KissMeData/068050/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	3051697140	5570	5570	5570	5570	6175
3	20230605	185100	3051697140	5570	5570	5570	5570	0
4	20230605	185000	3051697140	5570	5570	5570	5570	0
5	20230605	184900	3051697140	5570	5570	5570	5570	0
6	20230605	184800	3051697140	5570	5570	5570	5570	0
7	20230605	184700	3051697140	5570	5570	5570	5570	0
8	20230605	184600	3051697140	5570	5570	5570	5570	0
9	20230605	184500	3051697140	5570	5570	5570	5570	0
10	20230605	184400	3051697140	5570	5570	5570	5570	0
11	20230605	184300	3051697140	5570	5570	5570	5570	0
12	20230605	184200	3051697140	5570	5570	5570	5570	0
13	20230605	184100	3051697140	5570	5570	5570	5570	0
14	20230605	184000	3051697140	5570	5570	5570	5570	0
15	20230605	183900	3051697140	5570	5570	5570	5570	0
16	20230605	183800	3051697140	5570	5570	5570	5570	0
17	20230605	183700	3051697140	5570	5570	5570	5570	0
18	20230605	183600	3051697140	5570	5570	5570	5570	0
19	20230605	183500	3051697140	5570	5570	5570	5570	0
20	20230605	183400	3051697140	5570	5570	5570	5570	0
21	20230605	183300	3051697140	5570	5570	5570	5570	0
22	20230605	183200	3051697140	5570	5570	5570	5570	0
23	20230605	183100	3051697140	5570	5570	5570	5570	0
24	20230605	183000	3051697140	5570	5570	5570	5570	0
25	20230605	182900	3051697140	5570	5570	5570	5570	0
26	20230605	182800	3051697140	5570	5570	5570	5570	0
27	20230605	182700	3051697140	5570	5570	5570	5570	0
28	20230605	182600	3051697140	5570	5570	5570	5570	0
29	20230605	182500	3051697140	5570	5570	5570	5570	0
30	20230605	182400	3051697140	5570	5570	5570	5570	0
31	20230605	182300	3051697140	5570	5570	5570	5570	0
32	20230605	182200	3051697140	5570	5570	5570	5570	6175
33	20230605	182100	3051697140	5570	5570	5570	5570	0
34	20230605	182000	3051697140	5570	5570	5570	5570	0
35	20230605	181900	3051697140	5570	5570	5570	5570	0
36	20230605	181800	3051697140	5570	5570	5570	5570	0
37	20230605	181700	3051697140	5570	5570	5570	5570	0
38	20230605	181600	3051697140	5570	5570	5570	5570	0
39	20230605	181500	3051697140	5570	5570	5570	5570	0
40	20230605	181400	3051697140	5570	5570	5570	5570	0
41	20230605	181300	3051697140	5570	5570	5570	5570	0
42	20230605	181200	3051697140	5570	5570	5570	5570	0
43	20230605	181100	3051697140	5570	5570	5570	5570	0
44	20230605	181000	3051697140	5570	5570	5570	5570	0
45	20230605	180900	3051697140	5570	5570	5570	5570	0
46	20230605	180800	3051697140	5570	5570	5570	5570	0
47	20230605	180700	3051697140	5570	5570	5570	5570	0
48	20230605	180600	3051697140	5570	5570	5570	5570	0
49	20230605	180500	3051697140	5570	5570	5570	5570	0
50	20230605	180400	3051697140	5570	5570	5570	5570	0
51	20230605	180300	3051697140	5570	5570	5570	5570	0
52	20230605	180200	3051697140	5570	5570	5570	5570	0
53	20230605	180100	3051697140	5570	5570	5570	5570	0
54	20230605	180000	3051697140	5570	5570	5570	5570	0
55	20230605	175900	3051697140	5570	5570	5570	5570	0
56	20230605	175800	3051697140	5570	5570	5570	5570	0
57	20230605	175700	3051697140	5570	5570	5570	5570	0
58	20230605	175600	3051697140	5570	5570	5570	5570	0
59	20230605	175500	3051697140	5570	5570	5570	5570	0
60	20230605	175400	3051697140	5570	5570	5570	5570	0
61	20230605	175300	3051697140	5570	5570	5570	5570	0
62	20230605	175200	3051697140	5570	5570	5570	5570	6175
63	20230605	175100	3051697140	5570	5570	5570	5570	0
64	20230605	175000	3051697140	5570	5570	5570	5570	0
65	20230605	174900	3051697140	5570	5570	5570	5570	0
66	20230605	174800	3051697140	5570	5570	5570	5570	0
67	20230605	174700	3051697140	5570	5570	5570	5570	0
68	20230605	174600	3051697140	5570	5570	5570	5570	0
69	20230605	174500	3051697140	5570	5570	5570	5570	0
70	20230605	174400	3051697140	5570	5570	5570	5570	0
71	20230605	174300	3051697140	5570	5570	5570	5570	0
72	20230605	174200	3051697140	5570	5570	5570	5570	0
73	20230605	174100	3051697140	5570	5570	5570	5570	0
74	20230605	174000	3051697140	5570	5570	5570	5570	0
75	20230605	173900	3051697140	5570	5570	5570	5570	0
76	20230605	173800	3051697140	5570	5570	5570	5570	0
77	20230605	173700	3051697140	5570	5570	5570	5570	0
