KissMeData/053300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201300	170614180	5330	5330	5330	5330	836
3	20230605	201200	170614180	5330	5330	5330	5330	0
4	20230605	201100	170614180	5330	5330	5330	5330	0
5	20230605	201000	170614180	5330	5330	5330	5330	0
6	20230605	200900	170614180	5330	5330	5330	5330	0
7	20230605	200800	170614180	5330	5330	5330	5330	0
8	20230605	200700	170614180	5330	5330	5330	5330	0
9	20230605	200600	170614180	5330	5330	5330	5330	0
10	20230605	200500	170614180	5330	5330	5330	5330	0
11	20230605	200400	170614180	5330	5330	5330	5330	0
12	20230605	200300	170614180	5330	5330	5330	5330	0
13	20230605	200200	170614180	5330	5330	5330	5330	0
14	20230605	200100	170614180	5330	5330	5330	5330	0
15	20230605	200000	170614180	5330	5330	5330	5330	0
16	20230605	195900	170614180	5330	5330	5330	5330	0
17	20230605	195800	170614180	5330	5330	5330	5330	0
18	20230605	195700	170614180	5330	5330	5330	5330	0
19	20230605	195600	170614180	5330	5330	5330	5330	0
20	20230605	195500	170614180	5330	5330	5330	5330	0
21	20230605	195400	170614180	5330	5330	5330	5330	0
22	20230605	195300	170614180	5330	5330	5330	5330	0
23	20230605	195200	170614180	5330	5330	5330	5330	0
24	20230605	195100	170614180	5330	5330	5330	5330	0
25	20230605	195000	170614180	5330	5330	5330	5330	0
26	20230605	194900	170614180	5330	5330	5330	5330	0
27	20230605	194800	170614180	5330	5330	5330	5330	0
28	20230605	194700	170614180	5330	5330	5330	5330	0
29	20230605	194600	170614180	5330	5330	5330	5330	0
30	20230605	194500	170614180	5330	5330	5330	5330	0
31	20230605	194400	170614180	5330	5330	5330	5330	0
32	20230605	194300	170614180	5330	5330	5330	5330	836
33	20230605	194200	170614180	5330	5330	5330	5330	0
34	20230605	194100	170614180	5330	5330	5330	5330	0
35	20230605	194000	170614180	5330	5330	5330	5330	0
36	20230605	193900	170614180	5330	5330	5330	5330	0
37	20230605	193800	170614180	5330	5330	5330	5330	0
38	20230605	193700	170614180	5330	5330	5330	5330	0
39	20230605	193600	170614180	5330	5330	5330	5330	0
40	20230605	193500	170614180	5330	5330	5330	5330	0
41	20230605	193400	170614180	5330	5330	5330	5330	0
42	20230605	193300	170614180	5330	5330	5330	5330	0
43	20230605	193200	170614180	5330	5330	5330	5330	0
44	20230605	193100	170614180	5330	5330	5330	5330	0
45	20230605	193000	170614180	5330	5330	5330	5330	0
46	20230605	192900	170614180	5330	5330	5330	5330	0
47	20230605	192800	170614180	5330	5330	5330	5330	0
48	20230605	192700	170614180	5330	5330	5330	5330	0
49	20230605	192600	170614180	5330	5330	5330	5330	0
50	20230605	192500	170614180	5330	5330	5330	5330	0
51	20230605	192400	170614180	5330	5330	5330	5330	0
52	20230605	192300	170614180	5330	5330	5330	5330	0
53	20230605	192200	170614180	5330	5330	5330	5330	0
54	20230605	192100	170614180	5330	5330	5330	5330	0
55	20230605	192000	170614180	5330	5330	5330	5330	0
56	20230605	191900	170614180	5330	5330	5330	5330	0
57	20230605	191800	170614180	5330	5330	5330	5330	0
58	20230605	191700	170614180	5330	5330	5330	5330	0
59	20230605	191600	170614180	5330	5330	5330	5330	0
60	20230605	191500	170614180	5330	5330	5330	5330	0
61	20230605	191400	170614180	5330	5330	5330	5330	0
62	20230605	191300	170614180	5330	5330	5330	5330	836
63	20230605	191200	170614180	5330	5330	5330	5330	0
64	20230605	191100	170614180	5330	5330	5330	5330	0
65	20230605	191000	170614180	5330	5330	5330	5330	0
66	20230605	190900	170614180	5330	5330	5330	5330	0
67	20230605	190800	170614180	5330	5330	5330	5330	0
68	20230605	190700	170614180	5330	5330	5330	5330	0
69	20230605	190600	170614180	5330	5330	5330	5330	0
70	20230605	190500	170614180	5330	5330	5330	5330	0
71	20230605	190400	170614180	5330	5330	5330	5330	0
72	20230605	190300	170614180	5330	5330	5330	5330	0
73	20230605	190200	170614180	5330	5330	5330	5330	0
74	20230605	190100	170614180	5330	5330	5330	5330	0
75	20230605	190000	170614180	5330	5330	5330	5330	0
76	20230605	185900	170614180	5330	5330	5330	5330	0
77	20230605	185800	170614180	5330	5330	5330	5330	0
78	20230605	185700	170614180	5330	5330	5330	5330	0
79	20230605	185600	170614180	5330	5330	5330	5330	0
80	20230605	185500	170614180	5330	5330	5330	5330	0
81	20230605	185400	170614180	5330	5330	5330	5330	0
82	20230605	185300	170614180	5330	5330	5330	5330	0
83	20230605	185200	170614180	5330	5330	5330	5330	0
84	20230605	185100	170614180	5330	5330	5330	5330	0
85	20230605	185000	170614180	5330	5330	5330	5330	0
86	20230605	184900	170614180	5330	5330	5330	5330	0
