KissMeData/100590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203600	144380360	5860	5860	5860	5860	400
3	20230605	203500	144380360	5860	5860	5860	5860	0
4	20230605	203400	144380360	5860	5860	5860	5860	0
5	20230605	203300	144380360	5860	5860	5860	5860	0
6	20230605	203200	144380360	5860	5860	5860	5860	0
7	20230605	203100	144380360	5860	5860	5860	5860	0
8	20230605	203000	144380360	5860	5860	5860	5860	0
9	20230605	202900	144380360	5860	5860	5860	5860	0
10	20230605	202800	144380360	5860	5860	5860	5860	0
11	20230605	202700	144380360	5860	5860	5860	5860	0
12	20230605	202600	144380360	5860	5860	5860	5860	0
13	20230605	202500	144380360	5860	5860	5860	5860	0
14	20230605	202400	144380360	5860	5860	5860	5860	0
15	20230605	202300	144380360	5860	5860	5860	5860	0
16	20230605	202200	144380360	5860	5860	5860	5860	0
17	20230605	202100	144380360	5860	5860	5860	5860	0
18	20230605	202000	144380360	5860	5860	5860	5860	0
19	20230605	201900	144380360	5860	5860	5860	5860	0
20	20230605	201800	144380360	5860	5860	5860	5860	0
21	20230605	201700	144380360	5860	5860	5860	5860	0
22	20230605	201600	144380360	5860	5860	5860	5860	0
23	20230605	201500	144380360	5860	5860	5860	5860	0
24	20230605	201400	144380360	5860	5860	5860	5860	0
25	20230605	201300	144380360	5860	5860	5860	5860	0
26	20230605	201200	144380360	5860	5860	5860	5860	0
27	20230605	201100	144380360	5860	5860	5860	5860	0
28	20230605	201000	144380360	5860	5860	5860	5860	0
29	20230605	200900	144380360	5860	5860	5860	5860	0
30	20230605	200800	144380360	5860	5860	5860	5860	0
31	20230605	200700	144380360	5860	5860	5860	5860	0
32	20230605	200600	144380360	5860	5860	5860	5860	400
33	20230605	200500	144380360	5860	5860	5860	5860	0
34	20230605	200400	144380360	5860	5860	5860	5860	0
35	20230605	200300	144380360	5860	5860	5860	5860	0
36	20230605	200200	144380360	5860	5860	5860	5860	0
37	20230605	200100	144380360	5860	5860	5860	5860	0
38	20230605	200000	144380360	5860	5860	5860	5860	0
39	20230605	195900	144380360	5860	5860	5860	5860	0
40	20230605	195800	144380360	5860	5860	5860	5860	0
41	20230605	195700	144380360	5860	5860	5860	5860	0
42	20230605	195600	144380360	5860	5860	5860	5860	0
43	20230605	195500	144380360	5860	5860	5860	5860	0
44	20230605	195400	144380360	5860	5860	5860	5860	0
45	20230605	195300	144380360	5860	5860	5860	5860	0
46	20230605	195200	144380360	5860	5860	5860	5860	0
47	20230605	195100	144380360	5860	5860	5860	5860	0
48	20230605	195000	144380360	5860	5860	5860	5860	0
49	20230605	194900	144380360	5860	5860	5860	5860	0
50	20230605	194800	144380360	5860	5860	5860	5860	0
51	20230605	194700	144380360	5860	5860	5860	5860	0
52	20230605	194600	144380360	5860	5860	5860	5860	0
53	20230605	194500	144380360	5860	5860	5860	5860	0
54	20230605	194400	144380360	5860	5860	5860	5860	0
55	20230605	194300	144380360	5860	5860	5860	5860	0
56	20230605	194200	144380360	5860	5860	5860	5860	0
57	20230605	194100	144380360	5860	5860	5860	5860	0
58	20230605	194000	144380360	5860	5860	5860	5860	0
59	20230605	193900	144380360	5860	5860	5860	5860	0
60	20230605	193800	144380360	5860	5860	5860	5860	0
61	20230605	193700	144380360	5860	5860	5860	5860	0
62	20230605	193600	144380360	5860	5860	5860	5860	400
63	20230605	193500	144380360	5860	5860	5860	5860	0
64	20230605	193400	144380360	5860	5860	5860	5860	0
65	20230605	193300	144380360	5860	5860	5860	5860	0
66	20230605	193200	144380360	5860	5860	5860	5860	0
67	20230605	193100	144380360	5860	5860	5860	5860	0
68	20230605	193000	144380360	5860	5860	5860	5860	0
69	20230605	192900	144380360	5860	5860	5860	5860	0
70	20230605	192800	144380360	5860	5860	5860	5860	0
71	20230605	192700	144380360	5860	5860	5860	5860	0
72	20230605	192600	144380360	5860	5860	5860	5860	0
73	20230605	192500	144380360	5860	5860	5860	5860	0
74	20230605	192400	144380360	5860	5860	5860	5860	0
75	20230605	192300	144380360	5860	5860	5860	5860	0
76	20230605	192200	144380360	5860	5860	5860	5860	0
77	20230605	192100	144380360	5860	5860	5860	5860	0
78	20230605	192000	144380360	5860	5860	5860	5860	0
79	20230605	191900	144380360	5860	5860	5860	5860	0
80	20230605	191800	144380360	5860	5860	5860	5860	0
81	20230605	191700	144380360	5860	5860	5860	5860	0
82	20230605	191600	144380360	5860	5860	5860	5860	0
83	20230605	191500	144380360	5860	5860	5860	5860	0
84	20230605	191400	144380360	5860	5860	5860	5860	0
85	20230605	191300	144380360	5860	5860	5860	5860	0
86	20230605	191200	144380360	5860	5860	5860	5860	0
87	20230605	191100	144380360	5860	5860	5860	5860	0
88	20230605	191000	144380360	5860	5860	5860	5860	0
89	20230605	190900	144380360	5860	5860	5860	5860	0
