KissMeData/451800/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	88676470	5060	5060	5060	5060	2929
3	20230605	184600	88676470	5060	5060	5060	5060	0
4	20230605	184500	88676470	5060	5060	5060	5060	0
5	20230605	184400	88676470	5060	5060	5060	5060	0
6	20230605	184300	88676470	5060	5060	5060	5060	0
7	20230605	184200	88676470	5060	5060	5060	5060	0
8	20230605	184100	88676470	5060	5060	5060	5060	0
9	20230605	184000	88676470	5060	5060	5060	5060	0
10	20230605	183900	88676470	5060	5060	5060	5060	0
11	20230605	183800	88676470	5060	5060	5060	5060	0
12	20230605	183700	88676470	5060	5060	5060	5060	0
13	20230605	183600	88676470	5060	5060	5060	5060	0
14	20230605	183500	88676470	5060	5060	5060	5060	0
15	20230605	183400	88676470	5060	5060	5060	5060	0
16	20230605	183300	88676470	5060	5060	5060	5060	0
17	20230605	183200	88676470	5060	5060	5060	5060	0
18	20230605	183100	88676470	5060	5060	5060	5060	0
19	20230605	183000	88676470	5060	5060	5060	5060	0
20	20230605	182900	88676470	5060	5060	5060	5060	0
21	20230605	182800	88676470	5060	5060	5060	5060	0
22	20230605	182700	88676470	5060	5060	5060	5060	0
23	20230605	182600	88676470	5060	5060	5060	5060	0
24	20230605	182500	88676470	5060	5060	5060	5060	0
25	20230605	182400	88676470	5060	5060	5060	5060	0
26	20230605	182300	88676470	5060	5060	5060	5060	0
27	20230605	182200	88676470	5060	5060	5060	5060	0
28	20230605	182100	88676470	5060	5060	5060	5060	0
29	20230605	182000	88676470	5060	5060	5060	5060	0
30	20230605	181900	88676470	5060	5060	5060	5060	0
31	20230605	181800	88676470	5060	5060	5060	5060	0
32	20230605	181700	88676470	5060	5060	5060	5060	2929
33	20230605	181600	88676470	5060	5060	5060	5060	0
34	20230605	181500	88676470	5060	5060	5060	5060	0
35	20230605	181400	88676470	5060	5060	5060	5060	0
36	20230605	181300	88676470	5060	5060	5060	5060	0
37	20230605	181200	88676470	5060	5060	5060	5060	0
38	20230605	181100	88676470	5060	5060	5060	5060	0
39	20230605	181000	88676470	5060	5060	5060	5060	0
40	20230605	180900	88676470	5060	5060	5060	5060	0
41	20230605	180800	88676470	5060	5060	5060	5060	0
42	20230605	180700	88676470	5060	5060	5060	5060	0
43	20230605	180600	88676470	5060	5060	5060	5060	0
44	20230605	180500	88676470	5060	5060	5060	5060	0
45	20230605	180400	88676470	5060	5060	5060	5060	0
46	20230605	180300	88676470	5060	5060	5060	5060	0
47	20230605	180200	88676470	5060	5060	5060	5060	0
48	20230605	180100	88676470	5060	5060	5060	5060	0
49	20230605	180000	88676470	5060	5060	5060	5060	0
50	20230605	175900	88676470	5060	5060	5060	5060	0
51	20230605	175800	88676470	5060	5060	5060	5060	0
52	20230605	175700	88676470	5060	5060	5060	5060	0
53	20230605	175600	88676470	5060	5060	5060	5060	0
54	20230605	175500	88676470	5060	5060	5060	5060	0
55	20230605	175400	88676470	5060	5060	5060	5060	0
56	20230605	175300	88676470	5060	5060	5060	5060	0
57	20230605	175200	88676470	5060	5060	5060	5060	0
58	20230605	175100	88676470	5060	5060	5060	5060	0
59	20230605	175000	88676470	5060	5060	5060	5060	0
60	20230605	174900	88676470	5060	5060	5060	5060	0
61	20230605	174800	88676470	5060	5060	5060	5060	0
62	20230605	174700	88676470	5060	5060	5060	5060	2929
63	20230605	174600	88676470	5060	5060	5060	5060	0
64	20230605	174500	88676470	5060	5060	5060	5060	0
65	20230605	174400	88676470	5060	5060	5060	5060	0
66	20230605	174300	88676470	5060	5060	5060	5060	0
67	20230605	174200	88676470	5060	5060	5060	5060	0
68	20230605	174100	88676470	5060	5060	5060	5060	0
69	20230605	174000	88676470	5060	5060	5060	5060	0
70	20230605	173900	88676470	5060	5060	5060	5060	0
71	20230605	173800	88676470	5060	5060	5060	5060	0
72	20230605	173700	88676470	5060	5060	5060	5060	0
73	20230605	173600	88676470	5060	5060	5060	5060	0
74	20230605	173500	88676470	5060	5060	5060	5060	0
75	20230605	173400	88676470	5060	5060	5060	5060	0