87	20230605	184800	170614180	5330	5330	5330	5330	0
88	20230605	184700	170614180	5330	5330	5330	5330	0
89	20230605	184600	170614180	5330	5330	5330	5330	0
90	20230605	184500	170614180	5330	5330	5330	5330	0
91	20230605	184400	170614180	5330	5330	5330	5330	0
92	20230605	184300	170614180	5330	5330	5330	5330	836
93	20230605	184200	170614180	5330	5330	5330	5330	0
94	20230605	184100	170614180	5330	5330	5330	5330	0
95	20230605	184000	170614180	5330	5330	5330	5330	0
96	20230605	183900	170614180	5330	5330	5330	5330	0
97	20230605	183800	170614180	5330	5330	5330	5330	0
98	20230605	183700	170614180	5330	5330	5330	5330	0
99	20230605	183600	170614180	5330	5330	5330	5330	0
100	20230605	183500	170614180	5330	5330	5330	5330	0
101	20230605	183400	170614180	5330	5330	5330	5330	0
102	20230605	183300	170614180	5330	5330	5330	5330	0
103	20230605	183200	170614180	5330	5330	5330	5330	0
104	20230605	183100	170614180	5330	5330	5330	5330	0
105	20230605	183000	170614180	5330	5330	5330	5330	0
106	20230605	182900	170614180	5330	5330	5330	5330	0
107	20230605	182800	170614180	5330	5330	5330	5330	0
108	20230605	182700	170614180	5330	5330	5330	5330	0
109	20230605	182600	170614180	5330	5330	5330	5330	0
110	20230605	182500	170614180	5330	5330	5330	5330	0
111	20230605	182400	170614180	5330	5330	5330	5330	0
112	20230605	182300	170614180	5330	5330	5330	5330	0
113	20230605	182200	170614180	5330	5330	5330	5330	0
114	20230605	182100	170614180	5330	5330	5330	5330	0
115	20230605	182000	170614180	5330	5330	5330	5330	0
116	20230605	181900	170614180	5330	5330	5330	5330	0
117	20230605	181800	170614180	5330	5330	5330	5330	0
118	20230605	181700	170614180	5330	5330	5330	5330	0
119	20230605	181600	170614180	5330	5330	5330	5330	0
120	20230605	181500	170614180	5330	5330	5330	5330	0
121	20230605	181400	170614180	5330	5330	5330	5330	0
122	20230605	181300	170614180	5330	5330	5330	5330	836
123	20230605	181200	170614180	5330	5330	5330	5330	0
124	20230605	181100	170614180	5330	5330	5330	5330	0
125	20230605	181000	170614180	5330	5330	5330	5330	0
126	20230605	180900	170614180	5330	5330	5330	5330	0
127	20230605	180800	170614180	5330	5330	5330	5330	0
128	20230605	180700	170614180	5330	5330	5330	5330	0
129	20230605	180600	170614180	5330	5330	5330	5330	0
130	20230605	180500	170614180	5330	5330	5330	5330	0
131	20230605	180400	170614180	5330	5330	5330	5330	0
132	20230605	180300	170614180	5330	5330	5330	5330	0
133	20230605	180200	170614180	5330	5330	5330	5330	0
134	20230605	180100	170614180	5330	5330	5330	5330	0
135	20230605	180000	170614180	5330	5330	5330	5330	0
136	20230605	175900	170614180	5330	5330	5330	5330	0
137	20230605	175800	170614180	5330	5330	5330	5330	0
138	20230605	175700	170614180	5330	5330	5330	5330	0
139	20230605	175600	170614180	5330	5330	5330	5330	0
140	20230605	175500	170614180	5330	5330	5330	5330	0
141	20230605	175400	170614180	5330	5330	5330	5330	0
142	20230605	175300	170614180	5330	5330	5330	5330	0
143	20230605	175200	170614180	5330	5330	5330	5330	0
144	20230605	175100	170614180	5330	5330	5330	5330	0
145	20230605	175000	170614180	5330	5330	5330	5330	0
146	20230605	174900	170614180	5330	5330	5330	5330	0
147	20230605	174800	170614180	5330	5330	5330	5330	0
148	20230605	174700	170614180	5330	5330	5330	5330	0
149	20230605	174600	170614180	5330	5330	5330	5330	0
150	20230605	174500	170614180	5330	5330	5330	5330	0
151	20230605	174400	170614180	5330	5330	5330	5330	0
152	20230605	174300	170614180	5330	5330	5330	5330	836
153	20230605	174200	170614180	5330	5330	5330	5330	0
154	20230605	174100	170614180	5330	5330	5330	5330	0
155	20230605	174000	170614180	5330	5330	5330	5330	0
156	20230605	173900	170614180	5330	5330	5330	5330	0
157	20230605	173800	170614180	5330	5330	5330	5330	0
158	20230605	173700	170614180	5330	5330	5330	5330	0
159	20230605	173600	170614180	5330	5330	5330	5330	0
160	20230605	173500	170614180	5330	5330	5330	5330	0
161	20230605	173400	170614180	5330	5330	5330	5330	0
162	20230605	173300	170614180	5330	5330	5330	5330	0
163	20230605	173200	170614180	5330	5330	5330	5330	0
164	20230605	173100	170614180	5330	5330	5330	5330	0
165	20230605	173000	170614180	5330	5330	5330	5330	0
166	20230605	172900	170614180	5330	5330	5330	5330	0
167	20230605	172800	170614180	5330	5330	5330	5330	0
168	20230605	172700	170614180	5330	5330	5330	5330	0
169	20230605	172600	170614180	5330	5330	5330	5330	0
170	20230605	172500	170614180	5330	5330	5330	5330	0