90	20230605	190800	144380360	5860	5860	5860	5860	0
91	20230605	190700	144380360	5860	5860	5860	5860	0
92	20230605	190600	144380360	5860	5860	5860	5860	400
93	20230605	190500	144380360	5860	5860	5860	5860	0
94	20230605	190400	144380360	5860	5860	5860	5860	0
95	20230605	190300	144380360	5860	5860	5860	5860	0
96	20230605	190200	144380360	5860	5860	5860	5860	0
97	20230605	190100	144380360	5860	5860	5860	5860	0
98	20230605	190000	144380360	5860	5860	5860	5860	0
99	20230605	185900	144380360	5860	5860	5860	5860	0
100	20230605	185800	144380360	5860	5860	5860	5860	0
101	20230605	185700	144380360	5860	5860	5860	5860	0
102	20230605	185600	144380360	5860	5860	5860	5860	0
103	20230605	185500	144380360	5860	5860	5860	5860	0
104	20230605	185400	144380360	5860	5860	5860	5860	0
105	20230605	185300	144380360	5860	5860	5860	5860	0
106	20230605	185200	144380360	5860	5860	5860	5860	0
107	20230605	185100	144380360	5860	5860	5860	5860	0
108	20230605	185000	144380360	5860	5860	5860	5860	0
109	20230605	184900	144380360	5860	5860	5860	5860	0
110	20230605	184800	144380360	5860	5860	5860	5860	0
111	20230605	184700	144380360	5860	5860	5860	5860	0
112	20230605	184600	144380360	5860	5860	5860	5860	0
113	20230605	184500	144380360	5860	5860	5860	5860	0
114	20230605	184400	144380360	5860	5860	5860	5860	0
115	20230605	184300	144380360	5860	5860	5860	5860	0
116	20230605	184200	144380360	5860	5860	5860	5860	0
117	20230605	184100	144380360	5860	5860	5860	5860	0
118	20230605	184000	144380360	5860	5860	5860	5860	0
119	20230605	183900	144380360	5860	5860	5860	5860	0
120	20230605	183800	144380360	5860	5860	5860	5860	0
121	20230605	183700	144380360	5860	5860	5860	5860	0
122	20230605	183600	144380360	5860	5860	5860	5860	400
123	20230605	183500	144380360	5860	5860	5860	5860	0
124	20230605	183400	144380360	5860	5860	5860	5860	0
125	20230605	183300	144380360	5860	5860	5860	5860	0
126	20230605	183200	144380360	5860	5860	5860	5860	0
127	20230605	183100	144380360	5860	5860	5860	5860	0
128	20230605	183000	144380360	5860	5860	5860	5860	0
129	20230605	182900	144380360	5860	5860	5860	5860	0
130	20230605	182800	144380360	5860	5860	5860	5860	0
131	20230605	182700	144380360	5860	5860	5860	5860	0
132	20230605	182600	144380360	5860	5860	5860	5860	0
133	20230605	182500	144380360	5860	5860	5860	5860	0
134	20230605	182400	144380360	5860	5860	5860	5860	0
135	20230605	182300	144380360	5860	5860	5860	5860	0
136	20230605	182200	144380360	5860	5860	5860	5860	0
137	20230605	182100	144380360	5860	5860	5860	5860	0
138	20230605	182000	144380360	5860	5860	5860	5860	0
139	20230605	181900	144380360	5860	5860	5860	5860	0
140	20230605	181800	144380360	5860	5860	5860	5860	0
141	20230605	181700	144380360	5860	5860	5860	5860	0
142	20230605	181600	144380360	5860	5860	5860	5860	0
143	20230605	181500	144380360	5860	5860	5860	5860	0
144	20230605	181400	144380360	5860	5860	5860	5860	0
145	20230605	181300	144380360	5860	5860	5860	5860	0
146	20230605	181200	144380360	5860	5860	5860	5860	0
147	20230605	181100	144380360	5860	5860	5860	5860	0
148	20230605	181000	144380360	5860	5860	5860	5860	0
149	20230605	180900	144380360	5860	5860	5860	5860	0
150	20230605	180800	144380360	5860	5860	5860	5860	0
151	20230605	180700	144380360	5860	5860	5860	5860	0
152	20230605	180600	144380360	5860	5860	5860	5860	400
153	20230605	180500	144380360	5860	5860	5860	5860	0
154	20230605	180400	144380360	5860	5860	5860	5860	0
155	20230605	180300	144380360	5860	5860	5860	5860	0
156	20230605	180200	144380360	5860	5860	5860	5860	0
157	20230605	180100	144380360	5860	5860	5860	5860	0
158	20230605	180000	144380360	5860	5860	5860	5860	0
159	20230605	175900	144380360	5860	5860	5860	5860	0
160	20230605	175800	144380360	5860	5860	5860	5860	0
161	20230605	175700	144380360	5860	5860	5860	5860	0
162	20230605	175600	144380360	5860	5860	5860	5860	0
163	20230605	175500	144380360	5860	5860	5860	5860	0
164	20230605	175400	144380360	5860	5860	5860	5860	0
165	20230605	175300	144380360	5860	5860	5860	5860	0
166	20230605	175200	144380360	5860	5860	5860	5860	0
167	20230605	175100	144380360	5860	5860	5860	5860	0
168	20230605	175000	144380360	5860	5860	5860	5860	0
169	20230605	174900	144380360	5860	5860	5860	5860	0
170	20230605	174800	144380360	5860	5860	5860	5860	0
171	20230605	174700	144380360	5860	5860	5860	5860	0
172	20230605	174600	144380360	5860	5860	5860	5860	0
173	20230605	174500	144380360	5860	5860	5860	5860	0
174	20230605	174400	144380360	5860	5860	5860	5860	0
175	20230605	174300	144380360	5860	5860	5860	5860	0
176	20230605	174200	144380360	5860	5860	5860	5860	0