76	20230605	173300	88676470	5060	5060	5060	5060	0
77	20230605	173200	88676470	5060	5060	5060	5060	0
78	20230605	173100	88676470	5060	5060	5060	5060	0
79	20230605	173000	88676470	5060	5060	5060	5060	0
80	20230605	172900	88676470	5060	5060	5060	5060	0
81	20230605	172800	88676470	5060	5060	5060	5060	0
82	20230605	172700	88676470	5060	5060	5060	5060	0
83	20230605	172600	88676470	5060	5060	5060	5060	0
84	20230605	172500	88676470	5060	5060	5060	5060	0
85	20230605	172400	88676470	5060	5060	5060	5060	0
86	20230605	172300	88676470	5060	5060	5060	5060	0
87	20230605	172200	88676470	5060	5060	5060	5060	0
88	20230605	172100	88676470	5060	5060	5060	5060	0
89	20230605	172000	88676470	5060	5060	5060	5060	0
90	20230605	171900	88676470	5060	5060	5060	5060	0
91	20230605	171800	88676470	5060	5060	5060	5060	0
92	20230605	171700	88676470	5060	5060	5060	5060	2929
93	20230605	171600	88676470	5060	5060	5060	5060	0
94	20230605	171500	88676470	5060	5060	5060	5060	0
95	20230605	171400	88676470	5060	5060	5060	5060	0
96	20230605	171300	88676470	5060	5060	5060	5060	0
97	20230605	171200	88676470	5060	5060	5060	5060	0
98	20230605	171100	88676470	5060	5060	5060	5060	0
99	20230605	171000	88676470	5060	5060	5060	5060	0
100	20230605	170900	88676470	5060	5060	5060	5060	0
101	20230605	170800	88676470	5060	5060	5060	5060	0
102	20230605	170700	88676470	5060	5060	5060	5060	0
103	20230605	170600	88676470	5060	5060	5060	5060	0
104	20230605	170500	88676470	5060	5060	5060	5060	0
105	20230605	170400	88676470	5060	5060	5060	5060	0
106	20230605	170300	88676470	5060	5060	5060	5060	0
107	20230605	170200	88676470	5060	5060	5060	5060	0
108	20230605	170100	88676470	5060	5060	5060	5060	0
109	20230605	170000	88676470	5060	5060	5060	5060	0
110	20230605	165900	88676470	5060	5060	5060	5060	0
111	20230605	165800	88676470	5060	5060	5060	5060	0
112	20230605	165700	88676470	5060	5060	5060	5060	0
113	20230605	165600	88676470	5060	5060	5060	5060	0
114	20230605	165500	88676470	5060	5060	5060	5060	0
115	20230605	165400	88676470	5060	5060	5060	5060	0
116	20230605	165300	88676470	5060	5060	5060	5060	0
117	20230605	165200	88676470	5060	5060	5060	5060	0
118	20230605	165100	88676470	5060	5060	5060	5060	0
119	20230605	165000	88676470	5060	5060	5060	5060	0
120	20230605	164900	88676470	5060	5060	5060	5060	0
121	20230605	164800	88676470	5060	5060	5060	5060	0
122	20230605	164700	88676470	5060	5060	5060	5060	2929
123	20230605	164600	88676470	5060	5060	5060	5060	0
124	20230605	164500	88676470	5060	5060	5060	5060	0
125	20230605	164400	88676470	5060	5060	5060	5060	0
126	20230605	164300	88676470	5060	5060	5060	5060	0
127	20230605	164200	88676470	5060	5060	5060	5060	0
128	20230605	164100	88676470	5060	5060	5060	5060	0
129	20230605	164000	88676470	5060	5060	5060	5060	0
130	20230605	163900	88676470	5060	5060	5060	5060	0
131	20230605	163800	88676470	5060	5060	5060	5060	0
132	20230605	163700	88676470	5060	5060	5060	5060	0
133	20230605	163600	88676470	5060	5060	5060	5060	0
134	20230605	163500	88676470	5060	5060	5060	5060	0
135	20230605	163400	88676470	5060	5060	5060	5060	0
136	20230605	163300	88676470	5060	5060	5060	5060	0
137	20230605	163200	88676470	5060	5060	5060	5060	0
138	20230605	163100	88676470	5060	5060	5060	5060	0
139	20230605	163000	88676470	5060	5060	5060	5060	0
140	20230605	162900	88676470	5060	5060	5060	5060	0
141	20230605	162800	88676470	5060	5060	5060	5060	0
142	20230605	162700	88676470	5060	5060	5060	5060	0
143	20230605	162600	88676470	5060	5060	5060	5060	0
144	20230605	162500	88676470	5060	5060	5060	5060	0
145	20230605	162400	88676470	5060	5060	5060	5060	0
146	20230605	162300	88676470	5060	5060	5060	5060	0
147	20230605	162200	88676470	5060	5060	5060	5060	0
148	20230605	162100	88676470	5060	5060	5060	5060	0
149	20230605	162000	88676470	5060	5060	5060	5060	0
