KissMeData/067170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183800	193642570	5920	5920	5920	5920	587
3	20230605	183700	193642570	5920	5920	5920	5920	0
4	20230605	183600	193642570	5920	5920	5920	5920	0
5	20230605	183500	193642570	5920	5920	5920	5920	0
6	20230605	183400	193642570	5920	5920	5920	5920	0
7	20230605	183300	193642570	5920	5920	5920	5920	0
8	20230605	183200	193642570	5920	5920	5920	5920	0
9	20230605	183100	193642570	5920	5920	5920	5920	0
10	20230605	183000	193642570	5920	5920	5920	5920	0
11	20230605	182900	193642570	5920	5920	5920	5920	0
12	20230605	182800	193642570	5920	5920	5920	5920	0
13	20230605	182700	193642570	5920	5920	5920	5920	0
14	20230605	182600	193642570	5920	5920	5920	5920	0
15	20230605	182500	193642570	5920	5920	5920	5920	0
16	20230605	182400	193642570	5920	5920	5920	5920	0
17	20230605	182300	193642570	5920	5920	5920	5920	0
18	20230605	182200	193642570	5920	5920	5920	5920	0
19	20230605	182100	193642570	5920	5920	5920	5920	0
20	20230605	182000	193642570	5920	5920	5920	5920	0
21	20230605	181900	193642570	5920	5920	5920	5920	0
22	20230605	181800	193642570	5920	5920	5920	5920	0
23	20230605	181700	193642570	5920	5920	5920	5920	0
24	20230605	181600	193642570	5920	5920	5920	5920	0
25	20230605	181500	193642570	5920	5920	5920	5920	0
26	20230605	181400	193642570	5920	5920	5920	5920	0
27	20230605	181300	193642570	5920	5920	5920	5920	0
28	20230605	181200	193642570	5920	5920	5920	5920	0
29	20230605	181100	193642570	5920	5920	5920	5920	0
30	20230605	181000	193642570	5920	5920	5920	5920	0
31	20230605	180900	193642570	5920	5920	5920	5920	0
32	20230605	180800	193642570	5920	5920	5920	5920	587
33	20230605	180700	193642570	5920	5920	5920	5920	0
34	20230605	180600	193642570	5920	5920	5920	5920	0
35	20230605	180500	193642570	5920	5920	5920	5920	0
36	20230605	180400	193642570	5920	5920	5920	5920	0
37	20230605	180300	193642570	5920	5920	5920	5920	0
38	20230605	180200	193642570	5920	5920	5920	5920	0
39	20230605	180100	193642570	5920	5920	5920	5920	0
40	20230605	180000	193642570	5920	5920	5920	5920	0
41	20230605	175900	193642570	5920	5920	5920	5920	0
42	20230605	175800	193642570	5920	5920	5920	5920	0
43	20230605	175700	193642570	5920	5920	5920	5920	0
44	20230605	175600	193642570	5920	5920	5920	5920	0
45	20230605	175500	193642570	5920	5920	5920	5920	0
46	20230605	175400	193642570	5920	5920	5920	5920	0
47	20230605	175300	193642570	5920	5920	5920	5920	0
48	20230605	175200	193642570	5920	5920	5920	5920	0
49	20230605	175100	193642570	5920	5920	5920	5920	0
50	20230605	175000	193642570	5920	5920	5920	5920	0
51	20230605	174900	193642570	5920	5920	5920	5920	0
52	20230605	174800	193642570	5920	5920	5920	5920	0
53	20230605	174700	193642570	5920	5920	5920	5920	0
54	20230605	174600	193642570	5920	5920	5920	5920	0
55	20230605	174500	193642570	5920	5920	5920	5920	0
56	20230605	174400	193642570	5920	5920	5920	5920	0
57	20230605	174300	193642570	5920	5920	5920	5920	0
58	20230605	174200	193642570	5920	5920	5920	5920	0
59	20230605	174100	193642570	5920	5920	5920	5920	0
60	20230605	174000	193642570	5920	5920	5920	5920	0
61	20230605	173900	193642570	5920	5920	5920	5920	0
62	20230605	173800	193642570	5920	5920	5920	5920	587
63	20230605	173700	193642570	5920	5920	5920	5920	0
64	20230605	173600	193642570	5920	5920	5920	5920	0
65	20230605	173500	193642570	5920	5920	5920	5920	0
66	20230605	173400	193642570	5920	5920	5920	5920	0
67	20230605	173300	193642570	5920	5920	5920	5920	0
68	20230605	173200	193642570	5920	5920	5920	5920	0
69	20230605	173100	193642570	5920	5920	5920	5920	0
70	20230605	173000	193642570	5920	5920	5920	5920	0
71	20230605	172900	193642570	5920	5920	5920	5920	0
72	20230605	172800	193642570	5920	5920	5920	5920	0
73	20230605	172700	193642570	5920	5920	5920	5920	0
74	20230605	172600	193642570	5920	5920	5920	5920	0