78	20230605	173600	3051697140	5570	5570	5570	5570	0
79	20230605	173500	3051697140	5570	5570	5570	5570	0
80	20230605	173400	3051697140	5570	5570	5570	5570	0
81	20230605	173300	3051697140	5570	5570	5570	5570	0
82	20230605	173200	3051697140	5570	5570	5570	5570	0
83	20230605	173100	3051697140	5570	5570	5570	5570	0
84	20230605	173000	3051697140	5570	5570	5570	5570	0
85	20230605	172900	3051697140	5570	5570	5570	5570	0
86	20230605	172800	3051697140	5570	5570	5570	5570	0
87	20230605	172700	3051697140	5570	5570	5570	5570	0
88	20230605	172600	3051697140	5570	5570	5570	5570	0
89	20230605	172500	3051697140	5570	5570	5570	5570	0
90	20230605	172400	3051697140	5570	5570	5570	5570	0
91	20230605	172300	3051697140	5570	5570	5570	5570	0
92	20230605	172200	3051697140	5570	5570	5570	5570	6175
93	20230605	172100	3051697140	5570	5570	5570	5570	0
94	20230605	172000	3051697140	5570	5570	5570	5570	0
95	20230605	171900	3051697140	5570	5570	5570	5570	0
96	20230605	171800	3051697140	5570	5570	5570	5570	0
97	20230605	171700	3051697140	5570	5570	5570	5570	0
98	20230605	171600	3051697140	5570	5570	5570	5570	0
99	20230605	171500	3051697140	5570	5570	5570	5570	0
100	20230605	171400	3051697140	5570	5570	5570	5570	0
101	20230605	171300	3051697140	5570	5570	5570	5570	0
102	20230605	171200	3051697140	5570	5570	5570	5570	0
103	20230605	171100	3051697140	5570	5570	5570	5570	0
104	20230605	171000	3051697140	5570	5570	5570	5570	0
105	20230605	170900	3051697140	5570	5570	5570	5570	0
106	20230605	170800	3051697140	5570	5570	5570	5570	0
107	20230605	170700	3051697140	5570	5570	5570	5570	0
108	20230605	170600	3051697140	5570	5570	5570	5570	0
109	20230605	170500	3051697140	5570	5570	5570	5570	0
110	20230605	170400	3051697140	5570	5570	5570	5570	0
111	20230605	170300	3051697140	5570	5570	5570	5570	0
112	20230605	170200	3051697140	5570	5570	5570	5570	0
113	20230605	170100	3051697140	5570	5570	5570	5570	0
114	20230605	170000	3051697140	5570	5570	5570	5570	0
115	20230605	165900	3051697140	5570	5570	5570	5570	0
116	20230605	165800	3051697140	5570	5570	5570	5570	0
117	20230605	165700	3051697140	5570	5570	5570	5570	0
118	20230605	165600	3051697140	5570	5570	5570	5570	0
119	20230605	165500	3051697140	5570	5570	5570	5570	0
120	20230605	165400	3051697140	5570	5570	5570	5570	0
121	20230605	165300	3051697140	5570	5570	5570	5570	0
122	20230605	165200	3051697140	5570	5570	5570	5570	6175
123	20230605	165100	3051697140	5570	5570	5570	5570	0
124	20230605	165000	3051697140	5570	5570	5570	5570	0
125	20230605	164900	3051697140	5570	5570	5570	5570	0
126	20230605	164800	3051697140	5570	5570	5570	5570	0
127	20230605	164700	3051697140	5570	5570	5570	5570	0
128	20230605	164600	3051697140	5570	5570	5570	5570	0
129	20230605	164500	3051697140	5570	5570	5570	5570	0
130	20230605	164400	3051697140	5570	5570	5570	5570	0
131	20230605	164300	3051697140	5570	5570	5570	5570	0
132	20230605	164200	3051697140	5570	5570	5570	5570	0
133	20230605	164100	3051697140	5570	5570	5570	5570	0
134	20230605	164000	3051697140	5570	5570	5570	5570	0
135	20230605	163900	3051697140	5570	5570	5570	5570	0
136	20230605	163800	3051697140	5570	5570	5570	5570	0
137	20230605	163700	3051697140	5570	5570	5570	5570	0
138	20230605	163600	3051697140	5570	5570	5570	5570	0
139	20230605	163500	3051697140	5570	5570	5570	5570	0
140	20230605	163400	3051697140	5570	5570	5570	5570	0
141	20230605	163300	3051697140	5570	5570	5570	5570	0
142	20230605	163200	3051697140	5570	5570	5570	5570	0
143	20230605	163100	3051697140	5570	5570	5570	5570	0
144	20230605	163000	3051697140	5570	5570	5570	5570	0
145	20230605	162900	3051697140	5570	5570	5570	5570	0
146	20230605	162800	3051697140	5570	5570	5570	5570	0
147	20230605	162700	3051697140	5570	5570	5570	5570	0
148	20230605	162600	3051697140	5570	5570	5570	5570	0
149	20230605	162500	3051697140	5570	5570	5570	5570	0
150	20230605	162400	3051697140	5570	5570	5570	5570	0
151	20230605	162300	3051697140	5570	5570	5570	5570	0
152	20230605	162200	3051697140	5570	5570	5570	5570	6175
