KissMeData/189860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200700	302671610	6200	6200	6200	6200	252
3	20230605	200600	302671610	6200	6200	6200	6200	0
4	20230605	200500	302671610	6200	6200	6200	6200	0
5	20230605	200400	302671610	6200	6200	6200	6200	0
6	20230605	200300	302671610	6200	6200	6200	6200	0
7	20230605	200200	302671610	6200	6200	6200	6200	0
8	20230605	200100	302671610	6200	6200	6200	6200	0
9	20230605	200000	302671610	6200	6200	6200	6200	0
10	20230605	195900	302671610	6200	6200	6200	6200	0
11	20230605	195800	302671610	6200	6200	6200	6200	0
12	20230605	195700	302671610	6200	6200	6200	6200	0
13	20230605	195600	302671610	6200	6200	6200	6200	0
14	20230605	195500	302671610	6200	6200	6200	6200	0
15	20230605	195400	302671610	6200	6200	6200	6200	0
16	20230605	195300	302671610	6200	6200	6200	6200	0
17	20230605	195200	302671610	6200	6200	6200	6200	0
18	20230605	195100	302671610	6200	6200	6200	6200	0
19	20230605	195000	302671610	6200	6200	6200	6200	0
20	20230605	194900	302671610	6200	6200	6200	6200	0
21	20230605	194800	302671610	6200	6200	6200	6200	0
22	20230605	194700	302671610	6200	6200	6200	6200	0
23	20230605	194600	302671610	6200	6200	6200	6200	0
24	20230605	194500	302671610	6200	6200	6200	6200	0
25	20230605	194400	302671610	6200	6200	6200	6200	0
26	20230605	194300	302671610	6200	6200	6200	6200	0
27	20230605	194200	302671610	6200	6200	6200	6200	0
28	20230605	194100	302671610	6200	6200	6200	6200	0
29	20230605	194000	302671610	6200	6200	6200	6200	0
30	20230605	193900	302671610	6200	6200	6200	6200	0
31	20230605	193800	302671610	6200	6200	6200	6200	0
32	20230605	193700	302671610	6200	6200	6200	6200	252
33	20230605	193600	302671610	6200	6200	6200	6200	0
34	20230605	193500	302671610	6200	6200	6200	6200	0
35	20230605	193400	302671610	6200	6200	6200	6200	0
36	20230605	193300	302671610	6200	6200	6200	6200	0
37	20230605	193200	302671610	6200	6200	6200	6200	0
38	20230605	193100	302671610	6200	6200	6200	6200	0
39	20230605	193000	302671610	6200	6200	6200	6200	0
40	20230605	192900	302671610	6200	6200	6200	6200	0
41	20230605	192800	302671610	6200	6200	6200	6200	0
42	20230605	192700	302671610	6200	6200	6200	6200	0
43	20230605	192600	302671610	6200	6200	6200	6200	0
44	20230605	192500	302671610	6200	6200	6200	6200	0
45	20230605	192400	302671610	6200	6200	6200	6200	0
46	20230605	192300	302671610	6200	6200	6200	6200	0
47	20230605	192200	302671610	6200	6200	6200	6200	0
48	20230605	192100	302671610	6200	6200	6200	6200	0
49	20230605	192000	302671610	6200	6200	6200	6200	0
50	20230605	191900	302671610	6200	6200	6200	6200	0
51	20230605	191800	302671610	6200	6200	6200	6200	0
52	20230605	191700	302671610	6200	6200	6200	6200	0
53	20230605	191600	302671610	6200	6200	6200	6200	0
54	20230605	191500	302671610	6200	6200	6200	6200	0
55	20230605	191400	302671610	6200	6200	6200	6200	0
56	20230605	191300	302671610	6200	6200	6200	6200	0
57	20230605	191200	302671610	6200	6200	6200	6200	0
58	20230605	191100	302671610	6200	6200	6200	6200	0
59	20230605	191000	302671610	6200	6200	6200	6200	0
60	20230605	190900	302671610	6200	6200	6200	6200	0
61	20230605	190800	302671610	6200	6200	6200	6200	0
62	20230605	190700	302671610	6200	6200	6200	6200	252
63	20230605	190600	302671610	6200	6200	6200	6200	0
64	20230605	190500	302671610	6200	6200	6200	6200	0
65	20230605	190400	302671610	6200	6200	6200	6200	0
66	20230605	190300	302671610	6200	6200	6200	6200	0
67	20230605	190200	302671610	6200	6200	6200	6200	0
68	20230605	190100	302671610	6200	6200	6200	6200	0
69	20230605	190000	302671610	6200	6200	6200	6200	0
70	20230605	185900	302671610	6200	6200	6200	6200	0
71	20230605	185800	302671610	6200	6200	6200	6200	0
72	20230605	185700	302671610	6200	6200	6200	6200	0
73	20230605	185600	302671610	6200	6200	6200	6200	0
74	20230605	185500	302671610	6200	6200	6200	6200	0
75	20230605	185400	302671610	6200	6200	6200	6200	0
76	20230605	185300	302671610	6200	6200	6200	6200	0
77	20230605	185200	302671610	6200	6200	6200	6200	0
78	20230605	185100	302671610	6200	6200	6200	6200	0
79	20230605	185000	302671610	6200	6200	6200	6200	0
80	20230605	184900	302671610	6200	6200	6200	6200	0
81	20230605	184800	302671610	6200	6200	6200	6200	0
82	20230605	184700	302671610	6200	6200	6200	6200	0
83	20230605	184600	302671610	6200	6200	6200	6200	0
84	20230605	184500	302671610	6200	6200	6200	6200	0
85	20230605	184400	302671610	6200	6200	6200	6200	0