75	20230605	172500	193642570	5920	5920	5920	5920	0
76	20230605	172400	193642570	5920	5920	5920	5920	0
77	20230605	172300	193642570	5920	5920	5920	5920	0
78	20230605	172200	193642570	5920	5920	5920	5920	0
79	20230605	172100	193642570	5920	5920	5920	5920	0
80	20230605	172000	193642570	5920	5920	5920	5920	0
81	20230605	171900	193642570	5920	5920	5920	5920	0
82	20230605	171800	193642570	5920	5920	5920	5920	0
83	20230605	171700	193642570	5920	5920	5920	5920	0
84	20230605	171600	193642570	5920	5920	5920	5920	0
85	20230605	171500	193642570	5920	5920	5920	5920	0
86	20230605	171400	193642570	5920	5920	5920	5920	0
87	20230605	171300	193642570	5920	5920	5920	5920	0
88	20230605	171200	193642570	5920	5920	5920	5920	0
89	20230605	171100	193642570	5920	5920	5920	5920	0
90	20230605	171000	193642570	5920	5920	5920	5920	0
91	20230605	170900	193642570	5920	5920	5920	5920	0
92	20230605	170800	193642570	5920	5920	5920	5920	587
93	20230605	170700	193642570	5920	5920	5920	5920	0
94	20230605	170600	193642570	5920	5920	5920	5920	0
95	20230605	170500	193642570	5920	5920	5920	5920	0
96	20230605	170400	193642570	5920	5920	5920	5920	0
97	20230605	170300	193642570	5920	5920	5920	5920	0
98	20230605	170200	193642570	5920	5920	5920	5920	0
99	20230605	170100	193642570	5920	5920	5920	5920	0
100	20230605	170000	193642570	5920	5920	5920	5920	0
101	20230605	165900	193642570	5920	5920	5920	5920	0
102	20230605	165800	193642570	5920	5920	5920	5920	0
103	20230605	165700	193642570	5920	5920	5920	5920	0
104	20230605	165600	193642570	5920	5920	5920	5920	0
105	20230605	165500	193642570	5920	5920	5920	5920	0
106	20230605	165400	193642570	5920	5920	5920	5920	0
107	20230605	165300	193642570	5920	5920	5920	5920	0
108	20230605	165200	193642570	5920	5920	5920	5920	0
109	20230605	165100	193642570	5920	5920	5920	5920	0
110	20230605	165000	193642570	5920	5920	5920	5920	0
111	20230605	164900	193642570	5920	5920	5920	5920	0
112	20230605	164800	193642570	5920	5920	5920	5920	0
113	20230605	164700	193642570	5920	5920	5920	5920	0
114	20230605	164600	193642570	5920	5920	5920	5920	0
115	20230605	164500	193642570	5920	5920	5920	5920	0
116	20230605	164400	193642570	5920	5920	5920	5920	0
117	20230605	164300	193642570	5920	5920	5920	5920	0
118	20230605	164200	193642570	5920	5920	5920	5920	0
119	20230605	164100	193642570	5920	5920	5920	5920	0
120	20230605	164000	193642570	5920	5920	5920	5920	0
121	20230605	163900	193642570	5920	5920	5920	5920	0
122	20230605	163800	193642570	5920	5920	5920	5920	587
123	20230605	163700	193642570	5920	5920	5920	5920	0
124	20230605	163600	193642570	5920	5920	5920	5920	0
125	20230605	163500	193642570	5920	5920	5920	5920	0
126	20230605	163400	193642570	5920	5920	5920	5920	0
127	20230605	163300	193642570	5920	5920	5920	5920	0
128	20230605	163200	193642570	5920	5920	5920	5920	0
129	20230605	163100	193642570	5920	5920	5920	5920	0
130	20230605	163000	193642570	5920	5920	5920	5920	0
131	20230605	162900	193642570	5920	5920	5920	5920	0
132	20230605	162800	193642570	5920	5920	5920	5920	0
133	20230605	162700	193642570	5920	5920	5920	5920	0
134	20230605	162600	193642570	5920	5920	5920	5920	0
135	20230605	162500	193642570	5920	5920	5920	5920	0
136	20230605	162400	193642570	5920	5920	5920	5920	0
137	20230605	162300	193642570	5920	5920	5920	5920	0
138	20230605	162200	193642570	5920	5920	5920	5920	0
139	20230605	162100	193642570	5920	5920	5920	5920	0
140	20230605	162000	193642570	5920	5920	5920	5920	0
141	20230605	161900	193642570	5920	5920	5920	5920	0
142	20230605	161800	193642570	5920	5920	5920	5920	0
143	20230605	161700	193642570	5920	5920	5920	5920	0
144	20230605	161600	193642570	5920	5920	5920	5920	0
145	20230605	161500	193642570	5920	5920	5920	5920	0
146	20230605	161400	193642570	5920	5920	5920	5920	0
147	20230605	161300	193642570	5920	5920	5920	5920	0