153	20230605	162100	3051697140	5570	5570	5570	5570	0
154	20230605	162000	3051697140	5570	5570	5570	5570	0
155	20230605	161900	3051697140	5570	5570	5570	5570	0
156	20230605	161800	3051697140	5570	5570	5570	5570	0
157	20230605	161700	3051697140	5570	5570	5570	5570	0
158	20230605	161600	3051697140	5570	5570	5570	5570	0
159	20230605	161500	3051697140	5570	5570	5570	5570	0
160	20230605	161400	3051697140	5570	5570	5570	5570	0
161	20230605	161300	3051697140	5570	5570	5570	5570	0
162	20230605	161200	3051697140	5570	5570	5570	5570	0
163	20230605	161100	3051697140	5570	5570	5570	5570	0
164	20230605	161000	3051697140	5570	5570	5570	5570	0
165	20230605	160900	3051697140	5570	5570	5570	5570	0
166	20230605	160800	3051697140	5570	5570	5570	5570	0
167	20230605	160700	3051697140	5570	5570	5570	5570	0
168	20230605	160600	3051697140	5570	5570	5570	5570	0
169	20230605	160500	3051697140	5570	5570	5570	5570	0
170	20230605	160400	3051697140	5570	5570	5570	5570	0
171	20230605	160300	3051697140	5570	5570	5570	5570	0
172	20230605	160200	3051697140	5570	5570	5570	5570	0
173	20230605	160100	3051697140	5570	5570	5570	5570	0
174	20230605	160000	3051697140	5570	5570	5570	5570	0
175	20230605	155900	3051697140	5570	5570	5570	5570	0
176	20230605	155800	3051697140	5570	5570	5570	5570	0
177	20230605	155700	3051697140	5570	5570	5570	5570	0
178	20230605	155600	3051697140	5570	5570	5570	5570	0
179	20230605	155500	3051697140	5570	5570	5570	5570	0
180	20230605	155400	3051697140	5570	5570	5570	5570	0
181	20230605	155300	3051697140	5570	5570	5570	5570	0
182	20230605	155200	3051697140	5570	5570	5570	5570	6175
183	20230605	155100	3051697140	5570	5570	5570	5570	0
184	20230605	155000	3051697140	5570	5570	5570	5570	0
185	20230605	154900	3051697140	5570	5570	5570	5570	0
186	20230605	154800	3051697140	5570	5570	5570	5570	0
187	20230605	154700	3051697140	5570	5570	5570	5570	0
188	20230605	154600	3051697140	5570	5570	5570	5570	0
189	20230605	154500	3051697140	5570	5570	5570	5570	0
190	20230605	154400	3051697140	5570	5570	5570	5570	0
191	20230605	154300	3051697140	5570	5570	5570	5570	0
192	20230605	154200	3051697140	5570	5570	5570	5570	0
193	20230605	154100	3051697140	5570	5570	5570	5570	0
194	20230605	154000	3051697140	5570	5570	5570	5570	0
195	20230605	153900	3051697140	5570	5570	5570	5570	0
196	20230605	153800	3051697140	5570	5570	5570	5570	0
197	20230605	153700	3051697140	5570	5570	5570	5570	0
198	20230605	153600	3051697140	5570	5570	5570	5570	0
199	20230605	153500	3051697140	5570	5570	5570	5570	0
200	20230605	153400	3051697140	5570	5570	5570	5570	0
201	20230605	153300	3051697140	5570	5570	5570	5570	0
202	20230605	153200	3051697140	5570	5570	5570	5570	0
203	20230605	153100	3051697140	5570	5570	5570	5570	0
204	20230605	153000	3051697140	5570	5570	5570	5570	6175
205	20230605	152900	3017302390	5570	5570	5570	5570	0
206	20230605	152800	3017302390	5570	5570	5570	5570	0
207	20230605	152700	3017302390	5570	5570	5570	5570	0
208	20230605	152600	3017302390	5570	5570	5570	5570	0
209	20230605	152500	3017302390	5570	5570	5570	5570	0
210	20230605	152400	3017302390	5570	5570	5570	5570	0
211	20230605	152300	3017302390	5570	5570	5570	5570	0
212	20230605	152200	3017302390	5570	5570	5570	5570	0
213	20230605	152100	3017302390	5570	5570	5570	5570	0
214	20230605	152000	3017302390	5570	5570	5570	5570	0
215	20230605	151900	3017302390	5570	5570	5580	5560	817
216	20230605	151800	3012748110	5580	5580	5580	5570	6154
217	20230605	151700	2978409090	5570	5560	5570	5560	6680
218	20230605	151600	2941202150	5570	5560	5570	5560	2116
219	20230605	151500	2929421360	5560	5570	5580	5560	1933
220	20230605	151400	2918661110	5570	5580	5580	5550	938
221	20230605	151300	2913437250	5570	5550	5570	5550	2271
222	20230605	151200	2900789040	5550	5560	5580	5550	1548
223	20230605	151100	2892167970	5560	5570	5580	5560	4056
224	20230605	151000	2869585920	5570	5570	5570	5570	367
225	20230605	150900	2867541730	5570	5560	5580	5560	2606
226	20230605	150800	2853004520	5560	5570	5580	5560	5396
