KissMeData/222110/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	69169330	5470	5470	5470	5470	178
3	20230605	183300	69169330	5470	5470	5470	5470	0
4	20230605	183200	69169330	5470	5470	5470	5470	0
5	20230605	183100	69169330	5470	5470	5470	5470	0
6	20230605	183000	69169330	5470	5470	5470	5470	0
7	20230605	182900	69169330	5470	5470	5470	5470	0
8	20230605	182800	69169330	5470	5470	5470	5470	0
9	20230605	182700	69169330	5470	5470	5470	5470	0
10	20230605	182600	69169330	5470	5470	5470	5470	0
11	20230605	182500	69169330	5470	5470	5470	5470	0
12	20230605	182400	69169330	5470	5470	5470	5470	0
13	20230605	182300	69169330	5470	5470	5470	5470	0
14	20230605	182200	69169330	5470	5470	5470	5470	0
15	20230605	182100	69169330	5470	5470	5470	5470	0
16	20230605	182000	69169330	5470	5470	5470	5470	0
17	20230605	181900	69169330	5470	5470	5470	5470	0
18	20230605	181800	69169330	5470	5470	5470	5470	0
19	20230605	181700	69169330	5470	5470	5470	5470	0
20	20230605	181600	69169330	5470	5470	5470	5470	0
21	20230605	181500	69169330	5470	5470	5470	5470	0
22	20230605	181400	69169330	5470	5470	5470	5470	0
23	20230605	181300	69169330	5470	5470	5470	5470	0
24	20230605	181200	69169330	5470	5470	5470	5470	0
25	20230605	181100	69169330	5470	5470	5470	5470	0
26	20230605	181000	69169330	5470	5470	5470	5470	0
27	20230605	180900	69169330	5470	5470	5470	5470	0
28	20230605	180800	69169330	5470	5470	5470	5470	0
29	20230605	180700	69169330	5470	5470	5470	5470	0
30	20230605	180600	69169330	5470	5470	5470	5470	0
31	20230605	180500	69169330	5470	5470	5470	5470	0
32	20230605	180400	69169330	5470	5470	5470	5470	178
33	20230605	180300	69169330	5470	5470	5470	5470	0
34	20230605	180200	69169330	5470	5470	5470	5470	0
35	20230605	180100	69169330	5470	5470	5470	5470	0
36	20230605	180000	69169330	5470	5470	5470	5470	0
37	20230605	175900	69169330	5470	5470	5470	5470	0
38	20230605	175800	69169330	5470	5470	5470	5470	0
39	20230605	175700	69169330	5470	5470	5470	5470	0
40	20230605	175600	69169330	5470	5470	5470	5470	0
41	20230605	175500	69169330	5470	5470	5470	5470	0
42	20230605	175400	69169330	5470	5470	5470	5470	0
43	20230605	175300	69169330	5470	5470	5470	5470	0
44	20230605	175200	69169330	5470	5470	5470	5470	0
45	20230605	175100	69169330	5470	5470	5470	5470	0
46	20230605	175000	69169330	5470	5470	5470	5470	0
47	20230605	174900	69169330	5470	5470	5470	5470	0
48	20230605	174800	69169330	5470	5470	5470	5470	0
49	20230605	174700	69169330	5470	5470	5470	5470	0
50	20230605	174600	69169330	5470	5470	5470	5470	0
51	20230605	174500	69169330	5470	5470	5470	5470	0
52	20230605	174400	69169330	5470	5470	5470	5470	0
53	20230605	174300	69169330	5470	5470	5470	5470	0
54	20230605	174200	69169330	5470	5470	5470	5470	0
55	20230605	174100	69169330	5470	5470	5470	5470	0
56	20230605	174000	69169330	5470	5470	5470	5470	0
57	20230605	173900	69169330	5470	5470	5470	5470	0
58	20230605	173800	69169330	5470	5470	5470	5470	0
59	20230605	173700	69169330	5470	5470	5470	5470	0
60	20230605	173600	69169330	5470	5470	5470	5470	0
61	20230605	173500	69169330	5470	5470	5470	5470	0
62	20230605	173400	69169330	5470	5470	5470	5470	178
63	20230605	173300	69169330	5470	5470	5470	5470	0
64	20230605	173200	69169330	5470	5470	5470	5470	0
65	20230605	173100	69169330	5470	5470	5470	5470	0
66	20230605	173000	69169330	5470	5470	5470	5470	0
67	20230605	172900	69169330	5470	5470	5470	5470	0
68	20230605	172800	69169330	5470	5470	5470	5470	0
69	20230605	172700	69169330	5470	5470	5470	5470	0
70	20230605	172600	69169330	5470	5470	5470	5470	0
71	20230605	172500	69169330	5470	5470	5470	5470	0
72	20230605	172400	69169330	5470	5470	5470	5470	0
73	20230605	172300	69169330	5470	5470	5470	5470	0