86	20230605	184300	302671610	6200	6200	6200	6200	0
87	20230605	184200	302671610	6200	6200	6200	6200	0
88	20230605	184100	302671610	6200	6200	6200	6200	0
89	20230605	184000	302671610	6200	6200	6200	6200	0
90	20230605	183900	302671610	6200	6200	6200	6200	0
91	20230605	183800	302671610	6200	6200	6200	6200	0
92	20230605	183700	302671610	6200	6200	6200	6200	252
93	20230605	183600	302671610	6200	6200	6200	6200	0
94	20230605	183500	302671610	6200	6200	6200	6200	0
95	20230605	183400	302671610	6200	6200	6200	6200	0
96	20230605	183300	302671610	6200	6200	6200	6200	0
97	20230605	183200	302671610	6200	6200	6200	6200	0
98	20230605	183100	302671610	6200	6200	6200	6200	0
99	20230605	183000	302671610	6200	6200	6200	6200	0
100	20230605	182900	302671610	6200	6200	6200	6200	0
101	20230605	182800	302671610	6200	6200	6200	6200	0
102	20230605	182700	302671610	6200	6200	6200	6200	0
103	20230605	182600	302671610	6200	6200	6200	6200	0
104	20230605	182500	302671610	6200	6200	6200	6200	0
105	20230605	182400	302671610	6200	6200	6200	6200	0
106	20230605	182300	302671610	6200	6200	6200	6200	0
107	20230605	182200	302671610	6200	6200	6200	6200	0
108	20230605	182100	302671610	6200	6200	6200	6200	0
109	20230605	182000	302671610	6200	6200	6200	6200	0
110	20230605	181900	302671610	6200	6200	6200	6200	0
111	20230605	181800	302671610	6200	6200	6200	6200	0
112	20230605	181700	302671610	6200	6200	6200	6200	0
113	20230605	181600	302671610	6200	6200	6200	6200	0
114	20230605	181500	302671610	6200	6200	6200	6200	0
115	20230605	181400	302671610	6200	6200	6200	6200	0
116	20230605	181300	302671610	6200	6200	6200	6200	0
117	20230605	181200	302671610	6200	6200	6200	6200	0
118	20230605	181100	302671610	6200	6200	6200	6200	0
119	20230605	181000	302671610	6200	6200	6200	6200	0
120	20230605	180900	302671610	6200	6200	6200	6200	0
121	20230605	180800	302671610	6200	6200	6200	6200	0
122	20230605	180700	302671610	6200	6200	6200	6200	252
123	20230605	180600	302671610	6200	6200	6200	6200	0
124	20230605	180500	302671610	6200	6200	6200	6200	0
125	20230605	180400	302671610	6200	6200	6200	6200	0
126	20230605	180300	302671610	6200	6200	6200	6200	0
127	20230605	180200	302671610	6200	6200	6200	6200	0
128	20230605	180100	302671610	6200	6200	6200	6200	0
129	20230605	180000	302671610	6200	6200	6200	6200	0
130	20230605	175900	302671610	6200	6200	6200	6200	0
131	20230605	175800	302671610	6200	6200	6200	6200	0
132	20230605	175700	302671610	6200	6200	6200	6200	0
133	20230605	175600	302671610	6200	6200	6200	6200	0
134	20230605	175500	302671610	6200	6200	6200	6200	0
135	20230605	175400	302671610	6200	6200	6200	6200	0
136	20230605	175300	302671610	6200	6200	6200	6200	0
137	20230605	175200	302671610	6200	6200	6200	6200	0
138	20230605	175100	302671610	6200	6200	6200	6200	0
139	20230605	175000	302671610	6200	6200	6200	6200	0
140	20230605	174900	302671610	6200	6200	6200	6200	0
141	20230605	174800	302671610	6200	6200	6200	6200	0
142	20230605	174700	302671610	6200	6200	6200	6200	0
143	20230605	174600	302671610	6200	6200	6200	6200	0
144	20230605	174500	302671610	6200	6200	6200	6200	0
145	20230605	174400	302671610	6200	6200	6200	6200	0
146	20230605	174300	302671610	6200	6200	6200	6200	0
147	20230605	174200	302671610	6200	6200	6200	6200	0
148	20230605	174100	302671610	6200	6200	6200	6200	0
149	20230605	174000	302671610	6200	6200	6200	6200	0
150	20230605	173900	302671610	6200	6200	6200	6200	0
151	20230605	173800	302671610	6200	6200	6200	6200	0
152	20230605	173700	302671610	6200	6200	6200	6200	252
153	20230605	173600	302671610	6200	6200	6200	6200	0
154	20230605	173500	302671610	6200	6200	6200	6200	0
155	20230605	173400	302671610	6200	6200	6200	6200	0
156	20230605	173300	302671610	6200	6200	6200	6200	0
157	20230605	173200	302671610	6200	6200	6200	6200	0
158	20230605	173100	302671610	6200	6200	6200	6200	0
159	20230605	173000	302671610	6200	6200	6200	6200	0
160	20230605	172900	302671610	6200	6200	6200	6200	0
161	20230605	172800	302671610	6200	6200	6200	6200	0
162	20230605	172700	302671610	6200	6200	6200	6200	0
163	20230605	172600	302671610	6200	6200	6200	6200	0
164	20230605	172500	302671610	6200	6200	6200	6200	0
165	20230605	172400	302671610	6200	6200	6200	6200	0
166	20230605	172300	302671610	6200	6200	6200	6200	0
167	20230605	172200	302671610	6200	6200	6200	6200	0
168	20230605	172100	302671610	6200	6200	6200	6200	0
169	20230605	172000	302671610	6200	6200	6200	6200	0
