KissMeData/237820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204700	91321840	5370	5370	5370	5370	1954
3	20230605	204600	91321840	5370	5370	5370	5370	0
4	20230605	204500	91321840	5370	5370	5370	5370	0
5	20230605	204400	91321840	5370	5370	5370	5370	0
6	20230605	204300	91321840	5370	5370	5370	5370	0
7	20230605	204200	91321840	5370	5370	5370	5370	0
8	20230605	204100	91321840	5370	5370	5370	5370	0
9	20230605	204000	91321840	5370	5370	5370	5370	0
10	20230605	203900	91321840	5370	5370	5370	5370	0
11	20230605	203800	91321840	5370	5370	5370	5370	0
12	20230605	203700	91321840	5370	5370	5370	5370	0
13	20230605	203600	91321840	5370	5370	5370	5370	0
14	20230605	203500	91321840	5370	5370	5370	5370	0
15	20230605	203400	91321840	5370	5370	5370	5370	0
16	20230605	203300	91321840	5370	5370	5370	5370	0
17	20230605	203200	91321840	5370	5370	5370	5370	0
18	20230605	203100	91321840	5370	5370	5370	5370	0
19	20230605	203000	91321840	5370	5370	5370	5370	0
20	20230605	202900	91321840	5370	5370	5370	5370	0
21	20230605	202800	91321840	5370	5370	5370	5370	0
22	20230605	202700	91321840	5370	5370	5370	5370	0
23	20230605	202600	91321840	5370	5370	5370	5370	0
24	20230605	202500	91321840	5370	5370	5370	5370	0
25	20230605	202400	91321840	5370	5370	5370	5370	0
26	20230605	202300	91321840	5370	5370	5370	5370	0
27	20230605	202200	91321840	5370	5370	5370	5370	0
28	20230605	202100	91321840	5370	5370	5370	5370	0
29	20230605	202000	91321840	5370	5370	5370	5370	0
30	20230605	201900	91321840	5370	5370	5370	5370	0
31	20230605	201800	91321840	5370	5370	5370	5370	0
32	20230605	201700	91321840	5370	5370	5370	5370	1954
33	20230605	201600	91321840	5370	5370	5370	5370	0
34	20230605	201500	91321840	5370	5370	5370	5370	0
35	20230605	201400	91321840	5370	5370	5370	5370	0
36	20230605	201300	91321840	5370	5370	5370	5370	0
37	20230605	201200	91321840	5370	5370	5370	5370	0
38	20230605	201100	91321840	5370	5370	5370	5370	0
39	20230605	201000	91321840	5370	5370	5370	5370	0
40	20230605	200900	91321840	5370	5370	5370	5370	0
41	20230605	200800	91321840	5370	5370	5370	5370	0
42	20230605	200700	91321840	5370	5370	5370	5370	0
43	20230605	200600	91321840	5370	5370	5370	5370	0
44	20230605	200500	91321840	5370	5370	5370	5370	0
45	20230605	200400	91321840	5370	5370	5370	5370	0
46	20230605	200300	91321840	5370	5370	5370	5370	0
47	20230605	200200	91321840	5370	5370	5370	5370	0
48	20230605	200100	91321840	5370	5370	5370	5370	0
49	20230605	200000	91321840	5370	5370	5370	5370	0
50	20230605	195900	91321840	5370	5370	5370	5370	0
51	20230605	195800	91321840	5370	5370	5370	5370	0
52	20230605	195700	91321840	5370	5370	5370	5370	0
53	20230605	195600	91321840	5370	5370	5370	5370	0
54	20230605	195500	91321840	5370	5370	5370	5370	0
55	20230605	195400	91321840	5370	5370	5370	5370	0
56	20230605	195300	91321840	5370	5370	5370	5370	0
57	20230605	195200	91321840	5370	5370	5370	5370	0
58	20230605	195100	91321840	5370	5370	5370	5370	0
59	20230605	195000	91321840	5370	5370	5370	5370	0
60	20230605	194900	91321840	5370	5370	5370	5370	0
61	20230605	194800	91321840	5370	5370	5370	5370	0
62	20230605	194700	91321840	5370	5370	5370	5370	1954
63	20230605	194600	91321840	5370	5370	5370	5370	0
64	20230605	194500	91321840	5370	5370	5370	5370	0
65	20230605	194400	91321840	5370	5370	5370	5370	0
66	20230605	194300	91321840	5370	5370	5370	5370	0
67	20230605	194200	91321840	5370	5370	5370	5370	0
68	20230605	194100	91321840	5370	5370	5370	5370	0
69	20230605	194000	91321840	5370	5370	5370	5370	0
70	20230605	193900	91321840	5370	5370	5370	5370	0
71	20230605	193800	91321840	5370	5370	5370	5370	0
72	20230605	193700	91321840	5370	5370	5370	5370	0
73	20230605	193600	91321840	5370	5370	5370	5370	0
74	20230605	193500	91321840	5370	5370	5370	5370	0
75	20230605	193400	91321840	5370	5370	5370	5370	0
76	20230605	193300	91321840	5370	5370	5370	5370	0
77	20230605	193200	91321840	5370	5370	5370	5370	0
78	20230605	193100	91321840	5370	5370	5370	5370	0
79	20230605	193000	91321840	5370	5370	5370	5370	0
80	20230605	192900	91321840	5370	5370	5370	5370	0
81	20230605	192800	91321840	5370	5370	5370	5370	0
82	20230605	192700	91321840	5370	5370	5370	5370	0
83	20230605	192600	91321840	5370	5370	5370	5370	0
84	20230605	192500	91321840	5370	5370	5370	5370	0
85	20230605	192400	91321840	5370	5370	5370	5370	0
86	20230605	192300	91321840	5370	5370	5370	5370	0
87	20230605	192200	91321840	5370	5370	5370	5370	0
88	20230605	192100	91321840	5370	5370	5370	5370	0
89	20230605	192000	91321840	5370	5370	5370	5370	0
90	20230605	191900	91321840	5370	5370	5370	5370	0