74	20230605	172200	69169330	5470	5470	5470	5470	0
75	20230605	172100	69169330	5470	5470	5470	5470	0
76	20230605	172000	69169330	5470	5470	5470	5470	0
77	20230605	171900	69169330	5470	5470	5470	5470	0
78	20230605	171800	69169330	5470	5470	5470	5470	0
79	20230605	171700	69169330	5470	5470	5470	5470	0
80	20230605	171600	69169330	5470	5470	5470	5470	0
81	20230605	171500	69169330	5470	5470	5470	5470	0
82	20230605	171400	69169330	5470	5470	5470	5470	0
83	20230605	171300	69169330	5470	5470	5470	5470	0
84	20230605	171200	69169330	5470	5470	5470	5470	0
85	20230605	171100	69169330	5470	5470	5470	5470	0
86	20230605	171000	69169330	5470	5470	5470	5470	0
87	20230605	170900	69169330	5470	5470	5470	5470	0
88	20230605	170800	69169330	5470	5470	5470	5470	0
89	20230605	170700	69169330	5470	5470	5470	5470	0
90	20230605	170600	69169330	5470	5470	5470	5470	0
91	20230605	170500	69169330	5470	5470	5470	5470	0
92	20230605	170400	69169330	5470	5470	5470	5470	178
93	20230605	170300	69169330	5470	5470	5470	5470	0
94	20230605	170200	69169330	5470	5470	5470	5470	0
95	20230605	170100	69169330	5470	5470	5470	5470	0
96	20230605	170000	69169330	5470	5470	5470	5470	0
97	20230605	165900	69169330	5470	5470	5470	5470	0
98	20230605	165800	69169330	5470	5470	5470	5470	0
99	20230605	165700	69169330	5470	5470	5470	5470	0
100	20230605	165600	69169330	5470	5470	5470	5470	0
101	20230605	165500	69169330	5470	5470	5470	5470	0
102	20230605	165400	69169330	5470	5470	5470	5470	0
103	20230605	165300	69169330	5470	5470	5470	5470	0
104	20230605	165200	69169330	5470	5470	5470	5470	0
105	20230605	165100	69169330	5470	5470	5470	5470	0
106	20230605	165000	69169330	5470	5470	5470	5470	0
107	20230605	164900	69169330	5470	5470	5470	5470	0
108	20230605	164800	69169330	5470	5470	5470	5470	0
109	20230605	164700	69169330	5470	5470	5470	5470	0
110	20230605	164600	69169330	5470	5470	5470	5470	0
111	20230605	164500	69169330	5470	5470	5470	5470	0
112	20230605	164400	69169330	5470	5470	5470	5470	0
113	20230605	164300	69169330	5470	5470	5470	5470	0
114	20230605	164200	69169330	5470	5470	5470	5470	0
115	20230605	164100	69169330	5470	5470	5470	5470	0
116	20230605	164000	69169330	5470	5470	5470	5470	0
117	20230605	163900	69169330	5470	5470	5470	5470	0
118	20230605	163800	69169330	5470	5470	5470	5470	0
119	20230605	163700	69169330	5470	5470	5470	5470	0
120	20230605	163600	69169330	5470	5470	5470	5470	0
121	20230605	163500	69169330	5470	5470	5470	5470	0
122	20230605	163400	69169330	5470	5470	5470	5470	178
123	20230605	163300	69169330	5470	5470	5470	5470	0
124	20230605	163200	69169330	5470	5470	5470	5470	0
125	20230605	163100	69169330	5470	5470	5470	5470	0
126	20230605	163000	69169330	5470	5470	5470	5470	0
127	20230605	162900	69169330	5470	5470	5470	5470	0
128	20230605	162800	69169330	5470	5470	5470	5470	0
129	20230605	162700	69169330	5470	5470	5470	5470	0
130	20230605	162600	69169330	5470	5470	5470	5470	0
131	20230605	162500	69169330	5470	5470	5470	5470	0
132	20230605	162400	69169330	5470	5470	5470	5470	0
133	20230605	162300	69169330	5470	5470	5470	5470	0
134	20230605	162200	69169330	5470	5470	5470	5470	0
135	20230605	162100	69169330	5470	5470	5470	5470	0
136	20230605	162000	69169330	5470	5470	5470	5470	0
137	20230605	161900	69169330	5470	5470	5470	5470	0
138	20230605	161800	69169330	5470	5470	5470	5470	0
139	20230605	161700	69169330	5470	5470	5470	5470	0
140	20230605	161600	69169330	5470	5470	5470	5470	0
141	20230605	161500	69169330	5470	5470	5470	5470	0
142	20230605	161400	69169330	5470	5470	5470	5470	0
143	20230605	161300	69169330	5470	5470	5470	5470	0
144	20230605	161200	69169330	5470	5470	5470	5470	0
145	20230605	161100	69169330	5470	5470	5470	5470	0
146	20230605	161000	69169330	5470	5470	5470	5470	0