177	20230605	174100	144380360	5860	5860	5860	5860	0
178	20230605	174000	144380360	5860	5860	5860	5860	0
179	20230605	173900	144380360	5860	5860	5860	5860	0
180	20230605	173800	144380360	5860	5860	5860	5860	0
181	20230605	173700	144380360	5860	5860	5860	5860	0
182	20230605	173600	144380360	5860	5860	5860	5860	400
183	20230605	173500	144380360	5860	5860	5860	5860	0
184	20230605	173400	144380360	5860	5860	5860	5860	0
185	20230605	173300	144380360	5860	5860	5860	5860	0
186	20230605	173200	144380360	5860	5860	5860	5860	0
187	20230605	173100	144380360	5860	5860	5860	5860	0
188	20230605	173000	144380360	5860	5860	5860	5860	0
189	20230605	172900	144380360	5860	5860	5860	5860	0
190	20230605	172800	144380360	5860	5860	5860	5860	0
191	20230605	172700	144380360	5860	5860	5860	5860	0
192	20230605	172600	144380360	5860	5860	5860	5860	0
193	20230605	172500	144380360	5860	5860	5860	5860	0
194	20230605	172400	144380360	5860	5860	5860	5860	0
195	20230605	172300	144380360	5860	5860	5860	5860	0
196	20230605	172200	144380360	5860	5860	5860	5860	0
197	20230605	172100	144380360	5860	5860	5860	5860	0
198	20230605	172000	144380360	5860	5860	5860	5860	0
199	20230605	171900	144380360	5860	5860	5860	5860	0
200	20230605	171800	144380360	5860	5860	5860	5860	0
201	20230605	171700	144380360	5860	5860	5860	5860	0
202	20230605	171600	144380360	5860	5860	5860	5860	0
203	20230605	171500	144380360	5860	5860	5860	5860	0
204	20230605	171400	144380360	5860	5860	5860	5860	0
205	20230605	171300	144380360	5860	5860	5860	5860	0
206	20230605	171200	144380360	5860	5860	5860	5860	0
207	20230605	171100	144380360	5860	5860	5860	5860	0
208	20230605	171000	144380360	5860	5860	5860	5860	0
209	20230605	170900	144380360	5860	5860	5860	5860	0
210	20230605	170800	144380360	5860	5860	5860	5860	0
211	20230605	170700	144380360	5860	5860	5860	5860	0
212	20230605	170600	144380360	5860	5860	5860	5860	400
213	20230605	170500	144380360	5860	5860	5860	5860	0
214	20230605	170400	144380360	5860	5860	5860	5860	0
215	20230605	170300	144380360	5860	5860	5860	5860	0
216	20230605	170200	144380360	5860	5860	5860	5860	0
217	20230605	170100	144380360	5860	5860	5860	5860	0
218	20230605	170000	144380360	5860	5860	5860	5860	0
219	20230605	165900	144380360	5860	5860	5860	5860	0
220	20230605	165800	144380360	5860	5860	5860	5860	0
221	20230605	165700	144380360	5860	5860	5860	5860	0
222	20230605	165600	144380360	5860	5860	5860	5860	0
223	20230605	165500	144380360	5860	5860	5860	5860	0
224	20230605	165400	144380360	5860	5860	5860	5860	0
225	20230605	165300	144380360	5860	5860	5860	5860	0
226	20230605	165200	144380360	5860	5860	5860	5860	0
227	20230605	165100	144380360	5860	5860	5860	5860	0
228	20230605	165000	144380360	5860	5860	5860	5860	0
229	20230605	164900	144380360	5860	5860	5860	5860	0
230	20230605	164800	144380360	5860	5860	5860	5860	0
231	20230605	164700	144380360	5860	5860	5860	5860	0
232	20230605	164600	144380360	5860	5860	5860	5860	0
233	20230605	164500	144380360	5860	5860	5860	5860	0
234	20230605	164400	144380360	5860	5860	5860	5860	0
235	20230605	164300	144380360	5860	5860	5860	5860	0
236	20230605	164200	144380360	5860	5860	5860	5860	0
237	20230605	164100	144380360	5860	5860	5860	5860	0
238	20230605	164000	144380360	5860	5860	5860	5860	0
239	20230605	163900	144380360	5860	5860	5860	5860	0
240	20230605	163800	144380360	5860	5860	5860	5860	0
241	20230605	163700	144380360	5860	5860	5860	5860	0
242	20230605	163600	144380360	5860	5860	5860	5860	400
243	20230605	163500	144380360	5860	5860	5860	5860	0
244	20230605	163400	144380360	5860	5860	5860	5860	0
245	20230605	163300	144380360	5860	5860	5860	5860	0
246	20230605	163200	144380360	5860	5860	5860	5860	0
247	20230605	163100	144380360	5860	5860	5860	5860	0
248	20230605	163000	144380360	5860	5860	5860	5860	0
249	20230605	162900	144380360	5860	5860	5860	5860	0
250	20230605	162800	144380360	5860	5860	5860	5860	0
251	20230605	162700	144380360	5860	5860	5860	5860	0
252	20230605	162600	144380360	5860	5860	5860	5860	0
253	20230605	162500	144380360	5860	5860	5860	5860	0
254	20230605	162400	144380360	5860	5860	5860	5860	0
255	20230605	162300	144380360	5860	5860	5860	5860	0
256	20230605	162200	144380360	5860	5860	5860	5860	0
257	20230605	162100	144380360	5860	5860	5860	5860	0
258	20230605	162000	144380360	5860	5860	5860	5860	0
259	20230605	161900	144380360	5860	5860	5860	5860	0
260	20230605	161800	144380360	5860	5860	5860	5860	0
261	20230605	161700	144380360	5860	5860	5860	5860	0
262	20230605	161600	144380360	5860	5860	5860	5860	0
263	20230605	161500	144380360	5860	5860	5860	5860	0