91	20230605	191800	91321840	5370	5370	5370	5370	0
92	20230605	191700	91321840	5370	5370	5370	5370	1954
93	20230605	191600	91321840	5370	5370	5370	5370	0
94	20230605	191500	91321840	5370	5370	5370	5370	0
95	20230605	191400	91321840	5370	5370	5370	5370	0
96	20230605	191300	91321840	5370	5370	5370	5370	0
97	20230605	191200	91321840	5370	5370	5370	5370	0
98	20230605	191100	91321840	5370	5370	5370	5370	0
99	20230605	191000	91321840	5370	5370	5370	5370	0
100	20230605	190900	91321840	5370	5370	5370	5370	0
101	20230605	190800	91321840	5370	5370	5370	5370	0
102	20230605	190700	91321840	5370	5370	5370	5370	0
103	20230605	190600	91321840	5370	5370	5370	5370	0
104	20230605	190500	91321840	5370	5370	5370	5370	0
105	20230605	190400	91321840	5370	5370	5370	5370	0
106	20230605	190300	91321840	5370	5370	5370	5370	0
107	20230605	190200	91321840	5370	5370	5370	5370	0
108	20230605	190100	91321840	5370	5370	5370	5370	0
109	20230605	190000	91321840	5370	5370	5370	5370	0
110	20230605	185900	91321840	5370	5370	5370	5370	0
111	20230605	185800	91321840	5370	5370	5370	5370	0
112	20230605	185700	91321840	5370	5370	5370	5370	0
113	20230605	185600	91321840	5370	5370	5370	5370	0
114	20230605	185500	91321840	5370	5370	5370	5370	0
115	20230605	185400	91321840	5370	5370	5370	5370	0
116	20230605	185300	91321840	5370	5370	5370	5370	0
117	20230605	185200	91321840	5370	5370	5370	5370	0
118	20230605	185100	91321840	5370	5370	5370	5370	0
119	20230605	185000	91321840	5370	5370	5370	5370	0
120	20230605	184900	91321840	5370	5370	5370	5370	0
121	20230605	184800	91321840	5370	5370	5370	5370	0
122	20230605	184700	91321840	5370	5370	5370	5370	1954
123	20230605	184600	91321840	5370	5370	5370	5370	0
124	20230605	184500	91321840	5370	5370	5370	5370	0
125	20230605	184400	91321840	5370	5370	5370	5370	0
126	20230605	184300	91321840	5370	5370	5370	5370	0
127	20230605	184200	91321840	5370	5370	5370	5370	0
128	20230605	184100	91321840	5370	5370	5370	5370	0
129	20230605	184000	91321840	5370	5370	5370	5370	0
130	20230605	183900	91321840	5370	5370	5370	5370	0
131	20230605	183800	91321840	5370	5370	5370	5370	0
132	20230605	183700	91321840	5370	5370	5370	5370	0
133	20230605	183600	91321840	5370	5370	5370	5370	0
134	20230605	183500	91321840	5370	5370	5370	5370	0
135	20230605	183400	91321840	5370	5370	5370	5370	0
136	20230605	183300	91321840	5370	5370	5370	5370	0
137	20230605	183200	91321840	5370	5370	5370	5370	0
138	20230605	183100	91321840	5370	5370	5370	5370	0
139	20230605	183000	91321840	5370	5370	5370	5370	0
140	20230605	182900	91321840	5370	5370	5370	5370	0
141	20230605	182800	91321840	5370	5370	5370	5370	0
142	20230605	182700	91321840	5370	5370	5370	5370	0
143	20230605	182600	91321840	5370	5370	5370	5370	0
144	20230605	182500	91321840	5370	5370	5370	5370	0
145	20230605	182400	91321840	5370	5370	5370	5370	0
146	20230605	182300	91321840	5370	5370	5370	5370	0
147	20230605	182200	91321840	5370	5370	5370	5370	0
148	20230605	182100	91321840	5370	5370	5370	5370	0
149	20230605	182000	91321840	5370	5370	5370	5370	0
150	20230605	181900	91321840	5370	5370	5370	5370	0
151	20230605	181800	91321840	5370	5370	5370	5370	0
152	20230605	181700	91321840	5370	5370	5370	5370	1954
153	20230605	181600	91321840	5370	5370	5370	5370	0
154	20230605	181500	91321840	5370	5370	5370	5370	0
155	20230605	181400	91321840	5370	5370	5370	5370	0
156	20230605	181300	91321840	5370	5370	5370	5370	0
157	20230605	181200	91321840	5370	5370	5370	5370	0
158	20230605	181100	91321840	5370	5370	5370	5370	0
159	20230605	181000	91321840	5370	5370	5370	5370	0
160	20230605	180900	91321840	5370	5370	5370	5370	0
161	20230605	180800	91321840	5370	5370	5370	5370	0
162	20230605	180700	91321840	5370	5370	5370	5370	0
163	20230605	180600	91321840	5370	5370	5370	5370	0
164	20230605	180500	91321840	5370	5370	5370	5370	0
165	20230605	180400	91321840	5370	5370	5370	5370	0
166	20230605	180300	91321840	5370	5370	5370	5370	0
167	20230605	180200	91321840	5370	5370	5370	5370	0
168	20230605	180100	91321840	5370	5370	5370	5370	0
169	20230605	180000	91321840	5370	5370	5370	5370	0
170	20230605	175900	91321840	5370	5370	5370	5370	0
171	20230605	175800	91321840	5370	5370	5370	5370	0
172	20230605	175700	91321840	5370	5370	5370	5370	0
173	20230605	175600	91321840	5370	5370	5370	5370	0
174	20230605	175500	91321840	5370	5370	5370	5370	0
175	20230605	175400	91321840	5370	5370	5370	5370	0
176	20230605	175300	91321840	5370	5370	5370	5370	0
177	20230605	175200	91321840	5370	5370	5370	5370	0
178	20230605	175100	91321840	5370	5370	5370	5370	0
179	20230605	175000	91321840	5370	5370	5370	5370	0