147	20230605	160900	69169330	5470	5470	5470	5470	0
148	20230605	160800	69169330	5470	5470	5470	5470	0
149	20230605	160700	69169330	5470	5470	5470	5470	0
150	20230605	160600	69169330	5470	5470	5470	5470	0
151	20230605	160500	69169330	5470	5470	5470	5470	0
152	20230605	160400	69169330	5470	5470	5470	5470	178
153	20230605	160300	69169330	5470	5470	5470	5470	0
154	20230605	160200	69169330	5470	5470	5470	5470	0
155	20230605	160100	69169330	5470	5470	5470	5470	0
156	20230605	160000	69169330	5470	5470	5470	5470	0
157	20230605	155900	69169330	5470	5470	5470	5470	0
158	20230605	155800	69169330	5470	5470	5470	5470	0
159	20230605	155700	69169330	5470	5470	5470	5470	0
160	20230605	155600	69169330	5470	5470	5470	5470	0
161	20230605	155500	69169330	5470	5470	5470	5470	0
162	20230605	155400	69169330	5470	5470	5470	5470	0
163	20230605	155300	69169330	5470	5470	5470	5470	0
164	20230605	155200	69169330	5470	5470	5470	5470	0
165	20230605	155100	69169330	5470	5470	5470	5470	0
166	20230605	155000	69169330	5470	5470	5470	5470	0
167	20230605	154900	69169330	5470	5470	5470	5470	0
168	20230605	154800	69169330	5470	5470	5470	5470	0
169	20230605	154700	69169330	5470	5470	5470	5470	0
170	20230605	154600	69169330	5470	5470	5470	5470	0
171	20230605	154500	69169330	5470	5470	5470	5470	0
172	20230605	154400	69169330	5470	5470	5470	5470	0
173	20230605	154300	69169330	5470	5470	5470	5470	0
174	20230605	154200	69169330	5470	5470	5470	5470	0
175	20230605	154100	69169330	5470	5470	5470	5470	0
176	20230605	154000	69169330	5470	5470	5470	5470	0
177	20230605	153900	69169330	5470	5470	5470	5470	0
178	20230605	153800	69169330	5470	5470	5470	5470	0
179	20230605	153700	69169330	5470	5470	5470	5470	0
180	20230605	153600	69169330	5470	5470	5470	5470	0
181	20230605	153500	69169330	5470	5470	5470	5470	0
182	20230605	153400	69169330	5470	5470	5470	5470	178
183	20230605	153300	69169330	5470	5470	5470	5470	0
184	20230605	153200	69169330	5470	5470	5470	5470	0
185	20230605	153100	69169330	5470	5470	5470	5470	0
186	20230605	153000	69169330	5470	5470	5470	5470	178
187	20230605	152900	68195670	5470	5470	5470	5470	0
188	20230605	152800	68195670	5470	5470	5470	5470	0
189	20230605	152700	68195670	5470	5470	5470	5470	0
190	20230605	152600	68195670	5470	5470	5470	5470	0
191	20230605	152500	68195670	5470	5470	5470	5470	0
192	20230605	152400	68195670	5470	5470	5470	5470	0
193	20230605	152300	68195670	5470	5470	5470	5470	0
194	20230605	152200	68195670	5470	5470	5470	5470	0
195	20230605	152100	68195670	5470	5470	5470	5470	0
196	20230605	152000	68195670	5470	5470	5470	5470	0
197	20230605	151900	68195670	5470	5470	5470	5470	0
198	20230605	151800	68195670	5470	5470	5470	5470	171
199	20230605	151700	67260300	5450	5450	5450	5450	15
200	20230605	151600	67178550	5450	5450	5450	5450	0
201	20230605	151500	67178550	5450	5450	5450	5450	63
202	20230605	151400	66835200	5450	5450	5450	5450	2
203	20230605	151300	66824300	5470	5460	5470	5460	60
204	20230605	151200	66496110	5450	5450	5450	5450	0
205	20230605	151100	66496110	5450	5450	5450	5450	1
206	20230605	151000	66490660	5450	5450	5450	5450	34
207	20230605	150900	66305360	5450	5450	5450	5450	1
208	20230605	150800	66299910	5380	5380	5380	5380	0
209	20230605	150700	66299910	5380	5450	5450	5380	255
210	20230605	150600	64917370	5450	5450	5450	5450	1
211	20230605	150500	64911920	5450	5450	5450	5450	0
212	20230605	150400	64911920	5450	5450	5450	5450	2
213	20230605	150300	64901020	5470	5470	5470	5470	0
214	20230605	150200	64901020	5470	5470	5470	5470	1
215	20230605	150100	64895550	5450	5450	5450	5450	10
216	20230605	150000	64841050	5460	5460	5460	5460	0
217	20230605	145900	64841050	5460	5460	5460	5460	489