171	20230605	172400	170614180	5330	5330	5330	5330	0
172	20230605	172300	170614180	5330	5330	5330	5330	0
173	20230605	172200	170614180	5330	5330	5330	5330	0
174	20230605	172100	170614180	5330	5330	5330	5330	0
175	20230605	172000	170614180	5330	5330	5330	5330	0
176	20230605	171900	170614180	5330	5330	5330	5330	0
177	20230605	171800	170614180	5330	5330	5330	5330	0
178	20230605	171700	170614180	5330	5330	5330	5330	0
179	20230605	171600	170614180	5330	5330	5330	5330	0
180	20230605	171500	170614180	5330	5330	5330	5330	0
181	20230605	171400	170614180	5330	5330	5330	5330	0
182	20230605	171300	170614180	5330	5330	5330	5330	836
183	20230605	171200	170614180	5330	5330	5330	5330	0
184	20230605	171100	170614180	5330	5330	5330	5330	0
185	20230605	171000	170614180	5330	5330	5330	5330	0
186	20230605	170900	170614180	5330	5330	5330	5330	0
187	20230605	170800	170614180	5330	5330	5330	5330	0
188	20230605	170700	170614180	5330	5330	5330	5330	0
189	20230605	170600	170614180	5330	5330	5330	5330	0
190	20230605	170500	170614180	5330	5330	5330	5330	0
191	20230605	170400	170614180	5330	5330	5330	5330	0
192	20230605	170300	170614180	5330	5330	5330	5330	0
193	20230605	170200	170614180	5330	5330	5330	5330	0
194	20230605	170100	170614180	5330	5330	5330	5330	0
195	20230605	170000	170614180	5330	5330	5330	5330	0
196	20230605	165900	170614180	5330	5330	5330	5330	0
197	20230605	165800	170614180	5330	5330	5330	5330	0
198	20230605	165700	170614180	5330	5330	5330	5330	0
199	20230605	165600	170614180	5330	5330	5330	5330	0
200	20230605	165500	170614180	5330	5330	5330	5330	0
201	20230605	165400	170614180	5330	5330	5330	5330	0
202	20230605	165300	170614180	5330	5330	5330	5330	0
203	20230605	165200	170614180	5330	5330	5330	5330	0
204	20230605	165100	170614180	5330	5330	5330	5330	0
205	20230605	165000	170614180	5330	5330	5330	5330	0
206	20230605	164900	170614180	5330	5330	5330	5330	0
207	20230605	164800	170614180	5330	5330	5330	5330	0
208	20230605	164700	170614180	5330	5330	5330	5330	0
209	20230605	164600	170614180	5330	5330	5330	5330	0
210	20230605	164500	170614180	5330	5330	5330	5330	0
211	20230605	164400	170614180	5330	5330	5330	5330	0
212	20230605	164300	170614180	5330	5330	5330	5330	836
213	20230605	164200	170614180	5330	5330	5330	5330	0
214	20230605	164100	170614180	5330	5330	5330	5330	0
215	20230605	164000	170614180	5330	5330	5330	5330	0
216	20230605	163900	170614180	5330	5330	5330	5330	0
217	20230605	163800	170614180	5330	5330	5330	5330	0
218	20230605	163700	170614180	5330	5330	5330	5330	0
219	20230605	163600	170614180	5330	5330	5330	5330	0
220	20230605	163500	170614180	5330	5330	5330	5330	0
221	20230605	163400	170614180	5330	5330	5330	5330	0
222	20230605	163300	170614180	5330	5330	5330	5330	0
223	20230605	163200	170614180	5330	5330	5330	5330	0
224	20230605	163100	170614180	5330	5330	5330	5330	0
225	20230605	163000	170614180	5330	5330	5330	5330	0
226	20230605	162900	170614180	5330	5330	5330	5330	0
227	20230605	162800	170614180	5330	5330	5330	5330	0
228	20230605	162700	170614180	5330	5330	5330	5330	0
229	20230605	162600	170614180	5330	5330	5330	5330	0
230	20230605	162500	170614180	5330	5330	5330	5330	0
231	20230605	162400	170614180	5330	5330	5330	5330	0
232	20230605	162300	170614180	5330	5330	5330	5330	0
233	20230605	162200	170614180	5330	5330	5330	5330	0
234	20230605	162100	170614180	5330	5330	5330	5330	0
235	20230605	162000	170614180	5330	5330	5330	5330	0
236	20230605	161900	170614180	5330	5330	5330	5330	0
237	20230605	161800	170614180	5330	5330	5330	5330	0
238	20230605	161700	170614180	5330	5330	5330	5330	0
239	20230605	161600	170614180	5330	5330	5330	5330	0
240	20230605	161500	170614180	5330	5330	5330	5330	0
241	20230605	161400	170614180	5330	5330	5330	5330	0
242	20230605	161300	170614180	5330	5330	5330	5330	836
243	20230605	161200	170614180	5330	5330	5330	5330	0
244	20230605	161100	170614180	5330	5330	5330	5330	0
245	20230605	161000	170614180	5330	5330	5330	5330	0
246	20230605	160900	170614180	5330	5330	5330	5330	0
247	20230605	160800	170614180	5330	5330	5330	5330	0
248	20230605	160700	170614180	5330	5330	5330	5330	0
249	20230605	160600	170614180	5330	5330	5330	5330	0
250	20230605	160500	170614180	5330	5330	5330	5330	0
251	20230605	160400	170614180	5330	5330	5330	5330	0
252	20230605	160300	170614180	5330	5330	5330	5330	0
253	20230605	160200	170614180	5330	5330	5330	5330	0
254	20230605	160100	170614180	5330	5330	5330	5330	0
