KissMeData/307930/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203200	148032880	5860	5860	5860	5860	438
3	20230605	203100	148032880	5860	5860	5860	5860	0
4	20230605	203000	148032880	5860	5860	5860	5860	0
5	20230605	202900	148032880	5860	5860	5860	5860	0
6	20230605	202800	148032880	5860	5860	5860	5860	0
7	20230605	202700	148032880	5860	5860	5860	5860	0
8	20230605	202600	148032880	5860	5860	5860	5860	0
9	20230605	202500	148032880	5860	5860	5860	5860	0
10	20230605	202400	148032880	5860	5860	5860	5860	0
11	20230605	202300	148032880	5860	5860	5860	5860	0
12	20230605	202200	148032880	5860	5860	5860	5860	0
13	20230605	202100	148032880	5860	5860	5860	5860	0
14	20230605	202000	148032880	5860	5860	5860	5860	0
15	20230605	201900	148032880	5860	5860	5860	5860	0
16	20230605	201800	148032880	5860	5860	5860	5860	0
17	20230605	201700	148032880	5860	5860	5860	5860	0
18	20230605	201600	148032880	5860	5860	5860	5860	0
19	20230605	201500	148032880	5860	5860	5860	5860	0
20	20230605	201400	148032880	5860	5860	5860	5860	0
21	20230605	201300	148032880	5860	5860	5860	5860	0
22	20230605	201200	148032880	5860	5860	5860	5860	0
23	20230605	201100	148032880	5860	5860	5860	5860	0
24	20230605	201000	148032880	5860	5860	5860	5860	0
25	20230605	200900	148032880	5860	5860	5860	5860	0
26	20230605	200800	148032880	5860	5860	5860	5860	0
27	20230605	200700	148032880	5860	5860	5860	5860	0
28	20230605	200600	148032880	5860	5860	5860	5860	0
29	20230605	200500	148032880	5860	5860	5860	5860	0
30	20230605	200400	148032880	5860	5860	5860	5860	0
31	20230605	200300	148032880	5860	5860	5860	5860	0
32	20230605	200200	148032880	5860	5860	5860	5860	438
33	20230605	200100	148032880	5860	5860	5860	5860	0
34	20230605	200000	148032880	5860	5860	5860	5860	0
35	20230605	195900	148032880	5860	5860	5860	5860	0
36	20230605	195800	148032880	5860	5860	5860	5860	0
37	20230605	195700	148032880	5860	5860	5860	5860	0
38	20230605	195600	148032880	5860	5860	5860	5860	0
39	20230605	195500	148032880	5860	5860	5860	5860	0
40	20230605	195400	148032880	5860	5860	5860	5860	0
41	20230605	195300	148032880	5860	5860	5860	5860	0
42	20230605	195200	148032880	5860	5860	5860	5860	0
43	20230605	195100	148032880	5860	5860	5860	5860	0
44	20230605	195000	148032880	5860	5860	5860	5860	0
45	20230605	194900	148032880	5860	5860	5860	5860	0
46	20230605	194800	148032880	5860	5860	5860	5860	0
47	20230605	194700	148032880	5860	5860	5860	5860	0
48	20230605	194600	148032880	5860	5860	5860	5860	0
49	20230605	194500	148032880	5860	5860	5860	5860	0
50	20230605	194400	148032880	5860	5860	5860	5860	0
51	20230605	194300	148032880	5860	5860	5860	5860	0
52	20230605	194200	148032880	5860	5860	5860	5860	0
53	20230605	194100	148032880	5860	5860	5860	5860	0
54	20230605	194000	148032880	5860	5860	5860	5860	0
55	20230605	193900	148032880	5860	5860	5860	5860	0
56	20230605	193800	148032880	5860	5860	5860	5860	0
57	20230605	193700	148032880	5860	5860	5860	5860	0
58	20230605	193600	148032880	5860	5860	5860	5860	0
59	20230605	193500	148032880	5860	5860	5860	5860	0
60	20230605	193400	148032880	5860	5860	5860	5860	0
61	20230605	193300	148032880	5860	5860	5860	5860	0
62	20230605	193200	148032880	5860	5860	5860	5860	438