180	20230605	174900	91321840	5370	5370	5370	5370	0
181	20230605	174800	91321840	5370	5370	5370	5370	0
182	20230605	174700	91321840	5370	5370	5370	5370	1954
183	20230605	174600	91321840	5370	5370	5370	5370	0
184	20230605	174500	91321840	5370	5370	5370	5370	0
185	20230605	174400	91321840	5370	5370	5370	5370	0
186	20230605	174300	91321840	5370	5370	5370	5370	0
187	20230605	174200	91321840	5370	5370	5370	5370	0
188	20230605	174100	91321840	5370	5370	5370	5370	0
189	20230605	174000	91321840	5370	5370	5370	5370	0
190	20230605	173900	91321840	5370	5370	5370	5370	0
191	20230605	173800	91321840	5370	5370	5370	5370	0
192	20230605	173700	91321840	5370	5370	5370	5370	0
193	20230605	173600	91321840	5370	5370	5370	5370	0
194	20230605	173500	91321840	5370	5370	5370	5370	0
195	20230605	173400	91321840	5370	5370	5370	5370	0
196	20230605	173300	91321840	5370	5370	5370	5370	0
197	20230605	173200	91321840	5370	5370	5370	5370	0
198	20230605	173100	91321840	5370	5370	5370	5370	0
199	20230605	173000	91321840	5370	5370	5370	5370	0
200	20230605	172900	91321840	5370	5370	5370	5370	0
201	20230605	172800	91321840	5370	5370	5370	5370	0
202	20230605	172700	91321840	5370	5370	5370	5370	0
203	20230605	172600	91321840	5370	5370	5370	5370	0
204	20230605	172500	91321840	5370	5370	5370	5370	0
205	20230605	172400	91321840	5370	5370	5370	5370	0
206	20230605	172300	91321840	5370	5370	5370	5370	0
207	20230605	172200	91321840	5370	5370	5370	5370	0
208	20230605	172100	91321840	5370	5370	5370	5370	0
209	20230605	172000	91321840	5370	5370	5370	5370	0
210	20230605	171900	91321840	5370	5370	5370	5370	0
211	20230605	171800	91321840	5370	5370	5370	5370	0
212	20230605	171700	91321840	5370	5370	5370	5370	1954
213	20230605	171600	91321840	5370	5370	5370	5370	0
214	20230605	171500	91321840	5370	5370	5370	5370	0
215	20230605	171400	91321840	5370	5370	5370	5370	0
216	20230605	171300	91321840	5370	5370	5370	5370	0
217	20230605	171200	91321840	5370	5370	5370	5370	0
218	20230605	171100	91321840	5370	5370	5370	5370	0
219	20230605	171000	91321840	5370	5370	5370	5370	0
220	20230605	170900	91321840	5370	5370	5370	5370	0
221	20230605	170800	91321840	5370	5370	5370	5370	0
222	20230605	170700	91321840	5370	5370	5370	5370	0
223	20230605	170600	91321840	5370	5370	5370	5370	0
224	20230605	170500	91321840	5370	5370	5370	5370	0
225	20230605	170400	91321840	5370	5370	5370	5370	0
226	20230605	170300	91321840	5370	5370	5370	5370	0
227	20230605	170200	91321840	5370	5370	5370	5370	0
228	20230605	170100	91321840	5370	5370	5370	5370	0
229	20230605	170000	91321840	5370	5370	5370	5370	0
230	20230605	165900	91321840	5370	5370	5370	5370	0
231	20230605	165800	91321840	5370	5370	5370	5370	0
232	20230605	165700	91321840	5370	5370	5370	5370	0
233	20230605	165600	91321840	5370	5370	5370	5370	0
234	20230605	165500	91321840	5370	5370	5370	5370	0
235	20230605	165400	91321840	5370	5370	5370	5370	0
236	20230605	165300	91321840	5370	5370	5370	5370	0
237	20230605	165200	91321840	5370	5370	5370	5370	0
238	20230605	165100	91321840	5370	5370	5370	5370	0
239	20230605	165000	91321840	5370	5370	5370	5370	0
240	20230605	164900	91321840	5370	5370	5370	5370	0
241	20230605	164800	91321840	5370	5370	5370	5370	0
242	20230605	164700	91321840	5370	5370	5370	5370	1954
243	20230605	164600	91321840	5370	5370	5370	5370	0
244	20230605	164500	91321840	5370	5370	5370	5370	0
245	20230605	164400	91321840	5370	5370	5370	5370	0
246	20230605	164300	91321840	5370	5370	5370	5370	0
247	20230605	164200	91321840	5370	5370	5370	5370	0
248	20230605	164100	91321840	5370	5370	5370	5370	0
249	20230605	164000	91321840	5370	5370	5370	5370	0
250	20230605	163900	91321840	5370	5370	5370	5370	0
251	20230605	163800	91321840	5370	5370	5370	5370	0
252	20230605	163700	91321840	5370	5370	5370	5370	0
253	20230605	163600	91321840	5370	5370	5370	5370	0
254	20230605	163500	91321840	5370	5370	5370	5370	0
255	20230605	163400	91321840	5370	5370	5370	5370	0
256	20230605	163300	91321840	5370	5370	5370	5370	0
257	20230605	163200	91321840	5370	5370	5370	5370	0
258	20230605	163100	91321840	5370	5370	5370	5370	0
259	20230605	163000	91321840	5370	5370	5370	5370	0
260	20230605	162900	91321840	5370	5370	5370	5370	0
261	20230605	162800	91321840	5370	5370	5370	5370	0
262	20230605	162700	91321840	5370	5370	5370	5370	0
263	20230605	162600	91321840	5370	5370	5370	5370	0
264	20230605	162500	91321840	5370	5370	5370	5370	0
265	20230605	162400	91321840	5370	5370	5370	5370	0
266	20230605	162300	91321840	5370	5370	5370	5370	0
267	20230605	162200	91321840	5370	5370	5370	5370	0