218	20230605	145800	62171110	5460	5460	5460	5460	41
219	20230605	145700	61947250	5450	5450	5450	5450	36
220	20230605	145600	61751050	5450	5450	5450	5450	1
221	20230605	145500	61745600	5460	5460	5460	5460	0
222	20230605	145400	61745600	5460	5460	5460	5460	41
223	20230605	145300	61521740	5460	5460	5460	5460	0
224	20230605	145200	61521740	5460	5460	5460	5460	0
225	20230605	145100	61521740	5460	5470	5470	5460	191
226	20230605	145000	60477970	5480	5480	5480	5480	0
227	20230605	144900	60477970	5480	5450	5480	5450	790
228	20230605	144800	56163970	5450	5420	5450	5420	245
229	20230605	144700	54833170	5420	5420	5420	5420	389
230	20230605	144600	52724790	5420	5420	5420	5420	0
231	20230605	144500	52724790	5420	5410	5420	5410	216
232	20230605	144400	51554350	5410	5410	5410	5410	0
233	20230605	144300	51554350	5410	5400	5410	5400	13
234	20230605	144200	51484120	5400	5400	5400	5400	0
235	20230605	144100	51484120	5400	5400	5400	5400	0
236	20230605	144000	51484120	5400	5400	5400	5400	0
237	20230605	143900	51484120	5400	5400	5400	5400	0
238	20230605	143800	51484120	5400	5400	5400	5400	10
239	20230605	143700	51430120	5390	5390	5390	5390	0
240	20230605	143600	51430120	5390	5390	5390	5390	0
241	20230605	143500	51430120	5390	5380	5390	5380	61
242	20230605	143400	51101340	5380	5380	5380	5380	0
243	20230605	143300	51101340	5380	5380	5380	5380	0
244	20230605	143200	51101340	5380	5380	5380	5380	0
245	20230605	143100	51101340	5380	5380	5380	5380	0
246	20230605	143000	51101340	5380	5380	5380	5380	0
247	20230605	142900	51101340	5380	5380	5380	5380	0
248	20230605	142800	51101340	5380	5380	5380	5380	76
249	20230605	142700	50692460	5380	5380	5380	5380	0
250	20230605	142600	50692460	5380	5380	5380	5380	11
251	20230605	142500	50633280	5380	5380	5380	5380	0
252	20230605	142400	50633280	5380	5380	5380	5380	0
253	20230605	142300	50633280	5380	5380	5380	5380	0
254	20230605	142200	50633280	5380	5380	5380	5380	6
255	20230605	142100	50601000	5380	5380	5380	5380	0
256	20230605	142000	50601000	5380	5380	5380	5380	0
257	20230605	141900	50601000	5380	5380	5380	5380	0
258	20230605	141800	50601000	5380	5380	5380	5380	0
259	20230605	141700	50601000	5380	5380	5380	5380	0
260	20230605	141600	50601000	5380	5380	5380	5380	0
261	20230605	141500	50601000	5380	5380	5380	5380	0
262	20230605	141400	50601000	5380	5380	5380	5380	0
263	20230605	141300	50601000	5380	5380	5380	5380	0
264	20230605	141200	50601000	5380	5380	5380	5380	0
265	20230605	141100	50601000	5380	5380	5380	5380	0
266	20230605	141000	50601000	5380	5380	5380	5380	0
267	20230605	140900	50601000	5380	5380	5380	5380	0
268	20230605	140800	50601000	5380	5380	5380	5380	0
269	20230605	140700	50601000	5380	5380	5380	5380	1
270	20230605	140600	50595620	5370	5370	5370	5370	44
271	20230605	140500	50359340	5370	5370	5370	5370	0
272	20230605	140400	50359340	5370	5370	5370	5370	0
273	20230605	140300	50359340	5370	5370	5370	5370	0
274	20230605	140200	50359340	5370	5370	5370	5370	0
275	20230605	140100	50359340	5370	5370	5370	5370	0
276	20230605	140000	50359340	5370	5370	5370	5370	0
277	20230605	135900	50359340	5370	5370	5370	5370	29
278	20230605	135800	50203610	5370	5370	5370	5370	0
279	20230605	135700	50203610	5370	5370	5370	5370	146
280	20230605	135600	49419590	5370	5370	5370	5370	0
281	20230605	135500	49419590	5370	5370	5370	5370	161
282	20230605	135400	48555020	5380	5380	5380	5380	0
283	20230605	135300	48555020	5380	5380	5380	5380	0
284	20230605	135200	48555020	5380	5380	5380	5380	0
285	20230605	135100	48555020	5380	5380	5380	5380	0
286	20230605	135000	48555020	5380	5380	5380	5380	0
287	20230605	134900	48555020	5380	5380	5380	5380	0
288	20230605	134800	48555020	5380	5380	5380	5380	0
289	20230605	134700	48555020	5380	5380	5380	5380	0
