KissMeData/136480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	763016270	3070	3070	3070	3070	2149
3	20230605	185100	763016270	3070	3070	3070	3070	0
4	20230605	185000	763016270	3070	3070	3070	3070	0
5	20230605	184900	763016270	3070	3070	3070	3070	0
6	20230605	184800	763016270	3070	3070	3070	3070	0
7	20230605	184700	763016270	3070	3070	3070	3070	0
8	20230605	184600	763016270	3070	3070	3070	3070	0
9	20230605	184500	763016270	3070	3070	3070	3070	0
10	20230605	184400	763016270	3070	3070	3070	3070	0
11	20230605	184300	763016270	3070	3070	3070	3070	0
12	20230605	184200	763016270	3070	3070	3070	3070	0
13	20230605	184100	763016270	3070	3070	3070	3070	0
14	20230605	184000	763016270	3070	3070	3070	3070	0
15	20230605	183900	763016270	3070	3070	3070	3070	0
16	20230605	183800	763016270	3070	3070	3070	3070	0
17	20230605	183700	763016270	3070	3070	3070	3070	0
18	20230605	183600	763016270	3070	3070	3070	3070	0
19	20230605	183500	763016270	3070	3070	3070	3070	0
20	20230605	183400	763016270	3070	3070	3070	3070	0
21	20230605	183300	763016270	3070	3070	3070	3070	0
22	20230605	183200	763016270	3070	3070	3070	3070	0
23	20230605	183100	763016270	3070	3070	3070	3070	0
24	20230605	183000	763016270	3070	3070	3070	3070	0
25	20230605	182900	763016270	3070	3070	3070	3070	0
26	20230605	182800	763016270	3070	3070	3070	3070	0
27	20230605	182700	763016270	3070	3070	3070	3070	0
28	20230605	182600	763016270	3070	3070	3070	3070	0
29	20230605	182500	763016270	3070	3070	3070	3070	0
30	20230605	182400	763016270	3070	3070	3070	3070	0
31	20230605	182300	763016270	3070	3070	3070	3070	0
32	20230605	182200	763016270	3070	3070	3070	3070	2149
33	20230605	182100	763016270	3070	3070	3070	3070	0
34	20230605	182000	763016270	3070	3070	3070	3070	0
35	20230605	181900	763016270	3070	3070	3070	3070	0
36	20230605	181800	763016270	3070	3070	3070	3070	0
37	20230605	181700	763016270	3070	3070	3070	3070	0
38	20230605	181600	763016270	3070	3070	3070	3070	0
39	20230605	181500	763016270	3070	3070	3070	3070	0
40	20230605	181400	763016270	3070	3070	3070	3070	0
41	20230605	181300	763016270	3070	3070	3070	3070	0
42	20230605	181200	763016270	3070	3070	3070	3070	0
43	20230605	181100	763016270	3070	3070	3070	3070	0
44	20230605	181000	763016270	3070	3070	3070	3070	0
45	20230605	180900	763016270	3070	3070	3070	3070	0
46	20230605	180800	763016270	3070	3070	3070	3070	0
47	20230605	180700	763016270	3070	3070	3070	3070	0
48	20230605	180600	763016270	3070	3070	3070	3070	0
49	20230605	180500	763016270	3070	3070	3070	3070	0
50	20230605	180400	763016270	3070	3070	3070	3070	0
51	20230605	180300	763016270	3070	3070	3070	3070	0
52	20230605	180200	763016270	3070	3070	3070	3070	0
53	20230605	180100	763016270	3070	3070	3070	3070	0
54	20230605	180000	763016270	3070	3070	3070	3070	0
55	20230605	175900	763016270	3070	3070	3070	3070	0
56	20230605	175800	763016270	3070	3070	3070	3070	0
57	20230605	175700	763016270	3070	3070	3070	3070	0
58	20230605	175600	763016270	3070	3070	3070	3070	0
59	20230605	175500	763016270	3070	3070	3070	3070	0
60	20230605	175400	763016270	3070	3070	3070	3070	0
61	20230605	175300	763016270	3070	3070	3070	3070	0
62	20230605	175200	763016270	3070	3070	3070	3070	2149
63	20230605	175100	763016270	3070	3070	3070	3070	0
64	20230605	175000	763016270	3070	3070	3070	3070	0
65	20230605	174900	763016270	3070	3070	3070	3070	0
66	20230605	174800	763016270	3070	3070	3070	3070	0
67	20230605	174700	763016270	3070	3070	3070	3070	0
68	20230605	174600	763016270	3070	3070	3070	3070	0
69	20230605	174500	763016270	3070	3070	3070	3070	0
70	20230605	174400	763016270	3070	3070	3070	3070	0
71	20230605	174300	763016270	3070	3070	3070	3070	0
72	20230605	174200	763016270	3070	3070	3070	3070	0
73	20230605	174100	763016270	3070	3070	3070	3070	0
74	20230605	174000	763016270	3070	3070	3070	3070	0
75	20230605	173900	763016270	3070	3070	3070	3070	0
76	20230605	173800	763016270	3070	3070	3070	3070	0
77	20230605	173700	763016270	3070	3070	3070	3070	0