268	20230605	162100	91321840	5370	5370	5370	5370	0
269	20230605	162000	91321840	5370	5370	5370	5370	0
270	20230605	161900	91321840	5370	5370	5370	5370	0
271	20230605	161800	91321840	5370	5370	5370	5370	0
272	20230605	161700	91321840	5370	5370	5370	5370	1954
273	20230605	161600	91321840	5370	5370	5370	5370	0
274	20230605	161500	91321840	5370	5370	5370	5370	0
275	20230605	161400	91321840	5370	5370	5370	5370	0
276	20230605	161300	91321840	5370	5370	5370	5370	0
277	20230605	161200	91321840	5370	5370	5370	5370	0
278	20230605	161100	91321840	5370	5370	5370	5370	0
279	20230605	161000	91321840	5370	5370	5370	5370	0
280	20230605	160900	91321840	5370	5370	5370	5370	0
281	20230605	160800	91321840	5370	5370	5370	5370	0
282	20230605	160700	91321840	5370	5370	5370	5370	0
283	20230605	160600	91321840	5370	5370	5370	5370	0
284	20230605	160500	91321840	5370	5370	5370	5370	0
285	20230605	160400	91321840	5370	5370	5370	5370	0
286	20230605	160300	91321840	5370	5370	5370	5370	0
287	20230605	160200	91321840	5370	5370	5370	5370	0
288	20230605	160100	91321840	5370	5370	5370	5370	0
289	20230605	160000	91321840	5370	5370	5370	5370	0
290	20230605	155900	91321840	5370	5370	5370	5370	0
291	20230605	155800	91321840	5370	5370	5370	5370	0
292	20230605	155700	91321840	5370	5370	5370	5370	0
293	20230605	155600	91321840	5370	5370	5370	5370	0
294	20230605	155500	91321840	5370	5370	5370	5370	0
295	20230605	155400	91321840	5370	5370	5370	5370	0
296	20230605	155300	91321840	5370	5370	5370	5370	0
297	20230605	155200	91321840	5370	5370	5370	5370	0
298	20230605	155100	91321840	5370	5370	5370	5370	0
299	20230605	155000	91321840	5370	5370	5370	5370	0
300	20230605	154900	91321840	5370	5370	5370	5370	0
301	20230605	154800	91321840	5370	5370	5370	5370	0
302	20230605	154700	91321840	5370	5370	5370	5370	1954
303	20230605	154600	91321840	5370	5370	5370	5370	0
304	20230605	154500	91321840	5370	5370	5370	5370	0
305	20230605	154400	91321840	5370	5370	5370	5370	0
306	20230605	154300	91321840	5370	5370	5370	5370	0
307	20230605	154200	91321840	5370	5370	5370	5370	0
308	20230605	154100	91321840	5370	5370	5370	5370	0
309	20230605	154000	91321840	5370	5370	5370	5370	0
310	20230605	153900	91321840	5370	5370	5370	5370	0
311	20230605	153800	91321840	5370	5370	5370	5370	0
312	20230605	153700	91321840	5370	5370	5370	5370	0
313	20230605	153600	91321840	5370	5370	5370	5370	0
314	20230605	153500	91321840	5370	5370	5370	5370	0
315	20230605	153400	91321840	5370	5370	5370	5370	0
316	20230605	153300	91321840	5370	5370	5370	5370	0
317	20230605	153200	91321840	5370	5370	5370	5370	0
318	20230605	153100	91321840	5370	5370	5370	5370	0
319	20230605	153000	91321840	5370	5370	5370	5370	1954
320	20230605	152900	80828860	5380	5380	5380	5380	0
321	20230605	152800	80828860	5380	5380	5380	5380	0
322	20230605	152700	80828860	5380	5380	5380	5380	0
323	20230605	152600	80828860	5380	5380	5380	5380	0
324	20230605	152500	80828860	5380	5380	5380	5380	0
325	20230605	152400	80828860	5380	5380	5380	5380	0
326	20230605	152300	80828860	5380	5380	5380	5380	0
327	20230605	152200	80828860	5380	5380	5380	5380	0
328	20230605	152100	80828860	5380	5380	5380	5380	0
329	20230605	152000	80828860	5380	5380	5380	5380	0
330	20230605	151900	80828860	5380	5410	5410	5380	17
331	20230605	151800	80736950	5380	5380	5380	5380	0
332	20230605	151700	80736950	5380	5380	5380	5380	0
333	20230605	151600	80736950	5380	5380	5380	5380	56
334	20230605	151500	80435670	5370	5370	5370	5370	0
335	20230605	151400	80435670	5370	5380	5380	5370	157
336	20230605	151300	79591280	5410	5410	5410	5410	0
337	20230605	151200	79591280	5410	5410	5410	5410	0
338	20230605	151100	79591280	5410	5410	5410	5410	100
339	20230605	151000	79050280	5370	5400	5400	5370	635
340	20230605	150900	75622870	5400	5400	5400	5400	2
341	20230605	150800	75612070	5360	5360	5360	5360	0
342	20230605	150700	75612070	5360	5370	5370	5360	94
343	20230605	150600	75107350	5390	5390	5390	5390	0
344	20230605	150500	75107350	5390	5390	5390	5390	0
345	20230605	150400	75107350	5390	5390	5390	5390	0
346	20230605	150300	75107350	5390	5390	5390	5390	50
347	20230605	150200	74837850	5390	5390	5390	5390	0
348	20230605	150100	74837850	5390	5390	5390	5390	185
349	20230605	150000	73840700	5380	5380	5380	5380	0
350	20230605	145900	73840700	5380	5380	5380	5380	0
351	20230605	145800	73840700	5380	5380	5380	5380	0
352	20230605	145700	73840700	5380	5380	5380	5380	0
353	20230605	145600	73840700	5380	5380	5380	5380	0
354	20230605	145500	73840700	5380	5380	5380	5380	0
355	20230605	145400	73840700	5380	5380	5380	5380	0
356	20230605	145300	73840700	5380	5380	5380	5380	0