170	20230605	171900	302671610	6200	6200	6200	6200	0
171	20230605	171800	302671610	6200	6200	6200	6200	0
172	20230605	171700	302671610	6200	6200	6200	6200	0
173	20230605	171600	302671610	6200	6200	6200	6200	0
174	20230605	171500	302671610	6200	6200	6200	6200	0
175	20230605	171400	302671610	6200	6200	6200	6200	0
176	20230605	171300	302671610	6200	6200	6200	6200	0
177	20230605	171200	302671610	6200	6200	6200	6200	0
178	20230605	171100	302671610	6200	6200	6200	6200	0
179	20230605	171000	302671610	6200	6200	6200	6200	0
180	20230605	170900	302671610	6200	6200	6200	6200	0
181	20230605	170800	302671610	6200	6200	6200	6200	0
182	20230605	170700	302671610	6200	6200	6200	6200	252
183	20230605	170600	302671610	6200	6200	6200	6200	0
184	20230605	170500	302671610	6200	6200	6200	6200	0
185	20230605	170400	302671610	6200	6200	6200	6200	0
186	20230605	170300	302671610	6200	6200	6200	6200	0
187	20230605	170200	302671610	6200	6200	6200	6200	0
188	20230605	170100	302671610	6200	6200	6200	6200	0
189	20230605	170000	302671610	6200	6200	6200	6200	0
190	20230605	165900	302671610	6200	6200	6200	6200	0
191	20230605	165800	302671610	6200	6200	6200	6200	0
192	20230605	165700	302671610	6200	6200	6200	6200	0
193	20230605	165600	302671610	6200	6200	6200	6200	0
194	20230605	165500	302671610	6200	6200	6200	6200	0
195	20230605	165400	302671610	6200	6200	6200	6200	0
196	20230605	165300	302671610	6200	6200	6200	6200	0
197	20230605	165200	302671610	6200	6200	6200	6200	0
198	20230605	165100	302671610	6200	6200	6200	6200	0
199	20230605	165000	302671610	6200	6200	6200	6200	0
200	20230605	164900	302671610	6200	6200	6200	6200	0
201	20230605	164800	302671610	6200	6200	6200	6200	0
202	20230605	164700	302671610	6200	6200	6200	6200	0
203	20230605	164600	302671610	6200	6200	6200	6200	0
204	20230605	164500	302671610	6200	6200	6200	6200	0
205	20230605	164400	302671610	6200	6200	6200	6200	0
206	20230605	164300	302671610	6200	6200	6200	6200	0
207	20230605	164200	302671610	6200	6200	6200	6200	0
208	20230605	164100	302671610	6200	6200	6200	6200	0
209	20230605	164000	302671610	6200	6200	6200	6200	0
210	20230605	163900	302671610	6200	6200	6200	6200	0
211	20230605	163800	302671610	6200	6200	6200	6200	0
212	20230605	163700	302671610	6200	6200	6200	6200	252
213	20230605	163600	302671610	6200	6200	6200	6200	0
214	20230605	163500	302671610	6200	6200	6200	6200	0
215	20230605	163400	302671610	6200	6200	6200	6200	0
216	20230605	163300	302671610	6200	6200	6200	6200	0
217	20230605	163200	302671610	6200	6200	6200	6200	0
218	20230605	163100	302671610	6200	6200	6200	6200	0
219	20230605	163000	302671610	6200	6200	6200	6200	0
220	20230605	162900	302671610	6200	6200	6200	6200	0
221	20230605	162800	302671610	6200	6200	6200	6200	0
222	20230605	162700	302671610	6200	6200	6200	6200	0
223	20230605	162600	302671610	6200	6200	6200	6200	0
224	20230605	162500	302671610	6200	6200	6200	6200	0
225	20230605	162400	302671610	6200	6200	6200	6200	0
226	20230605	162300	302671610	6200	6200	6200	6200	0
227	20230605	162200	302671610	6200	6200	6200	6200	0
228	20230605	162100	302671610	6200	6200	6200	6200	0
229	20230605	162000	302671610	6200	6200	6200	6200	0
230	20230605	161900	302671610	6200	6200	6200	6200	0
231	20230605	161800	302671610	6200	6200	6200	6200	0
232	20230605	161700	302671610	6200	6200	6200	6200	0
233	20230605	161600	302671610	6200	6200	6200	6200	0
234	20230605	161500	302671610	6200	6200	6200	6200	0
235	20230605	161400	302671610	6200	6200	6200	6200	0
236	20230605	161300	302671610	6200	6200	6200	6200	0
237	20230605	161200	302671610	6200	6200	6200	6200	0
238	20230605	161100	302671610	6200	6200	6200	6200	0
239	20230605	161000	302671610	6200	6200	6200	6200	0
240	20230605	160900	302671610	6200	6200	6200	6200	0
241	20230605	160800	302671610	6200	6200	6200	6200	0
242	20230605	160700	302671610	6200	6200	6200	6200	252
243	20230605	160600	302671610	6200	6200	6200	6200	0
244	20230605	160500	302671610	6200	6200	6200	6200	0
245	20230605	160400	302671610	6200	6200	6200	6200	0
246	20230605	160300	302671610	6200	6200	6200	6200	0
247	20230605	160200	302671610	6200	6200	6200	6200	0
248	20230605	160100	302671610	6200	6200	6200	6200	0
249	20230605	160000	302671610	6200	6200	6200	6200	0
250	20230605	155900	302671610	6200	6200	6200	6200	0
251	20230605	155800	302671610	6200	6200	6200	6200	0
252	20230605	155700	302671610	6200	6200	6200	6200	0
253	20230605	155600	302671610	6200	6200	6200	6200	0