78	20230605	173600	763016270	3070	3070	3070	3070	0
79	20230605	173500	763016270	3070	3070	3070	3070	0
80	20230605	173400	763016270	3070	3070	3070	3070	0
81	20230605	173300	763016270	3070	3070	3070	3070	0
82	20230605	173200	763016270	3070	3070	3070	3070	0
83	20230605	173100	763016270	3070	3070	3070	3070	0
84	20230605	173000	763016270	3070	3070	3070	3070	0
85	20230605	172900	763016270	3070	3070	3070	3070	0
86	20230605	172800	763016270	3070	3070	3070	3070	0
87	20230605	172700	763016270	3070	3070	3070	3070	0
88	20230605	172600	763016270	3070	3070	3070	3070	0
89	20230605	172500	763016270	3070	3070	3070	3070	0
90	20230605	172400	763016270	3070	3070	3070	3070	0
91	20230605	172300	763016270	3070	3070	3070	3070	0
92	20230605	172200	763016270	3070	3070	3070	3070	2149
93	20230605	172100	763016270	3070	3070	3070	3070	0
94	20230605	172000	763016270	3070	3070	3070	3070	0
95	20230605	171900	763016270	3070	3070	3070	3070	0
96	20230605	171800	763016270	3070	3070	3070	3070	0
97	20230605	171700	763016270	3070	3070	3070	3070	0
98	20230605	171600	763016270	3070	3070	3070	3070	0
99	20230605	171500	763016270	3070	3070	3070	3070	0
100	20230605	171400	763016270	3070	3070	3070	3070	0
101	20230605	171300	763016270	3070	3070	3070	3070	0
102	20230605	171200	763016270	3070	3070	3070	3070	0
103	20230605	171100	763016270	3070	3070	3070	3070	0
104	20230605	171000	763016270	3070	3070	3070	3070	0
105	20230605	170900	763016270	3070	3070	3070	3070	0
106	20230605	170800	763016270	3070	3070	3070	3070	0
107	20230605	170700	763016270	3070	3070	3070	3070	0
108	20230605	170600	763016270	3070	3070	3070	3070	0
109	20230605	170500	763016270	3070	3070	3070	3070	0
110	20230605	170400	763016270	3070	3070	3070	3070	0
111	20230605	170300	763016270	3070	3070	3070	3070	0
112	20230605	170200	763016270	3070	3070	3070	3070	0
113	20230605	170100	763016270	3070	3070	3070	3070	0
114	20230605	170000	763016270	3070	3070	3070	3070	0
115	20230605	165900	763016270	3070	3070	3070	3070	0
116	20230605	165800	763016270	3070	3070	3070	3070	0
117	20230605	165700	763016270	3070	3070	3070	3070	0
118	20230605	165600	763016270	3070	3070	3070	3070	0
119	20230605	165500	763016270	3070	3070	3070	3070	0
120	20230605	165400	763016270	3070	3070	3070	3070	0
121	20230605	165300	763016270	3070	3070	3070	3070	0
122	20230605	165200	763016270	3070	3070	3070	3070	2149
123	20230605	165100	763016270	3070	3070	3070	3070	0
124	20230605	165000	763016270	3070	3070	3070	3070	0
125	20230605	164900	763016270	3070	3070	3070	3070	0
126	20230605	164800	763016270	3070	3070	3070	3070	0
127	20230605	164700	763016270	3070	3070	3070	3070	0
128	20230605	164600	763016270	3070	3070	3070	3070	0
129	20230605	164500	763016270	3070	3070	3070	3070	0
130	20230605	164400	763016270	3070	3070	3070	3070	0
131	20230605	164300	763016270	3070	3070	3070	3070	0
132	20230605	164200	763016270	3070	3070	3070	3070	0
133	20230605	164100	763016270	3070	3070	3070	3070	0
134	20230605	164000	763016270	3070	3070	3070	3070	0
135	20230605	163900	763016270	3070	3070	3070	3070	0
136	20230605	163800	763016270	3070	3070	3070	3070	0
137	20230605	163700	763016270	3070	3070	3070	3070	0
138	20230605	163600	763016270	3070	3070	3070	3070	0
139	20230605	163500	763016270	3070	3070	3070	3070	0
140	20230605	163400	763016270	3070	3070	3070	3070	0
141	20230605	163300	763016270	3070	3070	3070	3070	0
142	20230605	163200	763016270	3070	3070	3070	3070	0
143	20230605	163100	763016270	3070	3070	3070	3070	0
144	20230605	163000	763016270	3070	3070	3070	3070	0
145	20230605	162900	763016270	3070	3070	3070	3070	0
146	20230605	162800	763016270	3070	3070	3070	3070	0
147	20230605	162700	763016270	3070	3070	3070	3070	0
148	20230605	162600	763016270	3070	3070	3070	3070	0
149	20230605	162500	763016270	3070	3070	3070	3070	0
150	20230605	162400	763016270	3070	3070	3070	3070	0
151	20230605	162300	763016270	3070	3070	3070	3070	0
152	20230605	162200	763016270	3070	3070	3070	3070	2149
