KissMeData/368600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185600	254329320	5890	5890	5890	5890	3075
3	20230605	185500	254329320	5890	5890	5890	5890	0
4	20230605	185400	254329320	5890	5890	5890	5890	0
5	20230605	185300	254329320	5890	5890	5890	5890	0
6	20230605	185200	254329320	5890	5890	5890	5890	0
7	20230605	185100	254329320	5890	5890	5890	5890	0
8	20230605	185000	254329320	5890	5890	5890	5890	0
9	20230605	184900	254329320	5890	5890	5890	5890	0
10	20230605	184800	254329320	5890	5890	5890	5890	0
11	20230605	184700	254329320	5890	5890	5890	5890	0
12	20230605	184600	254329320	5890	5890	5890	5890	0
13	20230605	184500	254329320	5890	5890	5890	5890	0
14	20230605	184400	254329320	5890	5890	5890	5890	0
15	20230605	184300	254329320	5890	5890	5890	5890	0
16	20230605	184200	254329320	5890	5890	5890	5890	0
17	20230605	184100	254329320	5890	5890	5890	5890	0
18	20230605	184000	254329320	5890	5890	5890	5890	0
19	20230605	183900	254329320	5890	5890	5890	5890	0
20	20230605	183800	254329320	5890	5890	5890	5890	0
21	20230605	183700	254329320	5890	5890	5890	5890	0
22	20230605	183600	254329320	5890	5890	5890	5890	0
23	20230605	183500	254329320	5890	5890	5890	5890	0
24	20230605	183400	254329320	5890	5890	5890	5890	0
25	20230605	183300	254329320	5890	5890	5890	5890	0
26	20230605	183200	254329320	5890	5890	5890	5890	0
27	20230605	183100	254329320	5890	5890	5890	5890	0
28	20230605	183000	254329320	5890	5890	5890	5890	0
29	20230605	182900	254329320	5890	5890	5890	5890	0
30	20230605	182800	254329320	5890	5890	5890	5890	0
31	20230605	182700	254329320	5890	5890	5890	5890	0
32	20230605	182600	254329320	5890	5890	5890	5890	3075
33	20230605	182500	254329320	5890	5890	5890	5890	0
34	20230605	182400	254329320	5890	5890	5890	5890	0
35	20230605	182300	254329320	5890	5890	5890	5890	0
36	20230605	182200	254329320	5890	5890	5890	5890	0
37	20230605	182100	254329320	5890	5890	5890	5890	0
38	20230605	182000	254329320	5890	5890	5890	5890	0
39	20230605	181900	254329320	5890	5890	5890	5890	0
40	20230605	181800	254329320	5890	5890	5890	5890	0
41	20230605	181700	254329320	5890	5890	5890	5890	0
42	20230605	181600	254329320	5890	5890	5890	5890	0
43	20230605	181500	254329320	5890	5890	5890	5890	0
44	20230605	181400	254329320	5890	5890	5890	5890	0
45	20230605	181300	254329320	5890	5890	5890	5890	0
46	20230605	181200	254329320	5890	5890	5890	5890	0
47	20230605	181100	254329320	5890	5890	5890	5890	0
48	20230605	181000	254329320	5890	5890	5890	5890	0
49	20230605	180900	254329320	5890	5890	5890	5890	0
50	20230605	180800	254329320	5890	5890	5890	5890	0
51	20230605	180700	254329320	5890	5890	5890	5890	0
52	20230605	180600	254329320	5890	5890	5890	5890	0
53	20230605	180500	254329320	5890	5890	5890	5890	0
54	20230605	180400	254329320	5890	5890	5890	5890	0
55	20230605	180300	254329320	5890	5890	5890	5890	0
56	20230605	180200	254329320	5890	5890	5890	5890	0
57	20230605	180100	254329320	5890	5890	5890	5890	0
58	20230605	180000	254329320	5890	5890	5890	5890	0
59	20230605	175900	254329320	5890	5890	5890	5890	0
60	20230605	175800	254329320	5890	5890	5890	5890	0
61	20230605	175700	254329320	5890	5890	5890	5890	0
62	20230605	175600	254329320	5890	5890	5890	5890	3075
63	20230605	175500	254329320	5890	5890	5890	5890	0
64	20230605	175400	254329320	5890	5890	5890	5890	0
65	20230605	175300	254329320	5890	5890	5890	5890	0
66	20230605	175200	254329320	5890	5890	5890	5890	0
67	20230605	175100	254329320	5890	5890	5890	5890	0
68	20230605	175000	254329320	5890	5890	5890	5890	0
69	20230605	174900	254329320	5890	5890	5890	5890	0
70	20230605	174800	254329320	5890	5890	5890	5890	0
71	20230605	174700	254329320	5890	5890	5890	5890	0
72	20230605	174600	254329320	5890	5890	5890	5890	0
73	20230605	174500	254329320	5890	5890	5890	5890	0
74	20230605	174400	254329320	5890	5890	5890	5890	0
75	20230605	174300	254329320	5890	5890	5890	5890	0
76	20230605	174200	254329320	5890	5890	5890	5890	0