290	20230605	134600	48555020	5380	5370	5380	5370	5
291	20230605	134500	48528130	5370	5370	5370	5370	1
292	20230605	134400	48522760	5380	5350	5380	5350	363
293	20230605	134300	46570010	5350	5350	5350	5350	140
294	20230605	134200	45821010	5350	5350	5350	5350	0
295	20230605	134100	45821010	5350	5350	5350	5350	0
296	20230605	134000	45821010	5350	5350	5350	5350	0
297	20230605	133900	45821010	5350	5350	5350	5350	0
298	20230605	133800	45821010	5350	5350	5350	5350	0
299	20230605	133700	45821010	5350	5350	5350	5350	0
300	20230605	133600	45821010	5350	5350	5350	5350	1
301	20230605	133500	45815660	5350	5350	5350	5350	2
302	20230605	133400	45804960	5350	5350	5350	5350	0
303	20230605	133300	45804960	5350	5350	5350	5350	1
304	20230605	133200	45799610	5350	5350	5350	5350	0
305	20230605	133100	45799610	5350	5350	5350	5350	0
306	20230605	133000	45799610	5350	5350	5350	5350	0
307	20230605	132900	45799610	5350	5350	5350	5350	1
308	20230605	132800	45794260	5340	5340	5340	5340	0
309	20230605	132700	45794260	5340	5340	5340	5340	0
310	20230605	132600	45794260	5340	5340	5340	5340	0
311	20230605	132500	45794260	5340	5340	5340	5340	0
312	20230605	132400	45794260	5340	5340	5340	5340	0
313	20230605	132300	45794260	5340	5340	5340	5340	0
314	20230605	132200	45794260	5340	5340	5340	5340	0
315	20230605	132100	45794260	5340	5340	5340	5340	0
316	20230605	132000	45794260	5340	5340	5340	5340	0
317	20230605	131900	45794260	5340	5340	5340	5340	70
318	20230605	131800	45420460	5350	5350	5350	5350	0
319	20230605	131700	45420460	5350	5350	5350	5350	1
320	20230605	131600	45415110	5340	5340	5340	5340	0
321	20230605	131500	45415110	5340	5340	5340	5340	1
322	20230605	131400	45409770	5350	5350	5350	5350	0
323	20230605	131300	45409770	5350	5350	5350	5350	0
324	20230605	131200	45409770	5350	5350	5350	5350	11
325	20230605	131100	45350920	5350	5350	5350	5350	0
326	20230605	131000	45350920	5350	5350	5350	5350	0
327	20230605	130900	45350920	5350	5350	5350	5350	0
328	20230605	130800	45350920	5350	5350	5350	5350	0
329	20230605	130700	45350920	5350	5350	5350	5350	0
330	20230605	130600	45350920	5350	5350	5350	5350	0
331	20230605	130500	45350920	5350	5350	5350	5350	0
332	20230605	130400	45350920	5350	5350	5350	5350	0
333	20230605	130300	45350920	5350	5350	5350	5350	0
334	20230605	130200	45350920	5350	5350	5350	5350	2
335	20230605	130100	45340220	5350	5350	5350	5350	0
336	20230605	130000	45340220	5350	5350	5350	5350	0
337	20230605	125900	45340220	5350	5350	5350	5350	50
338	20230605	125800	45072720	5350	5350	5350	5350	0
339	20230605	125700	45072720	5350	5350	5350	5350	0
340	20230605	125600	45072720	5350	5350	5350	5350	0
341	20230605	125500	45072720	5350	5350	5350	5350	0
342	20230605	125400	45072720	5350	5350	5350	5350	0
343	20230605	125300	45072720	5350	5350	5350	5350	0
344	20230605	125200	45072720	5350	5350	5350	5350	0
345	20230605	125100	45072720	5350	5350	5350	5350	39
346	20230605	125000	44864070	5350	5350	5350	5350	0
347	20230605	124900	44864070	5350	5350	5350	5350	0
348	20230605	124800	44864070	5350	5350	5350	5350	1
349	20230605	124700	44858720	5350	5350	5350	5350	0
350	20230605	124600	44858720	5350	5350	5350	5350	0
351	20230605	124500	44858720	5350	5350	5350	5350	0
352	20230605	124400	44858720	5350	5350	5350	5350	1
353	20230605	124300	44853370	5350	5350	5350	5350	0
354	20230605	124200	44853370	5350	5350	5350	5350	0
355	20230605	124100	44853370	5350	5350	5350	5350	1
356	20230605	124000	44848020	5350	5350	5350	5350	0
357	20230605	123900	44848020	5350	5350	5350	5350	0
358	20230605	123800	44848020	5350	5350	5350	5350	0
359	20230605	123700	44848020	5350	5350	5350	5350	0
360	20230605	123600	44848020	5350	5350	5350	5350	0
361	20230605	123500	44848020	5350	5350	5350	5350	0