63	20230605	193100	148032880	5860	5860	5860	5860	0
64	20230605	193000	148032880	5860	5860	5860	5860	0
65	20230605	192900	148032880	5860	5860	5860	5860	0
66	20230605	192800	148032880	5860	5860	5860	5860	0
67	20230605	192700	148032880	5860	5860	5860	5860	0
68	20230605	192600	148032880	5860	5860	5860	5860	0
69	20230605	192500	148032880	5860	5860	5860	5860	0
70	20230605	192400	148032880	5860	5860	5860	5860	0
71	20230605	192300	148032880	5860	5860	5860	5860	0
72	20230605	192200	148032880	5860	5860	5860	5860	0
73	20230605	192100	148032880	5860	5860	5860	5860	0
74	20230605	192000	148032880	5860	5860	5860	5860	0
75	20230605	191900	148032880	5860	5860	5860	5860	0
76	20230605	191800	148032880	5860	5860	5860	5860	0
77	20230605	191700	148032880	5860	5860	5860	5860	0
78	20230605	191600	148032880	5860	5860	5860	5860	0
79	20230605	191500	148032880	5860	5860	5860	5860	0
80	20230605	191400	148032880	5860	5860	5860	5860	0
81	20230605	191300	148032880	5860	5860	5860	5860	0
82	20230605	191200	148032880	5860	5860	5860	5860	0
83	20230605	191100	148032880	5860	5860	5860	5860	0
84	20230605	191000	148032880	5860	5860	5860	5860	0
85	20230605	190900	148032880	5860	5860	5860	5860	0
86	20230605	190800	148032880	5860	5860	5860	5860	0
87	20230605	190700	148032880	5860	5860	5860	5860	0
88	20230605	190600	148032880	5860	5860	5860	5860	0
89	20230605	190500	148032880	5860	5860	5860	5860	0
90	20230605	190400	148032880	5860	5860	5860	5860	0
91	20230605	190300	148032880	5860	5860	5860	5860	0
92	20230605	190200	148032880	5860	5860	5860	5860	438
93	20230605	190100	148032880	5860	5860	5860	5860	0
94	20230605	190000	148032880	5860	5860	5860	5860	0
95	20230605	185900	148032880	5860	5860	5860	5860	0
96	20230605	185800	148032880	5860	5860	5860	5860	0
97	20230605	185700	148032880	5860	5860	5860	5860	0
98	20230605	185600	148032880	5860	5860	5860	5860	0
99	20230605	185500	148032880	5860	5860	5860	5860	0
100	20230605	185400	148032880	5860	5860	5860	5860	0
101	20230605	185300	148032880	5860	5860	5860	5860	0
102	20230605	185200	148032880	5860	5860	5860	5860	0
103	20230605	185100	148032880	5860	5860	5860	5860	0
104	20230605	185000	148032880	5860	5860	5860	5860	0
105	20230605	184900	148032880	5860	5860	5860	5860	0
106	20230605	184800	148032880	5860	5860	5860	5860	0
107	20230605	184700	148032880	5860	5860	5860	5860	0
108	20230605	184600	148032880	5860	5860	5860	5860	0
109	20230605	184500	148032880	5860	5860	5860	5860	0
110	20230605	184400	148032880	5860	5860	5860	5860	0
111	20230605	184300	148032880	5860	5860	5860	5860	0
112	20230605	184200	148032880	5860	5860	5860	5860	0
113	20230605	184100	148032880	5860	5860	5860	5860	0
114	20230605	184000	148032880	5860	5860	5860	5860	0
115	20230605	183900	148032880	5860	5860	5860	5860	0
116	20230605	183800	148032880	5860	5860	5860	5860	0
117	20230605	183700	148032880	5860	5860	5860	5860	0
118	20230605	183600	148032880	5860	5860	5860	5860	0
119	20230605	183500	148032880	5860	5860	5860	5860	0
120	20230605	183400	148032880	5860	5860	5860	5860	0
121	20230605	183300	148032880	5860	5860	5860	5860	0
122	20230605	183200	148032880	5860	5860	5860	5860	438
123	20230605	183100	148032880	5860	5860	5860	5860	0
