17730	0
583	20230605	091700	173211700	17730	17730	17730	17730	0
584	20230605	091600	173211700	17730	17690	17730	17690	1894
585	20230605	091500	139670730	17700	17720	17720	17680	1192
586	20230605	091400	118572710	17720	17730	17730	17720	116
587	20230605	091300	116516130	17740	17750	17750	17740	166
588	20230605	091200	113570870	17760	17770	17770	17760	228
589	20230605	091100	109519520	17770	17770	17770	17770	112
590	20230605	091000	107529280	17780	17780	17780	17780	93
591	20230605	090900	105875740	17780	17800	17800	17780	418
592	20230605	090800	98443500	17800	17800	17800	17800	2
593	20230605	090700	98407900	17800	17800	17800	17780	152
594	20230605	090600	95705300	17790	17790	17790	17790	469
595	20230605	090500	87361790	17790	17770	17790	17720	501
596	20230605	090400	78467500	17790	17770	17790	17770	14
597	20230605	090300	78218700	17770	17830	17840	17770	124
598	20230605	090200	76008180	17800	17840	17840	17800	11
599	20230605	090100	75811980	17850	17850	17850	17800	182
600	20230605	090000	72567330	17850	17760	17850	17760	4084