148	20230605	161200	193642570	5920	5920	5920	5920	0
149	20230605	161100	193642570	5920	5920	5920	5920	0
150	20230605	161000	193642570	5920	5920	5920	5920	0
151	20230605	160900	193642570	5920	5920	5920	5920	0
152	20230605	160800	193642570	5920	5920	5920	5920	587
153	20230605	160700	193642570	5920	5920	5920	5920	0
154	20230605	160600	193642570	5920	5920	5920	5920	0
155	20230605	160500	193642570	5920	5920	5920	5920	0
156	20230605	160400	193642570	5920	5920	5920	5920	0
157	20230605	160300	193642570	5920	5920	5920	5920	0
158	20230605	160200	193642570	5920	5920	5920	5920	0
159	20230605	160100	193642570	5920	5920	5920	5920	0
160	20230605	160000	193642570	5920	5920	5920	5920	0
161	20230605	155900	193642570	5920	5920	5920	5920	0
162	20230605	155800	193642570	5920	5920	5920	5920	0
163	20230605	155700	193642570	5920	5920	5920	5920	0
164	20230605	155600	193642570	5920	5920	5920	5920	0
165	20230605	155500	193642570	5920	5920	5920	5920	0
166	20230605	155400	193642570	5920	5920	5920	5920	0
167	20230605	155300	193642570	5920	5920	5920	5920	0
168	20230605	155200	193642570	5920	5920	5920	5920	0
169	20230605	155100	193642570	5920	5920	5920	5920	0
170	20230605	155000	193642570	5920	5920	5920	5920	0
171	20230605	154900	193642570	5920	5920	5920	5920	0
172	20230605	154800	193642570	5920	5920	5920	5920	0
173	20230605	154700	193642570	5920	5920	5920	5920	0
174	20230605	154600	193642570	5920	5920	5920	5920	0
175	20230605	154500	193642570	5920	5920	5920	5920	0
176	20230605	154400	193642570	5920	5920	5920	5920	0
177	20230605	154300	193642570	5920	5920	5920	5920	0
178	20230605	154200	193642570	5920	5920	5920	5920	0
179	20230605	154100	193642570	5920	5920	5920	5920	0
180	20230605	154000	193642570	5920	5920	5920	5920	0
181	20230605	153900	193642570	5920	5920	5920	5920	0
182	20230605	153800	193642570	5920	5920	5920	5920	587
183	20230605	153700	193642570	5920	5920	5920	5920	0
184	20230605	153600	193642570	5920	5920	5920	5920	0
185	20230605	153500	193642570	5920	5920	5920	5920	0
186	20230605	153400	193642570	5920	5920	5920	5920	0
187	20230605	153300	193642570	5920	5920	5920	5920	0
188	20230605	153200	193642570	5920	5920	5920	5920	0
189	20230605	153100	193642570	5920	5920	5920	5920	0
190	20230605	153000	193642570	5920	5920	5920	5920	587
191	20230605	152900	190167530	5950	5950	5950	5950	0
192	20230605	152800	190167530	5950	5950	5950	5950	0
193	20230605	152700	190167530	5950	5950	5950	5950	0
194	20230605	152600	190167530	5950	5950	5950	5950	0
195	20230605	152500	190167530	5950	5950	5950	5950	0
196	20230605	152400	190167530	5950	5950	5950	5950	0
197	20230605	152300	190167530	5950	5950	5950	5950	0
198	20230605	152200	190167530	5950	5950	5950	5950	0
199	20230605	152100	190167530	5950	5950	5950	5950	0
200	20230605	152000	190167530	5950	5950	5950	5950	0
201	20230605	151900	190167530	5950	5950	5950	5940	372
202	20230605	151800	187954950	5950	5940	5950	5940	10
203	20230605	151700	187895490	5940	5940	5940	5940	2
204	20230605	151600	187883610	5940	5930	5940	5930	22
205	20230605	151500	187752990	5930	5930	5930	5930	0
206	20230605	151400	187752990	5930	5930	5930	5930	14
207	20230605	151300	187669970	5930	5940	5940	5930	67
208	20230605	151200	187272000	5940	5940	5940	5940	100
209	20230605	151100	186678000	5940	5940	5940	5940	10
210	20230605	151000	186618600	5940	5940	5940	5940	9
211	20230605	150900	186565140	5940	5940	5940	5940	0
212	20230605	150800	186565140	5940	5940	5940	5940	0
213	20230605	150700	186565140	5940	5940	5940	5940	0
214	20230605	150600	186565140	5940	5940	5940	5940	1
215	20230605	150500	186559200	5930	5930	5930	5930	0
216	20230605	150400	186559200	5930	5940	5940	5930	111
217	20230605	150300	185900670	5930	5930	5930	5930	0
218	20230605	150200	185900670	5930	5940	5940	5930	106
219	20230605	150100	185272080	5940	5940	5940	5940	0