124	20230605	183000	148032880	5860	5860	5860	5860	0
125	20230605	182900	148032880	5860	5860	5860	5860	0
126	20230605	182800	148032880	5860	5860	5860	5860	0
127	20230605	182700	148032880	5860	5860	5860	5860	0
128	20230605	182600	148032880	5860	5860	5860	5860	0
129	20230605	182500	148032880	5860	5860	5860	5860	0
130	20230605	182400	148032880	5860	5860	5860	5860	0
131	20230605	182300	148032880	5860	5860	5860	5860	0
132	20230605	182200	148032880	5860	5860	5860	5860	0
133	20230605	182100	148032880	5860	5860	5860	5860	0
134	20230605	182000	148032880	5860	5860	5860	5860	0
135	20230605	181900	148032880	5860	5860	5860	5860	0
136	20230605	181800	148032880	5860	5860	5860	5860	0
137	20230605	181700	148032880	5860	5860	5860	5860	0
138	20230605	181600	148032880	5860	5860	5860	5860	0
139	20230605	181500	148032880	5860	5860	5860	5860	0
140	20230605	181400	148032880	5860	5860	5860	5860	0
141	20230605	181300	148032880	5860	5860	5860	5860	0
142	20230605	181200	148032880	5860	5860	5860	5860	0
143	20230605	181100	148032880	5860	5860	5860	5860	0
144	20230605	181000	148032880	5860	5860	5860	5860	0
145	20230605	180900	148032880	5860	5860	5860	5860	0
146	20230605	180800	148032880	5860	5860	5860	5860	0
147	20230605	180700	148032880	5860	5860	5860	5860	0
148	20230605	180600	148032880	5860	5860	5860	5860	0
149	20230605	180500	148032880	5860	5860	5860	5860	0
150	20230605	180400	148032880	5860	5860	5860	5860	0
151	20230605	180300	148032880	5860	5860	5860	5860	0
152	20230605	180200	148032880	5860	5860	5860	5860	438
153	20230605	180100	148032880	5860	5860	5860	5860	0
154	20230605	180000	148032880	5860	5860	5860	5860	0
155	20230605	175900	148032880	5860	5860	5860	5860	0
156	20230605	175800	148032880	5860	5860	5860	5860	0
157	20230605	175700	148032880	5860	5860	5860	5860	0
158	20230605	175600	148032880	5860	5860	5860	5860	0
159	20230605	175500	148032880	5860	5860	5860	5860	0
160	20230605	175400	148032880	5860	5860	5860	5860	0
161	20230605	175300	148032880	5860	5860	5860	5860	0
162	20230605	175200	148032880	5860	5860	5860	5860	0
163	20230605	175100	148032880	5860	5860	5860	5860	0
164	20230605	175000	148032880	5860	5860	5860	5860	0
165	20230605	174900	148032880	5860	5860	5860	5860	0
166	20230605	174800	148032880	5860	5860	5860	5860	0
167	20230605	174700	148032880	5860	5860	5860	5860	0
168	20230605	174600	148032880	5860	5860	5860	5860	0
169	20230605	174500	148032880	5860	5860	5860	5860	0
170	20230605	174400	148032880	5860	5860	5860	5860	0
171	20230605	174300	148032880	5860	5860	5860	5860	0
172	20230605	174200	148032880	5860	5860	5860	5860	0
173	20230605	174100	148032880	5860	5860	5860	5860	0
174	20230605	174000	148032880	5860	5860	5860	5860	0
175	20230605	173900	148032880	5860	5860	5860	5860	0
176	20230605	173800	148032880	5860	5860	5860	5860	0
177	20230605	173700	148032880	5860	5860	5860	5860	0
178	20230605	173600	148032880	5860	5860	5860	5860	0
179	20230605	173500	148032880	5860	5860	5860	5860	0
180	20230605	173400	148032880	5860	5860	5860	5860	0
181	20230605	173300	148032880	5860	5860	5860	5860	0
182	20230605	173200	148032880	5860	5860	5860	5860	438
183	20230605	173100	148032880	5860	5860	5860	5860	0
184	20230605	173000	148032880	5860	5860	5860	5860	0