227	20230605	150700	2822922820	5560	5570	5570	5560	7625
228	20230605	150600	2780461960	5570	5570	5570	5560	1290
229	20230605	150500	2773282330	5540	5540	5560	5530	17796
230	20230605	150400	2674427990	5540	5540	5550	5540	3051
231	20230605	150300	2657515110	5550	5520	5550	5520	5573
232	20230605	150200	2626640670	5520	5530	5530	5520	1580
233	20230605	150100	2617905770	5520	5520	5520	5520	553
234	20230605	150000	2614853210	5520	5530	5530	5520	116
235	20230605	145900	2614212520	5530	5520	5540	5520	4306
236	20230605	145800	2590413370	5520	5530	5530	5520	576
237	20230605	145700	2587231830	5530	5530	5540	5530	2218
238	20230605	145600	2574956290	5540	5530	5540	5530	3600
239	20230605	145500	2555017090	5540	5530	5540	5530	1082
240	20230605	145400	2549033620	5530	5520	5530	5500	3610
241	20230605	145300	2529091720	5520	5500	5520	5500	1848
242	20230605	145200	2518895460	5520	5510	5520	5510	2367
243	20230605	145100	2505842050	5510	5510	5510	5510	176
244	20230605	145000	2504872290	5520	5510	5520	5510	1821
245	20230605	144900	2494828460	5520	5510	5530	5500	11165
246	20230605	144800	2433213390	5500	5490	5510	5490	3567
247	20230605	144700	2413585300	5470	5470	5490	5470	2362
248	20230605	144600	2400629190	5450	5440	5450	5440	55
249	20230605	144500	2400329540	5440	5470	5470	5440	1421
250	20230605	144400	2392572360	5470	5480	5490	5470	1487
251	20230605	144300	2384413640	5480	5480	5490	5480	1487
252	20230605	144200	2376254880	5480	5480	5490	5480	277
253	20230605	144100	2374736900	5470	5470	5470	5470	168
254	20230605	144000	2373817940	5470	5470	5470	5470	30
255	20230605	143900	2373653840	5470	5470	5500	5470	261
256	20230605	143800	2372225420	5510	5460	5510	5460	5208
257	20230605	143700	2343608580	5480	5450	5480	5440	1730
258	20230605	143600	2334158790	5460	5470	5470	5460	763
259	20230605	143500	2329991350	5490	5470	5490	5470	2114
260	20230605	143400	2318403740	5470	5490	5490	5470	497
261	20230605	143300	2315680270	5480	5480	5480	5480	272
262	20230605	143200	2314189710	5480	5480	5500	5480	3335
263	20230605	143100	2295855410	5480	5480	5480	5480	148
264	20230605	143000	2295044370	5470	5480	5480	5470	70
265	20230605	142900	2294661080	5480	5510	5510	5480	1964
266	20230605	142800	2283849210	5510	5500	5510	5500	2195
267	20230605	142700	2271771690	5500	5470	5500	5460	28654
268	20230605	142600	2114351590	5480	5460	5480	5460	1953
269	20230605	142500	2103669410	5460	5450	5460	5450	1273
270	20230605	142400	2096719150	5460	5470	5470	5450	1142
271	20230605	142300	2090483900	5470	5460	5470	5460	1281
272	20230605	142200	2083479640	5470	5470	5470	5470	167
273	20230605	142100	2082566150	5470	5460	5480	5460	1440
274	20230605	142000	2074682830	5470	5470	5480	5470	1470
275	20230605	141900	2066631920	5470	5470	5470	5470	631
276	20230605	141800	2063180350	5460	5470	5480	5460	557
277	20230605	141700	2060133720	5470	5470	5480	5460	1072
278	20230605	141600	2054270090	5460	5460	5470	5460	1220
279	20230605	141500	2047598860	5470	5470	5470	5460	1032
280	20230605	141400	2041954130	5470	5470	5470	5460	5397
281	20230605	141300	2012432860	5470	5450	5470	5440	11564
282	20230605	141200	1949399680	5440	5440	5440	5410	381
283	20230605	141100	1947328830	5440	5410	5440	5410	1227
284	20230605	141000	1940658760	5440	5420	5440	5420	10041
285	20230605	140900	1886117200	5430	5420	5430	5420	1125
286	20230605	140800	1880008750	5430	5430	5440	5430	1550
287	20230605	140700	1871582250	5430	5430	5430	5430	234
288	20230605	140600	1870311630	5430	5410	5430	5410	518
289	20230605	140500	1867499410	5410	5420	5440	5410	3532
290	20230605	140400	1848314050	5420	5410	5420	5410	776
291	20230605	140300	1844108840	5420	5400	5420	5400	910
292	20230605	140200	1839185760	5400	5400	5400	5400	363
293	20230605	140100	1837225560	5380	5400	5400	5380	1028
294	20230605	140000	1831674920	5380	5380	5380	5380	37
295	20230605	135900	1831475860	5390	5400	5410	5390	2792
296	20230605	135800	1816412950	5410	5390	5410	5390	154
297	20230605	135700	1815581470	5390	5390	5390	5390	144
298	20230605	135600	1814805310	5400	5400	5400	5400	2