255	20230605	160000	170614180	5330	5330	5330	5330	0
256	20230605	155900	170614180	5330	5330	5330	5330	0
257	20230605	155800	170614180	5330	5330	5330	5330	0
258	20230605	155700	170614180	5330	5330	5330	5330	0
259	20230605	155600	170614180	5330	5330	5330	5330	0
260	20230605	155500	170614180	5330	5330	5330	5330	0
261	20230605	155400	170614180	5330	5330	5330	5330	0
262	20230605	155300	170614180	5330	5330	5330	5330	0
263	20230605	155200	170614180	5330	5330	5330	5330	0
264	20230605	155100	170614180	5330	5330	5330	5330	0
265	20230605	155000	170614180	5330	5330	5330	5330	0
266	20230605	154900	170614180	5330	5330	5330	5330	0
267	20230605	154800	170614180	5330	5330	5330	5330	0
268	20230605	154700	170614180	5330	5330	5330	5330	0
269	20230605	154600	170614180	5330	5330	5330	5330	0
270	20230605	154500	170614180	5330	5330	5330	5330	0
271	20230605	154400	170614180	5330	5330	5330	5330	0
272	20230605	154300	170614180	5330	5330	5330	5330	836
273	20230605	154200	170614180	5330	5330	5330	5330	0
274	20230605	154100	170614180	5330	5330	5330	5330	0
275	20230605	154000	170614180	5330	5330	5330	5330	0
276	20230605	153900	170614180	5330	5330	5330	5330	0
277	20230605	153800	170614180	5330	5330	5330	5330	0
278	20230605	153700	170614180	5330	5330	5330	5330	0
279	20230605	153600	170614180	5330	5330	5330	5330	0
280	20230605	153500	170614180	5330	5330	5330	5330	0
281	20230605	153400	170614180	5330	5330	5330	5330	0
282	20230605	153300	170614180	5330	5330	5330	5330	0
283	20230605	153200	170614180	5330	5330	5330	5330	0
284	20230605	153100	170614180	5330	5330	5330	5330	0
285	20230605	153000	170614180	5330	5330	5330	5330	836
286	20230605	152900	166158300	5320	5320	5320	5320	0
287	20230605	152800	166158300	5320	5320	5320	5320	0
288	20230605	152700	166158300	5320	5320	5320	5320	0
289	20230605	152600	166158300	5320	5320	5320	5320	0
290	20230605	152500	166158300	5320	5320	5320	5320	0
291	20230605	152400	166158300	5320	5320	5320	5320	0
292	20230605	152300	166158300	5320	5320	5320	5320	0
293	20230605	152200	166158300	5320	5320	5320	5320	0
294	20230605	152100	166158300	5320	5320	5320	5320	0
295	20230605	152000	166158300	5320	5320	5320	5320	0
296	20230605	151900	166158300	5320	5300	5320	5290	359
297	20230605	151800	164252840	5280	5280	5280	5280	0
298	20230605	151700	164252840	5280	5300	5300	5280	147
299	20230605	151600	163476640	5290	5290	5290	5290	86
300	20230605	151500	163021700	5300	5290	5300	5290	1000
301	20230605	151400	157727550	5290	5290	5290	5290	0
302	20230605	151300	157727550	5290	5290	5290	5290	5
303	20230605	151200	157701100	5280	5280	5280	5280	0
304	20230605	151100	157701100	5280	5280	5280	5280	0
305	20230605	151000	157701100	5280	5280	5280	5280	0
306	20230605	150900	157701100	5280	5280	5280	5280	0
307	20230605	150800	157701100	5280	5280	5280	5280	10
308	20230605	150700	157648300	5290	5290	5290	5290	0
309	20230605	150600	157648300	5290	5290	5290	5290	0
310	20230605	150500	157648300	5290	5290	5290	5290	0
311	20230605	150400	157648300	5290	5290	5290	5290	353
312	20230605	150300	155780930	5300	5300	5300	5300	14
313	20230605	150200	155706730	5300	5300	5300	5300	0
314	20230605	150100	155706730	5300	5300	5300	5300	0
315	20230605	150000	155706730	5300	5300	5300	5300	0
316	20230605	145900	155706730	5300	5300	5300	5300	1
317	20230605	145800	155701430	5300	5300	5300	5300	81
318	20230605	145700	155272130	5300	5290	5300	5290	253
319	20230605	145600	153933750	5290	5290	5290	5290	200
320	20230605	145500	152875750	5310	5310	5310	5310	1
321	20230605	145400	152870440	5290	5290	5290	5290	0
322	20230605	145300	152870440	5290	5290	5290	5290	0
323	20230605	145200	152870440	5290	5290	5290	5290	0
324	20230605	145100	152870440	5290	5290	5290	5290	0
325	20230605	145000	152870440	5290	5290	5290	5290	117
326	20230605	144900	152251510	5310	5310	5310	5310	1
327	20230605	144800	152246200	5290	5290	5290	5290	0
328	20230605	144700	152246200	5290	5290	5290	5290	0
329	20230605	144600	152246200	5290	5290	5290	5290	109
330	20230605	144500	151669590	5290	5290	5290	5290	0
331	20230605	144400	151669590	5290	5290	5290	5290	1
332	20230605	144300	151664300	5290	5290	5290	5290	0
333	20230605	144200	151664300	5290	5290	5290	5290	0
334	20230605	144100	151664300	5290	5290	5290	5290	2
335	20230605	144000	151653720	5300	5300	5300	5300	143
336	20230605	143900	150895820	5300	5310	5310	5300	458
337	20230605	143800	148468210	5300	5300	5300	5300	0