264	20230605	161400	144380360	5860	5860	5860	5860	0
265	20230605	161300	144380360	5860	5860	5860	5860	0
266	20230605	161200	144380360	5860	5860	5860	5860	0
267	20230605	161100	144380360	5860	5860	5860	5860	0
268	20230605	161000	144380360	5860	5860	5860	5860	0
269	20230605	160900	144380360	5860	5860	5860	5860	0
270	20230605	160800	144380360	5860	5860	5860	5860	0
271	20230605	160700	144380360	5860	5860	5860	5860	0
272	20230605	160600	144380360	5860	5860	5860	5860	400
273	20230605	160500	144380360	5860	5860	5860	5860	0
274	20230605	160400	144380360	5860	5860	5860	5860	0
275	20230605	160300	144380360	5860	5860	5860	5860	0
276	20230605	160200	144380360	5860	5860	5860	5860	0
277	20230605	160100	144380360	5860	5860	5860	5860	0
278	20230605	160000	144380360	5860	5860	5860	5860	0
279	20230605	155900	144380360	5860	5860	5860	5860	0
280	20230605	155800	144380360	5860	5860	5860	5860	0
281	20230605	155700	144380360	5860	5860	5860	5860	0
282	20230605	155600	144380360	5860	5860	5860	5860	0
283	20230605	155500	144380360	5860	5860	5860	5860	0
284	20230605	155400	144380360	5860	5860	5860	5860	0
285	20230605	155300	144380360	5860	5860	5860	5860	0
286	20230605	155200	144380360	5860	5860	5860	5860	0
287	20230605	155100	144380360	5860	5860	5860	5860	0
288	20230605	155000	144380360	5860	5860	5860	5860	0
289	20230605	154900	144380360	5860	5860	5860	5860	0
290	20230605	154800	144380360	5860	5860	5860	5860	0
291	20230605	154700	144380360	5860	5860	5860	5860	0
292	20230605	154600	144380360	5860	5860	5860	5860	0
293	20230605	154500	144380360	5860	5860	5860	5860	0
294	20230605	154400	144380360	5860	5860	5860	5860	0
295	20230605	154300	144380360	5860	5860	5860	5860	0
296	20230605	154200	144380360	5860	5860	5860	5860	0
297	20230605	154100	144380360	5860	5860	5860	5860	0
298	20230605	154000	144380360	5860	5860	5860	5860	0
299	20230605	153900	144380360	5860	5860	5860	5860	0
300	20230605	153800	144380360	5860	5860	5860	5860	0
301	20230605	153700	144380360	5860	5860	5860	5860	0
302	20230605	153600	144380360	5860	5860	5860	5860	400
303	20230605	153500	144380360	5860	5860	5860	5860	0
304	20230605	153400	144380360	5860	5860	5860	5860	0
305	20230605	153300	144380360	5860	5860	5860	5860	0
306	20230605	153200	144380360	5860	5860	5860	5860	0
307	20230605	153100	144380360	5860	5860	5860	5860	0
308	20230605	153000	144380360	5860	5860	5860	5860	400
309	20230605	152900	142036360	5870	5870	5870	5870	0
310	20230605	152800	142036360	5870	5870	5870	5870	0
311	20230605	152700	142036360	5870	5870	5870	5870	0
312	20230605	152600	142036360	5870	5870	5870	5870	0
313	20230605	152500	142036360	5870	5870	5870	5870	0
314	20230605	152400	142036360	5870	5870	5870	5870	0
315	20230605	152300	142036360	5870	5870	5870	5870	0
316	20230605	152200	142036360	5870	5870	5870	5870	0
317	20230605	152100	142036360	5870	5870	5870	5870	0
318	20230605	152000	142036360	5870	5870	5870	5870	0
319	20230605	151900	142036360	5870	5860	5870	5860	28
320	20230605	151800	141872020	5870	5870	5870	5860	27
321	20230605	151700	141713540	5870	5860	5870	5860	25
322	20230605	151600	141566800	5870	5870	5870	5870	1
323	20230605	151500	141560930	5870	5870	5870	5870	0
324	20230605	151400	141560930	5870	5870	5870	5870	0
325	20230605	151300	141560930	5870	5870	5870	5870	0
326	20230605	151200	141560930	5870	5870	5870	5870	0
327	20230605	151100	141560930	5870	5870	5870	5870	0
328	20230605	151000	141560930	5870	5870	5870	5870	0
329	20230605	150900	141560930	5870	5870	5870	5870	1
330	20230605	150800	141555060	5850	5850	5850	5850	49
331	20230605	150700	141268410	5860	5860	5860	5860	0
332	20230605	150600	141268410	5860	5860	5860	5860	0
333	20230605	150500	141268410	5860	5860	5860	5860	0
334	20230605	150400	141268410	5860	5860	5860	5860	0
335	20230605	150300	141268410	5860	5860	5860	5860	0
336	20230605	150200	141268410	5860	5860	5860	5860	0
337	20230605	150100	141268410	5860	5860	5860	5860	0
338	20230605	150000	141268410	5860	5860	5860	5860	0
339	20230605	145900	141268410	5860	5860	5860	5860	0
340	20230605	145800	141268410	5860	5860	5860	5860	2
341	20230605	145700	141256690	5870	5860	5870	5850	510
342	20230605	145600	138271010	5860	5860	5860	5860	2
343	20230605	145500	138259290	5860	5870	5870	5860	78
344	20230605	145400	137801450	5860	5860	5860	5860	0
345	20230605	145300	137801450	5860	5860	5860	5860	0
346	20230605	145200	137801450	5860	5860	5860	5860	0
347	20230605	145100	137801450	5860	5860	5860	5860	0
348	20230605	145000	137801450	5860	5860	5860	5860	0
349	20230605	144900	137801450	5860	5860	5860	5860	519
350	20230605	144800	134760110	5860	5860	5860	5860	0