77	20230605	174100	254329320	5890	5890	5890	5890	0
78	20230605	174000	254329320	5890	5890	5890	5890	0
79	20230605	173900	254329320	5890	5890	5890	5890	0
80	20230605	173800	254329320	5890	5890	5890	5890	0
81	20230605	173700	254329320	5890	5890	5890	5890	0
82	20230605	173600	254329320	5890	5890	5890	5890	0
83	20230605	173500	254329320	5890	5890	5890	5890	0
84	20230605	173400	254329320	5890	5890	5890	5890	0
85	20230605	173300	254329320	5890	5890	5890	5890	0
86	20230605	173200	254329320	5890	5890	5890	5890	0
87	20230605	173100	254329320	5890	5890	5890	5890	0
88	20230605	173000	254329320	5890	5890	5890	5890	0
89	20230605	172900	254329320	5890	5890	5890	5890	0
90	20230605	172800	254329320	5890	5890	5890	5890	0
91	20230605	172700	254329320	5890	5890	5890	5890	0
92	20230605	172600	254329320	5890	5890	5890	5890	3075
93	20230605	172500	254329320	5890	5890	5890	5890	0
94	20230605	172400	254329320	5890	5890	5890	5890	0
95	20230605	172300	254329320	5890	5890	5890	5890	0
96	20230605	172200	254329320	5890	5890	5890	5890	0
97	20230605	172100	254329320	5890	5890	5890	5890	0
98	20230605	172000	254329320	5890	5890	5890	5890	0
99	20230605	171900	254329320	5890	5890	5890	5890	0
100	20230605	171800	254329320	5890	5890	5890	5890	0
101	20230605	171700	254329320	5890	5890	5890	5890	0
102	20230605	171600	254329320	5890	5890	5890	5890	0
103	20230605	171500	254329320	5890	5890	5890	5890	0
104	20230605	171400	254329320	5890	5890	5890	5890	0
105	20230605	171300	254329320	5890	5890	5890	5890	0
106	20230605	171200	254329320	5890	5890	5890	5890	0
107	20230605	171100	254329320	5890	5890	5890	5890	0
108	20230605	171000	254329320	5890	5890	5890	5890	0
109	20230605	170900	254329320	5890	5890	5890	5890	0
110	20230605	170800	254329320	5890	5890	5890	5890	0
111	20230605	170700	254329320	5890	5890	5890	5890	0
112	20230605	170600	254329320	5890	5890	5890	5890	0
113	20230605	170500	254329320	5890	5890	5890	5890	0
114	20230605	170400	254329320	5890	5890	5890	5890	0
115	20230605	170300	254329320	5890	5890	5890	5890	0
116	20230605	170200	254329320	5890	5890	5890	5890	0
117	20230605	170100	254329320	5890	5890	5890	5890	0
118	20230605	170000	254329320	5890	5890	5890	5890	0
119	20230605	165900	254329320	5890	5890	5890	5890	0
120	20230605	165800	254329320	5890	5890	5890	5890	0
121	20230605	165700	254329320	5890	5890	5890	5890	0
122	20230605	165600	254329320	5890	5890	5890	5890	3075
123	20230605	165500	254329320	5890	5890	5890	5890	0
124	20230605	165400	254329320	5890	5890	5890	5890	0
125	20230605	165300	254329320	5890	5890	5890	5890	0
126	20230605	165200	254329320	5890	5890	5890	5890	0
127	20230605	165100	254329320	5890	5890	5890	5890	0
128	20230605	165000	254329320	5890	5890	5890	5890	0
129	20230605	164900	254329320	5890	5890	5890	5890	0
130	20230605	164800	254329320	5890	5890	5890	5890	0
131	20230605	164700	254329320	5890	5890	5890	5890	0
132	20230605	164600	254329320	5890	5890	5890	5890	0
133	20230605	164500	254329320	5890	5890	5890	5890	0
134	20230605	164400	254329320	5890	5890	5890	5890	0
135	20230605	164300	254329320	5890	5890	5890	5890	0
136	20230605	164200	254329320	5890	5890	5890	5890	0
137	20230605	164100	254329320	5890	5890	5890	5890	0
138	20230605	164000	254329320	5890	5890	5890	5890	0
139	20230605	163900	254329320	5890	5890	5890	5890	0
140	20230605	163800	254329320	5890	5890	5890	5890	0
141	20230605	163700	254329320	5890	5890	5890	5890	0
142	20230605	163600	254329320	5890	5890	5890	5890	0
143	20230605	163500	254329320	5890	5890	5890	5890	0
144	20230605	163400	254329320	5890	5890	5890	5890	0
145	20230605	163300	254329320	5890	5890	5890	5890	0
146	20230605	163200	254329320	5890	5890	5890	5890	0
147	20230605	163100	254329320	5890	5890	5890	5890	0
148	20230605	163000	254329320	5890	5890	5890	5890	0
149	20230605	162900	254329320	5890	5890	5890	5890	0
150	20230605	162800	254329320	5890	5890	5890	5890	0
151	20230605	162700	254329320	5890	5890	5890	5890	0
152	20230605	162600	254329320	5890	5890	5890	5890	3075