254	20230605	155500	302671610	6200	6200	6200	6200	0
255	20230605	155400	302671610	6200	6200	6200	6200	0
256	20230605	155300	302671610	6200	6200	6200	6200	0
257	20230605	155200	302671610	6200	6200	6200	6200	0
258	20230605	155100	302671610	6200	6200	6200	6200	0
259	20230605	155000	302671610	6200	6200	6200	6200	0
260	20230605	154900	302671610	6200	6200	6200	6200	0
261	20230605	154800	302671610	6200	6200	6200	6200	0
262	20230605	154700	302671610	6200	6200	6200	6200	0
263	20230605	154600	302671610	6200	6200	6200	6200	0
264	20230605	154500	302671610	6200	6200	6200	6200	0
265	20230605	154400	302671610	6200	6200	6200	6200	0
266	20230605	154300	302671610	6200	6200	6200	6200	0
267	20230605	154200	302671610	6200	6200	6200	6200	0
268	20230605	154100	302671610	6200	6200	6200	6200	0
269	20230605	154000	302671610	6200	6200	6200	6200	0
270	20230605	153900	302671610	6200	6200	6200	6200	0
271	20230605	153800	302671610	6200	6200	6200	6200	0
272	20230605	153700	302671610	6200	6200	6200	6200	252
273	20230605	153600	302671610	6200	6200	6200	6200	0
274	20230605	153500	302671610	6200	6200	6200	6200	0
275	20230605	153400	302671610	6200	6200	6200	6200	0
276	20230605	153300	302671610	6200	6200	6200	6200	0
277	20230605	153200	302671610	6200	6200	6200	6200	0
278	20230605	153100	302671610	6200	6200	6200	6200	0
279	20230605	153000	302671610	6200	6200	6200	6200	252
280	20230605	152900	301109210	6230	6230	6230	6230	0
281	20230605	152800	301109210	6230	6230	6230	6230	0
282	20230605	152700	301109210	6230	6230	6230	6230	0
283	20230605	152600	301109210	6230	6230	6230	6230	0
284	20230605	152500	301109210	6230	6230	6230	6230	0
285	20230605	152400	301109210	6230	6230	6230	6230	0
286	20230605	152300	301109210	6230	6230	6230	6230	0
287	20230605	152200	301109210	6230	6230	6230	6230	0
288	20230605	152100	301109210	6230	6230	6230	6230	0
289	20230605	152000	301109210	6230	6230	6230	6230	0
290	20230605	151900	301109210	6230	6230	6230	6230	0
291	20230605	151800	301109210	6230	6230	6230	6230	70
292	20230605	151700	300673110	6200	6230	6230	6200	32
293	20230605	151600	300474110	6230	6230	6230	6230	481
294	20230605	151500	297477480	6230	6230	6230	6230	0
295	20230605	151400	297477480	6230	6230	6230	6230	0
296	20230605	151300	297477480	6230	6230	6230	6230	212
297	20230605	151200	296156720	6230	6220	6230	6220	1405
298	20230605	151100	287408320	6220	6210	6220	6210	1610
299	20230605	151000	277395640	6210	6210	6210	6210	14
300	20230605	150900	277308700	6210	6210	6210	6210	1445
301	20230605	150800	268335250	6200	6200	6200	6200	0
302	20230605	150700	268335250	6200	6200	6200	6200	0
303	20230605	150600	268335250	6200	6200	6200	6200	207
304	20230605	150500	267051850	6180	6180	6180	6180	0
305	20230605	150400	267051850	6180	6180	6180	6180	0
306	20230605	150300	267051850	6180	6180	6180	6180	0
307	20230605	150200	267051850	6180	6180	6180	6180	0
308	20230605	150100	267051850	6180	6180	6180	6180	0
309	20230605	150000	267051850	6180	6180	6180	6180	0
310	20230605	145900	267051850	6180	6180	6180	6180	300
311	20230605	145800	265197850	6180	6180	6180	6180	260
312	20230605	145700	263591050	6180	6190	6190	6180	1287
313	20230605	145600	255633540	6200	6200	6200	6200	2
314	20230605	145500	255621140	6200	6200	6200	6200	10
315	20230605	145400	255559140	6200	6200	6200	6200	0
316	20230605	145300	255559140	6200	6200	6200	6200	0
317	20230605	145200	255559140	6200	6200	6200	6200	0
318	20230605	145100	255559140	6200	6200	6200	6200	32
319	20230605	145000	255360740	6200	6200	6200	6200	298
320	20230605	144900	253513140	6200	6200	6200	6200	100
321	20230605	144800	252893140	6200	6200	6200	6200	0
322	20230605	144700	252893140	6200	6200	6200	6200	0
323	20230605	144600	252893140	6200	6200	6200	6200	121
324	20230605	144500	252142940	6200	6200	6200	6200	40
325	20230605	144400	251894940	6200	6200	6200	6200	0
326	20230605	144300	251894940	6200	6190	6200	6190	277
327	20230605	144200	250177910	6190	6190	6190	6190	513
328	20230605	144100	247002440	6190	6190	6190	6190	0
329	20230605	144000	247002440	6190	6190	6190	6190	0
330	20230605	143900	247002440	6190	6190	6190	6190	19
331	20230605	143800	246884830	6190	6190	6190	6190	0
332	20230605	143700	246884830	6190	6190	6190	6190	87
333	20230605	143600	246346300	6190	6190	6190	6190	74
334	20230605	143500	245888240	6190	6190	6190	6190	66
335	20230605	143400	245479700	6200	6200	6200	6200	0
336	20230605	143300	245479700	6200	6200	6200	6200	0