150	20230605	161900	88676470	5060	5060	5060	5060	0
151	20230605	161800	88676470	5060	5060	5060	5060	0
152	20230605	161700	88676470	5060	5060	5060	5060	2929
153	20230605	161600	88676470	5060	5060	5060	5060	0
154	20230605	161500	88676470	5060	5060	5060	5060	0
155	20230605	161400	88676470	5060	5060	5060	5060	0
156	20230605	161300	88676470	5060	5060	5060	5060	0
157	20230605	161200	88676470	5060	5060	5060	5060	0
158	20230605	161100	88676470	5060	5060	5060	5060	0
159	20230605	161000	88676470	5060	5060	5060	5060	0
160	20230605	160900	88676470	5060	5060	5060	5060	0
161	20230605	160800	88676470	5060	5060	5060	5060	0
162	20230605	160700	88676470	5060	5060	5060	5060	0
163	20230605	160600	88676470	5060	5060	5060	5060	0
164	20230605	160500	88676470	5060	5060	5060	5060	0
165	20230605	160400	88676470	5060	5060	5060	5060	0
166	20230605	160300	88676470	5060	5060	5060	5060	0
167	20230605	160200	88676470	5060	5060	5060	5060	0
168	20230605	160100	88676470	5060	5060	5060	5060	0
169	20230605	160000	88676470	5060	5060	5060	5060	0
170	20230605	155900	88676470	5060	5060	5060	5060	0
171	20230605	155800	88676470	5060	5060	5060	5060	0
172	20230605	155700	88676470	5060	5060	5060	5060	0
173	20230605	155600	88676470	5060	5060	5060	5060	0
174	20230605	155500	88676470	5060	5060	5060	5060	0
175	20230605	155400	88676470	5060	5060	5060	5060	0
176	20230605	155300	88676470	5060	5060	5060	5060	0
177	20230605	155200	88676470	5060	5060	5060	5060	0
178	20230605	155100	88676470	5060	5060	5060	5060	0
179	20230605	155000	88676470	5060	5060	5060	5060	0
180	20230605	154900	88676470	5060	5060	5060	5060	0
181	20230605	154800	88676470	5060	5060	5060	5060	0
182	20230605	154700	88676470	5060	5060	5060	5060	2929
183	20230605	154600	88676470	5060	5060	5060	5060	0
184	20230605	154500	88676470	5060	5060	5060	5060	0
185	20230605	154400	88676470	5060	5060	5060	5060	0
186	20230605	154300	88676470	5060	5060	5060	5060	0
187	20230605	154200	88676470	5060	5060	5060	5060	0
188	20230605	154100	88676470	5060	5060	5060	5060	0
189	20230605	154000	88676470	5060	5060	5060	5060	0
190	20230605	153900	88676470	5060	5060	5060	5060	0
191	20230605	153800	88676470	5060	5060	5060	5060	0
192	20230605	153700	88676470	5060	5060	5060	5060	0
193	20230605	153600	88676470	5060	5060	5060	5060	0
194	20230605	153500	88676470	5060	5060	5060	5060	0
195	20230605	153400	88676470	5060	5060	5060	5060	0
196	20230605	153300	88676470	5060	5060	5060	5060	0
197	20230605	153200	88676470	5060	5060	5060	5060	0
198	20230605	153100	88676470	5060	5060	5060	5060	0
199	20230605	153000	88676470	5060	5060	5060	5060	2929
200	20230605	152900	73855730	5060	5060	5060	5060	0
201	20230605	152800	73855730	5060	5060	5060	5060	0
202	20230605	152700	73855730	5060	5060	5060	5060	0
203	20230605	152600	73855730	5060	5060	5060	5060	0
204	20230605	152500	73855730	5060	5060	5060	5060	0
205	20230605	152400	73855730	5060	5060	5060	5060	0
206	20230605	152300	73855730	5060	5060	5060	5060	0
207	20230605	152200	73855730	5060	5060	5060	5060	0
208	20230605	152100	73855730	5060	5060	5060	5060	0
209	20230605	152000	73855730	5060	5060	5060	5060	0
210	20230605	151900	73855730	5060	5060	5060	5060	29
211	20230605	151800	73708990	5050	5050	5050	5050	17
212	20230605	151700	73623140	5060	5060	5060	5050	313
213	20230605	151600	72040250	5050	5060	5060	5050	176
214	20230605	151500	71150870	5060	5050	5060	5050	968
215	20230605	151400	66259450	5050	5050	5050	5050	8
216	20230605	151300	66219050	5060	5060	5060	5060	16
217	20230605	151200	66138090	5060	5060	5060	5060	1
218	20230605	151100	66133030	5060	5060	5060	5060	93
219	20230605	151000	65662450	5060	5060	5060	5060	0
220	20230605	150900	65662450	5060	5060	5060	5060	73
221	20230605	150800	65293070	5060	5060	5060	5060	0
222	20230605	150700	65293070	5060	5060	5060	5060	0
223	20230605	150600	65293070	5060	5060	5060	5060	0