153	20230605	162100	763016270	3070	3070	3070	3070	0
154	20230605	162000	763016270	3070	3070	3070	3070	0
155	20230605	161900	763016270	3070	3070	3070	3070	0
156	20230605	161800	763016270	3070	3070	3070	3070	0
157	20230605	161700	763016270	3070	3070	3070	3070	0
158	20230605	161600	763016270	3070	3070	3070	3070	0
159	20230605	161500	763016270	3070	3070	3070	3070	0
160	20230605	161400	763016270	3070	3070	3070	3070	0
161	20230605	161300	763016270	3070	3070	3070	3070	0
162	20230605	161200	763016270	3070	3070	3070	3070	0
163	20230605	161100	763016270	3070	3070	3070	3070	0
164	20230605	161000	763016270	3070	3070	3070	3070	0
165	20230605	160900	763016270	3070	3070	3070	3070	0
166	20230605	160800	763016270	3070	3070	3070	3070	0
167	20230605	160700	763016270	3070	3070	3070	3070	0
168	20230605	160600	763016270	3070	3070	3070	3070	0
169	20230605	160500	763016270	3070	3070	3070	3070	0
170	20230605	160400	763016270	3070	3070	3070	3070	0
171	20230605	160300	763016270	3070	3070	3070	3070	0
172	20230605	160200	763016270	3070	3070	3070	3070	0
173	20230605	160100	763016270	3070	3070	3070	3070	0
174	20230605	160000	763016270	3070	3070	3070	3070	0
175	20230605	155900	763016270	3070	3070	3070	3070	0
176	20230605	155800	763016270	3070	3070	3070	3070	0
177	20230605	155700	763016270	3070	3070	3070	3070	0
178	20230605	155600	763016270	3070	3070	3070	3070	0
179	20230605	155500	763016270	3070	3070	3070	3070	0
180	20230605	155400	763016270	3070	3070	3070	3070	0
181	20230605	155300	763016270	3070	3070	3070	3070	0
182	20230605	155200	763016270	3070	3070	3070	3070	2149
183	20230605	155100	763016270	3070	3070	3070	3070	0
184	20230605	155000	763016270	3070	3070	3070	3070	0
185	20230605	154900	763016270	3070	3070	3070	3070	0
186	20230605	154800	763016270	3070	3070	3070	3070	0
187	20230605	154700	763016270	3070	3070	3070	3070	0
188	20230605	154600	763016270	3070	3070	3070	3070	0
189	20230605	154500	763016270	3070	3070	3070	3070	0
190	20230605	154400	763016270	3070	3070	3070	3070	0
191	20230605	154300	763016270	3070	3070	3070	3070	0
192	20230605	154200	763016270	3070	3070	3070	3070	0
193	20230605	154100	763016270	3070	3070	3070	3070	0
194	20230605	154000	763016270	3070	3070	3070	3070	0
195	20230605	153900	763016270	3070	3070	3070	3070	0
196	20230605	153800	763016270	3070	3070	3070	3070	0
197	20230605	153700	763016270	3070	3070	3070	3070	0
198	20230605	153600	763016270	3070	3070	3070	3070	0
199	20230605	153500	763016270	3070	3070	3070	3070	0
200	20230605	153400	763016270	3070	3070	3070	3070	0
201	20230605	153300	763016270	3070	3070	3070	3070	0
202	20230605	153200	763016270	3070	3070	3070	3070	0
203	20230605	153100	763016270	3070	3070	3070	3070	0
204	20230605	153000	763016270	3070	3070	3070	3070	2149
205	20230605	152900	756418840	3070	3070	3070	3070	0
206	20230605	152800	756418840	3070	3070	3070	3070	0
207	20230605	152700	756418840	3070	3070	3070	3070	0
208	20230605	152600	756418840	3070	3070	3070	3070	0
209	20230605	152500	756418840	3070	3070	3070	3070	0
210	20230605	152400	756418840	3070	3070	3070	3070	0
211	20230605	152300	756418840	3070	3070	3070	3070	0
212	20230605	152200	756418840	3070	3070	3070	3070	0
213	20230605	152100	756418840	3070	3070	3070	3070	0
214	20230605	152000	756418840	3070	3070	3070	3070	0
215	20230605	151900	756418840	3070	3070	3070	3070	910
216	20230605	151800	753625140	3070	3070	3070	3070	71
217	20230605	151700	753407170	3075	3075	3075	3075	1
218	20230605	151600	753404095	3070	3070	3070	3070	203
219	20230605	151500	752780885	3075	3070	3075	3070	701
220	20230605	151400	750627810	3070	3075	3075	3070	2
221	20230605	151300	750621665	3070	3070	3070	3070	480
222	20230605	151200	749148065	3070	3070	3070	3070	30
223	20230605	151100	749055965	3070	3070	3070	3070	0
224	20230605	151000	749055965	3070	3070	3070	3070	0
225	20230605	150900	749055965	3070	3070	3070	3070	202
226	20230605	150800	748435825	3070	3070	3070	3070	7
227	20230605	150700	748414335	3070	3070	3070	3070	1030