185	20230605	172900	148032880	5860	5860	5860	5860	0
186	20230605	172800	148032880	5860	5860	5860	5860	0
187	20230605	172700	148032880	5860	5860	5860	5860	0
188	20230605	172600	148032880	5860	5860	5860	5860	0
189	20230605	172500	148032880	5860	5860	5860	5860	0
190	20230605	172400	148032880	5860	5860	5860	5860	0
191	20230605	172300	148032880	5860	5860	5860	5860	0
192	20230605	172200	148032880	5860	5860	5860	5860	0
193	20230605	172100	148032880	5860	5860	5860	5860	0
194	20230605	172000	148032880	5860	5860	5860	5860	0
195	20230605	171900	148032880	5860	5860	5860	5860	0
196	20230605	171800	148032880	5860	5860	5860	5860	0
197	20230605	171700	148032880	5860	5860	5860	5860	0
198	20230605	171600	148032880	5860	5860	5860	5860	0
199	20230605	171500	148032880	5860	5860	5860	5860	0
200	20230605	171400	148032880	5860	5860	5860	5860	0
201	20230605	171300	148032880	5860	5860	5860	5860	0
202	20230605	171200	148032880	5860	5860	5860	5860	0
203	20230605	171100	148032880	5860	5860	5860	5860	0
204	20230605	171000	148032880	5860	5860	5860	5860	0
205	20230605	170900	148032880	5860	5860	5860	5860	0
206	20230605	170800	148032880	5860	5860	5860	5860	0
207	20230605	170700	148032880	5860	5860	5860	5860	0
208	20230605	170600	148032880	5860	5860	5860	5860	0
209	20230605	170500	148032880	5860	5860	5860	5860	0
210	20230605	170400	148032880	5860	5860	5860	5860	0
211	20230605	170300	148032880	5860	5860	5860	5860	0
212	20230605	170200	148032880	5860	5860	5860	5860	438
213	20230605	170100	148032880	5860	5860	5860	5860	0
214	20230605	170000	148032880	5860	5860	5860	5860	0
215	20230605	165900	148032880	5860	5860	5860	5860	0
216	20230605	165800	148032880	5860	5860	5860	5860	0
217	20230605	165700	148032880	5860	5860	5860	5860	0
218	20230605	165600	148032880	5860	5860	5860	5860	0
219	20230605	165500	148032880	5860	5860	5860	5860	0
220	20230605	165400	148032880	5860	5860	5860	5860	0
221	20230605	165300	148032880	5860	5860	5860	5860	0
222	20230605	165200	148032880	5860	5860	5860	5860	0
223	20230605	165100	148032880	5860	5860	5860	5860	0
224	20230605	165000	148032880	5860	5860	5860	5860	0
225	20230605	164900	148032880	5860	5860	5860	5860	0
226	20230605	164800	148032880	5860	5860	5860	5860	0
227	20230605	164700	148032880	5860	5860	5860	5860	0
228	20230605	164600	148032880	5860	5860	5860	5860	0
229	20230605	164500	148032880	5860	5860	5860	5860	0
230	20230605	164400	148032880	5860	5860	5860	5860	0
231	20230605	164300	148032880	5860	5860	5860	5860	0
232	20230605	164200	148032880	5860	5860	5860	5860	0
233	20230605	164100	148032880	5860	5860	5860	5860	0
234	20230605	164000	148032880	5860	5860	5860	5860	0
235	20230605	163900	148032880	5860	5860	5860	5860	0
236	20230605	163800	148032880	5860	5860	5860	5860	0
237	20230605	163700	148032880	5860	5860	5860	5860	0
238	20230605	163600	148032880	5860	5860	5860	5860	0
239	20230605	163500	148032880	5860	5860	5860	5860	0
240	20230605	163400	148032880	5860	5860	5860	5860	0
241	20230605	163300	148032880	5860	5860	5860	5860	0
242	20230605	163200	148032880	5860	5860	5860	5860	438
243	20230605	163100	148032880	5860	5860	5860	5860	0
244	20230605	163000	148032880	5860	5860	5860	5860	0
245	20230605	162900	148032880	5860	5860	5860	5860	0