224	20230605	150500	65293070	5060	5060	5060	5060	0
225	20230605	150400	65293070	5060	5060	5060	5060	0
226	20230605	150300	65293070	5060	5060	5060	5060	0
227	20230605	150200	65293070	5060	5060	5060	5060	0
228	20230605	150100	65293070	5060	5060	5060	5060	0
229	20230605	150000	65293070	5060	5060	5060	5060	0
230	20230605	145900	65293070	5060	5060	5060	5060	0
231	20230605	145800	65293070	5060	5060	5060	5060	0
232	20230605	145700	65293070	5060	5060	5060	5060	0
233	20230605	145600	65293070	5060	5060	5060	5060	0
234	20230605	145500	65293070	5060	5060	5060	5060	0
235	20230605	145400	65293070	5060	5060	5060	5060	0
236	20230605	145300	65293070	5060	5060	5060	5060	0
237	20230605	145200	65293070	5060	5060	5060	5060	0
238	20230605	145100	65293070	5060	5060	5060	5060	0
239	20230605	145000	65293070	5060	5060	5060	5060	0
240	20230605	144900	65293070	5060	5060	5060	5060	0
241	20230605	144800	65293070	5060	5060	5060	5060	0
242	20230605	144700	65293070	5060	5060	5060	5060	0
243	20230605	144600	65293070	5060	5060	5060	5060	0
244	20230605	144500	65293070	5060	5060	5060	5060	0
245	20230605	144400	65293070	5060	5060	5060	5060	0
246	20230605	144300	65293070	5060	5060	5060	5060	0
247	20230605	144200	65293070	5060	5060	5060	5060	2
248	20230605	144100	65282950	5060	5060	5060	5060	5
249	20230605	144000	65257650	5050	5050	5050	5050	0
250	20230605	143900	65257650	5050	5050	5060	5050	18
251	20230605	143800	65166590	5050	5050	5050	5050	0
252	20230605	143700	65166590	5050	5050	5050	5050	51
253	20230605	143600	64909040	5050	5050	5050	5050	0
254	20230605	143500	64909040	5050	5050	5050	5050	0
255	20230605	143400	64909040	5050	5050	5050	5050	0
256	20230605	143300	64909040	5050	5050	5050	5050	0
257	20230605	143200	64909040	5050	5050	5050	5050	0
258	20230605	143100	64909040	5050	5050	5050	5050	0
259	20230605	143000	64909040	5050	5050	5050	5050	0
260	20230605	142900	64909040	5050	5050	5050	5050	0
261	20230605	142800	64909040	5050	5050	5050	5050	0
262	20230605	142700	64909040	5050	5050	5050	5050	0
263	20230605	142600	64909040	5050	5050	5050	5050	0
264	20230605	142500	64909040	5050	5050	5050	5050	2
265	20230605	142400	64898940	5060	5060	5060	5060	0
266	20230605	142300	64898940	5060	5060	5060	5060	0
267	20230605	142200	64898940	5060	5060	5060	5060	0
268	20230605	142100	64898940	5060	5060	5060	5060	1
269	20230605	142000	64893880	5060	5060	5060	5060	0
270	20230605	141900	64893880	5060	5060	5060	5060	1
271	20230605	141800	64888820	5060	5060	5060	5060	0
272	20230605	141700	64888820	5060	5060	5060	5060	3
273	20230605	141600	64873640	5060	5060	5060	5060	10
274	20230605	141500	64823040	5050	5050	5050	5050	4
275	20230605	141400	64802840	5060	5060	5060	5060	30
276	20230605	141300	64651040	5050	5050	5050	5050	100
277	20230605	141200	64146040	5060	5060	5060	5060	0
278	20230605	141100	64146040	5060	5060	5060	5060	0
279	20230605	141000	64146040	5060	5060	5060	5060	0
280	20230605	140900	64146040	5060	5060	5060	5060	0
281	20230605	140800	64146040	5060	5060	5060	5060	0
282	20230605	140700	64146040	5060	5060	5060	5060	0
283	20230605	140600	64146040	5060	5060	5060	5060	0
284	20230605	140500	64146040	5060	5060	5060	5060	0
285	20230605	140400	64146040	5060	5060	5060	5060	0
286	20230605	140300	64146040	5060	5060	5060	5060	0
287	20230605	140200	64146040	5060	5060	5060	5060	0
288	20230605	140100	64146040	5060	5060	5060	5060	1
289	20230605	140000	64140980	5060	5060	5060	5060	0
290	20230605	135900	64140980	5060	5060	5060	5060	3
291	20230605	135800	64125800	5060	5050	5060	5050	12
292	20230605	135700	64065090	5050	5050	5050	5050	4
293	20230605	135600	64044890	5050	5060	5060	5050	32
294	20230605	135500	63883010	5050	5050	5050	5050	92
295	20230605	135400	63418410	5060	5060	5060	5060	0
296	20230605	135300	63418410	5060	5060	5060	5060	0