228	20230605	150600	745252235	3070	3070	3070	3070	6
229	20230605	150500	745233815	3070	3075	3075	3070	978
230	20230605	150400	742231305	3075	3070	3075	3070	230
231	20230605	150300	741525055	3075	3075	3075	3075	20
232	20230605	150200	741463555	3075	3075	3075	3075	190
233	20230605	150100	740879305	3075	3075	3075	3075	4
234	20230605	150000	740867005	3075	3075	3075	3075	3
235	20230605	145900	740857780	3075	3070	3075	3070	1009
236	20230605	145800	737759340	3070	3070	3070	3070	21
237	20230605	145700	737694870	3070	3070	3070	3070	155
238	20230605	145600	737219020	3070	3070	3070	3070	31
239	20230605	145500	737123850	3070	3070	3070	3070	1203
240	20230605	145400	733430640	3070	3070	3070	3070	345
241	20230605	145300	732371490	3070	3070	3070	3070	180
242	20230605	145200	731818890	3070	3070	3070	3070	28
243	20230605	145100	731732930	3070	3070	3070	3070	2756
244	20230605	145000	723272010	3070	3075	3075	3070	334
245	20230605	144900	722246625	3075	3075	3075	3075	100
246	20230605	144800	721939125	3075	3075	3075	3075	5
247	20230605	144700	721923750	3075	3070	3075	3070	329
248	20230605	144600	720913715	3070	3070	3070	3070	2004
249	20230605	144500	714761435	3070	3070	3070	3070	0
250	20230605	144400	714761435	3070	3070	3070	3070	0
251	20230605	144300	714761435	3070	3070	3070	3070	1877
252	20230605	144200	708999045	3070	3070	3070	3070	1450
253	20230605	144100	704547545	3075	3075	3075	3075	8
254	20230605	144000	704522945	3075	3075	3075	3075	551
255	20230605	143900	702828620	3070	3070	3070	3070	50
256	20230605	143800	702675120	3070	3070	3070	3070	0
257	20230605	143700	702675120	3070	3070	3070	3070	479
258	20230605	143600	701204590	3070	3075	3075	3070	892
259	20230605	143500	698466040	3075	3075	3075	3075	0
260	20230605	143400	698466040	3075	3075	3075	3075	80
261	20230605	143300	698220040	3075	3075	3075	3075	30
262	20230605	143200	698127790	3075	3070	3075	3070	411
263	20230605	143100	696863970	3070	3070	3070	3070	0
264	20230605	143000	696863970	3070	3070	3070	3070	79
265	20230605	142900	696621440	3075	3075	3075	3075	2
266	20230605	142800	696615290	3070	3070	3070	3070	0
267	20230605	142700	696615290	3070	3070	3070	3070	9
268	20230605	142600	696587660	3070	3070	3070	3070	37
269	20230605	142500	696474070	3070	3070	3070	3070	0
270	20230605	142400	696474070	3070	3075	3075	3070	97
271	20230605	142300	696176230	3075	3075	3075	3075	20
272	20230605	142200	696114730	3075	3075	3075	3075	3
273	20230605	142100	696105505	3075	3075	3075	3075	20
274	20230605	142000	696044005	3075	3075	3075	3075	0
275	20230605	141900	696044005	3075	3075	3075	3075	10
276	20230605	141800	696013255	3070	3070	3070	3070	4
277	20230605	141700	696000975	3075	3075	3075	3075	0
278	20230605	141600	696000975	3075	3075	3075	3075	5
279	20230605	141500	695985600	3075	3075	3075	3075	152
280	20230605	141400	695518200	3075	3075	3075	3075	2
281	20230605	141300	695512050	3075	3075	3075	3075	10
282	20230605	141200	695481300	3075	3075	3075	3075	0
283	20230605	141100	695481300	3075	3075	3075	3075	4202
284	20230605	141000	682560150	3075	3075	3075	3075	327
285	20230605	140900	681554625	3075	3075	3075	3075	101
286	20230605	140800	681244050	3075	3075	3075	3075	10
287	20230605	140700	681213300	3075	3070	3075	3070	1007
288	20230605	140600	678116810	3075	3075	3075	3075	99
289	20230605	140500	677812385	3070	3070	3070	3070	938
290	20230605	140400	674932725	3075	3075	3075	3075	1000
291	20230605	140300	671857725	3075	3075	3075	3075	100
292	20230605	140200	671550225	3075	3075	3075	3075	0
293	20230605	140100	671550225	3075	3075	3075	3075	0
294	20230605	140000	671550225	3075	3075	3075	3075	0
295	20230605	135900	671550225	3075	3075	3075	3075	68
296	20230605	135800	671341125	3070	3070	3070	3070	1
297	20230605	135700	671338055	3070	3070	3070	3070	0
298	20230605	135600	671338055	3070	3070	3070	3070	8
299	20230605	135500	671313495	3075	3075	3075	3075	10
300	20230605	135400	671282745	3070	3070	3070	3070	103
301	20230605	135300	670966535	3070	3070	3070	3070	0