153	20230605	162500	254329320	5890	5890	5890	5890	0
154	20230605	162400	254329320	5890	5890	5890	5890	0
155	20230605	162300	254329320	5890	5890	5890	5890	0
156	20230605	162200	254329320	5890	5890	5890	5890	0
157	20230605	162100	254329320	5890	5890	5890	5890	0
158	20230605	162000	254329320	5890	5890	5890	5890	0
159	20230605	161900	254329320	5890	5890	5890	5890	0
160	20230605	161800	254329320	5890	5890	5890	5890	0
161	20230605	161700	254329320	5890	5890	5890	5890	0
162	20230605	161600	254329320	5890	5890	5890	5890	0
163	20230605	161500	254329320	5890	5890	5890	5890	0
164	20230605	161400	254329320	5890	5890	5890	5890	0
165	20230605	161300	254329320	5890	5890	5890	5890	0
166	20230605	161200	254329320	5890	5890	5890	5890	0
167	20230605	161100	254329320	5890	5890	5890	5890	0
168	20230605	161000	254329320	5890	5890	5890	5890	0
169	20230605	160900	254329320	5890	5890	5890	5890	0
170	20230605	160800	254329320	5890	5890	5890	5890	0
171	20230605	160700	254329320	5890	5890	5890	5890	0
172	20230605	160600	254329320	5890	5890	5890	5890	0
173	20230605	160500	254329320	5890	5890	5890	5890	0
174	20230605	160400	254329320	5890	5890	5890	5890	0
175	20230605	160300	254329320	5890	5890	5890	5890	0
176	20230605	160200	254329320	5890	5890	5890	5890	0
177	20230605	160100	254329320	5890	5890	5890	5890	0
178	20230605	160000	254329320	5890	5890	5890	5890	0
179	20230605	155900	254329320	5890	5890	5890	5890	0
180	20230605	155800	254329320	5890	5890	5890	5890	0
181	20230605	155700	254329320	5890	5890	5890	5890	0
182	20230605	155600	254329320	5890	5890	5890	5890	3075
183	20230605	155500	254329320	5890	5890	5890	5890	0
184	20230605	155400	254329320	5890	5890	5890	5890	0
185	20230605	155300	254329320	5890	5890	5890	5890	0
186	20230605	155200	254329320	5890	5890	5890	5890	0
187	20230605	155100	254329320	5890	5890	5890	5890	0
188	20230605	155000	254329320	5890	5890	5890	5890	0
189	20230605	154900	254329320	5890	5890	5890	5890	0
190	20230605	154800	254329320	5890	5890	5890	5890	0
191	20230605	154700	254329320	5890	5890	5890	5890	0
192	20230605	154600	254329320	5890	5890	5890	5890	0
193	20230605	154500	254329320	5890	5890	5890	5890	0
194	20230605	154400	254329320	5890	5890	5890	5890	0
195	20230605	154300	254329320	5890	5890	5890	5890	0
196	20230605	154200	254329320	5890	5890	5890	5890	0
197	20230605	154100	254329320	5890	5890	5890	5890	0
198	20230605	154000	254329320	5890	5890	5890	5890	0
199	20230605	153900	254329320	5890	5890	5890	5890	0
200	20230605	153800	254329320	5890	5890	5890	5890	0
201	20230605	153700	254329320	5890	5890	5890	5890	0
202	20230605	153600	254329320	5890	5890	5890	5890	0
203	20230605	153500	254329320	5890	5890	5890	5890	0
204	20230605	153400	254329320	5890	5890	5890	5890	0
205	20230605	153300	254329320	5890	5890	5890	5890	0
206	20230605	153200	254329320	5890	5890	5890	5890	0
207	20230605	153100	254329320	5890	5890	5890	5890	0
208	20230605	153000	254329320	5890	5890	5890	5890	3075
209	20230605	152900	236217570	5960	5960	5960	5960	0
210	20230605	152800	236217570	5960	5960	5960	5960	0
211	20230605	152700	236217570	5960	5960	5960	5960	0
212	20230605	152600	236217570	5960	5960	5960	5960	0
213	20230605	152500	236217570	5960	5960	5960	5960	0
214	20230605	152400	236217570	5960	5960	5960	5960	0
215	20230605	152300	236217570	5960	5960	5960	5960	0
216	20230605	152200	236217570	5960	5960	5960	5960	0
217	20230605	152100	236217570	5960	5960	5960	5960	0
218	20230605	152000	236217570	5960	5960	5960	5960	0
219	20230605	151900	236217570	5960	5980	6020	5930	2441
220	20230605	151800	221570680	5930	5950	5990	5930	574
221	20230605	151700	218142930	5940	5940	5940	5940	131
222	20230605	151600	217364790	5950	5930	5960	5930	2221
223	20230605	151500	204146650	5900	5900	5900	5900	0
224	20230605	151400	204146650	5900	5910	5910	5900	167
225	20230605	151300	203160320	5920	5920	5920	5920	0
226	20230605	151200	203160320	5920	5920	5920	5920	9