220	20230605	150000	185272080	5940	5940	5940	5940	0
221	20230605	145900	185272080	5940	5940	5940	5940	0
222	20230605	145800	185272080	5940	5940	5940	5940	0
223	20230605	145700	185272080	5940	5940	5940	5940	0
224	20230605	145600	185272080	5940	5940	5940	5940	11
225	20230605	145500	185206740	5930	5930	5930	5930	5
226	20230605	145400	185177090	5940	5940	5940	5940	0
227	20230605	145300	185177090	5940	5940	5940	5940	0
228	20230605	145200	185177090	5940	5940	5940	5940	1
229	20230605	145100	185171150	5930	5930	5930	5930	0
230	20230605	145000	185171150	5930	5930	5930	5930	0
231	20230605	144900	185171150	5930	5930	5930	5930	0
232	20230605	144800	185171150	5930	5930	5930	5930	0
233	20230605	144700	185171150	5930	5930	5930	5930	0
234	20230605	144600	185171150	5930	5930	5930	5930	0
235	20230605	144500	185171150	5930	5930	5930	5930	0
236	20230605	144400	185171150	5930	5930	5930	5930	99
237	20230605	144300	184584080	5930	5940	5940	5930	721
238	20230605	144200	180306840	5950	5950	5950	5950	0
239	20230605	144100	180306840	5950	5950	5950	5950	0
240	20230605	144000	180306840	5950	5950	5950	5950	0
241	20230605	143900	180306840	5950	5950	5950	5950	0
242	20230605	143800	180306840	5950	5950	5950	5950	0
243	20230605	143700	180306840	5950	5950	5950	5950	0
244	20230605	143600	180306840	5950	5950	5950	5950	0
245	20230605	143500	180306840	5950	5950	5950	5950	0
246	20230605	143400	180306840	5950	5950	5950	5950	0
247	20230605	143300	180306840	5950	5950	5950	5950	0
248	20230605	143200	180306840	5950	5950	5950	5950	3
249	20230605	143100	180288990	5940	5940	5940	5940	0
250	20230605	143000	180288990	5940	5950	5950	5940	39
251	20230605	142900	180057310	5960	5960	5960	5960	0
252	20230605	142800	180057310	5960	5960	5960	5960	0
253	20230605	142700	180057310	5960	5960	5960	5960	0
254	20230605	142600	180057310	5960	5960	5960	5960	0
255	20230605	142500	180057310	5960	5960	5960	5960	0
256	20230605	142400	180057310	5960	5960	5960	5960	0
257	20230605	142300	180057310	5960	5960	5960	5960	19
258	20230605	142200	179944070	5970	5970	5970	5970	0
259	20230605	142100	179944070	5970	5970	5970	5970	6
260	20230605	142000	179908250	5970	5970	5970	5970	2
261	20230605	141900	179896310	5950	5960	5970	5950	21
262	20230605	141800	179771240	5970	5970	5970	5970	0
263	20230605	141700	179771240	5970	5970	5970	5970	0
264	20230605	141600	179771240	5970	5970	5970	5970	20
265	20230605	141500	179651840	5970	5970	5970	5970	0
266	20230605	141400	179651840	5970	5970	5970	5970	3
267	20230605	141300	179633930	5970	5970	5970	5960	4
268	20230605	141200	179610060	5960	5970	5970	5960	4
269	20230605	141100	179586210	5970	5970	5970	5970	0
270	20230605	141000	179586210	5970	5970	5970	5970	0
271	20230605	140900	179586210	5970	5960	5970	5960	54
272	20230605	140800	179264350	5960	5960	5960	5960	200
273	20230605	140700	178072350	5950	5950	5950	5950	0
274	20230605	140600	178072350	5950	5950	5950	5950	200
275	20230605	140500	176882350	5940	5940	5940	5940	0
276	20230605	140400	176882350	5940	5940	5940	5940	0
277	20230605	140300	176882350	5940	5940	5940	5940	0
278	20230605	140200	176882350	5940	5940	5940	5940	0
279	20230605	140100	176882350	5940	5940	5940	5940	0
280	20230605	140000	176882350	5940	5950	5950	5940	222
281	20230605	135900	175561760	5960	5960	5960	5960	0
282	20230605	135800	175561760	5960	5960	5960	5960	0
283	20230605	135700	175561760	5960	5960	5960	5960	1
284	20230605	135600	175555800	5950	5950	5950	5950	10
285	20230605	135500	175496300	5940	5940	5940	5940	0
286	20230605	135400	175496300	5940	5940	5940	5940	0
287	20230605	135300	175496300	5940	5940	5940	5940	0
288	20230605	135200	175496300	5940	5940	5940	5940	0
289	20230605	135100	175496300	5940	5940	5940	5940	0
290	20230605	135000	175496300	5940	5940	5940	5940	10
291	20230605	134900	175436900	5940	5940	5940	5940	5