357	20230605	145200	73840700	5380	5380	5380	5380	0
358	20230605	145100	73840700	5380	5380	5380	5380	66
359	20230605	145000	73485620	5380	5380	5380	5380	0
360	20230605	144900	73485620	5380	5380	5380	5380	279
361	20230605	144800	71984600	5390	5390	5390	5390	0
362	20230605	144700	71984600	5390	5390	5390	5390	0
363	20230605	144600	71984600	5390	5390	5390	5390	0
364	20230605	144500	71984600	5390	5390	5390	5390	0
365	20230605	144400	71984600	5390	5390	5390	5390	2
366	20230605	144300	71973820	5390	5390	5390	5390	0
367	20230605	144200	71973820	5390	5390	5390	5390	30
368	20230605	144100	71812120	5390	5390	5390	5390	92
369	20230605	144000	71316240	5390	5390	5390	5390	0
370	20230605	143900	71316240	5390	5390	5390	5390	0
371	20230605	143800	71316240	5390	5390	5390	5390	1
372	20230605	143700	71310850	5390	5390	5390	5390	0
373	20230605	143600	71310850	5390	5390	5390	5390	0
374	20230605	143500	71310850	5390	5380	5390	5380	246
375	20230605	143400	69987240	5380	5380	5380	5380	0
376	20230605	143300	69987240	5380	5380	5380	5380	0
377	20230605	143200	69987240	5380	5380	5380	5380	1
378	20230605	143100	69981860	5390	5390	5390	5390	0
379	20230605	143000	69981860	5390	5390	5390	5390	0
380	20230605	142900	69981860	5390	5390	5390	5390	110
381	20230605	142800	69388960	5350	5350	5350	5350	0
382	20230605	142700	69388960	5350	5350	5350	5350	0
383	20230605	142600	69388960	5350	5350	5350	5350	0
384	20230605	142500	69388960	5350	5350	5350	5350	0
385	20230605	142400	69388960	5350	5350	5350	5350	0
386	20230605	142300	69388960	5350	5350	5350	5350	0
387	20230605	142200	69388960	5350	5350	5350	5350	0
388	20230605	142100	69388960	5350	5350	5350	5350	0
389	20230605	142000	69388960	5350	5350	5350	5350	0
390	20230605	141900	69388960	5350	5350	5350	5350	0
391	20230605	141800	69388960	5350	5350	5350	5350	0
392	20230605	141700	69388960	5350	5350	5350	5350	0
393	20230605	141600	69388960	5350	5350	5350	5350	18
394	20230605	141500	69292660	5340	5340	5340	5340	0
395	20230605	141400	69292660	5340	5340	5340	5340	0
396	20230605	141300	69292660	5340	5340	5340	5340	0
397	20230605	141200	69292660	5340	5340	5340	5340	0
398	20230605	141100	69292660	5340	5340	5340	5340	0
399	20230605	141000	69292660	5340	5340	5340	5340	0
400	20230605	140900	69292660	5340	5360	5360	5340	120
401	20230605	140800	68651060	5390	5390	5390	5390	0
402	20230605	140700	68651060	5390	5390	5390	5390	0
403	20230605	140600	68651060	5390	5390	5390	5390	0
404	20230605	140500	68651060	5390	5390	5390	5390	0
405	20230605	140400	68651060	5390	5390	5390	5390	0
406	20230605	140300	68651060	5390	5390	5390	5390	0
407	20230605	140200	68651060	5390	5390	5390	5390	0
408	20230605	140100	68651060	5390	5390	5390	5390	0
409	20230605	140000	68651060	5390	5390	5390	5390	0
410	20230605	135900	68651060	5390	5390	5390	5390	0
411	20230605	135800	68651060	5390	5390	5390	5390	12
412	20230605	135700	68586380	5390	5390	5390	5390	0
413	20230605	135600	68586380	5390	5390	5390	5390	0
414	20230605	135500	68586380	5390	5390	5390	5390	326
415	20230605	135400	66829240	5370	5370	5370	5370	0
416	20230605	135300	66829240	5370	5370	5370	5370	0
417	20230605	135200	66829240	5370	5370	5370	5370	0
418	20230605	135100	66829240	5370	5370	5370	5370	0
419	20230605	135000	66829240	5370	5370	5370	5370	0
420	20230605	134900	66829240	5370	5370	5370	5370	0
421	20230605	134800	66829240	5370	5370	5370	5370	0
422	20230605	134700	66829240	5370	5370	5370	5370	0
423	20230605	134600	66829240	5370	5370	5370	5370	0
424	20230605	134500	66829240	5370	5370	5370	5370	0
425	20230605	134400	66829240	5370	5370	5370	5370	0
426	20230605	134300	66829240	5370	5370	5370	5370	0
427	20230605	134200	66829240	5370	5370	5370	5370	0
428	20230605	134100	66829240	5370	5370	5370	5370	0
429	20230605	134000	66829240	5370	5370	5370	5370	0
430	20230605	133900	66829240	5370	5370	5370	5370	0
431	20230605	133800	66829240	5370	5370	5370	5370	0
432	20230605	133700	66829240	5370	5370	5370	5370	0
433	20230605	133600	66829240	5370	5370	5370	5370	10
434	20230605	133500	66775540	5370	5370	5370	5370	86
435	20230605	133400	66313720	5370	5370	5370	5370	1
436	20230605	133300	66308350	5360	5360	5360	5360	4
437	20230605	133200	66286910	5360	5360	5360	5360	0
438	20230605	133100	66286910	5360	5360	5360	5360	337
439	20230605	133000	64480590	5360	5360	5360	5360	0
440	20230605	132900	64480590	5360	5360	5360	5360	0
441	20230605	132800	64480590	5360	5360	5360	5360	67
442	20230605	132700	64121470	5330	5330	5330	5330	0
443	20230605	132600	64121470	5330	5330	5330	5330	0
444	20230605	132500	64121470	5330	5330	5330	5330	0