338	20230605	143700	148468210	5300	5300	5300	5300	147
339	20230605	143600	147689110	5300	5300	5300	5300	0
340	20230605	143500	147689110	5300	5300	5300	5300	0
341	20230605	143400	147689110	5300	5300	5300	5300	0
342	20230605	143300	147689110	5300	5300	5300	5300	1
343	20230605	143200	147683810	5300	5300	5300	5300	2
344	20230605	143100	147673210	5310	5310	5310	5310	0
345	20230605	143000	147673210	5310	5310	5310	5310	0
346	20230605	142900	147673210	5310	5300	5310	5300	165
347	20230605	142800	146798510	5300	5300	5300	5300	0
348	20230605	142700	146798510	5300	5300	5300	5300	0
349	20230605	142600	146798510	5300	5300	5300	5300	0
350	20230605	142500	146798510	5300	5300	5300	5300	0
351	20230605	142400	146798510	5300	5300	5300	5300	1
352	20230605	142300	146793210	5300	5300	5300	5300	0
353	20230605	142200	146793210	5300	5300	5300	5300	0
354	20230605	142100	146793210	5300	5300	5300	5300	0
355	20230605	142000	146793210	5300	5310	5310	5300	282
356	20230605	141900	145298520	5310	5310	5310	5310	2
357	20230605	141800	145287900	5310	5310	5310	5310	0
358	20230605	141700	145287900	5310	5310	5310	5310	0
359	20230605	141600	145287900	5310	5310	5310	5310	0
360	20230605	141500	145287900	5310	5310	5310	5310	0
361	20230605	141400	145287900	5310	5310	5310	5310	0
362	20230605	141300	145287900	5310	5310	5310	5310	0
363	20230605	141200	145287900	5310	5310	5310	5310	134
364	20230605	141100	144576360	5330	5330	5330	5330	0
365	20230605	141000	144576360	5330	5330	5330	5330	0
366	20230605	140900	144576360	5330	5330	5330	5330	0
367	20230605	140800	144576360	5330	5330	5330	5330	1647
368	20230605	140700	135797850	5330	5330	5330	5330	0
369	20230605	140600	135797850	5330	5330	5330	5330	0
370	20230605	140500	135797850	5330	5330	5330	5330	130
371	20230605	140400	135104950	5330	5310	5330	5310	362
372	20230605	140300	133178270	5310	5310	5310	5310	0
373	20230605	140200	133178270	5310	5310	5310	5310	115
374	20230605	140100	132567620	5300	5300	5300	5300	0
375	20230605	140000	132567620	5300	5300	5300	5300	0
376	20230605	135900	132567620	5300	5310	5310	5300	1254
377	20230605	135800	125910320	5330	5330	5330	5330	0
378	20230605	135700	125910320	5330	5330	5330	5330	447
379	20230605	135600	123527810	5330	5320	5330	5320	959
380	20230605	135500	118419500	5320	5320	5320	5320	0
381	20230605	135400	118419500	5320	5320	5320	5320	185
382	20230605	135300	117435300	5320	5320	5320	5320	0
383	20230605	135200	117435300	5320	5320	5320	5320	0
384	20230605	135100	117435300	5320	5320	5320	5320	0
385	20230605	135000	117435300	5320	5320	5320	5320	107
386	20230605	134900	116866060	5330	5330	5330	5330	0
387	20230605	134800	116866060	5330	5320	5330	5320	721
388	20230605	134700	113028230	5310	5310	5310	5310	38
389	20230605	134600	112826450	5320	5320	5320	5320	0
390	20230605	134500	112826450	5320	5320	5320	5320	0
391	20230605	134400	112826450	5320	5320	5320	5320	0
392	20230605	134300	112826450	5320	5320	5320	5320	0
393	20230605	134200	112826450	5320	5320	5320	5320	97
394	20230605	134100	112310410	5320	5320	5320	5320	1
395	20230605	134000	112305090	5320	5320	5320	5320	0
396	20230605	133900	112305090	5320	5320	5320	5320	0
397	20230605	133800	112305090	5320	5320	5320	5320	100
398	20230605	133700	111773090	5330	5330	5330	5330	0
399	20230605	133600	111773090	5330	5330	5330	5330	0
400	20230605	133500	111773090	5330	5330	5330	5330	0
401	20230605	133400	111773090	5330	5330	5330	5330	0
402	20230605	133300	111773090	5330	5330	5330	5330	1
403	20230605	133200	111767760	5320	5320	5320	5320	0
404	20230605	133100	111767760	5320	5320	5320	5320	0
405	20230605	133000	111767760	5320	5320	5320	5320	0
406	20230605	132900	111767760	5320	5320	5320	5320	0
407	20230605	132800	111767760	5320	5330	5330	5320	241
408	20230605	132700	110484630	5320	5320	5320	5320	0
409	20230605	132600	110484630	5320	5320	5320	5320	0
410	20230605	132500	110484630	5320	5320	5320	5320	1
411	20230605	132400	110479310	5320	5320	5320	5320	0
412	20230605	132300	110479310	5320	5320	5320	5320	0
413	20230605	132200	110479310	5320	5320	5320	5320	418
414	20230605	132100	108255550	5320	5320	5320	5320	318
415	20230605	132000	106563790	5310	5310	5310	5310	297
416	20230605	131900	104986720	5300	5300	5300	5300	0
417	20230605	131800	104986720	5300	5300	5300	5300	16
418	20230605	131700	104901920	5310	5310	5310	5310	250
419	20230605	131600	103574420	5300	5300	5300	5300	239
420	20230605	131500	102307720	5280	5280	5280	5280	0