292	20230605	134800	175407200	5940	5940	5940	5940	0
293	20230605	134700	175407200	5940	5940	5940	5940	0
294	20230605	134600	175407200	5940	5940	5940	5940	0
295	20230605	134500	175407200	5940	5940	5940	5940	47
296	20230605	134400	175128020	5950	5950	5950	5950	0
297	20230605	134300	175128020	5950	5950	5950	5950	0
298	20230605	134200	175128020	5950	5950	5950	5950	0
299	20230605	134100	175128020	5950	5950	5950	5950	0
300	20230605	134000	175128020	5950	5950	5950	5950	0
301	20230605	133900	175128020	5950	5950	5950	5950	0
302	20230605	133800	175128020	5950	5950	5950	5950	231
303	20230605	133700	173753570	5950	5950	5950	5950	0
304	20230605	133600	173753570	5950	5950	5950	5950	35
305	20230605	133500	173545320	5950	5950	5950	5950	0
306	20230605	133400	173545320	5950	5950	5950	5950	2
307	20230605	133300	173533420	5950	5950	5950	5950	0
308	20230605	133200	173533420	5950	5950	5950	5950	0
309	20230605	133100	173533420	5950	5950	5950	5950	36
310	20230605	133000	173319220	5950	5950	5950	5950	0
311	20230605	132900	173319220	5950	5950	5950	5950	2
312	20230605	132800	173307320	5960	5960	5960	5960	4
313	20230605	132700	173283480	5960	5960	5960	5960	0
314	20230605	132600	173283480	5960	5960	5960	5960	0
315	20230605	132500	173283480	5960	5960	5960	5960	0
316	20230605	132400	173283480	5960	5960	5960	5960	0
317	20230605	132300	173283480	5960	5960	5960	5960	0
318	20230605	132200	173283480	5960	5960	5960	5960	0
319	20230605	132100	173283480	5960	5960	5960	5960	1
320	20230605	132000	173277520	5940	5940	5940	5940	0
321	20230605	131900	173277520	5940	5940	5940	5940	0
322	20230605	131800	173277520	5940	5940	5940	5940	1
323	20230605	131700	173271580	5940	5940	5940	5940	0
324	20230605	131600	173271580	5940	5940	5940	5940	70
325	20230605	131500	172855780	5940	5940	5940	5940	0
326	20230605	131400	172855780	5940	5940	5940	5940	0
327	20230605	131300	172855780	5940	5940	5940	5940	0
328	20230605	131200	172855780	5940	5940	5940	5940	1
329	20230605	131100	172849840	5940	5940	5940	5940	0
330	20230605	131000	172849840	5940	5940	5940	5940	48
331	20230605	130900	172564720	5940	5940	5940	5940	0
332	20230605	130800	172564720	5940	5940	5940	5940	83
333	20230605	130700	172071700	5940	5950	5950	5940	222
334	20230605	130600	170753000	5960	5960	5960	5960	1
335	20230605	130500	170747040	5960	5960	5960	5960	11
336	20230605	130400	170681480	5940	5940	5940	5940	0
337	20230605	130300	170681480	5940	5940	5940	5940	0
338	20230605	130200	170681480	5940	5940	5940	5940	0
339	20230605	130100	170681480	5940	5940	5940	5940	0
340	20230605	130000	170681480	5940	5940	5940	5940	0
341	20230605	125900	170681480	5940	5940	5940	5940	0
342	20230605	125800	170681480	5940	5940	5940	5940	0
343	20230605	125700	170681480	5940	5940	5940	5940	0
344	20230605	125600	170681480	5940	5940	5940	5940	0
345	20230605	125500	170681480	5940	5940	5940	5940	0
346	20230605	125400	170681480	5940	5940	5940	5940	172
347	20230605	125300	169659800	5940	5940	5940	5940	1
348	20230605	125200	169653860	5940	5940	5940	5940	755
349	20230605	125100	165169160	5940	5940	5940	5940	0
350	20230605	125000	165169160	5940	5940	5940	5940	11
351	20230605	124900	165103820	5940	5950	5950	5940	199
352	20230605	124800	163921240	5950	5950	5950	5950	0
353	20230605	124700	163921240	5950	5950	5950	5950	0
354	20230605	124600	163921240	5950	5950	5950	5950	0
355	20230605	124500	163921240	5950	5950	5950	5950	0
356	20230605	124400	163921240	5950	5950	5950	5950	22
357	20230605	124300	163790340	5950	5950	5950	5950	0
358	20230605	124200	163790340	5950	5950	5950	5950	0
359	20230605	124100	163790340	5950	5950	5950	5950	0
360	20230605	124000	163790340	5950	5960	5960	5950	620
361	20230605	123900	160095990	5970	5970	5970	5970	0
362	20230605	123800	160095990	5970	5970	5970	5970	1
363	20230605	123700	160090020	5970	5970	5970	5970	6