337	20230605	143200	245479700	6200	6200	6200	6200	10
338	20230605	143100	245417700	6190	6190	6190	6190	0
339	20230605	143000	245417700	6190	6190	6190	6190	0
340	20230605	142900	245417700	6190	6190	6190	6190	124
341	20230605	142800	244650140	6200	6200	6200	6200	13
342	20230605	142700	244569540	6200	6200	6200	6200	0
343	20230605	142600	244569540	6200	6200	6200	6200	0
344	20230605	142500	244569540	6200	6200	6200	6200	0
345	20230605	142400	244569540	6200	6200	6200	6200	0
346	20230605	142300	244569540	6200	6200	6200	6200	0
347	20230605	142200	244569540	6200	6200	6200	6200	10
348	20230605	142100	244507540	6200	6200	6200	6200	0
349	20230605	142000	244507540	6200	6200	6200	6200	10
350	20230605	141900	244445540	6200	6200	6200	6200	2
351	20230605	141800	244433140	6200	6200	6200	6200	0
352	20230605	141700	244433140	6200	6200	6200	6200	0
353	20230605	141600	244433140	6200	6200	6200	6200	0
354	20230605	141500	244433140	6200	6200	6200	6200	0
355	20230605	141400	244433140	6200	6200	6200	6200	0
356	20230605	141300	244433140	6200	6200	6200	6200	2
357	20230605	141200	244420740	6200	6200	6200	6200	88
358	20230605	141100	243875140	6200	6200	6200	6200	0
359	20230605	141000	243875140	6200	6200	6200	6200	0
360	20230605	140900	243875140	6200	6200	6200	6200	0
361	20230605	140800	243875140	6200	6200	6200	6200	0
362	20230605	140700	243875140	6200	6200	6200	6200	0
363	20230605	140600	243875140	6200	6200	6200	6200	0
364	20230605	140500	243875140	6200	6190	6200	6190	21
365	20230605	140400	243745140	6190	6190	6190	6190	460
366	20230605	140300	240897740	6200	6210	6210	6200	150
367	20230605	140200	239966740	6210	6210	6210	6210	20
368	20230605	140100	239842540	6210	6210	6210	6210	0
369	20230605	140000	239842540	6210	6210	6210	6210	0
370	20230605	135900	239842540	6210	6210	6210	6210	20
371	20230605	135800	239718340	6210	6210	6210	6210	13
372	20230605	135700	239637610	6210	6210	6210	6210	0
373	20230605	135600	239637610	6210	6210	6210	6210	0
374	20230605	135500	239637610	6210	6210	6210	6210	0
375	20230605	135400	239637610	6210	6210	6210	6210	0
376	20230605	135300	239637610	6210	6210	6210	6210	0
377	20230605	135200	239637610	6210	6210	6210	6210	0
378	20230605	135100	239637610	6210	6210	6210	6210	0
379	20230605	135000	239637610	6210	6210	6210	6210	0
380	20230605	134900	239637610	6210	6210	6210	6210	72
381	20230605	134800	239190490	6210	6210	6210	6210	1
382	20230605	134700	239184280	6210	6210	6210	6210	0
383	20230605	134600	239184280	6210	6210	6210	6210	0
384	20230605	134500	239184280	6210	6210	6210	6210	0
385	20230605	134400	239184280	6210	6210	6210	6210	0
386	20230605	134300	239184280	6210	6210	6210	6210	0
387	20230605	134200	239184280	6210	6210	6210	6210	0
388	20230605	134100	239184280	6210	6210	6210	6210	0
389	20230605	134000	239184280	6210	6210	6210	6210	0
390	20230605	133900	239184280	6210	6210	6210	6210	0
391	20230605	133800	239184280	6210	6210	6210	6210	27
392	20230605	133700	239016610	6210	6210	6210	6210	0
393	20230605	133600	239016610	6210	6210	6210	6210	63
394	20230605	133500	238625380	6210	6210	6210	6210	0
395	20230605	133400	238625380	6210	6210	6210	6210	22
396	20230605	133300	238488760	6210	6210	6210	6210	0
397	20230605	133200	238488760	6210	6210	6210	6210	0
398	20230605	133100	238488760	6210	6210	6210	6210	99
399	20230605	133000	237873970	6210	6210	6210	6210	0
400	20230605	132900	237873970	6210	6210	6210	6210	13
401	20230605	132800	237793240	6210	6210	6210	6210	0
402	20230605	132700	237793240	6210	6210	6210	6210	10
403	20230605	132600	237731140	6210	6210	6210	6210	10
404	20230605	132500	237669040	6210	6210	6210	6210	0
405	20230605	132400	237669040	6210	6210	6210	6210	0
406	20230605	132300	237669040	6210	6210	6210	6210	0
407	20230605	132200	237669040	6210	6210	6210	6210	0
408	20230605	132100	237669040	6210	6210	6210	6210	0
409	20230605	132000	237669040	6210	6210	6210	6210	0
410	20230605	131900	237669040	6210	6210	6210	6210	0
411	20230605	131800	237669040	6210	6210	6210	6210	0
412	20230605	131700	237669040	6210	6220	6220	6170	2331
413	20230605	131600	223255040	6220	6220	6220	6220	514
414	20230605	131500	220057960	6220	6220	6220	6220	7
415	20230605	131400	220014420	6220	6220	6220	6220	8
416	20230605	131300	219964660	6220	6220	6220	6220	185
417	20230605	131200	218813960	6220	6220	6220	6220	0
418	20230605	131100	218813960	6220	6220	6220	6220	0
419	20230605	131000	218813960	6220	6220	6220	6220	0