297	20230605	135200	63418410	5060	5060	5060	5060	1
298	20230605	135100	63413350	5060	5060	5060	5060	1
299	20230605	135000	63408290	5060	5060	5060	5060	0
300	20230605	134900	63408290	5060	5060	5060	5060	5
301	20230605	134800	63382990	5060	5060	5060	5060	0
302	20230605	134700	63382990	5060	5060	5060	5060	17
303	20230605	134600	63296970	5060	5060	5060	5060	0
304	20230605	134500	63296970	5060	5050	5060	5050	99
305	20230605	134400	62796470	5050	5050	5050	5050	140
306	20230605	134300	62089470	5060	5060	5060	5060	0
307	20230605	134200	62089470	5060	5060	5060	5060	0
308	20230605	134100	62089470	5060	5060	5060	5060	0
309	20230605	134000	62089470	5060	5060	5060	5060	0
310	20230605	133900	62089470	5060	5060	5060	5060	0
311	20230605	133800	62089470	5060	5060	5060	5060	1
312	20230605	133700	62084410	5060	5060	5060	5060	0
313	20230605	133600	62084410	5060	5060	5060	5060	3
314	20230605	133500	62069230	5050	5050	5050	5050	9
315	20230605	133400	62023780	5060	5060	5060	5060	2
316	20230605	133300	62013660	5060	5060	5060	5060	4
317	20230605	133200	61993420	5060	5060	5060	5060	0
318	20230605	133100	61993420	5060	5060	5060	5060	15
319	20230605	133000	61917520	5060	5060	5060	5060	0
320	20230605	132900	61917520	5060	5060	5060	5060	51
321	20230605	132800	61659460	5050	5060	5060	5050	167
322	20230605	132700	60815450	5060	5060	5060	5060	0
323	20230605	132600	60815450	5060	5060	5060	5060	0
324	20230605	132500	60815450	5060	5060	5060	5060	0
325	20230605	132400	60815450	5060	5060	5060	5060	3
326	20230605	132300	60800270	5060	5060	5060	5060	0
327	20230605	132200	60800270	5060	5060	5060	5060	7
328	20230605	132100	60764850	5060	5060	5060	5060	0
329	20230605	132000	60764850	5060	5060	5060	5060	26
330	20230605	131900	60633290	5060	5060	5060	5060	0
331	20230605	131800	60633290	5060	5050	5060	5050	188
332	20230605	131700	59683050	5060	5060	5060	5060	30
333	20230605	131600	59531250	5060	5060	5060	5060	87
334	20230605	131500	59091030	5050	5060	5060	5050	118
335	20230605	131400	58494360	5050	5050	5050	5050	488
336	20230605	131300	56029960	5050	5050	5050	5050	0
337	20230605	131200	56029960	5050	5050	5050	5050	0
338	20230605	131100	56029960	5050	5050	5050	5050	0
339	20230605	131000	56029960	5050	5050	5050	5050	0
340	20230605	130900	56029960	5050	5050	5050	5050	0
341	20230605	130800	56029960	5050	5050	5050	5050	0
342	20230605	130700	56029960	5050	5050	5050	5050	0
343	20230605	130600	56029960	5050	5050	5050	5050	1
344	20230605	130500	56024910	5060	5060	5060	5060	0
345	20230605	130400	56024910	5060	5060	5060	5060	0
346	20230605	130300	56024910	5060	5060	5060	5060	0
347	20230605	130200	56024910	5060	5060	5060	5060	0
348	20230605	130100	56024910	5060	5060	5060	5060	0
349	20230605	130000	56024910	5060	5060	5060	5060	0
350	20230605	125900	56024910	5060	5060	5060	5060	0
351	20230605	125800	56024910	5060	5060	5060	5060	0
352	20230605	125700	56024910	5060	5060	5060	5060	0
353	20230605	125600	56024910	5060	5060	5060	5060	0
354	20230605	125500	56024910	5060	5060	5060	5060	0
355	20230605	125400	56024910	5060	5060	5060	5060	0
356	20230605	125300	56024910	5060	5060	5060	5060	0
357	20230605	125200	56024910	5060	5060	5060	5060	0
358	20230605	125100	56024910	5060	5060	5060	5060	0
359	20230605	125000	56024910	5060	5060	5060	5060	0
360	20230605	124900	56024910	5060	5060	5060	5060	0
361	20230605	124800	56024910	5060	5060	5060	5060	1
362	20230605	124700	56019850	5050	5050	5050	5050	1
363	20230605	124600	56014800	5060	5060	5060	5060	0
364	20230605	124500	56014800	5060	5060	5060	5060	0
365	20230605	124400	56014800	5060	5060	5060	5060	0
366	20230605	124300	56014800	5060	5060	5060	5060	0
367	20230605	124200	56014800	5060	5060	5060	5060	0
368	20230605	124100	56014800	5060	5060	5060	5060	0
369	20230605	124000	56014800	5060	5060	5060	5060	0