362	20230605	123400	44848020	5350	5350	5350	5350	0
363	20230605	123300	44848020	5350	5350	5350	5350	0
364	20230605	123200	44848020	5350	5350	5350	5350	0
365	20230605	123100	44848020	5350	5350	5350	5350	0
366	20230605	123000	44848020	5350	5350	5350	5350	0
367	20230605	122900	44848020	5350	5350	5350	5350	0
368	20230605	122800	44848020	5350	5350	5350	5350	0
369	20230605	122700	44848020	5350	5350	5350	5350	0
370	20230605	122600	44848020	5350	5350	5350	5350	0
371	20230605	122500	44848020	5350	5350	5350	5350	0
372	20230605	122400	44848020	5350	5350	5350	5350	0
373	20230605	122300	44848020	5350	5350	5350	5350	0
374	20230605	122200	44848020	5350	5350	5350	5350	5
375	20230605	122100	44821270	5340	5350	5350	5340	48
376	20230605	122000	44564770	5350	5350	5350	5350	0
377	20230605	121900	44564770	5350	5350	5350	5350	361
378	20230605	121800	42633420	5350	5350	5350	5350	15
379	20230605	121700	42553170	5340	5340	5340	5340	169
380	20230605	121600	41650710	5340	5340	5340	5340	0
381	20230605	121500	41650710	5340	5340	5340	5340	0
382	20230605	121400	41650710	5340	5340	5340	5340	0
383	20230605	121300	41650710	5340	5340	5340	5340	0
384	20230605	121200	41650710	5340	5340	5340	5340	0
385	20230605	121100	41650710	5340	5340	5340	5340	200
386	20230605	121000	40582710	5340	5340	5340	5340	0
387	20230605	120900	40582710	5340	5340	5340	5340	0
388	20230605	120800	40582710	5340	5340	5340	5340	0
389	20230605	120700	40582710	5340	5340	5340	5340	1
390	20230605	120600	40577370	5340	5340	5340	5340	0
391	20230605	120500	40577370	5340	5340	5340	5340	0
392	20230605	120400	40577370	5340	5340	5340	5340	0
393	20230605	120300	40577370	5340	5340	5340	5340	0
394	20230605	120200	40577370	5340	5340	5340	5340	20
395	20230605	120100	40470570	5330	5330	5330	5330	0
396	20230605	120000	40470570	5330	5330	5330	5330	0
397	20230605	115900	40470570	5330	5330	5330	5330	0
398	20230605	115800	40470570	5330	5330	5330	5330	0
399	20230605	115700	40470570	5330	5330	5330	5330	0
400	20230605	115600	40470570	5330	5330	5330	5330	0
401	20230605	115500	40470570	5330	5330	5330	5330	0
402	20230605	115400	40470570	5330	5330	5330	5330	0
403	20230605	115300	40470570	5330	5330	5330	5330	0
404	20230605	115200	40470570	5330	5330	5330	5330	11
405	20230605	115100	40411940	5330	5330	5330	5330	2
406	20230605	115000	40401280	5330	5330	5330	5330	5
407	20230605	114900	40374630	5330	5330	5330	5330	3
408	20230605	114800	40358640	5330	5330	5330	5330	0
409	20230605	114700	40358640	5330	5330	5340	5330	79
410	20230605	114600	39936810	5310	5310	5310	5310	0
411	20230605	114500	39936810	5310	5330	5330	5310	4
412	20230605	114400	39915530	5330	5330	5330	5330	5
413	20230605	114300	39888880	5330	5330	5330	5330	2
414	20230605	114200	39878220	5330	5330	5330	5330	1
415	20230605	114100	39872890	5310	5310	5310	5310	0
416	20230605	114000	39872890	5310	5310	5310	5310	0
417	20230605	113900	39872890	5310	5310	5310	5310	1
418	20230605	113800	39867580	5340	5330	5340	5330	5
419	20230605	113700	39840890	5330	5330	5330	5330	0
420	20230605	113600	39840890	5330	5330	5330	5330	0
421	20230605	113500	39840890	5330	5330	5330	5330	0
422	20230605	113400	39840890	5330	5330	5330	5330	0
423	20230605	113300	39840890	5330	5330	5330	5330	0
424	20230605	113200	39840890	5330	5330	5330	5330	0
425	20230605	113100	39840890	5330	5330	5330	5330	0
426	20230605	113000	39840890	5330	5330	5330	5330	0
427	20230605	112900	39840890	5330	5330	5330	5330	0
428	20230605	112800	39840890	5330	5330	5330	5330	100
429	20230605	112700	39307890	5330	5330	5330	5330	0
430	20230605	112600	39307890	5330	5330	5330	5330	0
431	20230605	112500	39307890	5330	5330	5330	5330	0
432	20230605	112400	39307890	5330	5330	5330	5330	0