351	20230605	144700	134760110	5860	5860	5860	5860	0
352	20230605	144600	134760110	5860	5860	5860	5860	5
353	20230605	144500	134730810	5860	5860	5860	5860	0
354	20230605	144400	134730810	5860	5860	5860	5860	0
355	20230605	144300	134730810	5860	5860	5860	5860	0
356	20230605	144200	134730810	5860	5860	5860	5860	0
357	20230605	144100	134730810	5860	5860	5860	5860	0
358	20230605	144000	134730810	5860	5860	5860	5860	0
359	20230605	143900	134730810	5860	5860	5860	5860	22
360	20230605	143800	134601890	5860	5860	5860	5860	0
361	20230605	143700	134601890	5860	5860	5860	5860	0
362	20230605	143600	134601890	5860	5860	5860	5860	0
363	20230605	143500	134601890	5860	5860	5860	5860	200
364	20230605	143400	133429890	5870	5870	5870	5870	0
365	20230605	143300	133429890	5870	5870	5870	5870	1
366	20230605	143200	133424020	5870	5870	5870	5870	17
367	20230605	143100	133324230	5870	5870	5870	5870	11
368	20230605	143000	133259660	5870	5870	5870	5870	1
369	20230605	142900	133253790	5870	5870	5870	5870	0
370	20230605	142800	133253790	5870	5870	5870	5870	1
371	20230605	142700	133247920	5870	5870	5870	5870	11
372	20230605	142600	133183350	5870	5870	5870	5870	0
373	20230605	142500	133183350	5870	5870	5870	5870	1
374	20230605	142400	133177480	5870	5870	5870	5870	11
375	20230605	142300	133112910	5870	5870	5870	5870	0
376	20230605	142200	133112910	5870	5870	5870	5870	169
377	20230605	142100	132120880	5870	5870	5870	5870	20
378	20230605	142000	132003480	5870	5870	5870	5870	0
379	20230605	141900	132003480	5870	5870	5870	5870	0
380	20230605	141800	132003480	5870	5870	5870	5870	0
381	20230605	141700	132003480	5870	5870	5870	5870	0
382	20230605	141600	132003480	5870	5870	5870	5870	0
383	20230605	141500	132003480	5870	5870	5870	5870	0
384	20230605	141400	132003480	5870	5870	5870	5870	0
385	20230605	141300	132003480	5870	5870	5870	5870	25
386	20230605	141200	131856730	5860	5860	5860	5860	0
387	20230605	141100	131856730	5860	5860	5860	5860	0
388	20230605	141000	131856730	5860	5860	5860	5860	0
389	20230605	140900	131856730	5860	5860	5860	5860	0
390	20230605	140800	131856730	5860	5860	5860	5860	0
391	20230605	140700	131856730	5860	5860	5860	5860	0
392	20230605	140600	131856730	5860	5860	5860	5860	0
393	20230605	140500	131856730	5860	5860	5860	5860	0
394	20230605	140400	131856730	5860	5860	5860	5860	0
395	20230605	140300	131856730	5860	5860	5860	5860	0
396	20230605	140200	131856730	5860	5860	5860	5860	0
397	20230605	140100	131856730	5860	5860	5860	5860	0
398	20230605	140000	131856730	5860	5860	5860	5860	0
399	20230605	135900	131856730	5860	5860	5860	5860	0
400	20230605	135800	131856730	5860	5860	5860	5860	0
401	20230605	135700	131856730	5860	5860	5860	5860	0
402	20230605	135600	131856730	5860	5860	5860	5860	0
403	20230605	135500	131856730	5860	5860	5860	5860	0
404	20230605	135400	131856730	5860	5860	5860	5860	0
405	20230605	135300	131856730	5860	5860	5860	5860	646
406	20230605	135200	128071170	5870	5870	5870	5870	4
407	20230605	135100	128047690	5870	5870	5870	5870	11
408	20230605	135000	127983120	5870	5880	5880	5870	201
409	20230605	134900	126803160	5880	5880	5880	5880	0
410	20230605	134800	126803160	5880	5880	5880	5880	0
411	20230605	134700	126803160	5880	5880	5880	5880	0
412	20230605	134600	126803160	5880	5880	5880	5880	0
413	20230605	134500	126803160	5880	5880	5880	5880	0
414	20230605	134400	126803160	5880	5880	5880	5880	0
415	20230605	134300	126803160	5880	5880	5880	5880	0
416	20230605	134200	126803160	5880	5880	5880	5880	0
417	20230605	134100	126803160	5880	5880	5880	5880	0
418	20230605	134000	126803160	5880	5880	5880	5880	30
419	20230605	133900	126626760	5880	5880	5880	5880	0
420	20230605	133800	126626760	5880	5880	5880	5880	0
421	20230605	133700	126626760	5880	5880	5880	5880	0
422	20230605	133600	126626760	5880	5880	5880	5880	0
423	20230605	133500	126626760	5880	5880	5880	5880	0
424	20230605	133400	126626760	5880	5880	5880	5880	0
425	20230605	133300	126626760	5880	5880	5880	5880	0
426	20230605	133200	126626760	5880	5880	5880	5880	0
427	20230605	133100	126626760	5880	5880	5880	5880	0
428	20230605	133000	126626760	5880	5880	5880	5880	1
429	20230605	132900	126620880	5870	5870	5870	5870	0
430	20230605	132800	126620880	5870	5870	5870	5870	0
431	20230605	132700	126620880	5870	5870	5870	5870	0
432	20230605	132600	126620880	5870	5870	5870	5870	0
433	20230605	132500	126620880	5870	5870	5870	5870	50
434	20230605	132400	126327380	5880	5880	5880	5880	0
435	20230605	132300	126327380	5880	5880	5880	5880	0
436	20230605	132200	126327380	5880	5880	5880	5880	0