227	20230605	151100	203107040	5900	5900	5900	5900	0
228	20230605	151000	203107040	5900	5900	5900	5900	0
229	20230605	150900	203107040	5900	5900	5900	5900	0
230	20230605	150800	203107040	5900	5900	5900	5900	0
231	20230605	150700	203107040	5900	5900	5900	5900	2
232	20230605	150600	203095240	5940	5940	5940	5940	0
233	20230605	150500	203095240	5940	5930	5940	5930	4
234	20230605	150400	203071510	5920	5920	5920	5920	50
235	20230605	150300	202775510	5890	5890	5890	5890	0
236	20230605	150200	202775510	5890	5890	5890	5890	0
237	20230605	150100	202775510	5890	5890	5890	5890	0
238	20230605	150000	202775510	5890	5890	5890	5890	9
239	20230605	145900	202722500	5890	5890	5890	5890	52
240	20230605	145800	202416220	5890	5890	5890	5890	51
241	20230605	145700	202115830	5890	5890	5890	5890	29
242	20230605	145600	201945020	5890	5890	5890	5890	53
243	20230605	145500	201632850	5890	5890	5890	5890	51
244	20230605	145400	201332460	5890	5890	5890	5890	21
245	20230605	145300	201208770	5890	5890	5890	5890	51
246	20230605	145200	200908380	5890	5890	5890	5890	51
247	20230605	145100	200607990	5890	5890	5890	5890	27
248	20230605	145000	200448960	5890	5890	5890	5890	55
249	20230605	144900	200125010	5890	5890	5890	5890	47
250	20230605	144800	199848180	5890	5890	5890	5890	25
251	20230605	144700	199700930	5890	5910	5910	5890	58
252	20230605	144600	199359190	5900	5910	5910	5890	57
253	20230605	144500	199023040	5900	5910	5910	5900	30
254	20230605	144400	198846030	5930	5900	5930	5900	27
255	20230605	144300	198686700	5900	5900	5910	5900	1171
256	20230605	144200	191777620	5900	5910	5910	5900	33
257	20230605	144100	191582830	5900	5910	5950	5900	59
258	20230605	144000	191234070	5900	5900	5900	5900	51
259	20230605	143900	190933170	5910	5900	5910	5900	54
260	20230605	143800	190614550	5900	5900	5900	5900	28
261	20230605	143700	190449350	5900	5910	5910	5900	25
262	20230605	143600	190301830	5950	5900	5950	5900	73
263	20230605	143500	189870810	5910	5910	5910	5910	3
264	20230605	143400	189853080	5910	5900	5950	5900	62
265	20230605	143300	189486550	5900	5900	5900	5900	51
266	20230605	143200	189185650	5910	5910	5910	5910	27
267	20230605	143100	189026080	5920	5920	5950	5910	1349
268	20230605	143000	181052510	5910	5910	5920	5910	56
269	20230605	142900	180721490	5920	5950	5950	5920	18
270	20230605	142800	180614900	5950	5920	5950	5920	61
271	20230605	142700	180253480	5920	5920	5950	5920	61
272	20230605	142600	179892060	5940	5900	5940	5900	644
273	20230605	142500	176067890	5900	5900	5900	5900	52
274	20230605	142400	175761090	5900	5900	5940	5900	58
275	20230605	142300	175418510	5900	5900	5900	5900	25
276	20230605	142200	175271010	5940	5900	5940	5900	62
277	20230605	142100	174904820	5900	5910	5940	5900	81
278	20230605	142000	174425680	5930	5900	5930	5900	35
279	20230605	141900	174218880	5900	5930	5930	5900	81
280	20230605	141800	173740260	5900	5900	5900	5900	46
281	20230605	141700	173468860	5900	5900	5900	5900	28
282	20230605	141600	173303660	5900	5900	5930	5900	61
283	20230605	141500	172943460	5930	5910	5930	5900	52
284	20230605	141400	172636430	5900	5900	5940	5900	53
285	20230605	141300	172323370	5900	5900	5940	5890	50
286	20230605	141200	172028330	5900	5890	5940	5890	65
287	20230605	141100	171644800	5900	5890	5900	5890	25
288	20230605	141000	171497540	5900	5900	5900	5900	38
289	20230605	140900	171273340	5940	5930	5940	5890	92
290	20230605	140800	170729630	5890	5890	5890	5890	29
291	20230605	140700	170558820	5890	5890	5930	5890	61
292	20230605	140600	170199130	5890	5890	5930	5890	63
293	20230605	140500	169827660	5930	5890	5930	5890	30
294	20230605	140400	169650560	5890	5890	5930	5890	64
295	20230605	140300	169273260	5890	5890	5890	5890	51
296	20230605	140200	168972870	5920	5890	5920	5890	28
297	20230605	140100	168807920	5890	5890	5890	5890	51
298	20230605	140000	168507530	5890	5890	5920	5890	271
299	20230605	135900	166908180	5890	5890	5890	5890	61
300	20230605	135800	166548890	5890	5890	5890	5890	51