299	20230605	135500	1814794510	5410	5400	5410	5400	1504
300	20230605	135400	1806672890	5400	5400	5400	5400	1
301	20230605	135300	1806667490	5390	5390	5400	5390	262
302	20230605	135200	1805255300	5400	5400	5400	5400	1501
303	20230605	135100	1797149900	5390	5390	5390	5390	0
304	20230605	135000	1797149900	5390	5390	5400	5390	7
305	20230605	134900	1797112160	5400	5400	5400	5400	0
306	20230605	134800	1797112160	5400	5390	5400	5390	181
307	20230605	134700	1796136550	5370	5370	5370	5370	333
308	20230605	134600	1794348340	5370	5380	5380	5370	251
309	20230605	134500	1792999990	5390	5390	5390	5390	0
310	20230605	134400	1792999990	5390	5390	5390	5380	5
311	20230605	134300	1792973070	5380	5380	5380	5380	0
312	20230605	134200	1792973070	5380	5380	5380	5380	5
313	20230605	134100	1792946170	5390	5390	5390	5390	10
314	20230605	134000	1792892270	5380	5380	5380	5380	3
315	20230605	133900	1792876130	5380	5380	5380	5380	1
316	20230605	133800	1792870750	5380	5370	5380	5370	39
317	20230605	133700	1792660980	5380	5380	5380	5380	2
318	20230605	133600	1792650220	5380	5380	5380	5380	614
319	20230605	133500	1789346900	5380	5390	5390	5380	6
320	20230605	133400	1789314590	5390	5390	5390	5390	1
321	20230605	133300	1789309200	5380	5390	5390	5380	24
322	20230605	133200	1789179870	5390	5390	5390	5390	1
323	20230605	133100	1789174480	5390	5390	5390	5380	305
324	20230605	133000	1787530560	5380	5380	5380	5380	280
325	20230605	132900	1786024160	5390	5390	5390	5390	2
326	20230605	132800	1786013380	5390	5390	5390	5390	1
327	20230605	132700	1786007990	5390	5390	5390	5390	1
328	20230605	132600	1786002600	5380	5380	5390	5380	13
329	20230605	132500	1785932650	5390	5390	5390	5390	296
330	20230605	132400	1784337210	5400	5400	5400	5400	0
331	20230605	132300	1784337210	5400	5390	5400	5390	156
332	20230605	132200	1783496360	5380	5380	5380	5380	0
333	20230605	132100	1783496360	5380	5380	5380	5380	0
334	20230605	132000	1783496360	5380	5380	5380	5380	0
335	20230605	131900	1783496360	5380	5380	5380	5380	249
336	20230605	131800	1782156740	5380	5380	5380	5380	2006
337	20230605	131700	1771364460	5380	5380	5380	5380	50
338	20230605	131600	1771095460	5380	5380	5380	5380	0
339	20230605	131500	1771095460	5380	5380	5380	5380	110
340	20230605	131400	1770503660	5380	5380	5380	5380	3
341	20230605	131300	1770487520	5380	5380	5380	5380	0
342	20230605	131200	1770487520	5380	5380	5380	5380	5
343	20230605	131100	1770460620	5380	5380	5380	5380	4
344	20230605	131000	1770439100	5380	5380	5380	5380	2
345	20230605	130900	1770428340	5380	5390	5390	5380	3550
346	20230605	130800	1751325640	5400	5400	5400	5400	0
347	20230605	130700	1751325640	5400	5400	5400	5400	0
348	20230605	130600	1751325640	5400	5400	5400	5400	0
349	20230605	130500	1751325640	5400	5400	5400	5400	127
350	20230605	130400	1750639840	5400	5400	5400	5400	51
351	20230605	130300	1750364440	5400	5400	5400	5400	307
352	20230605	130200	1748706640	5400	5400	5400	5400	101
353	20230605	130100	1748161240	5420	5420	5420	5420	0
354	20230605	130000	1748161240	5420	5390	5420	5390	70
355	20230605	125900	1747783910	5390	5390	5390	5390	3
356	20230605	125800	1747767740	5390	5390	5390	5390	0
357	20230605	125700	1747767740	5390	5400	5400	5390	3013
358	20230605	125600	1731518870	5400	5410	5410	5400	601
359	20230605	125500	1728271940	5410	5410	5410	5410	0
360	20230605	125400	1728271940	5410	5410	5410	5410	201
361	20230605	125300	1727184530	5410	5410	5410	5410	200
362	20230605	125200	1726102530	5410	5410	5410	5410	70
363	20230605	125100	1725723830	5410	5410	5410	5410	0
364	20230605	125000	1725723830	5410	5410	5410	5410	0
365	20230605	124900	1725723830	5410	5410	5410	5410	0
366	20230605	124800	1725723830	5410	5420	5420	5410	500
367	20230605	124700	1723017020	5420	5420	5420	5420	400
368	20230605	124600	1720849020	5430	5440	5440	5430	625
369	20230605	124500	1717450620	5440	5440	5440	5440	0
370	20230605	124400	1717450620	5440	5440	5440	5440	1
371	20230605	124300	1717445180	5440	5440	5440	5440	0
372	20230605	124200	1717445180	5440	5440	5440	5440	180