437	20230605	132100	126327380	5880	5880	5880	5880	0
438	20230605	132000	126327380	5880	5880	5880	5880	0
439	20230605	131900	126327380	5880	5880	5880	5880	0
440	20230605	131800	126327380	5880	5880	5880	5880	0
441	20230605	131700	126327380	5880	5880	5880	5880	0
442	20230605	131600	126327380	5880	5880	5880	5880	0
443	20230605	131500	126327380	5880	5880	5880	5880	0
444	20230605	131400	126327380	5880	5880	5880	5880	0
445	20230605	131300	126327380	5880	5880	5880	5880	0
446	20230605	131200	126327380	5880	5880	5880	5880	0
447	20230605	131100	126327380	5880	5880	5880	5880	0
448	20230605	131000	126327380	5880	5880	5880	5880	0
449	20230605	130900	126327380	5880	5880	5880	5880	14
450	20230605	130800	126245060	5880	5880	5880	5880	1
451	20230605	130700	126239180	5860	5860	5860	5860	0
452	20230605	130600	126239180	5860	5860	5860	5860	20
453	20230605	130500	126121980	5850	5850	5850	5850	0
454	20230605	130400	126121980	5850	5850	5850	5850	0
455	20230605	130300	126121980	5850	5850	5850	5850	0
456	20230605	130200	126121980	5850	5850	5850	5850	0
457	20230605	130100	126121980	5850	5850	5850	5850	0
458	20230605	130000	126121980	5850	5850	5850	5850	0
459	20230605	125900	126121980	5850	5850	5850	5850	0
460	20230605	125800	126121980	5850	5850	5850	5850	0
461	20230605	125700	126121980	5850	5850	5850	5850	0
462	20230605	125600	126121980	5850	5850	5850	5850	0
463	20230605	125500	126121980	5850	5850	5850	5850	0
464	20230605	125400	126121980	5850	5850	5850	5850	0
465	20230605	125300	126121980	5850	5850	5850	5850	0
466	20230605	125200	126121980	5850	5850	5850	5850	100
467	20230605	125100	125536980	5850	5850	5850	5850	400
468	20230605	125000	123196980	5850	5860	5860	5850	209
469	20230605	124900	121973890	5860	5860	5860	5860	228
470	20230605	124800	120637810	5850	5850	5850	5850	406
471	20230605	124700	118262710	5850	5850	5850	5850	0
472	20230605	124600	118262710	5850	5850	5850	5850	0
473	20230605	124500	118262710	5850	5850	5850	5850	1
474	20230605	124400	118256860	5860	5860	5860	5860	111
475	20230605	124300	117606400	5860	5860	5860	5860	0
476	20230605	124200	117606400	5860	5870	5870	5860	154
477	20230605	124100	116703780	5880	5880	5880	5880	100
478	20230605	124000	116115780	5890	5890	5890	5890	0
479	20230605	123900	116115780	5890	5890	5890	5890	0
480	20230605	123800	116115780	5890	5890	5890	5890	0
481	20230605	123700	116115780	5890	5890	5890	5890	0
482	20230605	123600	116115780	5890	5890	5890	5890	0
483	20230605	123500	116115780	5890	5890	5890	5890	1
484	20230605	123400	116109890	5880	5880	5880	5880	0
485	20230605	123300	116109890	5880	5880	5880	5880	0
486	20230605	123200	116109890	5880	5880	5880	5880	17
487	20230605	123100	116009930	5880	5880	5880	5880	21
488	20230605	123000	115886450	5880	5880	5880	5880	0
489	20230605	122900	115886450	5880	5880	5880	5880	0
490	20230605	122800	115886450	5880	5880	5880	5880	0
491	20230605	122700	115886450	5880	5880	5880	5880	0
492	20230605	122600	115886450	5880	5880	5880	5880	0
493	20230605	122500	115886450	5880	5880	5880	5880	0
494	20230605	122400	115886450	5880	5880	5880	5880	0
495	20230605	122300	115886450	5880	5880	5880	5880	0
496	20230605	122200	115886450	5880	5880	5880	5880	9
497	20230605	122100	115833530	5880	5880	5880	5880	67
498	20230605	122000	115439570	5880	5880	5880	5880	31
499	20230605	121900	115257290	5880	5880	5880	5880	40
500	20230605	121800	115022090	5870	5870	5870	5870	0
501	20230605	121700	115022090	5870	5870	5870	5870	17
502	20230605	121600	114922300	5870	5870	5870	5870	0
503	20230605	121500	114922300	5870	5870	5870	5870	1
504	20230605	121400	114916430	5870	5870	5870	5870	0
505	20230605	121300	114916430	5870	5870	5870	5870	11
506	20230605	121200	114851860	5860	5860	5860	5860	0
507	20230605	121100	114851860	5860	5860	5860	5860	0
508	20230605	121000	114851860	5860	5860	5860	5860	204
509	20230605	120900	113656420	5860	5860	5860	5860	1
510	20230605	120800	113650560	5860	5860	5860	5860	0
511	20230605	120700	113650560	5860	5860	5860	5860	0
512	20230605	120600	113650560	5860	5860	5860	5860	1
513	20230605	120500	113644700	5860	5860	5860	5860	11
514	20230605	120400	113580240	5860	5860	5860	5860	0
515	20230605	120300	113580240	5860	5860	5860	5860	0
516	20230605	120200	113580240	5860	5860	5860	5860	1
517	20230605	120100	113574380	5860	5860	5860	5860	0
518	20230605	120000	113574380	5860	5860	5860	5860	0
519	20230605	115900	113574380	5860	5860	5860	5860	0
520	20230605	115800	113574380	5860	5860	5860	5860	2
521	20230605	115700	113562660	5860	5860	5860	5860	1
522	20230605	115600	113556800	5860	5860	5860	5860	50
523	20230605	115500	113263800	5860	5860	5860	5860	0