302	20230605	135200	670966535	3070	3070	3070	3070	400
303	20230605	135100	669738535	3070	3070	3070	3070	6
304	20230605	135000	669720115	3075	3075	3075	3075	0
305	20230605	134900	669720115	3075	3075	3075	3075	2500
306	20230605	134800	662032615	3075	3070	3075	3070	204
307	20230605	134700	661406175	3075	3075	3075	3075	3001
308	20230605	134600	652178100	3070	3070	3070	3070	192
309	20230605	134500	651588660	3070	3070	3070	3070	68
310	20230605	134400	651379900	3075	3075	3075	3075	1
311	20230605	134300	651376825	3070	3070	3070	3070	0
312	20230605	134200	651376825	3070	3070	3070	3070	0
313	20230605	134100	651376825	3070	3070	3070	3070	1501
314	20230605	134000	646768755	3070	3070	3070	3070	354
315	20230605	133900	645681975	3075	3075	3075	3075	0
316	20230605	133800	645681975	3075	3075	3075	3075	0
317	20230605	133700	645681975	3075	3075	3075	3075	354
318	20230605	133600	644593425	3070	3070	3070	3070	0
319	20230605	133500	644593425	3070	3075	3075	3070	570
320	20230605	133400	642841525	3075	3075	3075	3075	163
321	20230605	133300	642340300	3075	3075	3075	3075	500
322	20230605	133200	640802800	3070	3070	3070	3070	12
323	20230605	133100	640765960	3075	3075	3075	3075	2
324	20230605	133000	640759810	3075	3070	3075	3070	260
325	20230605	132900	639961510	3075	3070	3075	3070	410
326	20230605	132800	638702800	3075	3075	3075	3075	3350
327	20230605	132700	628401550	3070	3070	3070	3070	195
328	20230605	132600	627802900	3075	3075	3075	3075	0
329	20230605	132500	627802900	3075	3075	3075	3075	32
330	20230605	132400	627704500	3075	3075	3075	3075	0
331	20230605	132300	627704500	3075	3075	3075	3075	0
332	20230605	132200	627704500	3075	3075	3075	3075	142
333	20230605	132100	627267850	3075	3075	3075	3070	188
334	20230605	132000	626689755	3075	3075	3075	3075	50
335	20230605	131900	626536005	3070	3070	3070	3070	505
336	20230605	131800	624985655	3070	3070	3070	3070	0
337	20230605	131700	624985655	3070	3075	3075	3070	150
338	20230605	131600	624525055	3070	3070	3070	3070	180
339	20230605	131500	623972455	3075	3075	3075	3075	950
340	20230605	131400	621051205	3075	3075	3075	3075	130
341	20230605	131300	620651455	3075	3075	3075	3075	164
342	20230605	131200	620147155	3070	3075	3075	3070	373
343	20230605	131100	619001180	3070	3070	3070	3070	518
344	20230605	131000	617410920	3070	3070	3070	3070	305
345	20230605	130900	616474570	3070	3070	3070	3070	700
346	20230605	130800	614325570	3070	3070	3070	3070	1068
347	20230605	130700	611046810	3075	3075	3075	3075	1
348	20230605	130600	611043735	3070	3070	3070	3070	2189
349	20230605	130500	604323505	3070	3070	3070	3070	0
350	20230605	130400	604323505	3070	3070	3070	3070	50
351	20230605	130300	604170005	3070	3070	3070	3070	0
352	20230605	130200	604170005	3070	3070	3070	3070	0
353	20230605	130100	604170005	3070	3070	3070	3070	0
354	20230605	130000	604170005	3070	3070	3070	3070	0
355	20230605	125900	604170005	3070	3070	3070	3070	0
356	20230605	125800	604170005	3070	3070	3070	3070	118
357	20230605	125700	603807745	3070	3070	3070	3070	0
358	20230605	125600	603807745	3070	3070	3070	3070	0
359	20230605	125500	603807745	3070	3070	3070	3070	1
360	20230605	125400	603804675	3070	3070	3070	3070	537
361	20230605	125300	602156085	3070	3070	3070	3070	0
362	20230605	125200	602156085	3070	3070	3070	3070	319
363	20230605	125100	601176755	3070	3070	3070	3070	0
364	20230605	125000	601176755	3070	3070	3070	3070	0
365	20230605	124900	601176755	3070	3070	3070	3070	0
366	20230605	124800	601176755	3070	3070	3070	3070	9
367	20230605	124700	601149125	3070	3070	3070	3070	0
368	20230605	124600	601149125	3070	3070	3070	3070	7343
369	20230605	124500	578606115	3075	3075	3075	3075	0
370	20230605	124400	578606115	3075	3075	3075	3075	0
371	20230605	124300	578606115	3075	3075	3075	3075	0
372	20230605	124200	578606115	3075	3075	3075	3075	1
373	20230605	124100	578603040	3070	3075	3075	3070	1082
374	20230605	124000	575275895	3075	3075	3075	3075	17