420	20230605	130900	218813960	6220	6220	6220	6220	0
421	20230605	130800	218813960	6220	6220	6220	6220	0
422	20230605	130700	218813960	6220	6220	6220	6220	0
423	20230605	130600	218813960	6220	6220	6220	6220	0
424	20230605	130500	218813960	6220	6220	6220	6220	0
425	20230605	130400	218813960	6220	6220	6220	6220	0
426	20230605	130300	218813960	6220	6220	6220	6220	0
427	20230605	130200	218813960	6220	6220	6220	6220	0
428	20230605	130100	218813960	6220	6220	6220	6220	0
429	20230605	130000	218813960	6220	6220	6220	6220	1
430	20230605	125900	218807740	6200	6200	6200	6200	0
431	20230605	125800	218807740	6200	6200	6200	6200	0
432	20230605	125700	218807740	6200	6200	6200	6200	0
433	20230605	125600	218807740	6200	6200	6200	6200	5
434	20230605	125500	218776740	6220	6220	6220	6220	0
435	20230605	125400	218776740	6220	6220	6220	6220	0
436	20230605	125300	218776740	6220	6220	6230	6220	103
437	20230605	125200	218135880	6220	6220	6220	6220	22
438	20230605	125100	217999040	6220	6220	6220	6220	132
439	20230605	125000	217178000	6220	6220	6220	6220	0
440	20230605	124900	217178000	6220	6220	6220	6220	0
441	20230605	124800	217178000	6220	6220	6220	6220	0
442	20230605	124700	217178000	6220	6220	6220	6220	0
443	20230605	124600	217178000	6220	6220	6220	6220	15
444	20230605	124500	217084700	6190	6190	6190	6190	0
445	20230605	124400	217084700	6190	6190	6190	6190	0
446	20230605	124300	217084700	6190	6190	6190	6190	0
447	20230605	124200	217084700	6190	6190	6190	6190	0
448	20230605	124100	217084700	6190	6190	6190	6190	0
449	20230605	124000	217084700	6190	6190	6190	6190	1
450	20230605	123900	217078510	6200	6200	6200	6200	0
451	20230605	123800	217078510	6200	6200	6200	6200	0
452	20230605	123700	217078510	6200	6200	6200	6200	200
453	20230605	123600	215838510	6200	6200	6200	6200	945
454	20230605	123500	209979510	6220	6220	6220	6220	6
455	20230605	123400	209942190	6220	6220	6220	6220	0
456	20230605	123300	209942190	6220	6220	6220	6220	0
457	20230605	123200	209942190	6220	6220	6220	6220	0
458	20230605	123100	209942190	6220	6220	6220	6220	1
459	20230605	123000	209935970	6190	6190	6190	6190	0
460	20230605	122900	209935970	6190	6190	6190	6190	0
461	20230605	122800	209935970	6190	6190	6190	6190	0
462	20230605	122700	209935970	6190	6190	6190	6190	0
463	20230605	122600	209935970	6190	6190	6190	6190	0
464	20230605	122500	209935970	6190	6190	6190	6190	0
465	20230605	122400	209935970	6190	6190	6190	6190	0
466	20230605	122300	209935970	6190	6190	6190	6190	0
467	20230605	122200	209935970	6190	6210	6210	6190	329
468	20230605	122100	207893000	6210	6210	6210	6210	0
469	20230605	122000	207893000	6210	6210	6210	6210	0
470	20230605	121900	207893000	6210	6210	6210	6210	0
471	20230605	121800	207893000	6210	6210	6210	6210	0
472	20230605	121700	207893000	6210	6210	6210	6210	1
473	20230605	121600	207886790	6220	6220	6220	6220	0
474	20230605	121500	207886790	6220	6220	6220	6220	0
475	20230605	121400	207886790	6220	6220	6220	6220	0
476	20230605	121300	207886790	6220	6220	6220	6220	0
477	20230605	121200	207886790	6220	6200	6220	6200	58
478	20230605	121100	207527170	6200	6200	6200	6200	0
479	20230605	121000	207527170	6200	6200	6200	6200	0
480	20230605	120900	207527170	6200	6200	6200	6200	0
481	20230605	120800	207527170	6200	6200	6200	6200	500
482	20230605	120700	204427170	6190	6190	6190	6190	0
483	20230605	120600	204427170	6190	6190	6190	6190	0
484	20230605	120500	204427170	6190	6190	6190	6190	0
485	20230605	120400	204427170	6190	6190	6190	6190	0
486	20230605	120300	204427170	6190	6210	6210	6190	30
487	20230605	120200	204241190	6210	6210	6210	6210	300
488	20230605	120100	202378190	6190	6190	6190	6190	0
489	20230605	120000	202378190	6190	6190	6190	6190	0
490	20230605	115900	202378190	6190	6230	6230	6190	1300
491	20230605	115800	194313780	6230	6230	6230	6230	390
492	20230605	115700	191884080	6230	6230	6230	6230	0
493	20230605	115600	191884080	6230	6230	6230	6230	78
494	20230605	115500	191398140	6230	6230	6230	6230	1
495	20230605	115400	191391910	6230	6230	6230	6230	0
496	20230605	115300	191391910	6230	6230	6230	6230	0
497	20230605	115200	191391910	6230	6230	6230	6230	0
498	20230605	115100	191391910	6230	6230	6230	6230	0
499	20230605	115000	191391910	6230	6230	6230	6230	0
500	20230605	114900	191391910	6230	6230	6230	6230	0
501	20230605	114800	191391910	6230	6230	6230	6230	0
502	20230605	114700	191391910	6230	6230	6230	6230	8