445	20230605	132400	64121470	5330	5330	5330	5330	0
446	20230605	132300	64121470	5330	5330	5330	5330	0
447	20230605	132200	64121470	5330	5330	5330	5330	0
448	20230605	132100	64121470	5330	5330	5330	5330	0
449	20230605	132000	64121470	5330	5330	5330	5330	0
450	20230605	131900	64121470	5330	5330	5330	5330	0
451	20230605	131800	64121470	5330	5330	5330	5330	0
452	20230605	131700	64121470	5330	5330	5330	5330	0
453	20230605	131600	64121470	5330	5330	5330	5330	0
454	20230605	131500	64121470	5330	5330	5330	5330	0
455	20230605	131400	64121470	5330	5330	5330	5330	0
456	20230605	131300	64121470	5330	5330	5330	5330	0
457	20230605	131200	64121470	5330	5330	5330	5330	0
458	20230605	131100	64121470	5330	5330	5330	5330	0
459	20230605	131000	64121470	5330	5330	5330	5330	0
460	20230605	130900	64121470	5330	5330	5330	5330	0
461	20230605	130800	64121470	5330	5330	5330	5330	0
462	20230605	130700	64121470	5330	5330	5330	5330	0
463	20230605	130600	64121470	5330	5330	5330	5330	0
464	20230605	130500	64121470	5330	5330	5330	5330	0
465	20230605	130400	64121470	5330	5330	5330	5330	0
466	20230605	130300	64121470	5330	5330	5330	5330	0
467	20230605	130200	64121470	5330	5330	5330	5330	0
468	20230605	130100	64121470	5330	5330	5330	5330	0
469	20230605	130000	64121470	5330	5330	5330	5330	0
470	20230605	125900	64121470	5330	5330	5330	5330	1
471	20230605	125800	64116140	5350	5350	5350	5350	0
472	20230605	125700	64116140	5350	5350	5350	5350	0
473	20230605	125600	64116140	5350	5350	5350	5350	0
474	20230605	125500	64116140	5350	5350	5350	5350	0
475	20230605	125400	64116140	5350	5350	5350	5340	118
476	20230605	125300	63484850	5360	5360	5360	5360	0
477	20230605	125200	63484850	5360	5360	5360	5360	0
478	20230605	125100	63484850	5360	5360	5360	5360	0
479	20230605	125000	63484850	5360	5360	5360	5360	0
480	20230605	124900	63484850	5360	5360	5360	5360	0
481	20230605	124800	63484850	5360	5360	5360	5360	0
482	20230605	124700	63484850	5360	5360	5360	5360	0
483	20230605	124600	63484850	5360	5360	5360	5360	0
484	20230605	124500	63484850	5360	5360	5360	5360	0
485	20230605	124400	63484850	5360	5360	5360	5360	0
486	20230605	124300	63484850	5360	5360	5360	5360	0
487	20230605	124200	63484850	5360	5360	5360	5360	0
488	20230605	124100	63484850	5360	5360	5360	5360	0
489	20230605	124000	63484850	5360	5360	5360	5360	1
490	20230605	123900	63479490	5350	5350	5350	5350	0
491	20230605	123800	63479490	5350	5350	5350	5350	0
492	20230605	123700	63479490	5350	5350	5350	5350	0
493	20230605	123600	63479490	5350	5350	5350	5350	0
494	20230605	123500	63479490	5350	5350	5350	5350	0
495	20230605	123400	63479490	5350	5350	5350	5350	0
496	20230605	123300	63479490	5350	5350	5350	5350	0
497	20230605	123200	63479490	5350	5350	5350	5350	0
498	20230605	123100	63479490	5350	5350	5350	5350	321
499	20230605	123000	61762140	5350	5350	5350	5350	0
500	20230605	122900	61762140	5350	5350	5350	5350	0
501	20230605	122800	61762140	5350	5350	5350	5350	0
502	20230605	122700	61762140	5350	5350	5350	5350	0
503	20230605	122600	61762140	5350	5350	5350	5350	130
504	20230605	122500	61066640	5350	5350	5350	5350	0
505	20230605	122400	61066640	5350	5350	5350	5350	0
506	20230605	122300	61066640	5350	5350	5350	5350	0
507	20230605	122200	61066640	5350	5350	5350	5350	0
508	20230605	122100	61066640	5350	5350	5350	5350	0
509	20230605	122000	61066640	5350	5350	5350	5350	0
510	20230605	121900	61066640	5350	5350	5350	5350	0
511	20230605	121800	61066640	5350	5350	5350	5350	0
512	20230605	121700	61066640	5350	5350	5350	5350	0
513	20230605	121600	61066640	5350	5350	5350	5350	95
514	20230605	121500	60558390	5350	5350	5350	5350	0
515	20230605	121400	60558390	5350	5350	5350	5350	0
516	20230605	121300	60558390	5350	5350	5350	5350	0
517	20230605	121200	60558390	5350	5350	5350	5350	0
518	20230605	121100	60558390	5350	5350	5350	5350	0
519	20230605	121000	60558390	5350	5350	5350	5350	0
520	20230605	120900	60558390	5350	5350	5350	5350	0
521	20230605	120800	60558390	5350	5350	5350	5350	0
522	20230605	120700	60558390	5350	5360	5360	5350	68
523	20230605	120600	60193990	5350	5350	5350	5350	0
524	20230605	120500	60193990	5350	5350	5350	5350	0
525	20230605	120400	60193990	5350	5350	5350	5350	0
526	20230605	120300	60193990	5350	5350	5350	5350	143
527	20230605	120200	59428940	5320	5360	5390	5320	2253
528	20230605	120100	47312970	5320	5320	5320	5320	0
529	20230605	120000	47312970	5320	5350	5360	5320	1052
530	20230605	115900	41682400	5350	5350	5350	5350	0
531	20230605	115800	41682400	5350	5350	5350	5350	2
532	20230605	115700	41671700	5360	5360	5360	5360	0