375	20230605	123900	575223620	3075	3075	3075	3075	3
376	20230605	123800	575214395	3070	3070	3070	3070	107
377	20230605	123700	574885905	3070	3075	3075	3070	31
378	20230605	123600	574790585	3075	3075	3075	3075	0
379	20230605	123500	574790585	3075	3075	3075	3075	2029
380	20230605	123400	568551410	3075	3075	3075	3075	9
381	20230605	123300	568523735	3070	3070	3070	3070	0
382	20230605	123200	568523735	3070	3075	3075	3070	1471
383	20230605	123100	564004430	3075	3075	3075	3075	10
384	20230605	123000	563973680	3075	3075	3075	3075	10
385	20230605	122900	563942930	3075	3075	3075	3075	0
386	20230605	122800	563942930	3075	3075	3075	3075	0
387	20230605	122700	563942930	3075	3070	3075	3070	1530
388	20230605	122600	559238680	3070	3070	3070	3070	0
389	20230605	122500	559238680	3070	3070	3070	3070	2093
390	20230605	122400	552813170	3070	3070	3070	3070	1
391	20230605	122300	552810100	3070	3065	3070	3065	536
392	20230605	122200	551165405	3070	3070	3070	3070	0
393	20230605	122100	551165405	3070	3070	3070	3070	0
394	20230605	122000	551165405	3070	3070	3070	3070	50
395	20230605	121900	551011905	3070	3070	3070	3070	180
396	20230605	121800	550459305	3070	3070	3070	3070	20
397	20230605	121700	550397905	3070	3065	3070	3065	1032
398	20230605	121600	547234820	3065	3070	3070	3065	1790
399	20230605	121500	541747660	3070	3070	3070	3070	300
400	20230605	121400	540826660	3070	3070	3070	3070	0
401	20230605	121300	540826660	3070	3070	3070	3065	185
402	20230605	121200	540259125	3070	3070	3070	3070	196
403	20230605	121100	539657405	3070	3070	3070	3070	1110
404	20230605	121000	536249705	3065	3065	3065	3065	2
405	20230605	120900	536243575	3070	3070	3070	3070	2
406	20230605	120800	536237435	3070	3070	3070	3070	0
407	20230605	120700	536237435	3070	3070	3070	3070	0
408	20230605	120600	536237435	3070	3070	3070	3070	2
409	20230605	120500	536231295	3070	3070	3070	3070	101
410	20230605	120400	535921225	3070	3075	3075	3070	1514
411	20230605	120300	531273220	3075	3075	3075	3075	0
412	20230605	120200	531273220	3075	3075	3075	3075	0
413	20230605	120100	531273220	3075	3075	3075	3075	6
414	20230605	120000	531254770	3075	3070	3075	3070	151
415	20230605	115900	530791195	3070	3070	3070	3070	0
416	20230605	115800	530791195	3070	3070	3070	3070	100
417	20230605	115700	530484195	3070	3070	3070	3070	14
418	20230605	115600	530441215	3075	3075	3075	3075	0
419	20230605	115500	530441215	3075	3075	3075	3075	0
420	20230605	115400	530441215	3075	3075	3075	3075	1
421	20230605	115300	530438140	3075	3070	3075	3070	51
422	20230605	115200	530281565	3070	3070	3070	3070	0
423	20230605	115100	530281565	3070	3070	3070	3070	100
424	20230605	115000	529974565	3070	3070	3070	3070	18
425	20230605	114900	529919305	3070	3070	3070	3070	832
426	20230605	114800	527365065	3070	3070	3070	3070	6
427	20230605	114700	527346645	3070	3070	3070	3070	10
428	20230605	114600	527315945	3065	3065	3065	3065	0
429	20230605	114500	527315945	3065	3065	3065	3065	0
430	20230605	114400	527315945	3065	3065	3065	3065	0
431	20230605	114300	527315945	3065	3065	3065	3065	10
432	20230605	114200	527285295	3065	3065	3065	3065	23
433	20230605	114100	527214800	3080	3070	3080	3070	443
434	20230605	114000	525853610	3075	3075	3075	3075	437
435	20230605	113900	524509835	3080	3080	3080	3080	1877
436	20230605	113800	518728675	3080	3070	3080	3070	334
437	20230605	113700	517703285	3070	3070	3070	3070	179
438	20230605	113600	517153755	3065	3065	3065	3065	99
439	20230605	113500	516850320	3070	3070	3070	3070	0
440	20230605	113400	516850320	3070	3070	3070	3070	0
441	20230605	113300	516850320	3070	3070	3070	3070	1
442	20230605	113200	516847250	3065	3065	3065	3065	550
443	20230605	113100	515161500	3065	3065	3065	3065	0
444	20230605	113000	515161500	3065	3065	3065	3065	0
445	20230605	112900	515161500	3065	3065	3065	3065	881
446	20230605	112800	512461235	3070	3070	3070	3070	101
447	20230605	112700	512151165	3070	3070	3070	3070	1049
448	20230605	112600	508930735	3070	3070	3070	3070	300