370	20230605	123900	56014800	5060	5060	5060	5060	2
371	20230605	123800	56004680	5050	5050	5050	5050	0
372	20230605	123700	56004680	5050	5060	5060	5050	7
373	20230605	123600	55969280	5060	5060	5060	5060	0
374	20230605	123500	55969280	5060	5050	5060	5050	67
375	20230605	123400	55630760	5060	5060	5060	5060	0
376	20230605	123300	55630760	5060	5060	5060	5060	22
377	20230605	123200	55519440	5060	5060	5060	5060	0
378	20230605	123100	55519440	5060	5060	5060	5060	0
379	20230605	123000	55519440	5060	5060	5060	5060	0
380	20230605	122900	55519440	5060	5060	5060	5060	0
381	20230605	122800	55519440	5060	5060	5060	5060	0
382	20230605	122700	55519440	5060	5060	5060	5060	0
383	20230605	122600	55519440	5060	5060	5060	5060	0
384	20230605	122500	55519440	5060	5060	5060	5060	0
385	20230605	122400	55519440	5060	5060	5060	5060	0
386	20230605	122300	55519440	5060	5060	5060	5060	0
387	20230605	122200	55519440	5060	5060	5060	5060	0
388	20230605	122100	55519440	5060	5060	5060	5060	0
389	20230605	122000	55519440	5060	5060	5060	5060	0
390	20230605	121900	55519440	5060	5060	5060	5060	0
391	20230605	121800	55519440	5060	5060	5060	5060	0
392	20230605	121700	55519440	5060	5060	5060	5060	0
393	20230605	121600	55519440	5060	5060	5060	5060	0
394	20230605	121500	55519440	5060	5060	5060	5060	0
395	20230605	121400	55519440	5060	5060	5060	5060	0
396	20230605	121300	55519440	5060	5060	5060	5060	0
397	20230605	121200	55519440	5060	5060	5060	5060	0
398	20230605	121100	55519440	5060	5060	5060	5060	0
399	20230605	121000	55519440	5060	5060	5060	5060	0
400	20230605	120900	55519440	5060	5060	5060	5060	0
401	20230605	120800	55519440	5060	5060	5060	5060	0
402	20230605	120700	55519440	5060	5060	5060	5060	0
403	20230605	120600	55519440	5060	5060	5060	5060	0
404	20230605	120500	55519440	5060	5060	5060	5060	0
405	20230605	120400	55519440	5060	5060	5060	5060	0
406	20230605	120300	55519440	5060	5060	5060	5060	0
407	20230605	120200	55519440	5060	5060	5060	5060	0
408	20230605	120100	55519440	5060	5060	5060	5060	0
409	20230605	120000	55519440	5060	5060	5060	5060	0
410	20230605	115900	55519440	5060	5060	5060	5060	1
411	20230605	115800	55514380	5060	5060	5060	5060	1
412	20230605	115700	55509320	5060	5060	5060	5060	0
413	20230605	115600	55509320	5060	5060	5060	5060	2
414	20230605	115500	55499200	5060	5060	5060	5060	0
415	20230605	115400	55499200	5060	5060	5060	5060	6
416	20230605	115300	55468840	5050	5050	5050	5050	5
417	20230605	115200	55443590	5060	5060	5060	5060	14
418	20230605	115100	55372750	5050	5050	5050	5050	33
419	20230605	115000	55206100	5050	5050	5060	5050	17
420	20230605	114900	55120100	5050	5050	5060	5050	49
421	20230605	114800	54872550	5050	5050	5050	5050	2
422	20230605	114700	54862450	5060	5060	5060	5060	30
423	20230605	114600	54710650	5050	5050	5050	5050	35
424	20230605	114500	54533900	5050	5050	5050	5050	65
425	20230605	114400	54205650	5050	5050	5050	5050	0
426	20230605	114300	54205650	5050	5050	5050	5050	3
427	20230605	114200	54190500	5050	5050	5050	5050	11
428	20230605	114100	54134950	5050	5050	5050	5050	0
429	20230605	114000	54134950	5050	5050	5050	5050	37
430	20230605	113900	53948100	5040	5040	5040	5040	0
431	20230605	113800	53948100	5040	5050	5050	5040	123
432	20230605	113700	53327850	5050	5050	5050	5050	0
433	20230605	113600	53327850	5050	5050	5050	5050	260
434	20230605	113500	52014850	5050	5050	5050	5050	0
435	20230605	113400	52014850	5050	5050	5050	5050	9
436	20230605	113300	51969400	5050	5050	5050	5050	29
437	20230605	113200	51822950	5050	5050	5050	5050	0
438	20230605	113100	51822950	5050	5050	5050	5050	58
439	20230605	113000	51530050	5050	5050	5050	5050	0
440	20230605	112900	51530050	5050	5050	5050	5050	65
441	20230605	112800	51201800	5050	5050	5050	5050	0
442	20230605	112700	51201800	5050	5050	5050	5050	62
443	20230605	112600	50888700	5040	5040	5040	5040	0