301	20230605	135700	166248500	5900	5890	5900	5890	53
302	20230605	135600	165936310	5890	5890	5890	5890	30
303	20230605	135500	165759610	5890	5890	5890	5890	49
304	20230605	135400	165471000	5900	5890	5900	5890	90
305	20230605	135300	164940550	5890	5890	5890	5890	20
306	20230605	135200	164822750	5890	5910	5920	5890	82
307	20230605	135100	164339110	5890	5890	5890	5890	51
308	20230605	135000	164038720	5890	5900	5900	5890	42
309	20230605	134900	163791200	5900	5890	5900	5890	91
310	20230605	134800	163255160	5890	5890	5900	5890	65
311	20230605	134700	162872150	5890	5890	5890	5890	26
312	20230605	134600	162719010	5890	5900	5900	5890	57
313	20230605	134500	162383220	5900	5890	5900	5890	53
314	20230605	134400	162071030	5900	5910	5910	5890	59
315	20230605	134300	161723230	5890	5900	5910	5890	64
316	20230605	134200	161346040	5890	5900	5900	5890	79
317	20230605	134100	160880500	5900	5900	5900	5900	25
318	20230605	134000	160733000	5900	5900	5900	5890	67
319	20230605	133900	160337910	5900	5890	5900	5890	88
320	20230605	133800	159819580	5900	5900	5900	5900	12
321	20230605	133700	159748780	5900	5900	5900	5890	88
322	20230605	133600	159229890	5890	5890	5890	5890	54
323	20230605	133500	158911830	5890	5890	5890	5890	26
324	20230605	133400	158758690	5890	5890	5890	5890	51
325	20230605	133300	158458300	5890	5890	5890	5890	81
326	20230605	133200	157981210	5890	5910	5920	5890	37
327	20230605	133100	157763020	5900	5930	5940	5900	63
328	20230605	133000	157390960	5890	5890	5890	5890	52
329	20230605	132900	157084680	5940	5890	5940	5890	167
330	20230605	132800	156099120	5890	5890	5890	5890	24
331	20230605	132700	155957760	5900	5890	5900	5890	62
332	20230605	132600	155592470	5890	5890	5890	5890	52
333	20230605	132500	155286190	5890	5890	5890	5890	27
334	20230605	132400	155127160	5900	5890	5900	5890	90
335	20230605	132300	154596710	5890	5890	5890	5890	51
336	20230605	132200	154296320	5890	5890	5890	5890	21
337	20230605	132100	154172630	5890	5890	5930	5890	71
338	20230605	132000	153753740	5930	5890	5930	5890	225
339	20230605	131900	152423400	5900	5890	5900	5890	40
340	20230605	131800	152187710	5890	5890	5890	5890	47
341	20230605	131700	151910880	5890	5890	5900	5890	85
342	20230605	131600	151409880	5910	5890	5910	5890	27
343	20230605	131500	151250830	5890	5890	5890	5890	51
344	20230605	131400	150950440	5890	5900	5930	5890	82
345	20230605	131300	150466370	5900	5920	5920	5900	37
346	20230605	131200	150247870	5900	5900	5900	5900	54
347	20230605	131100	149929270	5930	5890	5930	5890	112
348	20230605	131000	149267960	5890	5890	5890	5890	20
349	20230605	130900	149150160	5890	5890	5900	5890	87
350	20230605	130800	148637380	5900	5890	5900	5890	51
351	20230605	130700	148336690	5890	5900	5900	5890	64
352	20230605	130600	147959380	5890	5900	5900	5890	49
353	20230605	130500	147670500	5900	5890	5900	5890	50
354	20230605	130400	147375750	5900	5900	5900	5900	590
355	20230605	130300	143894750	5900	5900	5900	5900	25
356	20230605	130200	143747250	5900	5900	5900	5900	35
357	20230605	130100	143540750	5910	5910	5910	5910	0
358	20230605	130000	143540750	5910	5910	5910	5910	0
359	20230605	125900	143540750	5910	5910	5910	5910	10
360	20230605	125800	143481650	5910	5910	5920	5910	25
361	20230605	125700	143333890	5910	5910	5910	5910	16
362	20230605	125600	143239330	5910	5910	5910	5910	15
363	20230605	125500	143150680	5910	5910	5910	5910	0
364	20230605	125400	143150680	5910	5910	5910	5910	35
365	20230605	125300	142943830	5920	5920	5920	5920	7
366	20230605	125200	142902390	5930	5930	5930	5930	0
367	20230605	125100	142902390	5930	5930	5930	5930	15
368	20230605	125000	142813440	5900	5910	5920	5900	987
369	20230605	124900	136974750	5910	5910	5910	5910	0
370	20230605	124800	136974750	5910	5900	5910	5900	753
371	20230605	124700	132524820	5900	5900	5900	5900	0
372	20230605	124600	132524820	5900	5880	5900	5880	50
373	20230605	124500	132230400	5900	5900	5900	5900	1
374	20230605	124400	132224500	5890	5880	5890	5880	59