449	20230605	112500	508009735	3070	3075	3075	3070	7132
450	20230605	112400	486114475	3070	3075	3075	3070	41
451	20230605	112300	485988585	3075	3075	3075	3075	201
452	20230605	112200	485370510	3070	3070	3070	3070	175
453	20230605	112100	484833260	3070	3070	3075	3070	195
454	20230605	112000	484234595	3070	3070	3070	3070	1371
455	20230605	111900	480025625	3075	3080	3080	3075	577
456	20230605	111800	478250440	3080	3075	3080	3075	201
457	20230605	111700	477631365	3075	3075	3075	3075	149
458	20230605	111600	477173190	3075	3070	3075	3070	9046
459	20230605	111500	449357340	3070	3070	3070	3070	0
460	20230605	111400	449357340	3070	3070	3070	3070	1
461	20230605	111300	449354270	3070	3070	3070	3070	2187
462	20230605	111200	442640180	3070	3070	3070	3070	101
463	20230605	111100	442330110	3065	3065	3065	3065	0
464	20230605	111000	442330110	3065	3065	3065	3065	0
465	20230605	110900	442330110	3065	3065	3065	3065	60
466	20230605	110800	442146210	3065	3065	3065	3065	3
467	20230605	110700	442137015	3070	3070	3070	3070	3
468	20230605	110600	442127805	3065	3065	3065	3065	0
469	20230605	110500	442127805	3065	3065	3065	3065	2283
470	20230605	110400	435130410	3065	3065	3065	3065	200
471	20230605	110300	434517410	3065	3065	3065	3065	1
472	20230605	110200	434514345	3065	3065	3065	3065	1
473	20230605	110100	434511280	3070	3070	3070	3070	1686
474	20230605	110000	429335260	3070	3070	3070	3070	0
475	20230605	105900	429335260	3070	3070	3070	3065	391
476	20230605	105800	428134945	3070	3070	3070	3070	109
477	20230605	105700	427800315	3070	3065	3070	3065	103
478	20230605	105600	427484110	3070	3070	3070	3070	240
479	20230605	105500	426747310	3075	3075	3075	3075	0
480	20230605	105400	426747310	3075	3075	3075	3075	201
481	20230605	105300	426129235	3075	3075	3075	3075	123
482	20230605	105200	425751010	3075	3070	3075	3070	422
483	20230605	105100	424455465	3070	3070	3070	3070	2279
484	20230605	105000	417458935	3070	3070	3070	3070	1138
485	20230605	104900	413965275	3070	3070	3070	3070	19
486	20230605	104800	413906945	3070	3075	3080	3070	2242
487	20230605	104700	407012770	3075	3070	3075	3070	7925
488	20230605	104600	382668415	3065	3065	3070	3065	9003
489	20230605	104500	355059975	3065	3065	3065	3065	13
490	20230605	104400	355020130	3065	3060	3065	3060	1917
491	20230605	104300	349149040	3060	3060	3060	3060	2097
492	20230605	104200	342732220	3060	3060	3060	3060	0
493	20230605	104100	342732220	3060	3060	3060	3060	1
494	20230605	104000	342729160	3065	3065	3065	3065	0
495	20230605	103900	342729160	3065	3065	3065	3065	83
496	20230605	103800	342474765	3065	3065	3065	3065	59
497	20230605	103700	342293930	3065	3060	3065	3060	397
498	20230605	103600	341078810	3065	3065	3065	3065	603
499	20230605	103500	339230615	3065	3065	3065	3060	111
500	20230605	103400	338890480	3065	3065	3065	3065	10
501	20230605	103300	338859830	3065	3065	3065	3065	0
502	20230605	103200	338859830	3065	3060	3065	3060	19
503	20230605	103100	338801640	3060	3060	3060	3060	0
504	20230605	103000	338801640	3060	3065	3065	3060	1398
505	20230605	102900	334523595	3065	3065	3065	3065	2383
506	20230605	102800	327219700	3065	3065	3065	3065	8
507	20230605	102700	327195180	3065	3065	3065	3060	534
508	20230605	102600	325558970	3065	3065	3065	3065	15
509	20230605	102500	325512995	3070	3070	3070	3070	0
510	20230605	102400	325512995	3070	3070	3070	3070	1
511	20230605	102300	325509925	3065	3065	3065	3065	751
512	20230605	102200	323208110	3070	3070	3070	3070	0
513	20230605	102100	323208110	3070	3070	3070	3070	201
514	20230605	102000	322591040	3065	3065	3065	3065	459
515	20230605	101900	321184205	3065	3065	3065	3065	8499
516	20230605	101800	295134770	3065	3060	3065	3060	51
517	20230605	101700	294978460	3060	3060	3060	3060	120
518	20230605	101600	294611260	3060	3060	3060	3060	58
519	20230605	101500	294433780	3060	3060	3060	3060	748
520	20230605	101400	292144900	3065	3065	3065	3065	10
521	20230605	101300	292114250	3060	3060	3060	3060	22