524	20230605	115400	113263800	5860	5860	5860	5860	0
525	20230605	115300	113263800	5860	5860	5860	5860	0
526	20230605	115200	113263800	5860	5860	5860	5860	0
527	20230605	115100	113263800	5860	5860	5860	5860	0
528	20230605	115000	113263800	5860	5860	5860	5860	0
529	20230605	114900	113263800	5860	5860	5860	5860	0
530	20230605	114800	113263800	5860	5860	5860	5860	100
531	20230605	114700	112677800	5850	5850	5850	5850	0
532	20230605	114600	112677800	5850	5850	5850	5850	0
533	20230605	114500	112677800	5850	5850	5850	5850	0
534	20230605	114400	112677800	5850	5850	5850	5850	357
535	20230605	114300	110589350	5860	5860	5860	5860	0
536	20230605	114200	110589350	5860	5870	5870	5860	40
537	20230605	114100	110354940	5860	5860	5860	5860	0
538	20230605	114000	110354940	5860	5870	5870	5860	785
539	20230605	113900	105754370	5870	5870	5870	5870	0
540	20230605	113800	105754370	5870	5870	5870	5870	12
541	20230605	113700	105683930	5880	5880	5880	5880	11
542	20230605	113600	105619250	5880	5880	5880	5880	1
543	20230605	113500	105613370	5880	5880	5880	5880	0
544	20230605	113400	105613370	5880	5880	5880	5880	0
545	20230605	113300	105613370	5880	5880	5880	5880	0
546	20230605	113200	105613370	5880	5880	5880	5880	0
547	20230605	113100	105613370	5880	5880	5880	5880	0
548	20230605	113000	105613370	5880	5880	5880	5880	0
549	20230605	112900	105613370	5880	5880	5880	5880	1
550	20230605	112800	105607490	5850	5850	5850	5850	0
551	20230605	112700	105607490	5850	5850	5850	5850	0
552	20230605	112600	105607490	5850	5850	5850	5850	0
553	20230605	112500	105607490	5850	5850	5850	5850	0
554	20230605	112400	105607490	5850	5850	5850	5850	0
555	20230605	112300	105607490	5850	5850	5850	5850	0
556	20230605	112200	105607490	5850	5850	5850	5850	0
557	20230605	112100	105607490	5850	5850	5850	5850	0
558	20230605	112000	105607490	5850	5850	5850	5850	0
559	20230605	111900	105607490	5850	5850	5850	5850	340
560	20230605	111800	103618490	5850	5860	5860	5850	1190
561	20230605	111700	96648640	5860	5860	5860	5860	0
562	20230605	111600	96648640	5860	5870	5870	5860	153
563	20230605	111500	95751700	5860	5860	5860	5860	0
564	20230605	111400	95751700	5860	5860	5860	5860	0
565	20230605	111300	95751700	5860	5860	5860	5860	0
566	20230605	111200	95751700	5860	5860	5860	5860	0
567	20230605	111100	95751700	5860	5860	5860	5860	0
568	20230605	111000	95751700	5860	5860	5860	5860	0
569	20230605	110900	95751700	5860	5860	5860	5860	0
570	20230605	110800	95751700	5860	5860	5860	5860	0
571	20230605	110700	95751700	5860	5860	5860	5860	0
572	20230605	110600	95751700	5860	5860	5860	5860	0
573	20230605	110500	95751700	5860	5860	5860	5860	0
574	20230605	110400	95751700	5860	5870	5870	5860	300
575	20230605	110300	93993260	5880	5880	5880	5880	1
576	20230605	110200	93987380	5880	5880	5880	5880	13
577	20230605	110100	93910940	5880	5880	5880	5880	1
578	20230605	110000	93905060	5880	5880	5880	5880	1
579	20230605	105900	93899180	5880	5880	5880	5880	0
580	20230605	105800	93899180	5880	5880	5880	5880	1
581	20230605	105700	93893300	5850	5850	5850	5850	0
582	20230605	105600	93893300	5850	5850	5850	5850	0
583	20230605	105500	93893300	5850	5850	5850	5850	0
584	20230605	105400	93893300	5850	5850	5850	5850	0
585	20230605	105300	93893300	5850	5850	5850	5850	0
586	20230605	105200	93893300	5850	5850	5850	5850	60
587	20230605	105100	93542300	5850	5860	5860	5850	92
588	20230605	105000	93003940	5870	5870	5870	5870	0
589	20230605	104900	93003940	5870	5870	5870	5870	0
590	20230605	104800	93003940	5870	5870	5870	5870	28
591	20230605	104700	92839580	5880	5880	5880	5880	1
592	20230605	104600	92833700	5880	5880	5880	5880	0
593	20230605	104500	92833700	5880	5880	5880	5880	1
594	20230605	104400	92827820	5860	5860	5860	5860	0
595	20230605	104300	92827820	5860	5860	5860	5860	0
596	20230605	104200	92827820	5860	5860	5860	5860	0
597	20230605	104100	92827820	5860	5860	5860	5860	0
598	20230605	104000	92827820	5860	5860	5860	5860	0
599	20230605	103900	92827820	5860	5860	5860	5860	0
600	20230605	103800	92827820	5860	5860	5860	5860	53
601	20230605	103700	92517240	5860	5860	5860	5860	0
602	20230605	103600	92517240	5860	5860	5860	5860	147
603	20230605	103500	91655820	5860	5860	5860	5860	0
604	20230605	103400	91655820	5860	5860	5860	5860	0
605	20230605	103300	91655820	5860	5860	5860	5860	0
606	20230605	103200	91655820	5860	5860	5860	5860	0
607	20230605	103100	91655820	5860	5860	5860	5860	0
608	20230605	103000	91655820	5860	5880	5880	5860	1000
609	20230605	102900	85791480	5890	5890	5890	5890	0
610	20230605	102800	85791480	5890	5890	5890	5890	1