375	20230605	124300	131877340	5890	5890	5890	5890	0
376	20230605	124200	131877340	5890	5890	5890	5890	1
377	20230605	124100	131871450	5880	5880	5880	5880	35
378	20230605	124000	131665650	5890	5890	5890	5890	0
379	20230605	123900	131665650	5890	5890	5890	5890	10
380	20230605	123800	131606750	5890	5890	5890	5890	0
381	20230605	123700	131606750	5890	5890	5890	5890	0
382	20230605	123600	131606750	5890	5900	5900	5890	36
383	20230605	123500	131394700	5900	5900	5900	5900	20
384	20230605	123400	131276700	5900	5900	5900	5900	7
385	20230605	123300	131235400	5900	5900	5900	5900	3
386	20230605	123200	131217700	5900	5900	5900	5900	10
387	20230605	123100	131158700	5900	5900	5910	5900	62
388	20230605	123000	130792830	5890	5890	5890	5890	34
389	20230605	122900	130592570	5890	5890	5900	5880	127
390	20230605	122800	129845690	5890	5890	5890	5890	0
391	20230605	122700	129845690	5890	5890	5890	5890	25
392	20230605	122600	129698440	5880	5890	5890	5880	36
393	20230605	122500	129486750	5890	5890	5890	5890	0
394	20230605	122400	129486750	5890	5890	5890	5890	0
395	20230605	122300	129486750	5890	5890	5890	5890	0
396	20230605	122200	129486750	5890	5890	5890	5890	27
397	20230605	122100	129327720	5890	5890	5890	5880	52
398	20230605	122000	129021700	5890	5890	5890	5890	0
399	20230605	121900	129021700	5890	5890	5890	5890	35
400	20230605	121800	128815550	5890	5890	5890	5890	0
401	20230605	121700	128815550	5890	5890	5890	5890	35
402	20230605	121600	128609400	5880	5890	5890	5880	50
403	20230605	121500	128315390	5890	5890	5890	5890	1
404	20230605	121400	128309500	5880	5890	5890	5880	36
405	20230605	121300	128097810	5890	5890	5890	5890	11
406	20230605	121200	128033020	5890	5890	5890	5890	10
407	20230605	121100	127974120	5890	5890	5890	5890	12
408	20230605	121000	127903440	5890	5890	5890	5890	0
409	20230605	120900	127903440	5890	5890	5890	5890	35
410	20230605	120800	127697290	5900	5900	5900	5900	0
411	20230605	120700	127697290	5900	5900	5900	5900	0
412	20230605	120600	127697290	5900	5900	5900	5900	1
413	20230605	120500	127691390	5880	5910	5910	5880	705
414	20230605	120400	123538180	5910	5900	5910	5900	36
415	20230605	120300	123325770	5910	5910	5910	5910	0
416	20230605	120200	123325770	5910	5900	5910	5900	36
417	20230605	120100	123113360	5900	5900	5900	5900	135
418	20230605	120000	122316860	5900	5900	5900	5900	0
419	20230605	115900	122316860	5900	5900	5900	5900	0
420	20230605	115800	122316860	5900	5900	5900	5900	18
421	20230605	115700	122210660	5900	5900	5900	5900	17
422	20230605	115600	122110360	5910	5910	5910	5910	13
423	20230605	115500	122033530	5910	5910	5910	5910	0
424	20230605	115400	122033530	5910	5900	5910	5900	16
425	20230605	115300	121939120	5890	5890	5900	5890	338
426	20230605	115200	119945520	5890	5890	5890	5890	10
427	20230605	115100	119886620	5890	5890	5890	5890	0
428	20230605	115000	119886620	5890	5890	5890	5890	0
429	20230605	114900	119886620	5890	5890	5890	5890	232
430	20230605	114800	118520140	5880	5890	5890	5880	44
431	20230605	114700	118261330	5880	5880	5880	5880	0
432	20230605	114600	118261330	5880	5890	5890	5880	37
433	20230605	114500	118043750	5890	5890	5890	5890	1
434	20230605	114400	118037860	5880	5880	5880	5880	16
435	20230605	114300	117943780	5880	5880	5880	5880	19
436	20230605	114200	117832060	5880	5880	5880	5880	0
437	20230605	114100	117832060	5880	5880	5880	5880	35
438	20230605	114000	117626260	5880	5880	5880	5880	0
439	20230605	113900	117626260	5880	5880	5880	5880	46
440	20230605	113800	117355780	5870	5870	5870	5870	35
441	20230605	113700	117150330	5870	5870	5870	5870	0
442	20230605	113600	117150330	5870	5870	5870	5870	35
443	20230605	113500	116944880	5870	5870	5870	5870	15
444	20230605	113400	116856830	5870	5870	5870	5870	0
445	20230605	113300	116856830	5870	5880	5880	5870	36
446	20230605	113200	116645500	5870	5870	5870	5870	0
447	20230605	113100	116645500	5870	5870	5870	5870	35
448	20230605	113000	116440050	5880	5880	5880	5880	1