503	20230605	114600	191342070	6230	6230	6230	6230	0
504	20230605	114500	191342070	6230	6230	6230	6230	0
505	20230605	114400	191342070	6230	6230	6230	6230	0
506	20230605	114300	191342070	6230	6230	6230	6230	50
507	20230605	114200	191030570	6230	6230	6230	6230	0
508	20230605	114100	191030570	6230	6230	6230	6230	0
509	20230605	114000	191030570	6230	6230	6230	6230	17
510	20230605	113900	190924660	6240	6240	6240	6240	0
511	20230605	113800	190924660	6240	6230	6240	6230	129
512	20230605	113700	190120190	6230	6230	6230	6230	0
513	20230605	113600	190120190	6230	6230	6230	6230	0
514	20230605	113500	190120190	6230	6230	6230	6230	160
515	20230605	113400	189123390	6220	6220	6220	6220	0
516	20230605	113300	189123390	6220	6220	6220	6220	83
517	20230605	113200	188607130	6210	6210	6210	6210	1
518	20230605	113100	188600920	6220	6220	6220	6220	26
519	20230605	113000	188439200	6220	6220	6220	6220	0
520	20230605	112900	188439200	6220	6220	6220	6220	16
521	20230605	112800	188339680	6230	6230	6230	6230	0
522	20230605	112700	188339680	6230	6230	6230	6230	0
523	20230605	112600	188339680	6230	6230	6230	6230	0
524	20230605	112500	188339680	6230	6230	6230	6230	0
525	20230605	112400	188339680	6230	6230	6230	6230	0
526	20230605	112300	188339680	6230	6230	6230	6230	99
527	20230605	112200	187722910	6230	6230	6230	6230	2
528	20230605	112100	187710450	6240	6240	6240	6240	2
529	20230605	112000	187697970	6230	6230	6230	6230	100
530	20230605	111900	187074970	6240	6240	6240	6240	0
531	20230605	111800	187074970	6240	6240	6240	6240	0
532	20230605	111700	187074970	6240	6240	6240	6240	0
533	20230605	111600	187074970	6240	6230	6240	6230	824
534	20230605	111500	181941170	6220	6220	6220	6220	417
535	20230605	111400	179347430	6210	6210	6210	6210	0
536	20230605	111300	179347430	6210	6210	6210	6210	0
537	20230605	111200	179347430	6210	6210	6210	6210	57
538	20230605	111100	178993460	6210	6210	6210	6210	0
539	20230605	111000	178993460	6210	6210	6210	6210	0
540	20230605	110900	178993460	6210	6210	6210	6210	0
541	20230605	110800	178993460	6210	6210	6210	6210	10
542	20230605	110700	178931360	6200	6200	6200	6200	0
543	20230605	110600	178931360	6200	6210	6210	6200	222
544	20230605	110500	177552760	6200	6200	6200	6200	532
545	20230605	110400	174254360	6200	6200	6200	6200	0
546	20230605	110300	174254360	6200	6200	6200	6200	0
547	20230605	110200	174254360	6200	6200	6200	6200	20
548	20230605	110100	174130360	6210	6210	6210	6210	13
549	20230605	110000	174049630	6220	6220	6220	6220	0
550	20230605	105900	174049630	6220	6220	6220	6220	1
551	20230605	105800	174043410	6210	6210	6210	6210	0
552	20230605	105700	174043410	6210	6210	6210	6210	2
553	20230605	105600	174030990	6220	6220	6220	6220	0
554	20230605	105500	174030990	6220	6220	6220	6220	0
555	20230605	105400	174030990	6220	6220	6220	6220	5
556	20230605	105300	173999890	6220	6220	6220	6220	443
557	20230605	105200	171244430	6220	6220	6220	6220	1
558	20230605	105100	171238210	6210	6210	6210	6210	0
559	20230605	105000	171238210	6210	6210	6210	6210	176
560	20230605	104900	170145250	6210	6210	6210	6210	0
561	20230605	104800	170145250	6210	6210	6210	6210	0
562	20230605	104700	170145250	6210	6210	6210	6210	400
563	20230605	104600	167661250	6210	6210	6210	6210	2
564	20230605	104500	167648830	6210	6210	6210	6210	5
565	20230605	104400	167617780	6210	6210	6210	6210	0
566	20230605	104300	167617780	6210	6210	6210	6210	0
567	20230605	104200	167617780	6210	6210	6210	6210	0
568	20230605	104100	167617780	6210	6210	6210	6210	0
569	20230605	104000	167617780	6210	6210	6210	6210	100
570	20230605	103900	166996780	6210	6210	6210	6210	0
571	20230605	103800	166996780	6210	6210	6210	6210	10
572	20230605	103700	166934680	6210	6210	6210	6210	206
573	20230605	103600	165655420	6200	6200	6200	6200	1600
574	20230605	103500	155735420	6200	6200	6200	6200	0
575	20230605	103400	155735420	6200	6200	6200	6200	0
576	20230605	103300	155735420	6200	6200	6200	6200	0
577	20230605	103200	155735420	6200	6200	6200	6200	0
578	20230605	103100	155735420	6200	6200	6200	6200	0
579	20230605	103000	155735420	6200	6200	6200	6200	400
580	20230605	102900	153255420	6210	6210	6210	6210	0
581	20230605	102800	153255420	6210	6210	6210	6210	0
582	20230605	102700	153255420	6210	6210	6210	6210	0
583	20230605	102600	153255420	6210	6210	6210	6210	0
584	20230605	102500	153255420	6210	6210	6210	6210	100
585	20230605	102400	152634420	6210	6210	6210	6210	0