364	20230605	123600	160054200	5960	5960	5960	5960	0
365	20230605	123500	160054200	5960	5960	5960	5960	310
366	20230605	123400	158206600	5960	5960	5960	5960	20
367	20230605	123300	158087400	5960	5960	5960	5960	0
368	20230605	123200	158087400	5960	5960	5960	5960	4
369	20230605	123100	158063560	5960	5960	5960	5960	0
370	20230605	123000	158063560	5960	5960	5960	5960	0
371	20230605	122900	158063560	5960	5960	5960	5960	20
372	20230605	122800	157944360	5960	5960	5960	5960	0
373	20230605	122700	157944360	5960	5960	5960	5960	0
374	20230605	122600	157944360	5960	5960	5960	5960	0
375	20230605	122500	157944360	5960	5960	5960	5960	0
376	20230605	122400	157944360	5960	5960	5960	5960	4
377	20230605	122300	157920520	5960	5960	5960	5960	0
378	20230605	122200	157920520	5960	5970	5970	5960	4
379	20230605	122100	157896650	5960	5960	5960	5960	5
380	20230605	122000	157866850	5960	5960	5960	5960	3
381	20230605	121900	157848970	5970	5970	5970	5970	0
382	20230605	121800	157848970	5970	5970	5970	5970	6
383	20230605	121700	157813150	5950	5950	5950	5950	14
384	20230605	121600	157729850	5970	5970	5970	5970	0
385	20230605	121500	157729850	5970	5970	5970	5970	0
386	20230605	121400	157729850	5970	5970	5970	5970	0
387	20230605	121300	157729850	5970	5970	5970	5970	0
388	20230605	121200	157729850	5970	5970	5970	5970	0
389	20230605	121100	157729850	5970	5970	5970	5970	0
390	20230605	121000	157729850	5970	5970	5970	5970	0
391	20230605	120900	157729850	5970	5970	5970	5970	0
392	20230605	120800	157729850	5970	5970	5970	5970	0
393	20230605	120700	157729850	5970	5970	5970	5970	1
394	20230605	120600	157723880	5950	5950	5950	5940	226
395	20230605	120500	156379380	5950	5950	5950	5950	890
396	20230605	120400	151083880	5950	5950	5950	5950	1
397	20230605	120300	151077930	5950	5950	5950	5950	0
398	20230605	120200	151077930	5950	5950	5950	5950	0
399	20230605	120100	151077930	5950	5950	5950	5950	0
400	20230605	120000	151077930	5950	5950	5950	5950	0
401	20230605	115900	151077930	5950	5950	5950	5950	0
402	20230605	115800	151077930	5950	5950	5950	5950	0
403	20230605	115700	151077930	5950	5950	5950	5950	0
404	20230605	115600	151077930	5950	5950	5950	5950	0
405	20230605	115500	151077930	5950	5950	5950	5950	0
406	20230605	115400	151077930	5950	5950	5950	5950	0
407	20230605	115300	151077930	5950	5950	5950	5950	0
408	20230605	115200	151077930	5950	5950	5950	5950	0
409	20230605	115100	151077930	5950	5950	5950	5950	0
410	20230605	115000	151077930	5950	5950	5950	5950	0
411	20230605	114900	151077930	5950	5950	5950	5950	0
412	20230605	114800	151077930	5950	5950	5950	5950	1
413	20230605	114700	151071980	5950	5950	5950	5950	0
414	20230605	114600	151071980	5950	5950	5950	5950	0
415	20230605	114500	151071980	5950	5950	5950	5950	0
416	20230605	114400	151071980	5950	5950	5950	5950	0
417	20230605	114300	151071980	5950	5950	5950	5950	20
418	20230605	114200	150952980	5950	5950	5950	5950	80
419	20230605	114100	150476980	5950	5950	5950	5950	0
420	20230605	114000	150476980	5950	5950	5950	5950	0
421	20230605	113900	150476980	5950	5950	5950	5950	0
422	20230605	113800	150476980	5950	5940	5950	5940	4
423	20230605	113700	150453190	5940	5960	5960	5940	105
424	20230605	113600	149829110	5970	5970	5970	5970	0
425	20230605	113500	149829110	5970	5970	5970	5970	2
426	20230605	113400	149817170	5970	5970	5970	5970	4
427	20230605	113300	149793290	5970	5970	5970	5970	0
428	20230605	113200	149793290	5970	5970	5970	5970	0
429	20230605	113100	149793290	5970	5970	5970	5970	0
430	20230605	113000	149793290	5970	5970	5970	5970	0
431	20230605	112900	149793290	5970	5970	5970	5970	10
432	20230605	112800	149733590	5940	5940	5940	5940	0
433	20230605	112700	149733590	5940	5940	5940	5940	0
434	20230605	112600	149733590	5940	5960	5960	5940	241
435	20230605	112500	148299830	5970	5970	5970	5970	0