449	20230605	112900	116434170	5870	5870	5870	5870	0
450	20230605	112800	116434170	5870	5870	5870	5870	35
451	20230605	112700	116228720	5870	5870	5870	5870	0
452	20230605	112600	116228720	5870	5870	5870	5870	35
453	20230605	112500	116023270	5880	5880	5880	5880	1
454	20230605	112400	116017390	5870	5870	5870	5870	0
455	20230605	112300	116017390	5870	5870	5870	5870	35
456	20230605	112200	115811940	5870	5870	5870	5870	0
457	20230605	112100	115811940	5870	5870	5870	5870	35
458	20230605	112000	115606490	5870	5870	5870	5870	0
459	20230605	111900	115606490	5870	5870	5870	5870	0
460	20230605	111800	115606490	5870	5870	5870	5870	35
461	20230605	111700	115401040	5880	5880	5880	5880	6
462	20230605	111600	115365760	5870	5870	5870	5870	35
463	20230605	111500	115160310	5870	5870	5870	5870	0
464	20230605	111400	115160310	5870	5870	5870	5870	0
465	20230605	111300	115160310	5870	5870	5870	5870	35
466	20230605	111200	114954860	5870	5870	5870	5870	0
467	20230605	111100	114954860	5870	5870	5870	5870	55
468	20230605	111000	114632010	5870	5870	5870	5870	34
469	20230605	110900	114432430	5870	5870	5870	5870	1
470	20230605	110800	114426560	5860	5860	5860	5860	35
471	20230605	110700	114221460	5860	5860	5860	5860	0
472	20230605	110600	114221460	5860	5860	5860	5860	0
473	20230605	110500	114221460	5860	5870	5870	5860	2000
474	20230605	110400	102496580	5890	5890	5890	5890	0
475	20230605	110300	102496580	5890	5890	5890	5890	1
476	20230605	110200	102490690	5870	5870	5870	5870	0
477	20230605	110100	102490690	5870	5870	5880	5870	776
478	20230605	110000	97935070	5880	5880	5880	5880	162
479	20230605	105900	96982510	5870	5870	5870	5870	0
480	20230605	105800	96982510	5870	5880	5880	5870	36
481	20230605	105700	96771180	5870	5870	5870	5870	0
482	20230605	105600	96771180	5870	5870	5870	5870	0
483	20230605	105500	96771180	5870	5870	5870	5870	35
484	20230605	105400	96565730	5880	5880	5880	5880	0
485	20230605	105300	96565730	5880	5870	5880	5870	36
486	20230605	105200	96354400	5880	5880	5880	5880	10
487	20230605	105100	96295600	5880	5880	5880	5880	1
488	20230605	105000	96289720	5870	5870	5870	5870	35
489	20230605	104900	96084270	5880	5880	5880	5880	1009
490	20230605	104800	90151350	5870	5870	5870	5870	35
491	20230605	104700	89945900	5880	5880	5880	5880	0
492	20230605	104600	89945900	5880	5880	5880	5880	1
493	20230605	104500	89940020	5870	5870	5870	5870	269
494	20230605	104400	88360990	5870	5870	5870	5870	0
495	20230605	104300	88360990	5870	5870	5870	5870	35
496	20230605	104200	88155540	5870	5870	5870	5870	3
497	20230605	104100	88137930	5870	5870	5870	5870	0
498	20230605	104000	88137930	5870	5870	5870	5870	35
499	20230605	103900	87932480	5880	5880	5880	5880	0
500	20230605	103800	87932480	5880	5880	5890	5880	48
501	20230605	103700	87650150	5880	5880	5880	5880	3
502	20230605	103600	87632510	5880	5880	5880	5880	10
503	20230605	103500	87573710	5870	5870	5870	5870	35
504	20230605	103400	87368260	5870	5870	5870	5870	0
505	20230605	103300	87368260	5870	5870	5870	5870	30
506	20230605	103200	87192160	5890	5890	5890	5890	0
507	20230605	103100	87192160	5890	5880	5890	5880	40
508	20230605	103000	86956950	5870	5870	5870	5870	35
509	20230605	102900	86751500	5870	5870	5870	5870	71
510	20230605	102800	86334730	5870	5870	5870	5870	35
511	20230605	102700	86129280	5880	5880	5880	5880	1
512	20230605	102600	86123400	5870	5870	5870	5870	2
513	20230605	102500	86111660	5870	5870	5870	5870	35
514	20230605	102400	85906210	5880	5880	5880	5880	10
515	20230605	102300	85847410	5880	5870	5880	5870	36
516	20230605	102200	85636080	5870	5870	5870	5870	63
517	20230605	102100	85266270	5870	5870	5870	5870	0
518	20230605	102000	85266270	5870	5870	5870	5870	39
519	20230605	101900	85037340	5880	5880	5880	5880	0
520	20230605	101800	85037340	5880	5880	5880	5880	0
521	20230605	101700	85037340	5880	5880	5880	5880	1024
522	20230605	101600	79016220	5870	5870	5870	5870	0
523	20230605	101500	79016220	5870	5870	5870	5870	35