246	20230605	162800	148032880	5860	5860	5860	5860	0
247	20230605	162700	148032880	5860	5860	5860	5860	0
248	20230605	162600	148032880	5860	5860	5860	5860	0
249	20230605	162500	148032880	5860	5860	5860	5860	0
250	20230605	162400	148032880	5860	5860	5860	5860	0
251	20230605	162300	148032880	5860	5860	5860	5860	0
252	20230605	162200	148032880	5860	5860	5860	5860	0
253	20230605	162100	148032880	5860	5860	5860	5860	0
254	20230605	162000	148032880	5860	5860	5860	5860	0
255	20230605	161900	148032880	5860	5860	5860	5860	0
256	20230605	161800	148032880	5860	5860	5860	5860	0
257	20230605	161700	148032880	5860	5860	5860	5860	0
258	20230605	161600	148032880	5860	5860	5860	5860	0
259	20230605	161500	148032880	5860	5860	5860	5860	0
260	20230605	161400	148032880	5860	5860	5860	5860	0
261	20230605	161300	148032880	5860	5860	5860	5860	0
262	20230605	161200	148032880	5860	5860	5860	5860	0
263	20230605	161100	148032880	5860	5860	5860	5860	0
264	20230605	161000	148032880	5860	5860	5860	5860	0
265	20230605	160900	148032880	5860	5860	5860	5860	0
266	20230605	160800	148032880	5860	5860	5860	5860	0
267	20230605	160700	148032880	5860	5860	5860	5860	0
268	20230605	160600	148032880	5860	5860	5860	5860	0
269	20230605	160500	148032880	5860	5860	5860	5860	0
270	20230605	160400	148032880	5860	5860	5860	5860	0
271	20230605	160300	148032880	5860	5860	5860	5860	0
272	20230605	160200	148032880	5860	5860	5860	5860	438
273	20230605	160100	148032880	5860	5860	5860	5860	0
274	20230605	160000	148032880	5860	5860	5860	5860	0
275	20230605	155900	148032880	5860	5860	5860	5860	0
276	20230605	155800	148032880	5860	5860	5860	5860	0
277	20230605	155700	148032880	5860	5860	5860	5860	0
278	20230605	155600	148032880	5860	5860	5860	5860	0
279	20230605	155500	148032880	5860	5860	5860	5860	0
280	20230605	155400	148032880	5860	5860	5860	5860	0
281	20230605	155300	148032880	5860	5860	5860	5860	0
282	20230605	155200	148032880	5860	5860	5860	5860	0
283	20230605	155100	148032880	5860	5860	5860	5860	0
284	20230605	155000	148032880	5860	5860	5860	5860	0
285	20230605	154900	148032880	5860	5860	5860	5860	0
286	20230605	154800	148032880	5860	5860	5860	5860	0
287	20230605	154700	148032880	5860	5860	5860	5860	0
288	20230605	154600	148032880	5860	5860	5860	5860	0
289	20230605	154500	148032880	5860	5860	5860	5860	0
290	20230605	154400	148032880	5860	5860	5860	5860	0
291	20230605	154300	148032880	5860	5860	5860	5860	0
292	20230605	154200	148032880	5860	5860	5860	5860	0
293	20230605	154100	148032880	5860	5860	5860	5860	0
294	20230605	154000	148032880	5860	5860	5860	5860	0
295	20230605	153900	148032880	5860	5860	5860	5860	0
296	20230605	153800	148032880	5860	5860	5860	5860	0
297	20230605	153700	148032880	5860	5860	5860	5860	0
298	20230605	153600	148032880	5860	5860	5860	5860	0
299	20230605	153500	148032880	5860	5860	5860	5860	0
300	20230605	153400	148032880	5860	5860	5860	5860	0
301	20230605	153300	148032880	5860	5860	5860	5860	0
302	20230605	153200	148032880	5860	5860	5860	5860	438
303	20230605	153100	148032880	5860	5860	5860	5860	0
304	20230605	153000	148032880	5860	5860	5860	5860	438
305	20230605	152900	145466200	5850	5850	5850	5850	0
306	20230605	152800	145466200	5850	5850	5850	5850	0