611	20230605	102700	85785590	5890	5890	5890	5890	0
612	20230605	102600	85785590	5890	5890	5890	5890	1
613	20230605	102500	85779700	5870	5870	5870	5870	0
614	20230605	102400	85779700	5870	5870	5870	5870	0
615	20230605	102300	85779700	5870	5870	5870	5870	0
616	20230605	102200	85779700	5870	5870	5870	5870	277
617	20230605	102100	84153710	5850	5850	5850	5850	0
618	20230605	102000	84153710	5850	5860	5860	5850	2000
619	20230605	101900	72444590	5860	5870	5870	5860	11
620	20230605	101800	72380030	5870	5870	5870	5870	13
621	20230605	101700	72303720	5870	5870	5870	5870	0
622	20230605	101600	72303720	5870	5870	5870	5860	175
623	20230605	101500	71276560	5870	5870	5870	5870	60
624	20230605	101400	70924360	5870	5870	5870	5870	174
625	20230605	101300	69902980	5870	5880	5880	5870	1000
626	20230605	101200	64030060	5890	5890	5890	5890	12
627	20230605	101100	63959380	5890	5890	5890	5890	0
628	20230605	101000	63959380	5890	5890	5890	5890	1
629	20230605	100900	63953490	5890	5890	5890	5890	11
630	20230605	100800	63888700	5890	5890	5890	5890	1
631	20230605	100700	63882810	5890	5890	5890	5890	11
632	20230605	100600	63818020	5890	5890	5890	5890	51
633	20230605	100500	63517630	5890	5890	5890	5890	51
634	20230605	100400	63217240	5890	5890	5890	5890	12
635	20230605	100300	63146560	5890	5890	5890	5890	0
636	20230605	100200	63146560	5890	5890	5890	5880	13
637	20230605	100100	63070000	5890	5890	5890	5890	1
638	20230605	100000	63064110	5890	5890	5890	5890	0
639	20230605	095900	63064110	5890	5890	5890	5890	246
640	20230605	095800	61615170	5890	5890	5890	5890	0
641	20230605	095700	61615170	5890	5890	5890	5890	0
642	20230605	095600	61615170	5890	5890	5890	5890	0
643	20230605	095500	61615170	5890	5890	5900	5890	887
644	20230605	095400	56390730	5890	5890	5890	5890	400
645	20230605	095300	54034730	5890	5890	5890	5890	1
646	20230605	095200	54028840	5890	5890	5890	5890	11
647	20230605	095100	53964050	5880	5880	5880	5880	0
648	20230605	095000	53964050	5880	5900	5900	5880	13
649	20230605	094900	53887410	5890	5890	5890	5890	15
650	20230605	094800	53799060	5880	5880	5880	5880	0
651	20230605	094700	53799060	5880	5880	5880	5880	0
652	20230605	094600	53799060	5880	5890	5890	5880	187
653	20230605	094500	52699360	5890	5890	5890	5890	454
654	20230605	094400	50025300	5900	5900	5900	5900	0
655	20230605	094300	50025300	5900	5900	5900	5900	0
656	20230605	094200	50025300	5900	5900	5900	5900	1
657	20230605	094100	50019400	5890	5890	5890	5890	183
658	20230605	094000	48941530	5890	5900	5900	5890	901
659	20230605	093900	43630630	5900	5900	5900	5900	308
660	20230605	093800	41813430	5900	5900	5900	5900	1143
661	20230605	093700	35069730	5900	5900	5900	5900	888
662	20230605	093600	29830530	5900	5900	5900	5890	380
663	20230605	093500	27592310	5900	5890	5900	5890	70
664	20230605	093400	27180000	5900	5900	5900	5900	779
665	20230605	093300	22583900	5900	5900	5900	5900	0
666	20230605	093200	22583900	5900	5900	5900	5900	2
667	20230605	093100	22572100	5900	5890	5900	5890	422
668	20230605	093000	20084400	5890	5890	5890	5890	17
669	20230605	092900	19984270	5860	5860	5860	5860	0
670	20230605	092800	19984270	5860	5860	5860	5860	0
671	20230605	092700	19984270	5860	5860	5860	5860	1
672	20230605	092600	19978410	5860	5860	5860	5860	0
673	20230605	092500	19978410	5860	5860	5860	5860	0
674	20230605	092400	19978410	5860	5860	5860	5860	0
675	20230605	092300	19978410	5860	5860	5860	5860	0
676	20230605	092200	19978410	5860	5860	5860	5860	0
677	20230605	092100	19978410	5860	5860	5860	5860	2
678	20230605	092000	19966690	5860	5860	5860	5860	0
679	20230605	091900	19966690	5860	5860	5860	5860	200
680	20230605	091800	18794690	5890	5890	5890	5890	1
681	20230605	091700	18788800	5850	5850	5850	5850	0
682	20230605	091600	18788800	5850	5850	5850	5850	30
683	20230605	091500	18613300	5850	5850	5850	5850	0
684	20230605	091400	18613300	5850	5850	5850	5850	201
685	20230605	091300	17437450	5880	5880	5880	5880	757
686	20230605	091200	12986290	5900	5900	5900	5900	5
687	20230605	091100	12956790	5910	5870	5910	5870	400
688	20230605	091000	10599720	5860	5870	5870	5860	157
689	20230605	090900	9679600	5860	5860	5860	5860	4
690	20230605	090800	9656160	5860	5860	5860	5860	0
691	20230605	090700	9656160	5860	5860	5860	5860	0
692	20230605	090600	9656160	5860	5860	5860	5860	0
693	20230605	090500	9656160	5860	5860	5860	5860	0
694	20230605	090400	9656160	5860	5850	5860	5850	440
695	20230605	090300	7082110	5850	5850	5850	5850	0
696	20230605	090200	7082110	5850	5860	5860	5850	500
697	20230605	090100	4156010	5860	5870	5870	5850	561
698	20230605	090000	868760	5870	5870	5870	5870	148