586	20230605	102300	152634420	6210	6210	6210	6210	0
587	20230605	102200	152634420	6210	6210	6210	6210	17
588	20230605	102100	152528850	6210	6210	6210	6210	23
589	20230605	102000	152386020	6210	6210	6210	6210	0
590	20230605	101900	152386020	6210	6210	6210	6210	20
591	20230605	101800	152261820	6220	6220	6220	6220	0
592	20230605	101700	152261820	6220	6220	6220	6220	20
593	20230605	101600	152137420	6220	6220	6220	6220	30
594	20230605	101500	151950820	6230	6230	6230	6230	0
595	20230605	101400	151950820	6230	6230	6230	6230	39
596	20230605	101300	151707850	6230	6230	6230	6230	0
597	20230605	101200	151707850	6230	6200	6230	6200	5996
598	20230605	101100	114514020	6160	6160	6160	6160	0
599	20230605	101000	114514020	6160	6160	6160	6160	0
600	20230605	100900	114514020	6160	6160	6160	6160	163
601	20230605	100800	113509940	6160	6160	6160	6160	14
602	20230605	100700	113423700	6160	6160	6160	6160	15
603	20230605	100600	113331300	6200	6200	6200	6200	0
604	20230605	100500	113331300	6200	6190	6200	6190	178
605	20230605	100400	112228170	6160	6180	6180	6160	1242
606	20230605	100300	104575570	6190	6190	6190	6190	13
607	20230605	100200	104495100	6200	6200	6200	6200	0
608	20230605	100100	104495100	6200	6200	6200	6200	0
609	20230605	100000	104495100	6200	6200	6200	6200	0
610	20230605	095900	104495100	6200	6200	6200	6200	0
611	20230605	095800	104495100	6200	6200	6200	6200	0
612	20230605	095700	104495100	6200	6200	6220	6200	994
613	20230605	095600	98331710	6200	6200	6200	6200	0
614	20230605	095500	98331710	6200	6200	6200	6200	0
615	20230605	095400	98331710	6200	6200	6200	6200	0
616	20230605	095300	98331710	6200	6200	6200	6200	1
617	20230605	095200	98325510	6200	6190	6200	6180	75
618	20230605	095100	97861670	6200	6200	6200	6200	0
619	20230605	095000	97861670	6200	6200	6200	6200	0
620	20230605	094900	97861670	6200	6200	6200	6200	0
621	20230605	094800	97861670	6200	6200	6200	6200	1
622	20230605	094700	97855470	6200	6200	6200	6200	0
623	20230605	094600	97855470	6200	6200	6200	6200	13
624	20230605	094500	97774870	6200	6210	6210	6180	513
625	20230605	094400	94604230	6220	6220	6220	6220	84
626	20230605	094300	94081750	6230	6230	6230	6230	0
627	20230605	094200	94081750	6230	6230	6230	6230	8
628	20230605	094100	94031910	6230	6220	6230	6220	166
629	20230605	094000	92998570	6210	6190	6210	6190	2671
630	20230605	093900	76422150	6190	6190	6190	6190	40
631	20230605	093800	76174550	6190	6190	6190	6160	4
632	20230605	093700	76149820	6190	6180	6190	6150	966
633	20230605	093600	70197240	6160	6180	6180	6160	23
634	20230605	093500	70055500	6180	6180	6180	6180	0
635	20230605	093400	70055500	6180	6180	6180	6180	0
636	20230605	093300	70055500	6180	6160	6180	6160	2
637	20230605	093200	70043160	6180	6160	6180	6160	115
638	20230605	093100	69334740	6180	6180	6180	6180	1
639	20230605	093000	69328560	6180	6160	6180	6160	222
640	20230605	092900	67960920	6180	6180	6180	6170	616
641	20230605	092800	64154940	6180	6180	6180	6170	16
642	20230605	092700	64056180	6190	6180	6190	6160	162
643	20230605	092600	63056540	6180	6180	6180	6180	0
644	20230605	092500	63056540	6180	6180	6210	6170	117
645	20230605	092400	62333400	6210	6180	6210	6180	629
646	20230605	092300	58446060	6220	6210	6220	6210	8
647	20230605	092200	58396340	6230	6230	6230	6230	28
648	20230605	092100	58221900	6230	6250	6250	6170	77
649	20230605	092000	57745140	6250	6190	6250	6190	4341
650	20230605	091900	30752040	6200	6200	6200	6200	0
651	20230605	091800	30752040	6200	6200	6200	6200	0
652	20230605	091700	30752040	6200	6170	6200	6170	2311
653	20230605	091600	16452990	6160	6150	6160	6150	275
654	20230605	091500	14759010	6150	6150	6150	6150	18
655	20230605	091400	14648310	6150	6150	6150	6150	100
656	20230605	091300	14033310	6160	6160	6160	6160	0
657	20230605	091200	14033310	6160	6160	6160	6160	2
658	20230605	091100	14020990	6140	6140	6140	6140	0
659	20230605	091000	14020990	6140	6140	6140	6140	0
660	20230605	090900	14020990	6140	6140	6140	6140	0
661	20230605	090800	14020990	6140	6150	6150	6140	1010
662	20230605	090700	7819090	6150	6150	6150	6150	484
663	20230605	090600	4842490	6150	6170	6170	6150	423
664	20230605	090500	2234460	6200	6190	6200	6190	10
665	20230605	090400	2172470	6200	6180	6200	6180	66
666	20230605	090300	1763400	6200	6200	6200	6200	50
667	20230605	090200	1453400	6200	6190	6200	6190	7
668	20230605	090100	1410040	6200	6200	6200	6200	0
669	20230605	090000	1410040	6200	6220	6220	6200	227