522	20230605	101200	292046930	3060	3060	3060	3060	852
523	20230605	101100	289439810	3050	3055	3055	3050	12711
524	20230605	101000	250631205	3060	3060	3060	3060	1961
525	20230605	100900	244630545	3060	3060	3065	3060	72
526	20230605	100800	244410210	3060	3065	3065	3060	111
527	20230605	100700	244070395	3065	3065	3065	3065	0
528	20230605	100600	244070395	3065	3065	3065	3065	4
529	20230605	100500	244058135	3065	3060	3065	3060	151
530	20230605	100400	243596070	3065	3065	3065	3065	0
531	20230605	100300	243596070	3065	3065	3065	3065	5
532	20230605	100200	243580745	3065	3065	3065	3065	4000
533	20230605	100100	231320745	3065	3065	3065	3065	200
534	20230605	100000	230707745	3065	3060	3065	3060	5966
535	20230605	095900	212451590	3060	3060	3060	3060	15
536	20230605	095800	212405690	3060	3060	3060	3060	103
537	20230605	095700	212090510	3060	3060	3060	3060	102
538	20230605	095600	211778390	3055	3055	3055	3055	72
539	20230605	095500	211558430	3060	3060	3060	3060	1916
540	20230605	095400	205695470	3060	3055	3060	3055	110
541	20230605	095300	205358900	3060	3060	3060	3060	325
542	20230605	095200	204364400	3060	3060	3060	3060	0
543	20230605	095100	204364400	3060	3055	3060	3055	100
544	20230605	095000	204058675	3060	3055	3060	3055	3033
545	20230605	094900	194792845	3055	3055	3055	3055	5
546	20230605	094800	194777570	3055	3055	3055	3055	15
547	20230605	094700	194731745	3055	3055	3055	3055	1023
548	20230605	094600	191606480	3055	3055	3055	3055	757
549	20230605	094500	189293845	3055	3055	3055	3055	1041
550	20230605	094400	186113590	3055	3055	3055	3055	1
551	20230605	094300	186110535	3050	3050	3050	3050	0
552	20230605	094200	186110535	3050	3050	3050	3050	50
553	20230605	094100	185958035	3055	3055	3055	3055	341
554	20230605	094000	184916280	3055	3055	3055	3055	5
555	20230605	093900	184901005	3055	3050	3055	3050	27
556	20230605	093800	184818595	3055	3050	3055	3050	2789
557	20230605	093700	176312120	3050	3050	3050	3045	73
558	20230605	093600	176089520	3050	3050	3050	3050	851
559	20230605	093500	173493970	3050	3050	3050	3050	8
560	20230605	093400	173469570	3045	3050	3050	3045	843
561	20230605	093300	170898925	3050	3045	3050	3045	1740
562	20230605	093200	165595925	3050	3050	3050	3050	1133
563	20230605	093100	162140275	3050	3050	3050	3045	2214
564	20230605	093000	155398095	3050	3050	3050	3045	33
565	20230605	092900	155297590	3050	3050	3050	3050	150
566	20230605	092800	154840090	3045	3045	3050	3045	1311
567	20230605	092700	150848090	3050	3045	3050	3045	1747
568	20230605	092600	145528380	3050	3050	3050	3050	31
569	20230605	092500	145433830	3050	3050	3050	3050	113
570	20230605	092400	145089180	3050	3050	3050	3050	2281
571	20230605	092300	138132130	3050	3055	3055	3050	309
572	20230605	092200	137189455	3055	3055	3055	3055	2342
573	20230605	092100	130034645	3055	3050	3055	3050	233
574	20230605	092000	129322995	3050	3055	3055	3050	1618
575	20230605	091900	124383080	3055	3055	3055	3055	16
576	20230605	091800	124334200	3055	3050	3055	3050	571
577	20230605	091700	122592640	3050	3050	3050	3050	8
578	20230605	091600	122568240	3050	3055	3055	3050	5762
579	20230605	091500	104994135	3055	3055	3055	3055	1040
580	20230605	091400	101816935	3055	3055	3055	3055	4349
581	20230605	091300	88530740	3055	3050	3055	3050	650
582	20230605	091200	86547490	3050	3050	3050	3050	1150
583	20230605	091100	83039990	3050	3060	3060	3050	2496
584	20230605	091000	75415765	3060	3055	3060	3055	1187
585	20230605	090900	71789470	3055	3055	3055	3055	1
586	20230605	090800	71786415	3060	3060	3060	3060	202
587	20230605	090700	71168295	3060	3055	3060	3050	7183
588	20230605	090600	49221785	3055	3050	3055	3050	23
589	20230605	090500	49151610	3055	3055	3055	3050	50
590	20230605	090400	48998950	3050	3060	3060	3050	3175
591	20230605	090300	39287330	3060	3055	3060	3050	5886
592	20230605	090200	21303220	3055	3060	3060	3055	5
593	20230605	090100	21287925	3060	3050	3060	3040	1780
594	20230605	090000	15850465	3040	3055	3055	3040	5200