433	20230605	112300	39307890	5330	5330	5330	5330	0
434	20230605	112200	39307890	5330	5330	5330	5330	0
435	20230605	112100	39307890	5330	5330	5330	5330	0
436	20230605	112000	39307890	5330	5330	5330	5330	1
437	20230605	111900	39302560	5330	5330	5330	5330	0
438	20230605	111800	39302560	5330	5330	5330	5330	0
439	20230605	111700	39302560	5330	5330	5330	5330	0
440	20230605	111600	39302560	5330	5330	5330	5330	0
441	20230605	111500	39302560	5330	5330	5330	5330	1
442	20230605	111400	39297230	5320	5320	5320	5320	0
443	20230605	111300	39297230	5320	5320	5320	5320	26
444	20230605	111200	39158910	5320	5320	5320	5320	44
445	20230605	111100	38924830	5330	5330	5330	5330	1
446	20230605	111000	38919500	5320	5320	5320	5320	0
447	20230605	110900	38919500	5320	5320	5320	5320	0
448	20230605	110800	38919500	5320	5320	5320	5320	0
449	20230605	110700	38919500	5320	5320	5320	5320	2
450	20230605	110600	38908860	5310	5310	5310	5310	0
451	20230605	110500	38908860	5310	5290	5310	5290	1027
452	20230605	110400	33468150	5290	5290	5290	5290	0
453	20230605	110300	33468150	5290	5290	5290	5290	0
454	20230605	110200	33468150	5290	5290	5290	5290	0
455	20230605	110100	33468150	5290	5290	5290	5290	100
456	20230605	110000	32939150	5290	5290	5290	5290	1
457	20230605	105900	32933860	5290	5290	5290	5290	0
458	20230605	105800	32933860	5290	5290	5290	5290	0
459	20230605	105700	32933860	5290	5290	5290	5290	0
460	20230605	105600	32933860	5290	5290	5290	5290	7
461	20230605	105500	32896830	5290	5290	5290	5290	0
462	20230605	105400	32896830	5290	5290	5290	5290	0
463	20230605	105300	32896830	5290	5290	5290	5290	10
464	20230605	105200	32843930	5290	5290	5290	5290	0
465	20230605	105100	32843930	5290	5290	5290	5290	0
466	20230605	105000	32843930	5290	5290	5290	5290	0
467	20230605	104900	32843930	5290	5290	5290	5290	0
468	20230605	104800	32843930	5290	5290	5290	5290	0
469	20230605	104700	32843930	5290	5290	5290	5290	0
470	20230605	104600	32843930	5290	5290	5290	5290	0
471	20230605	104500	32843930	5290	5290	5290	5290	0
472	20230605	104400	32843930	5290	5290	5290	5290	1
473	20230605	104300	32838640	5290	5290	5290	5290	566
474	20230605	104200	29844500	5300	5300	5300	5300	0
475	20230605	104100	29844500	5300	5300	5300	5300	0
476	20230605	104000	29844500	5300	5300	5300	5300	4
477	20230605	103900	29823300	5300	5300	5300	5300	1
478	20230605	103800	29818000	5300	5300	5300	5300	10
479	20230605	103700	29765000	5290	5300	5300	5290	147
480	20230605	103600	28986770	5310	5330	5330	5300	1001
481	20230605	103500	23680890	5330	5330	5330	5330	100
482	20230605	103400	23147890	5290	5340	5340	5290	1000
483	20230605	103300	17850360	5360	5360	5360	5360	0
484	20230605	103200	17850360	5360	5360	5360	5360	0
485	20230605	103100	17850360	5360	5360	5360	5360	0
486	20230605	103000	17850360	5360	5360	5360	5360	0
487	20230605	102900	17850360	5360	5360	5360	5360	0
488	20230605	102800	17850360	5360	5360	5360	5360	0
489	20230605	102700	17850360	5360	5360	5360	5360	0
490	20230605	102600	17850360	5360	5360	5360	5360	0
491	20230605	102500	17850360	5360	5360	5360	5360	1
492	20230605	102400	17845000	5340	5340	5340	5340	0
493	20230605	102300	17845000	5340	5360	5360	5340	200
494	20230605	102200	16775370	5380	5380	5380	5380	1
495	20230605	102100	16769990	5380	5380	5380	5380	0
496	20230605	102000	16769990	5380	5380	5380	5380	0
497	20230605	101900	16769990	5380	5380	5380	5380	0
498	20230605	101800	16769990	5380	5380	5380	5380	0
499	20230605	101700	16769990	5380	5380	5380	5380	0
500	20230605	101600	16769990	5380	5380	5380	5380	0
501	20230605	101500	16769990	5380	5380	5380	5380	0
502	20230605	101400	16769990	5380	5380	5380	5380	0
503	20230605	101300	16769990	5380	5380	5380	5380	0
504	20230605	101200	16769990	5380	5380	5380	5380	0