421	20230605	131400	102307720	5280	5280	5280	5280	0
422	20230605	131300	102307720	5280	5280	5280	5280	0
423	20230605	131200	102307720	5280	5280	5280	5280	0
424	20230605	131100	102307720	5280	5280	5280	5280	0
425	20230605	131000	102307720	5280	5280	5280	5280	0
426	20230605	130900	102307720	5280	5280	5280	5280	0
427	20230605	130800	102307720	5280	5280	5280	5280	0
428	20230605	130700	102307720	5280	5280	5280	5280	0
429	20230605	130600	102307720	5280	5280	5280	5280	0
430	20230605	130500	102307720	5280	5280	5280	5280	0
431	20230605	130400	102307720	5280	5290	5290	5280	152
432	20230605	130300	101503650	5300	5300	5300	5300	690
433	20230605	130200	97846650	5300	5300	5300	5300	0
434	20230605	130100	97846650	5300	5300	5300	5300	0
435	20230605	130000	97846650	5300	5300	5300	5300	0
436	20230605	125900	97846650	5300	5300	5300	5300	0
437	20230605	125800	97846650	5300	5300	5300	5300	0
438	20230605	125700	97846650	5300	5300	5300	5300	6
439	20230605	125600	97814850	5290	5290	5290	5290	0
440	20230605	125500	97814850	5290	5290	5290	5290	0
441	20230605	125400	97814850	5290	5300	5300	5290	2
442	20230605	125300	97804260	5290	5290	5290	5290	0
443	20230605	125200	97804260	5290	5290	5290	5290	0
444	20230605	125100	97804260	5290	5290	5290	5290	0
445	20230605	125000	97804260	5290	5290	5290	5290	0
446	20230605	124900	97804260	5290	5290	5290	5290	0
447	20230605	124800	97804260	5290	5290	5290	5290	0
448	20230605	124700	97804260	5290	5290	5290	5290	0
449	20230605	124600	97804260	5290	5290	5290	5290	0
450	20230605	124500	97804260	5290	5290	5290	5290	0
451	20230605	124400	97804260	5290	5290	5290	5290	0
452	20230605	124300	97804260	5290	5290	5290	5290	0
453	20230605	124200	97804260	5290	5290	5290	5290	0
454	20230605	124100	97804260	5290	5290	5290	5290	0
455	20230605	124000	97804260	5290	5290	5290	5290	0
456	20230605	123900	97804260	5290	5290	5290	5290	0
457	20230605	123800	97804260	5290	5290	5290	5290	0
458	20230605	123700	97804260	5290	5290	5290	5290	0
459	20230605	123600	97804260	5290	5290	5290	5290	0
460	20230605	123500	97804260	5290	5290	5290	5290	0
461	20230605	123400	97804260	5290	5290	5290	5290	203
462	20230605	123300	96730390	5290	5290	5290	5290	0
463	20230605	123200	96730390	5290	5290	5290	5290	0
464	20230605	123100	96730390	5290	5290	5290	5290	0
465	20230605	123000	96730390	5290	5290	5290	5290	0
466	20230605	122900	96730390	5290	5290	5290	5290	0
467	20230605	122800	96730390	5290	5290	5290	5290	0
468	20230605	122700	96730390	5290	5290	5290	5290	0
469	20230605	122600	96730390	5290	5290	5290	5290	1
470	20230605	122500	96725100	5280	5280	5280	5280	0
471	20230605	122400	96725100	5280	5280	5280	5280	0
472	20230605	122300	96725100	5280	5280	5280	5280	0
473	20230605	122200	96725100	5280	5280	5280	5280	0
474	20230605	122100	96725100	5280	5290	5290	5280	17
475	20230605	122000	96635330	5290	5290	5290	5290	0
476	20230605	121900	96635330	5290	5290	5290	5290	0
477	20230605	121800	96635330	5290	5290	5290	5290	341
478	20230605	121700	94831440	5290	5290	5290	5290	0
479	20230605	121600	94831440	5290	5290	5290	5290	0
480	20230605	121500	94831440	5290	5290	5290	5290	0
481	20230605	121400	94831440	5290	5290	5290	5290	0
482	20230605	121300	94831440	5290	5290	5290	5290	0
483	20230605	121200	94831440	5290	5290	5290	5290	0
484	20230605	121100	94831440	5290	5290	5290	5290	0
485	20230605	121000	94831440	5290	5290	5290	5290	0
486	20230605	120900	94831440	5290	5290	5290	5290	0
487	20230605	120800	94831440	5290	5290	5290	5290	0
488	20230605	120700	94831440	5290	5290	5290	5290	0
489	20230605	120600	94831440	5290	5290	5290	5290	2
490	20230605	120500	94820860	5290	5290	5290	5290	940
491	20230605	120400	89848260	5300	5300	5300	5300	0
492	20230605	120300	89848260	5300	5300	5300	5300	0
493	20230605	120200	89848260	5300	5300	5300	5300	0
494	20230605	120100	89848260	5300	5300	5300	5300	0
495	20230605	120000	89848260	5300	5300	5300	5300	0
496	20230605	115900	89848260	5300	5300	5300	5300	0
497	20230605	115800	89848260	5300	5300	5300	5300	63
498	20230605	115700	89514360	5290	5290	5290	5290	0
499	20230605	115600	89514360	5290	5290	5290	5290	0
500	20230605	115500	89514360	5290	5290	5290	5290	0
501	20230605	115400	89514360	5290	5290	5290	5290	0
502	20230605	115300	89514360	5290	5290	5290	5290	0
503	20230605	115200	89514360	5290	5290	5290	5290	0
504	20230605	115100	89514360	5290	5290	5290	5290	0
505	20230605	115000	89514360	5290	5290	5290	5290	17