444	20230605	112500	50888700	5040	5050	5050	5040	154
445	20230605	112400	50111910	5050	5050	5050	5050	54
446	20230605	112300	49839210	5050	5050	5050	5050	0
447	20230605	112200	49839210	5050	5050	5050	5050	50
448	20230605	112100	49586710	5050	5050	5050	5050	0
449	20230605	112000	49586710	5050	5050	5050	5050	43
450	20230605	111900	49369560	5050	5050	5050	5050	0
451	20230605	111800	49369560	5050	5050	5050	5050	47
452	20230605	111700	49132210	5050	5050	5050	5050	0
453	20230605	111600	49132210	5050	5040	5050	5040	76
454	20230605	111500	48748710	5050	5050	5050	5050	54
455	20230605	111400	48476010	5050	5050	5050	5050	0
456	20230605	111300	48476010	5050	5050	5050	5050	65
457	20230605	111200	48147760	5050	5050	5050	5050	0
458	20230605	111100	48147760	5050	5060	5060	5050	213
459	20230605	111000	47071540	5060	5060	5060	5060	0
460	20230605	110900	47071540	5060	5060	5060	5060	49
461	20230605	110800	46823600	5050	5050	5050	5050	18
462	20230605	110700	46732700	5060	5050	5060	5050	153
463	20230605	110600	45959440	5050	5050	5060	5050	219
464	20230605	110500	44852830	5050	5050	5050	5050	4
465	20230605	110400	44832630	5050	5050	5050	5050	670
466	20230605	110300	41449130	5050	5050	5050	5050	0
467	20230605	110200	41449130	5050	5030	5050	5030	270
468	20230605	110100	40088700	5030	5030	5030	5030	0
469	20230605	110000	40088700	5030	5020	5030	5020	164
470	20230605	105900	39264110	5020	5040	5040	5020	916
471	20230605	105800	34658930	5030	5030	5030	5030	2
472	20230605	105700	34648870	5030	5040	5040	5030	52
473	20230605	105600	34386830	5030	5030	5030	5030	12
474	20230605	105500	34326470	5040	5030	5040	5030	50
475	20230605	105400	34074570	5040	5040	5040	5040	279
476	20230605	105300	32668410	5050	5050	5050	5050	1
477	20230605	105200	32663360	5050	5050	5050	5050	0
478	20230605	105100	32663360	5050	5050	5050	5050	4
479	20230605	105000	32643160	5050	5050	5050	5050	13
480	20230605	104900	32577510	5050	5050	5050	5050	10
481	20230605	104800	32527010	5050	5050	5050	5050	33
482	20230605	104700	32360360	5040	5040	5040	5040	9
483	20230605	104600	32315000	5050	5040	5050	5040	67
484	20230605	104500	31976720	5050	5050	5050	5050	191
485	20230605	104400	31012170	5050	5050	5050	5050	0
486	20230605	104300	31012170	5050	5050	5050	5050	0
487	20230605	104200	31012170	5050	5050	5050	5050	1
488	20230605	104100	31007120	5050	5050	5050	5050	0
489	20230605	104000	31007120	5050	5050	5050	5050	0
490	20230605	103900	31007120	5050	5050	5050	5050	0
491	20230605	103800	31007120	5050	5050	5050	5050	0
492	20230605	103700	31007120	5050	5050	5050	5050	1
493	20230605	103600	31002070	5050	5050	5050	5050	1
494	20230605	103500	30997020	5050	5050	5050	5050	0
495	20230605	103400	30997020	5050	5050	5050	5050	1
496	20230605	103300	30991970	5050	5050	5050	5050	0
497	20230605	103200	30991970	5050	5050	5050	5050	0
498	20230605	103100	30991970	5050	5050	5050	5050	0
499	20230605	103000	30991970	5050	5050	5050	5050	1
500	20230605	102900	30986920	5050	5050	5050	5050	0
501	20230605	102800	30986920	5050	5050	5050	5050	2
502	20230605	102700	30976820	5050	5050	5050	5050	0
503	20230605	102600	30976820	5050	5050	5050	5050	9
504	20230605	102500	30931370	5040	5040	5040	5040	5
505	20230605	102400	30906170	5050	5050	5050	5050	24
506	20230605	102300	30784970	5050	5050	5050	5050	39
507	20230605	102200	30588020	5050	5050	5050	5050	0
508	20230605	102100	30588020	5050	5050	5050	5050	61
509	20230605	102000	30279970	5040	5050	5050	5040	22
510	20230605	101900	30169070	5050	5050	5050	5050	53
511	20230605	101800	29901420	5050	5050	5050	5050	0
512	20230605	101700	29901420	5050	5050	5050	5050	60
513	20230605	101600	29598420	5050	5050	5050	5050	59
514	20230605	101500	29300470	5050	5050	5050	5050	0
515	20230605	101400	29300470	5050	5050	5050	5050	63
516	20230605	101300	28982320	5050	5050	5050	5050	0