373	20230605	124100	1716465980	5440	5440	5440	5440	12
374	20230605	124000	1716400700	5440	5440	5440	5440	0
375	20230605	123900	1716400700	5440	5450	5450	5440	375
376	20230605	123800	1714358930	5450	5450	5450	5450	446
377	20230605	123700	1711928230	5450	5450	5450	5450	405
378	20230605	123600	1709720980	5450	5450	5450	5450	1
379	20230605	123500	1709715530	5450	5440	5450	5440	2423
380	20230605	123400	1696522610	5430	5440	5440	5430	301
381	20230605	123300	1694888170	5440	5440	5440	5440	900
382	20230605	123200	1689992170	5440	5440	5440	5440	1350
383	20230605	123100	1682648170	5430	5430	5430	5430	1
384	20230605	123000	1682642740	5430	5430	5430	5430	7
385	20230605	122900	1682604730	5430	5430	5430	5430	31
386	20230605	122800	1682436400	5430	5430	5430	5430	201
387	20230605	122700	1681344970	5430	5430	5430	5430	3
388	20230605	122600	1681328680	5430	5430	5430	5430	6
389	20230605	122500	1681296100	5430	5430	5430	5430	0
390	20230605	122400	1681296100	5430	5430	5430	5430	0
391	20230605	122300	1681296100	5430	5430	5430	5430	209
392	20230605	122200	1680161230	5430	5430	5430	5430	8
393	20230605	122100	1680117790	5430	5430	5430	5430	162
394	20230605	122000	1679238130	5430	5440	5440	5430	543
395	20230605	121900	1676289540	5440	5430	5440	5430	20
396	20230605	121800	1676180840	5430	5440	5440	5430	101
397	20230605	121700	1675631410	5440	5440	5450	5440	202
398	20230605	121600	1674532520	5440	5440	5440	5440	529
399	20230605	121500	1671654760	5450	5450	5450	5440	1509
400	20230605	121400	1663432700	5450	5440	5450	5440	611
401	20230605	121300	1660106850	5440	5440	5440	5440	1
402	20230605	121200	1660101410	5440	5440	5440	5440	0
403	20230605	121100	1660101410	5440	5440	5440	5440	0
404	20230605	121000	1660101410	5440	5430	5440	5430	101
405	20230605	120900	1659552970	5430	5430	5430	5430	50
406	20230605	120800	1659281470	5440	5440	5440	5440	0
407	20230605	120700	1659281470	5440	5430	5440	5430	151
408	20230605	120600	1658461530	5440	5440	5440	5440	189
409	20230605	120500	1657433370	5450	5450	5450	5440	39
410	20230605	120400	1657221120	5450	5430	5450	5430	105
411	20230605	120300	1656650950	5430	5430	5430	5430	443
412	20230605	120200	1654245460	5430	5450	5450	5430	200
413	20230605	120100	1653157410	5450	5440	5450	5440	500
414	20230605	120000	1650437300	5430	5400	5430	5400	793
415	20230605	115900	1646151450	5400	5430	5430	5400	6016
416	20230605	115800	1613644540	5430	5430	5430	5430	4
417	20230605	115700	1613622820	5430	5440	5440	5430	19
418	20230605	115600	1613519640	5450	5450	5450	5450	1
419	20230605	115500	1613514190	5450	5450	5450	5450	56
420	20230605	115400	1613208990	5450	5450	5450	5450	1000
421	20230605	115300	1607758990	5430	5430	5430	5430	4
422	20230605	115200	1607737270	5430	5450	5450	5430	120
423	20230605	115100	1607085270	5450	5450	5450	5450	0
424	20230605	115000	1607085270	5450	5440	5450	5440	680
425	20230605	114900	1603381180	5430	5440	5440	5430	842
426	20230605	114800	1598807620	5450	5420	5450	5420	728
427	20230605	114700	1594850200	5420	5420	5420	5420	109
428	20230605	114600	1594259420	5430	5430	5430	5420	42
429	20230605	114500	1594031760	5440	5430	5440	5430	6802
430	20230605	114400	1557094480	5410	5430	5430	5410	845
431	20230605	114300	1552517650	5430	5440	5440	5430	131
432	20230605	114200	1551806280	5430	5430	5430	5430	19
433	20230605	114100	1551703110	5440	5450	5460	5410	977
434	20230605	114000	1546394740	5460	5440	5460	5430	5835
435	20230605	113900	1514706340	5430	5420	5430	5410	1864
436	20230605	113800	1504589810	5440	5450	5450	5420	320
437	20230605	113700	1502855050	5450	5450	5450	5430	1247
438	20230605	113600	1496082600	5450	5450	5460	5440	1389
439	20230605	113500	1488515460	5450	5460	5470	5450	99
440	20230605	113400	1487975740	5470	5460	5470	5460	1242
441	20230605	113300	1481192580	5470	5450	5480	5450	7316
442	20230605	113200	1441244960	5450	5490	5490	5450	23168
443	20230605	113100	1314922140	5500	5420	5500	5420	49095
444	20230605	113000	1047086360	5420	5420	5430	5420	431
445	20230605	112900	1044750140	5420	5420	5420	5420	75