506	20230605	114900	89424430	5290	5290	5290	5290	5
507	20230605	114800	89397980	5290	5290	5290	5290	0
508	20230605	114700	89397980	5290	5290	5290	5290	0
509	20230605	114600	89397980	5290	5290	5290	5290	0
510	20230605	114500	89397980	5290	5290	5290	5290	0
511	20230605	114400	89397980	5290	5290	5290	5290	0
512	20230605	114300	89397980	5290	5290	5290	5290	0
513	20230605	114200	89397980	5290	5290	5290	5290	95
514	20230605	114100	88895430	5290	5290	5290	5290	20
515	20230605	114000	88789630	5290	5290	5290	5290	0
516	20230605	113900	88789630	5290	5290	5290	5290	0
517	20230605	113800	88789630	5290	5290	5290	5290	0
518	20230605	113700	88789630	5290	5290	5290	5290	0
519	20230605	113600	88789630	5290	5290	5290	5290	0
520	20230605	113500	88789630	5290	5290	5290	5290	0
521	20230605	113400	88789630	5290	5290	5290	5290	0
522	20230605	113300	88789630	5290	5290	5290	5290	0
523	20230605	113200	88789630	5290	5290	5290	5290	5
524	20230605	113100	88763180	5290	5290	5290	5290	0
525	20230605	113000	88763180	5290	5290	5290	5290	0
526	20230605	112900	88763180	5290	5290	5290	5290	0
527	20230605	112800	88763180	5290	5290	5290	5290	0
528	20230605	112700	88763180	5290	5290	5290	5290	0
529	20230605	112600	88763180	5290	5290	5290	5290	0
530	20230605	112500	88763180	5290	5290	5290	5290	28
531	20230605	112400	88615060	5260	5260	5260	5260	0
532	20230605	112300	88615060	5260	5270	5270	5260	403
533	20230605	112200	86492270	5260	5260	5260	5260	0
534	20230605	112100	86492270	5260	5260	5260	5260	0
535	20230605	112000	86492270	5260	5270	5270	5260	219
536	20230605	111900	85339330	5270	5270	5270	5270	0
537	20230605	111800	85339330	5270	5270	5270	5270	1
538	20230605	111700	85334060	5270	5270	5270	5270	100
539	20230605	111600	84807060	5270	5270	5270	5270	1
540	20230605	111500	84801790	5270	5270	5270	5270	23
541	20230605	111400	84680580	5270	5270	5270	5270	177
542	20230605	111300	83747790	5270	5270	5270	5270	1
543	20230605	111200	83742520	5270	5260	5270	5260	11
544	20230605	111100	83684650	5260	5260	5260	5260	27
545	20230605	111000	83542630	5260	5260	5260	5260	0
546	20230605	110900	83542630	5260	5260	5260	5260	0
547	20230605	110800	83542630	5260	5260	5260	5260	250
548	20230605	110700	82227630	5260	5260	5260	5260	0
549	20230605	110600	82227630	5260	5260	5260	5260	298
550	20230605	110500	80660150	5260	5260	5260	5260	2145
551	20230605	110400	69377450	5270	5280	5280	5270	1898
552	20230605	110300	59373620	5280	5280	5280	5280	0
553	20230605	110200	59373620	5280	5280	5280	5280	0
554	20230605	110100	59373620	5280	5280	5280	5280	0
555	20230605	110000	59373620	5280	5280	5280	5280	0
556	20230605	105900	59373620	5280	5280	5280	5280	0
557	20230605	105800	59373620	5280	5280	5280	5280	0
558	20230605	105700	59373620	5280	5280	5280	5280	189
559	20230605	105600	58375700	5280	5280	5280	5280	19
560	20230605	105500	58275380	5280	5280	5280	5280	0
561	20230605	105400	58275380	5280	5280	5280	5280	0
562	20230605	105300	58275380	5280	5280	5280	5280	0
563	20230605	105200	58275380	5280	5280	5280	5280	193
564	20230605	105100	57256340	5290	5290	5290	5290	0
565	20230605	105000	57256340	5290	5290	5290	5290	0
566	20230605	104900	57256340	5290	5290	5290	5290	0
567	20230605	104800	57256340	5290	5290	5290	5290	0
568	20230605	104700	57256340	5290	5290	5290	5290	0
569	20230605	104600	57256340	5290	5290	5290	5290	0
570	20230605	104500	57256340	5290	5290	5290	5290	0
571	20230605	104400	57256340	5290	5290	5290	5290	0
572	20230605	104300	57256340	5290	5290	5290	5290	5
573	20230605	104200	57229890	5270	5270	5270	5270	0
574	20230605	104100	57229890	5270	5270	5270	5270	85
575	20230605	104000	56781940	5290	5290	5290	5290	0
576	20230605	103900	56781940	5290	5290	5290	5290	0
577	20230605	103800	56781940	5290	5290	5290	5290	0
578	20230605	103700	56781940	5290	5290	5290	5290	0
579	20230605	103600	56781940	5290	5290	5290	5290	0
580	20230605	103500	56781940	5290	5290	5290	5290	0
581	20230605	103400	56781940	5290	5290	5290	5290	0
582	20230605	103300	56781940	5290	5290	5290	5290	0
583	20230605	103200	56781940	5290	5290	5290	5290	1
584	20230605	103100	56776650	5290	5290	5290	5290	0
585	20230605	103000	56776650	5290	5290	5290	5290	0
586	20230605	102900	56776650	5290	5290	5290	5290	0
587	20230605	102800	56776650	5290	5290	5290	5290	19
588	20230605	102700	56676140	5290	5290	5290	5290	0
589	20230605	102600	56676140	5290	5290	5290	5290	0
590	20230605	102500	56676140	5290	5290	5290	5290	2