436	20230605	112400	148299830	5970	5970	5970	5970	0
437	20230605	112300	148299830	5970	5970	5970	5970	1
438	20230605	112200	148293860	5970	5970	5970	5970	0
439	20230605	112100	148293860	5970	5970	5970	5970	0
440	20230605	112000	148293860	5970	5970	5970	5970	0
441	20230605	111900	148293860	5970	5970	5970	5970	100
442	20230605	111800	147696860	5970	5970	5970	5970	264
443	20230605	111700	146120780	5950	5950	5950	5950	0
444	20230605	111600	146120780	5950	5950	5950	5950	0
445	20230605	111500	146120780	5950	5950	5950	5950	0
446	20230605	111400	146120780	5950	5950	5950	5950	0
447	20230605	111300	146120780	5950	5950	5950	5950	0
448	20230605	111200	146120780	5950	5960	5960	5950	14
449	20230605	111100	146037440	5970	5970	5970	5970	0
450	20230605	111000	146037440	5970	5970	5970	5970	5
451	20230605	110900	146007590	5970	5970	5970	5970	1
452	20230605	110800	146001620	5960	5960	5960	5960	0
453	20230605	110700	146001620	5960	5960	5960	5960	433
454	20230605	110600	143420940	5960	5940	5960	5930	4252
455	20230605	110500	118145580	5940	5940	5940	5940	300
456	20230605	110400	116363580	5940	5940	5940	5940	218
457	20230605	110300	115068660	5940	5940	5940	5940	90
458	20230605	110200	114534060	5940	5940	5940	5940	21
459	20230605	110100	114409320	5940	5940	5940	5940	3
460	20230605	110000	114391500	5940	5940	5940	5940	0
461	20230605	105900	114391500	5940	5940	5940	5940	0
462	20230605	105800	114391500	5940	5940	5940	5940	1
463	20230605	105700	114385560	5940	5940	5940	5940	10
464	20230605	105600	114326160	5940	5940	5940	5940	2
465	20230605	105500	114314280	5920	5920	5920	5920	0
466	20230605	105400	114314280	5920	5920	5920	5920	0
467	20230605	105300	114314280	5920	5920	5920	5920	0
468	20230605	105200	114314280	5920	5920	5920	5920	0
469	20230605	105100	114314280	5920	5920	5920	5920	0
470	20230605	105000	114314280	5920	5920	5920	5920	7
471	20230605	104900	114272840	5920	5920	5920	5920	43
472	20230605	104800	114018280	5920	5920	5920	5920	507
473	20230605	104700	111016840	5920	5920	5920	5920	0
474	20230605	104600	111016840	5920	5920	5920	5920	1
475	20230605	104500	111010920	5920	5920	5920	5920	0
476	20230605	104400	111010920	5920	5920	5920	5920	0
477	20230605	104300	111010920	5920	5920	5920	5920	0
478	20230605	104200	111010920	5920	5920	5920	5920	0
479	20230605	104100	111010920	5920	5920	5920	5920	0
480	20230605	104000	111010920	5920	5920	5920	5920	0
481	20230605	103900	111010920	5920	5920	5920	5920	2
482	20230605	103800	110999080	5920	5920	5920	5920	754
483	20230605	103700	106535400	5910	5930	5930	5910	876
484	20230605	103600	101342670	5920	5920	5920	5920	0
485	20230605	103500	101342670	5920	5920	5920	5920	0
486	20230605	103400	101342670	5920	5920	5920	5920	0
487	20230605	103300	101342670	5920	5920	5920	5920	0
488	20230605	103200	101342670	5920	5920	5920	5920	0
489	20230605	103100	101342670	5920	5930	5930	5920	33
490	20230605	103000	101147300	5930	5930	5930	5930	0
491	20230605	102900	101147300	5930	5930	5930	5930	0
492	20230605	102800	101147300	5930	5930	5930	5930	0
493	20230605	102700	101147300	5930	5930	5930	5930	1
494	20230605	102600	101141370	5930	5930	5930	5930	1
495	20230605	102500	101135440	5910	5910	5910	5910	0
496	20230605	102400	101135440	5910	5910	5910	5910	0
497	20230605	102300	101135440	5910	5910	5910	5910	0
498	20230605	102200	101135440	5910	5910	5910	5910	0
499	20230605	102100	101135440	5910	5910	5910	5910	0
500	20230605	102000	101135440	5910	5910	5910	5910	0
501	20230605	101900	101135440	5910	5930	5930	5900	1171
502	20230605	101800	94214670	5920	5920	5920	5920	0
503	20230605	101700	94214670	5920	5920	5920	5920	0
504	20230605	101600	94214670	5920	5920	5920	5920	0
505	20230605	101500	94214670	5920	5920	5920	5920	0
506	20230605	101400	94214670	5920	5920	5920	5920	200
507	20230605	101300	93030670	5920	5920	5920	5920	0