446	20230605	112800	1044343640	5400	5420	5420	5390	2712
447	20230605	112700	1029700820	5420	5400	5430	5400	11557
448	20230605	112600	967086650	5370	5370	5370	5370	1
449	20230605	112500	967081280	5370	5370	5370	5370	553
450	20230605	112400	964111670	5370	5370	5370	5370	0
451	20230605	112300	964111670	5370	5380	5400	5370	3619
452	20230605	112200	944599010	5380	5380	5380	5380	452
453	20230605	112100	942167250	5390	5390	5390	5390	0
454	20230605	112000	942167250	5390	5400	5410	5390	1059
455	20230605	111900	936449220	5390	5390	5390	5390	5
456	20230605	111800	936422270	5390	5400	5400	5390	654
457	20230605	111700	932892670	5400	5400	5400	5400	733
458	20230605	111600	928934470	5390	5400	5400	5390	2729
459	20230605	111500	914207970	5400	5400	5400	5400	0
460	20230605	111400	914207970	5400	5410	5410	5400	101
461	20230605	111300	913662560	5410	5400	5410	5390	4434
462	20230605	111200	889716620	5400	5390	5400	5390	572
463	20230605	111100	886627850	5390	5400	5400	5390	242
464	20230605	111000	885323030	5400	5400	5400	5390	1369
465	20230605	110900	877943110	5410	5390	5410	5390	9009
466	20230605	110800	829274430	5390	5370	5390	5370	7754
467	20230605	110700	787519900	5370	5370	5370	5370	48
468	20230605	110600	787262140	5380	5350	5380	5350	6697
469	20230605	110500	751254930	5360	5360	5360	5360	600
470	20230605	110400	748038930	5370	5360	5370	5360	68
471	20230605	110300	747674260	5360	5360	5360	5360	202
472	20230605	110200	746591540	5360	5360	5360	5360	460
473	20230605	110100	744125940	5350	5350	5350	5350	0
474	20230605	110000	744125940	5350	5350	5370	5350	3402
475	20230605	105900	725895140	5350	5350	5350	5350	902
476	20230605	105800	721069440	5350	5350	5350	5350	14
477	20230605	105700	720994540	5340	5340	5340	5340	12
478	20230605	105600	720930460	5360	5360	5360	5360	0
479	20230605	105500	720930460	5360	5350	5360	5340	209
480	20230605	105400	719812370	5350	5330	5350	5330	1517
481	20230605	105300	711697100	5340	5330	5340	5330	4
482	20230605	105200	711675770	5330	5330	5330	5330	1013
483	20230605	105100	706276480	5330	5330	5330	5330	0
484	20230605	105000	706276480	5330	5340	5340	5330	931
485	20230605	104900	701306550	5340	5340	5340	5340	0
486	20230605	104800	701306550	5340	5340	5340	5340	197
487	20230605	104700	700254570	5340	5340	5340	5340	60
488	20230605	104600	699934170	5340	5340	5340	5340	81
489	20230605	104500	699501630	5340	5340	5340	5340	9
490	20230605	104400	699453570	5340	5340	5350	5340	212
491	20230605	104300	698319490	5350	5350	5350	5350	14
492	20230605	104200	698244590	5350	5360	5360	5350	108
493	20230605	104100	697666760	5370	5360	5370	5360	140
494	20230605	104000	696915960	5370	5370	5370	5370	0
495	20230605	103900	696915960	5370	5370	5380	5350	3150
496	20230605	103800	680005480	5370	5370	5370	5370	18
497	20230605	103700	679908820	5370	5380	5380	5370	2
498	20230605	103600	679898070	5370	5360	5370	5360	4316
499	20230605	103500	656737120	5360	5350	5360	5350	35
500	20230605	103400	656549860	5350	5350	5350	5350	418
501	20230605	103300	654313560	5350	5350	5360	5350	256
502	20230605	103200	652943950	5350	5350	5350	5350	0
503	20230605	103100	652943950	5350	5330	5360	5320	2058
504	20230605	103000	641967840	5320	5320	5320	5320	72
505	20230605	102900	641584800	5330	5330	5330	5330	0
506	20230605	102800	641584800	5330	5320	5330	5320	123
507	20230605	102700	640930340	5320	5320	5320	5320	1961
508	20230605	102600	630497820	5330	5330	5330	5330	2
509	20230605	102500	630487160	5330	5330	5330	5330	129
510	20230605	102400	629799590	5330	5330	5330	5330	12
511	20230605	102300	629735630	5340	5340	5340	5340	0
512	20230605	102200	629735630	5340	5330	5340	5330	208
513	20230605	102100	628626980	5350	5350	5350	5350	104
514	20230605	102000	628070580	5350	5350	5350	5350	0
515	20230605	101900	628070580	5350	5350	5350	5350	51
516	20230605	101800	627797730	5360	5350	5360	5350	175
517	20230605	101700	626860730	5350	5350	5350	5350	617
518	20230605	101600	623559780	5350	5370	5370	5350	1369
519	20230605	101500	616233430	5370	5360	5370	5350	7766