533	20230605	115600	41671700	5360	5360	5360	5360	0
534	20230605	115500	41671700	5360	5360	5360	5350	46
535	20230605	115400	41425500	5350	5350	5350	5350	0
536	20230605	115300	41425500	5350	5330	5350	5330	962
537	20230605	115200	36285650	5300	5300	5300	5300	0
538	20230605	115100	36285650	5300	5300	5300	5300	0
539	20230605	115000	36285650	5300	5300	5300	5300	0
540	20230605	114900	36285650	5300	5300	5300	5300	0
541	20230605	114800	36285650	5300	5300	5300	5300	0
542	20230605	114700	36285650	5300	5300	5300	5300	0
543	20230605	114600	36285650	5300	5300	5300	5300	0
544	20230605	114500	36285650	5300	5300	5300	5300	0
545	20230605	114400	36285650	5300	5310	5310	5290	684
546	20230605	114300	32660790	5300	5300	5300	5300	0
547	20230605	114200	32660790	5300	5300	5300	5300	0
548	20230605	114100	32660790	5300	5300	5300	5300	0
549	20230605	114000	32660790	5300	5300	5300	5300	0
550	20230605	113900	32660790	5300	5300	5300	5300	0
551	20230605	113800	32660790	5300	5300	5300	5300	0
552	20230605	113700	32660790	5300	5300	5300	5300	0
553	20230605	113600	32660790	5300	5300	5300	5300	0
554	20230605	113500	32660790	5300	5300	5300	5300	0
555	20230605	113400	32660790	5300	5300	5300	5300	0
556	20230605	113300	32660790	5300	5300	5300	5300	0
557	20230605	113200	32660790	5300	5320	5320	5300	1052
558	20230605	113100	27081190	5320	5320	5320	5320	0
559	20230605	113000	27081190	5320	5320	5320	5320	0
560	20230605	112900	27081190	5320	5320	5320	5320	0
561	20230605	112800	27081190	5320	5320	5320	5320	0
562	20230605	112700	27081190	5320	5320	5320	5320	0
563	20230605	112600	27081190	5320	5320	5320	5320	0
564	20230605	112500	27081190	5320	5320	5320	5320	0
565	20230605	112400	27081190	5320	5320	5320	5320	0
566	20230605	112300	27081190	5320	5320	5320	5320	0
567	20230605	112200	27081190	5320	5320	5320	5320	0
568	20230605	112100	27081190	5320	5320	5320	5320	0
569	20230605	112000	27081190	5320	5320	5320	5320	0
570	20230605	111900	27081190	5320	5320	5320	5320	0
571	20230605	111800	27081190	5320	5320	5320	5320	0
572	20230605	111700	27081190	5320	5320	5320	5320	0
573	20230605	111600	27081190	5320	5320	5320	5320	0
574	20230605	111500	27081190	5320	5320	5320	5320	0
575	20230605	111400	27081190	5320	5320	5320	5320	43
576	20230605	111300	26852430	5340	5340	5340	5340	0
577	20230605	111200	26852430	5340	5340	5340	5340	0
578	20230605	111100	26852430	5340	5340	5340	5340	0
579	20230605	111000	26852430	5340	5340	5340	5340	0
580	20230605	110900	26852430	5340	5340	5340	5340	0
581	20230605	110800	26852430	5340	5340	5340	5340	0
582	20230605	110700	26852430	5340	5340	5340	5340	0
583	20230605	110600	26852430	5340	5340	5340	5340	45
584	20230605	110500	26612130	5310	5310	5310	5300	413
585	20230605	110400	24419580	5310	5310	5310	5310	353
586	20230605	110300	22545150	5320	5320	5320	5320	0
587	20230605	110200	22545150	5320	5320	5320	5320	0
588	20230605	110100	22545150	5320	5320	5320	5320	0
589	20230605	110000	22545150	5320	5320	5320	5320	0
590	20230605	105900	22545150	5320	5320	5320	5320	0
591	20230605	105800	22545150	5320	5320	5320	5320	0
592	20230605	105700	22545150	5320	5320	5320	5320	0
593	20230605	105600	22545150	5320	5320	5320	5320	0
594	20230605	105500	22545150	5320	5320	5320	5320	1
595	20230605	105400	22539830	5320	5320	5320	5320	0
596	20230605	105300	22539830	5320	5320	5320	5320	0
597	20230605	105200	22539830	5320	5320	5320	5320	0
598	20230605	105100	22539830	5320	5320	5320	5320	0
599	20230605	105000	22539830	5320	5320	5320	5320	0
600	20230605	104900	22539830	5320	5320	5320	5320	0
601	20230605	104800	22539830	5320	5320	5320	5320	0
602	20230605	104700	22539830	5320	5320	5320	5320	107
603	20230605	104600	21970590	5310	5310	5310	5310	0
604	20230605	104500	21970590	5310	5310	5310	5310	0
605	20230605	104400	21970590	5310	5310	5310	5310	0
606	20230605	104300	21970590	5310	5310	5310	5310	0
607	20230605	104200	21970590	5310	5310	5310	5310	0
608	20230605	104100	21970590	5310	5310	5310	5310	0
609	20230605	104000	21970590	5310	5310	5310	5310	0
610	20230605	103900	21970590	5310	5310	5310	5310	0
611	20230605	103800	21970590	5310	5310	5310	5310	0
612	20230605	103700	21970590	5310	5310	5310	5310	0
613	20230605	103600	21970590	5310	5310	5310	5310	0
614	20230605	103500	21970590	5310	5310	5310	5310	0
615	20230605	103400	21970590	5310	5310	5310	5310	14
616	20230605	103300	21896250	5310	5310	5310	5310	0
617	20230605	103200	21896250	5310	5310	5310	5310	0
618	20230605	103100	21896250	5310	5310	5310	5310	0
619	20230605	103000	21896250	5310	5310	5310	5310	0
620	20230605	102900	21896250	5310	5310	5310	5310	0