524	20230605	101400	78810770	5880	5880	5880	5880	10
525	20230605	101300	78751970	5870	5870	5870	5870	35
526	20230605	101200	78546520	5880	5880	5880	5880	1
527	20230605	101100	78540640	5890	5890	5890	5890	0
528	20230605	101000	78540640	5890	5890	5890	5890	0
529	20230605	100900	78540640	5890	5890	5890	5890	0
530	20230605	100800	78540640	5890	5880	5890	5870	573
531	20230605	100700	75176680	5880	5880	5880	5880	0
532	20230605	100600	75176680	5880	5880	5880	5880	0
533	20230605	100500	75176680	5880	5880	5880	5880	35
534	20230605	100400	74970880	5890	5890	5890	5890	0
535	20230605	100300	74970880	5890	5870	5890	5870	55
536	20230605	100200	74647760	5880	5880	5880	5880	0
537	20230605	100100	74647760	5880	5870	5880	5870	11
538	20230605	100000	74583090	5880	5870	5880	5870	45
539	20230605	095900	74318840	5870	5870	5870	5870	1
540	20230605	095800	74312970	5880	5870	5880	5870	37
541	20230605	095700	74095760	5890	5890	5890	5890	0
542	20230605	095600	74095760	5890	5890	5890	5890	0
543	20230605	095500	74095760	5890	5880	5890	5880	20
544	20230605	095400	73978110	5880	5880	5880	5880	0
545	20230605	095300	73978110	5880	5880	5880	5860	21
546	20230605	095200	73854650	5870	5860	5870	5860	36
547	20230605	095100	73643340	5890	5890	5890	5890	0
548	20230605	095000	73643340	5890	5890	5890	5890	0
549	20230605	094900	73643340	5890	5880	5890	5880	30
550	20230605	094800	73466880	5860	5870	5870	5860	1000
551	20230605	094700	67606740	5870	5880	5880	5870	37
552	20230605	094600	67389540	5880	5880	5880	5880	10
553	20230605	094500	67330740	5870	5870	5870	5870	35
554	20230605	094400	67125290	5890	5890	5890	5890	0
555	20230605	094300	67125290	5890	5890	5890	5890	0
556	20230605	094200	67125290	5890	5890	5890	5890	0
557	20230605	094100	67125290	5890	5890	5890	5890	0
558	20230605	094000	67125290	5890	5880	5890	5870	76
559	20230605	093900	66678690	5880	5880	5880	5880	1
560	20230605	093800	66672810	5890	5890	5890	5890	0
561	20230605	093700	66672810	5890	5890	5890	5890	0
562	20230605	093600	66672810	5890	5860	5890	5860	520
563	20230605	093500	63625140	5880	5860	5880	5860	75
564	20230605	093400	63185040	5870	5870	5870	5870	0
565	20230605	093300	63185040	5870	5870	5870	5850	76
566	20230605	093200	62740120	5880	5880	5880	5880	2
567	20230605	093100	62728360	5890	5890	5890	5890	0
568	20230605	093000	62728360	5890	5890	5890	5890	0
569	20230605	092900	62728360	5890	5870	5890	5870	59
570	20230605	092800	62381770	5850	5870	5870	5850	378
571	20230605	092700	60166490	5870	5870	5870	5870	20
572	20230605	092600	60049090	5880	5880	5880	5880	21
573	20230605	092500	59925610	5890	5890	5890	5890	0
574	20230605	092400	59925610	5890	5890	5890	5890	1
575	20230605	092300	59919720	5880	5870	5880	5870	100
576	20230605	092200	59332070	5850	5850	5850	5850	13
577	20230605	092100	59256020	5850	5850	5850	5850	30
578	20230605	092000	59080520	5880	5870	5880	5850	510
579	20230605	091900	56092070	5890	5880	5890	5880	30
580	20230605	091800	55915570	5890	5890	5890	5890	100
581	20230605	091700	55326570	5890	5890	5890	5890	1642
582	20230605	091600	45655190	5900	5900	5900	5900	13
583	20230605	091500	45578490	5920	5920	5920	5920	0
584	20230605	091400	45578490	5920	5900	5920	5900	118
585	20230605	091300	44881530	5900	5900	5900	5900	180
586	20230605	091200	43819530	5910	5910	5910	5910	35
587	20230605	091100	43612680	5920	5920	5920	5920	0
588	20230605	091000	43612680	5920	5930	5940	5910	379
589	20230605	090900	41369160	5890	5930	5930	5890	4626
590	20230605	090800	14114750	5930	5930	5930	5930	50
591	20230605	090700	13818250	5940	5940	5940	5940	30
592	20230605	090600	13640050	5940	5940	5940	5940	0
593	20230605	090500	13640050	5940	5940	5940	5940	500
594	20230605	090400	10670050	5970	5990	5990	5970	1098
595	20230605	090300	4114950	5990	5970	5990	5970	516
596	20230605	090200	1032690	5990	5940	5990	5930	101
597	20230605	090100	431260	5920	5900	5920	5900	43
598	20230605	090000	177220	5900	5910	5910	5900	30