520	20230605	101400	574640630	5350	5340	5350	5320	13993
521	20230605	101300	499825830	5320	5330	5340	5320	2520
522	20230605	101200	486417980	5330	5340	5340	5330	310
523	20230605	101100	484762680	5340	5330	5340	5330	204
524	20230605	101000	483674020	5330	5340	5340	5330	196
525	20230605	100900	482628390	5350	5290	5350	5290	9065
526	20230605	100800	434348270	5290	5300	5300	5290	619
527	20230605	100700	431067760	5290	5290	5290	5290	10
528	20230605	100600	431014860	5300	5300	5300	5300	26
529	20230605	100500	430877060	5300	5290	5300	5290	51
530	20230605	100400	430607260	5290	5290	5290	5290	2123
531	20230605	100300	419376590	5290	5280	5290	5280	5
532	20230605	100200	419350160	5270	5290	5290	5270	419
533	20230605	100100	417134250	5290	5290	5290	5290	456
534	20230605	100000	414722010	5300	5300	5300	5300	0
535	20230605	095900	414722010	5300	5300	5300	5300	0
536	20230605	095800	414722010	5300	5300	5300	5300	0
537	20230605	095700	414722010	5300	5300	5300	5300	0
538	20230605	095600	414722010	5300	5300	5300	5300	294
539	20230605	095500	413163810	5290	5280	5290	5280	229
540	20230605	095400	411953680	5270	5270	5270	5270	878
541	20230605	095300	407326620	5270	5290	5290	5260	88
542	20230605	095200	406862020	5260	5270	5270	5260	702
543	20230605	095100	403164680	5270	5290	5290	5270	2593
544	20230605	095000	389493740	5300	5300	5300	5300	3
545	20230605	094900	389477840	5300	5300	5300	5300	420
546	20230605	094800	387251840	5310	5310	5310	5310	1107
547	20230605	094700	381373670	5310	5310	5310	5310	0
548	20230605	094600	381373670	5310	5320	5320	5310	818
549	20230605	094500	377027990	5320	5340	5340	5320	1364
550	20230605	094400	369748850	5340	5330	5350	5330	5898
551	20230605	094300	338231110	5320	5330	5350	5320	4327
552	20230605	094200	315163270	5300	5290	5320	5290	2476
553	20230605	094100	302030730	5280	5260	5280	5260	830
554	20230605	094000	297658630	5240	5250	5260	5240	61
555	20230605	093900	297338680	5250	5240	5250	5240	1371
556	20230605	093800	290154630	5250	5280	5280	5250	1789
557	20230605	093700	280737020	5290	5300	5300	5290	139
558	20230605	093600	280000500	5280	5300	5310	5280	2288
559	20230605	093500	267872270	5300	5170	5340	5170	18155
560	20230605	093400	171929050	5150	5150	5150	5150	0
561	20230605	093300	171929050	5150	5150	5150	5150	38
562	20230605	093200	171733350	5130	5130	5130	5130	221
563	20230605	093100	170599620	5130	5130	5130	5130	70
564	20230605	093000	170240520	5130	5130	5130	5130	11
565	20230605	092900	170184090	5130	5130	5130	5130	0
566	20230605	092800	170184090	5130	5140	5140	5130	6006
567	20230605	092700	139373110	5130	5130	5130	5130	0
568	20230605	092600	139373110	5130	5130	5130	5130	455
569	20230605	092500	137038960	5130	5130	5130	5130	0
570	20230605	092400	137038960	5130	5150	5150	5130	4994
571	20230605	092300	111419700	5130	5130	5130	5130	25
572	20230605	092200	111291450	5120	5120	5120	5120	150
573	20230605	092100	110523450	5120	5130	5130	5120	1654
574	20230605	092000	102050560	5160	5160	5160	5160	0
575	20230605	091900	102050560	5160	5160	5160	5160	0
576	20230605	091800	102050560	5160	5160	5160	5160	0
577	20230605	091700	102050560	5160	5160	5160	5160	1
578	20230605	091600	102045400	5110	5110	5110	5110	0
579	20230605	091500	102045400	5110	5110	5110	5110	5
580	20230605	091400	102019850	5120	5130	5140	5100	1443
581	20230605	091300	94631540	5140	5150	5150	5140	3107
582	20230605	091200	78631100	5150	5150	5150	5150	6
583	20230605	091100	78600200	5150	5150	5150	5150	519
584	20230605	091000	75927350	5150	5150	5150	5150	0
585	20230605	090900	75927350	5150	5160	5160	5150	2783
586	20230605	090800	61594090	5180	5180	5180	5180	22
587	20230605	090700	61480130	5190	5190	5190	5190	474
588	20230605	090600	59020070	5190	5190	5190	5190	50
589	20230605	090500	58760570	5190	5180	5190	5170	5022
590	20230605	090400	32796610	5180	5200	5200	5180	883
591	20230605	090300	28222570	5190	5180	5190	5180	1847
592	20230605	090200	18654630	5180	5180	5180	5180	0
593	20230605	090100	18654630	5180	5190	5200	5180	1371
594	20230605	090000	11551900	5180	5210	5210	5180	2228