517	20230605	101200	28982320	5050	5050	5050	5050	62
518	20230605	101100	28669220	5050	5050	5050	5050	0
519	20230605	101000	28669220	5050	5050	5050	5050	52
520	20230605	100900	28406620	5050	5050	5050	5050	0
521	20230605	100800	28406620	5050	5050	5050	5050	59
522	20230605	100700	28108670	5050	5050	5050	5050	59
523	20230605	100600	27810720	5050	5050	5050	5050	0
524	20230605	100500	27810720	5050	5050	5050	5050	49
525	20230605	100400	27563270	5050	5050	5050	5050	0
526	20230605	100300	27563270	5050	5050	5050	5050	59
527	20230605	100200	27265320	5050	5050	5050	5050	0
528	20230605	100100	27265320	5050	5040	5050	5040	193
529	20230605	100000	26292010	5040	5040	5040	5040	34
530	20230605	095900	26120650	5050	5060	5060	5050	198
531	20230605	095800	25120370	5060	5060	5060	5060	49
532	20230605	095700	24872430	5050	5050	5050	5050	0
533	20230605	095600	24872430	5050	5050	5050	5050	203
534	20230605	095500	23847280	5050	5050	5050	5050	0
535	20230605	095400	23847280	5050	5050	5050	5050	54
536	20230605	095300	23574580	5050	5050	5050	5050	0
537	20230605	095200	23574580	5050	5050	5050	5050	243
538	20230605	095100	22347430	5050	5060	5060	5050	217
539	20230605	095000	21249510	5070	5070	5070	5070	37
540	20230605	094900	21061920	5070	5070	5070	5070	46
541	20230605	094800	20828700	5070	5070	5070	5070	0
542	20230605	094700	20828700	5070	5070	5070	5070	42
543	20230605	094600	20615760	5070	5070	5070	5070	0
544	20230605	094500	20615760	5070	5060	5070	5060	57
545	20230605	094400	20326780	5070	5060	5070	5060	123
546	20230605	094300	19704370	5070	5070	5070	5070	47
547	20230605	094200	19466080	5070	5070	5070	5070	0
548	20230605	094100	19466080	5070	5070	5070	5070	43
549	20230605	094000	19248070	5060	5060	5070	5060	116
550	20230605	093900	18660670	5060	5060	5060	5060	72
551	20230605	093800	18296350	5070	5060	5070	5060	66
552	20230605	093700	17961840	5070	5070	5070	5070	1
553	20230605	093600	17956770	5070	5060	5070	5060	74
554	20230605	093500	17581650	5060	5060	5060	5060	404
555	20230605	093400	15537410	5070	5070	5070	5070	54
556	20230605	093300	15263630	5070	5070	5070	5070	46
557	20230605	093200	15030410	5070	5070	5070	5070	0
558	20230605	093100	15030410	5070	5070	5070	5070	44
559	20230605	093000	14807330	5070	5070	5070	5070	0
560	20230605	092900	14807330	5070	5070	5070	5070	41
561	20230605	092800	14599460	5070	5070	5070	5070	0
562	20230605	092700	14599460	5070	5060	5070	5060	59
563	20230605	092600	14300380	5060	5060	5060	5060	7
564	20230605	092500	14264960	5070	5070	5070	5070	53
565	20230605	092400	13996250	5070	5070	5070	5070	158
566	20230605	092300	13195190	5070	5070	5070	5070	0
567	20230605	092200	13195190	5070	5070	5070	5070	42
568	20230605	092100	12982250	5060	5050	5060	5050	1378
569	20230605	092000	6023110	5050	5040	5050	5040	539
570	20230605	091900	3306120	5050	5050	5050	5050	0
571	20230605	091800	3306120	5050	5050	5050	5050	0
572	20230605	091700	3306120	5050	5050	5050	5050	0
573	20230605	091600	3306120	5050	5050	5050	5050	0
574	20230605	091500	3306120	5050	5050	5050	5050	0
575	20230605	091400	3306120	5050	5050	5050	5050	0
576	20230605	091300	3306120	5050	5050	5050	5050	0
577	20230605	091200	3306120	5050	5050	5050	5050	0
578	20230605	091100	3306120	5050	5050	5050	5050	0
579	20230605	091000	3306120	5050	5050	5050	5050	324
580	20230605	090900	1669920	5050	5050	5050	5050	7
581	20230605	090800	1634570	5050	5060	5060	5050	266
582	20230605	090700	288880	5060	5060	5060	5060	0
583	20230605	090600	288880	5060	5060	5060	5060	0
584	20230605	090500	288880	5060	5060	5060	5060	0
585	20230605	090400	288880	5060	5060	5060	5060	1
586	20230605	090300	283820	5050	5050	5050	5050	0
587	20230605	090200	283820	5050	5050	5050	5050	0
588	20230605	090100	283820	5050	5070	5070	5050	55
589	20230605	090000	5070	5070	5070	5070	5070	1