621	20230605	102800	21896250	5310	5320	5320	5310	156
622	20230605	102700	21067010	5320	5320	5320	5320	0
623	20230605	102600	21067010	5320	5320	5320	5320	0
624	20230605	102500	21067010	5320	5320	5320	5320	0
625	20230605	102400	21067010	5320	5320	5320	5320	0
626	20230605	102300	21067010	5320	5320	5320	5320	100
627	20230605	102200	20535010	5330	5330	5330	5330	0
628	20230605	102100	20535010	5330	5330	5330	5330	0
629	20230605	102000	20535010	5330	5330	5330	5330	0
630	20230605	101900	20535010	5330	5330	5330	5330	0
631	20230605	101800	20535010	5330	5330	5330	5330	0
632	20230605	101700	20535010	5330	5330	5330	5330	0
633	20230605	101600	20535010	5330	5330	5330	5330	0
634	20230605	101500	20535010	5330	5330	5330	5330	0
635	20230605	101400	20535010	5330	5330	5330	5330	0
636	20230605	101300	20535010	5330	5330	5330	5330	0
637	20230605	101200	20535010	5330	5330	5330	5330	0
638	20230605	101100	20535010	5330	5330	5330	5330	0
639	20230605	101000	20535010	5330	5330	5330	5330	0
640	20230605	100900	20535010	5330	5330	5330	5330	0
641	20230605	100800	20535010	5330	5330	5330	5330	65
642	20230605	100700	20188560	5330	5330	5330	5330	488
643	20230605	100600	17587520	5330	5330	5330	5330	0
644	20230605	100500	17587520	5330	5330	5330	5330	12
645	20230605	100400	17523560	5330	5330	5330	5330	0
646	20230605	100300	17523560	5330	5330	5330	5330	0
647	20230605	100200	17523560	5330	5330	5330	5330	100
648	20230605	100100	16990560	5330	5330	5330	5330	0
649	20230605	100000	16990560	5330	5330	5330	5330	20
650	20230605	095900	16883960	5300	5300	5300	5300	0
651	20230605	095800	16883960	5300	5300	5300	5300	0
652	20230605	095700	16883960	5300	5300	5300	5300	0
653	20230605	095600	16883960	5300	5300	5300	5300	150
654	20230605	095500	16088960	5300	5300	5300	5300	0
655	20230605	095400	16088960	5300	5310	5310	5300	304
656	20230605	095300	14476760	5310	5310	5310	5310	200
657	20230605	095200	13414760	5320	5320	5320	5320	0
658	20230605	095100	13414760	5320	5320	5320	5320	227
659	20230605	095000	12207120	5320	5320	5320	5320	291
660	20230605	094900	10659000	5330	5330	5330	5330	0
661	20230605	094800	10659000	5330	5330	5330	5330	0
662	20230605	094700	10659000	5330	5330	5330	5330	0
663	20230605	094600	10659000	5330	5330	5330	5330	0
664	20230605	094500	10659000	5330	5330	5330	5330	0
665	20230605	094400	10659000	5330	5330	5330	5330	0
666	20230605	094300	10659000	5330	5330	5330	5330	0
667	20230605	094200	10659000	5330	5330	5330	5330	0
668	20230605	094100	10659000	5330	5330	5330	5330	0
669	20230605	094000	10659000	5330	5330	5330	5330	0
670	20230605	093900	10659000	5330	5330	5330	5330	0
671	20230605	093800	10659000	5330	5330	5330	5330	0
672	20230605	093700	10659000	5330	5330	5330	5330	2
673	20230605	093600	10648340	5330	5330	5330	5330	0
674	20230605	093500	10648340	5330	5330	5330	5330	0
675	20230605	093400	10648340	5330	5330	5330	5330	5
676	20230605	093300	10621690	5310	5310	5310	5310	0
677	20230605	093200	10621690	5310	5310	5310	5310	0
678	20230605	093100	10621690	5310	5310	5310	5310	0
679	20230605	093000	10621690	5310	5310	5310	5310	0
680	20230605	092900	10621690	5310	5310	5310	5310	0
681	20230605	092800	10621690	5310	5310	5310	5310	6
682	20230605	092700	10589830	5330	5330	5330	5330	0
683	20230605	092600	10589830	5330	5330	5330	5330	0
684	20230605	092500	10589830	5330	5330	5330	5330	0
685	20230605	092400	10589830	5330	5330	5330	5330	228
686	20230605	092300	9374590	5330	5330	5330	5330	1
687	20230605	092200	9369260	5400	5400	5400	5400	424
688	20230605	092100	7079660	5360	5360	5360	5360	0
689	20230605	092000	7079660	5360	5360	5360	5360	0
690	20230605	091900	7079660	5360	5360	5360	5360	315
691	20230605	091800	5391260	5360	5360	5360	5360	0
692	20230605	091700	5391260	5360	5360	5360	5360	0
693	20230605	091600	5391260	5360	5360	5360	5360	2
694	20230605	091500	5380540	5360	5360	5360	5360	11
695	20230605	091400	5321580	5360	5360	5360	5360	0
696	20230605	091300	5321580	5360	5360	5360	5360	0
697	20230605	091200	5321580	5360	5360	5360	5360	0
698	20230605	091100	5321580	5360	5360	5360	5360	0
699	20230605	091000	5321580	5360	5360	5360	5360	0
700	20230605	090900	5321580	5360	5360	5360	5360	0
701	20230605	090800	5321580	5360	5360	5360	5360	0
702	20230605	090700	5321580	5360	5360	5360	5360	0
703	20230605	090600	5321580	5360	5360	5360	5360	0
704	20230605	090500	5321580	5360	5360	5360	5360	0
705	20230605	090400	5321580	5360	5360	5360	5360	0
706	20230605	090300	5321580	5360	5360	5360	5360	0
707	20230605	090200	5321580	5360	5360	5360	5360	0
708	20230605	090100	5321580	5360	5380	5380	5360	893
709	20230605	090000	527240	5380	5380	5380	5380	98