508	20230605	101200	93030670	5920	5920	5920	5920	0
509	20230605	101100	93030670	5920	5920	5920	5920	2
510	20230605	101000	93018830	5900	5900	5900	5900	0
511	20230605	100900	93018830	5900	5900	5900	5900	392
512	20230605	100800	90706030	5900	5900	5900	5900	0
513	20230605	100700	90706030	5900	5900	5900	5900	8
514	20230605	100600	90658830	5900	5900	5900	5900	304
515	20230605	100500	88865230	5900	5900	5900	5900	0
516	20230605	100400	88865230	5900	5900	5900	5900	0
517	20230605	100300	88865230	5900	5920	5920	5900	550
518	20230605	100200	85619290	5920	5920	5920	5920	0
519	20230605	100100	85619290	5920	5920	5920	5920	0
520	20230605	100000	85619290	5920	5920	5920	5920	0
521	20230605	095900	85619290	5920	5920	5920	5920	0
522	20230605	095800	85619290	5920	5920	5920	5920	0
523	20230605	095700	85619290	5920	5920	5920	5920	5
524	20230605	095600	85589690	5930	5930	5930	5930	12
525	20230605	095500	85518530	5930	5930	5930	5930	0
526	20230605	095400	85518530	5930	5930	5930	5930	11
527	20230605	095300	85453300	5930	5930	5930	5930	2
528	20230605	095200	85441440	5920	5920	5920	5920	801
529	20230605	095100	80699520	5920	5890	5920	5890	61
530	20230605	095000	80340200	5920	5920	5920	5920	1
531	20230605	094900	80334280	5890	5890	5890	5890	0
532	20230605	094800	80334280	5890	5890	5890	5890	100
533	20230605	094700	79745280	5890	5890	5890	5890	545
534	20230605	094600	76535230	5890	5890	5890	5890	248
535	20230605	094500	75074510	5890	5890	5890	5890	10
536	20230605	094400	75015610	5900	5900	5900	5900	0
537	20230605	094300	75015610	5900	5900	5900	5900	220
538	20230605	094200	73717610	5900	5900	5900	5900	256
539	20230605	094100	72207210	5900	5900	5900	5900	0
540	20230605	094000	72207210	5900	5900	5900	5900	4
541	20230605	093900	72183610	5900	5900	5900	5900	102
542	20230605	093800	71581810	5910	5910	5910	5910	4
543	20230605	093700	71558170	5910	5920	5920	5860	1857
544	20230605	093600	60654270	5920	5920	5920	5920	10
545	20230605	093500	60595070	5880	5880	5880	5880	0
546	20230605	093400	60595070	5880	5920	5920	5880	524
547	20230605	093300	57513150	5920	5880	5920	5880	241
548	20230605	093200	56096030	5880	5890	5920	5880	1486
549	20230605	093100	47354520	5890	5900	5900	5890	603
550	20230605	093000	43802040	5900	5900	5900	5900	300
551	20230605	092900	42032040	5900	5910	5910	5900	40
552	20230605	092800	41795910	5920	5920	5920	5920	18
553	20230605	092700	41689350	5920	5930	5930	5920	2
554	20230605	092600	41677500	5930	5930	5930	5930	12
555	20230605	092500	41606340	5930	5930	5930	5930	1
556	20230605	092400	41600410	5900	5920	5920	5900	39
557	20230605	092300	41369990	5930	5930	5930	5930	4
558	20230605	092200	41346270	5940	5940	5940	5940	0
559	20230605	092100	41346270	5940	5940	5940	5940	4
560	20230605	092000	41322510	5940	5940	5940	5940	1
561	20230605	091900	41316570	5900	5900	5900	5900	0
562	20230605	091800	41316570	5900	5910	5910	5900	101
563	20230605	091700	40720570	5900	5910	5910	5900	620
564	20230605	091600	37058580	5910	5910	5910	5910	2
565	20230605	091500	37046760	5950	5950	5950	5950	0
566	20230605	091400	37046760	5950	5950	5950	5950	0
567	20230605	091300	37046760	5950	5940	5950	5940	560
568	20230605	091200	33715300	5890	5900	5900	5890	1358
569	20230605	091100	25710940	5890	5890	5890	5890	0
570	20230605	091000	25710940	5890	5890	5890	5890	0
571	20230605	090900	25710940	5890	5900	5900	5890	100
572	20230605	090800	25121660	5890	5950	5960	5890	2882
573	20230605	090700	8101960	5950	5960	5960	5950	8
574	20230605	090600	8054300	5960	5960	5960	5960	30
575	20230605	090500	7875500	5960	5960	5960	5960	0
576	20230605	090400	7875500	5960	5970	5970	5960	51
577	20230605	090300	7571250	5970	5970	5970	5970	1
578	20230605	090200	7565280	5950	5950	5950	5950	234
579	20230605	090100	6172980	5970	5970	5970	5970	5
580	20230605	090000	6143130	5970	5970	5970	5970	1029