505	20230605	101100	16769990	5380	5380	5380	5380	0
506	20230605	101000	16769990	5380	5380	5380	5380	0
507	20230605	100900	16769990	5380	5380	5380	5380	0
508	20230605	100800	16769990	5380	5380	5380	5380	0
509	20230605	100700	16769990	5380	5380	5380	5380	0
510	20230605	100600	16769990	5380	5380	5380	5380	0
511	20230605	100500	16769990	5380	5380	5380	5380	0
512	20230605	100400	16769990	5380	5380	5380	5380	0
513	20230605	100300	16769990	5380	5380	5380	5380	0
514	20230605	100200	16769990	5380	5380	5380	5380	0
515	20230605	100100	16769990	5380	5380	5380	5380	0
516	20230605	100000	16769990	5380	5380	5380	5380	0
517	20230605	095900	16769990	5380	5380	5380	5380	0
518	20230605	095800	16769990	5380	5380	5380	5380	0
519	20230605	095700	16769990	5380	5380	5380	5380	0
520	20230605	095600	16769990	5380	5380	5380	5380	0
521	20230605	095500	16769990	5380	5380	5380	5380	0
522	20230605	095400	16769990	5380	5380	5380	5380	0
523	20230605	095300	16769990	5380	5380	5380	5380	0
524	20230605	095200	16769990	5380	5380	5380	5380	2
525	20230605	095100	16759230	5380	5380	5380	5380	0
526	20230605	095000	16759230	5380	5380	5380	5380	0
527	20230605	094900	16759230	5380	5380	5380	5380	0
528	20230605	094800	16759230	5380	5380	5380	5380	0
529	20230605	094700	16759230	5380	5380	5380	5380	1
530	20230605	094600	16753850	5380	5380	5380	5380	14
531	20230605	094500	16678530	5380	5380	5380	5380	0
532	20230605	094400	16678530	5380	5380	5380	5380	0
533	20230605	094300	16678530	5380	5380	5380	5380	0
534	20230605	094200	16678530	5380	5380	5380	5380	1
535	20230605	094100	16673150	5370	5370	5370	5370	100
536	20230605	094000	16136150	5360	5360	5360	5360	107
537	20230605	093900	15562630	5360	5360	5360	5360	0
538	20230605	093800	15562630	5360	5360	5360	5360	1
539	20230605	093700	15557270	5340	5340	5340	5340	0
540	20230605	093600	15557270	5340	5340	5340	5340	0
541	20230605	093500	15557270	5340	5340	5340	5340	0
542	20230605	093400	15557270	5340	5340	5340	5340	0
543	20230605	093300	15557270	5340	5340	5340	5340	0
544	20230605	093200	15557270	5340	5340	5340	5340	1
545	20230605	093100	15551930	5340	5340	5340	5340	1
546	20230605	093000	15546590	5340	5340	5340	5340	0
547	20230605	092900	15546590	5340	5340	5340	5340	1
548	20230605	092800	15541250	5320	5320	5320	5320	100
549	20230605	092700	15009250	5290	5340	5340	5290	625
550	20230605	092600	11692730	5350	5350	5350	5350	0
551	20230605	092500	11692730	5350	5350	5350	5350	0
552	20230605	092400	11692730	5350	5350	5350	5350	1
553	20230605	092300	11687380	5350	5350	5350	5350	0
554	20230605	092200	11687380	5350	5350	5350	5350	1
555	20230605	092100	11682030	5360	5360	5360	5360	0
556	20230605	092000	11682030	5360	5360	5360	5360	0
557	20230605	091900	11682030	5360	5360	5360	5360	0
558	20230605	091800	11682030	5360	5320	5360	5320	37
559	20230605	091700	11484910	5330	5350	5350	5330	156
560	20230605	091600	10652450	5370	5370	5370	5370	200
561	20230605	091500	9578450	5370	5370	5370	5370	0
562	20230605	091400	9578450	5370	5370	5370	5370	0
563	20230605	091300	9578450	5370	5370	5370	5370	0
564	20230605	091200	9578450	5370	5370	5370	5370	1
565	20230605	091100	9573080	5320	5320	5320	5320	0
566	20230605	091000	9573080	5320	5320	5320	5320	0
567	20230605	090900	9573080	5320	5320	5320	5320	0
568	20230605	090800	9573080	5320	5320	5320	5320	0
569	20230605	090700	9573080	5320	5320	5320	5320	0
570	20230605	090600	9573080	5320	5320	5320	5320	59
571	20230605	090500	9259200	5320	5320	5320	5320	31
572	20230605	090400	9094280	5300	5420	5420	5300	1538
573	20230605	090300	872700	5430	5430	5430	5430	0
574	20230605	090200	872700	5430	5430	5430	5430	1
575	20230605	090100	867270	5420	5420	5420	5420	5
576	20230605	090000	840170	5420	5420	5430	5420	155