591	20230605	102400	56665560	5290	5290	5290	5290	0
592	20230605	102300	56665560	5290	5270	5290	5260	730
593	20230605	102200	52819850	5270	5270	5270	5270	0
594	20230605	102100	52819850	5270	5270	5270	5270	0
595	20230605	102000	52819850	5270	5270	5270	5270	0
596	20230605	101900	52819850	5270	5270	5270	5270	0
597	20230605	101800	52819850	5270	5270	5270	5270	0
598	20230605	101700	52819850	5270	5270	5270	5270	0
599	20230605	101600	52819850	5270	5270	5270	5270	100
600	20230605	101500	52292850	5270	5280	5280	5270	821
601	20230605	101400	47963490	5290	5290	5290	5290	0
602	20230605	101300	47963490	5290	5290	5290	5290	0
603	20230605	101200	47963490	5290	5290	5290	5290	0
604	20230605	101100	47963490	5290	5280	5290	5280	60
605	20230605	101000	47646590	5280	5280	5280	5270	162
606	20230605	100900	46791310	5280	5280	5280	5280	0
607	20230605	100800	46791310	5280	5280	5280	5280	0
608	20230605	100700	46791310	5280	5280	5280	5280	0
609	20230605	100600	46791310	5280	5280	5280	5280	290
610	20230605	100500	45260110	5270	5270	5270	5270	0
611	20230605	100400	45260110	5270	5270	5270	5270	0
612	20230605	100300	45260110	5270	5270	5270	5270	16
613	20230605	100200	45175790	5270	5270	5270	5270	100
614	20230605	100100	44648790	5270	5270	5270	5270	40
615	20230605	100000	44437990	5270	5270	5270	5270	10
616	20230605	095900	44385290	5260	5270	5270	5260	152
617	20230605	095800	43585590	5260	5270	5270	5260	1157
618	20230605	095700	37499270	5270	5270	5270	5270	0
619	20230605	095600	37499270	5270	5270	5270	5270	0
620	20230605	095500	37499270	5270	5270	5270	5270	180
621	20230605	095400	36550670	5270	5270	5270	5270	41
622	20230605	095300	36334600	5280	5280	5280	5280	17
623	20230605	095200	36244840	5280	5280	5280	5280	0
624	20230605	095100	36244840	5280	5280	5280	5280	0
625	20230605	095000	36244840	5280	5280	5280	5280	0
626	20230605	094900	36244840	5280	5280	5280	5280	77
627	20230605	094800	35838280	5280	5280	5280	5280	0
628	20230605	094700	35838280	5280	5270	5280	5270	1183
629	20230605	094600	29601490	5280	5280	5280	5280	0
630	20230605	094500	29601490	5280	5280	5280	5280	0
631	20230605	094400	29601490	5280	5280	5280	5280	128
632	20230605	094300	28925650	5280	5290	5290	5280	2
633	20230605	094200	28915080	5290	5290	5290	5290	1
634	20230605	094100	28909790	5290	5290	5290	5290	0
635	20230605	094000	28909790	5290	5290	5290	5290	1
636	20230605	093900	28904500	5290	5290	5290	5290	0
637	20230605	093800	28904500	5290	5290	5290	5290	1
638	20230605	093700	28899210	5290	5290	5290	5290	1
639	20230605	093600	28893920	5300	5300	5300	5300	0
640	20230605	093500	28893920	5300	5300	5300	5300	0
641	20230605	093400	28893920	5300	5300	5300	5300	0
642	20230605	093300	28893920	5300	5300	5300	5300	1
643	20230605	093200	28888620	5280	5280	5280	5280	9
644	20230605	093100	28841100	5270	5280	5280	5270	77
645	20230605	093000	28434550	5280	5280	5280	5280	114
646	20230605	092900	27832630	5280	5280	5280	5280	0
647	20230605	092800	27832630	5280	5290	5290	5280	2
648	20230605	092700	27822060	5290	5290	5290	5290	1
649	20230605	092600	27816770	5280	5280	5280	5280	0
650	20230605	092500	27816770	5280	5280	5280	5280	6
651	20230605	092400	27785090	5280	5290	5290	5280	126
652	20230605	092300	27119500	5290	5330	5330	5290	412
653	20230605	092200	24935950	5330	5300	5330	5300	4
654	20230605	092100	24914720	5300	5300	5300	5300	6
655	20230605	092000	24882920	5290	5290	5290	5290	0
656	20230605	091900	24882920	5290	5290	5290	5290	0
657	20230605	091800	24882920	5290	5290	5290	5290	0
658	20230605	091700	24882920	5290	5310	5310	5290	612
659	20230605	091600	21640090	5320	5320	5320	5320	2
660	20230605	091500	21629450	5330	5330	5330	5330	0
661	20230605	091400	21629450	5330	5330	5330	5330	0
662	20230605	091300	21629450	5330	5330	5330	5330	1
663	20230605	091200	21624120	5330	5330	5330	5330	1
664	20230605	091100	21618790	5300	5300	5300	5300	0
665	20230605	091000	21618790	5300	5300	5300	5300	0
666	20230605	090900	21618790	5300	5300	5300	5300	0
667	20230605	090800	21618790	5300	5300	5300	5300	0
668	20230605	090700	21618790	5300	5300	5300	5300	0
669	20230605	090600	21618790	5300	5300	5300	5300	0
670	20230605	090500	21618790	5300	5300	5300	5300	0
671	20230605	090400	21618790	5300	5300	5300	5300	0
672	20230605	090300	21618790	5300	5300	5300	5300	45
673	20230605	090200	21380290	5290	5310	5310	5290	2314
674	20230605	090100	9121610	5300	5320	5320	5300	1165
675	20230605	090000	2926320	5340	5340	5340	5340	548