307	20230605	152700	145466200	5850	5850	5850	5850	0
308	20230605	152600	145466200	5850	5850	5850	5850	0
309	20230605	152500	145466200	5850	5850	5850	5850	0
310	20230605	152400	145466200	5850	5850	5850	5850	0
311	20230605	152300	145466200	5850	5850	5850	5850	0
312	20230605	152200	145466200	5850	5850	5850	5850	0
313	20230605	152100	145466200	5850	5850	5850	5850	0
314	20230605	152000	145466200	5850	5850	5850	5850	0
315	20230605	151900	145466200	5850	5840	5850	5840	122
316	20230605	151800	144753700	5850	5850	5850	5850	16
317	20230605	151700	144660100	5850	5850	5850	5850	2
318	20230605	151600	144648400	5840	5860	5860	5840	101
319	20230605	151500	144058540	5850	5850	5850	5850	286
320	20230605	151400	142385440	5860	5860	5860	5860	0
321	20230605	151300	142385440	5860	5860	5860	5860	0
322	20230605	151200	142385440	5860	5860	5860	5860	0
323	20230605	151100	142385440	5860	5860	5860	5860	0
324	20230605	151000	142385440	5860	5860	5860	5860	1
325	20230605	150900	142379580	5820	5840	5840	5820	348
326	20230605	150800	140352160	5860	5860	5860	5860	0
327	20230605	150700	140352160	5860	5850	5860	5850	34
328	20230605	150600	140152960	5850	5850	5850	5840	21
329	20230605	150500	140030120	5860	5840	5860	5840	35
330	20230605	150400	139825460	5840	5840	5840	5840	0
331	20230605	150300	139825460	5840	5840	5840	5840	0
332	20230605	150200	139825460	5840	5840	5850	5840	92
333	20230605	150100	139287970	5830	5840	5840	5830	20
334	20230605	150000	139171310	5830	5840	5840	5830	89
335	20230605	145900	138652040	5860	5860	5860	5860	100
336	20230605	145800	138066040	5860	5860	5860	5860	1
337	20230605	145700	138060180	5860	5860	5860	5840	599
338	20230605	145600	134561140	5850	5850	5850	5850	0
339	20230605	145500	134561140	5850	5850	5850	5850	3
340	20230605	145400	134543590	5840	5840	5840	5840	0
341	20230605	145300	134543590	5840	5870	5870	5840	37
342	20230605	145200	134326910	5870	5870	5870	5870	0
343	20230605	145100	134326910	5870	5870	5870	5870	0
344	20230605	145000	134326910	5870	5870	5870	5870	0
345	20230605	144900	134326910	5870	5870	5870	5870	1
346	20230605	144800	134321040	5860	5860	5860	5860	0
347	20230605	144700	134321040	5860	5860	5860	5860	0
348	20230605	144600	134321040	5860	5860	5860	5860	0
349	20230605	144500	134321040	5860	5860	5860	5860	2
350	20230605	144400	134309320	5830	5830	5830	5830	21
351	20230605	144300	134186890	5840	5840	5840	5840	0
352	20230605	144200	134186890	5840	5840	5840	5840	0
353	20230605	144100	134186890	5840	5840	5840	5840	0
354	20230605	144000	134186890	5840	5840	5840	5840	0
355	20230605	143900	134186890	5840	5840	5840	5840	0
356	20230605	143800	134186890	5840	5840	5840	5840	5
357	20230605	143700	134157690	5840	5840	5840	5840	25
358	20230605	143600	134011690	5840	5840	5840	5840	113
359	20230605	143500	133351770	5850	5850	5850	5850	10
360	20230605	143400	133293270	5850	5850	5850	5850	62
361	20230605	143300	132930570	5850	5860	5860	5850	327
362	20230605	143200	131016600	5860	5860	5860	5860	3
363	20230605	143100	130999020	5870	5870	5870	5870	0
364	20230605	143000	130999020	5870	5870	5870	5870	0
365	20230605	142900	130999020	5870	5870	5870	5870	2
366	20230605	142800	130987280	5870	5870	5870	5870	0
367	20230605	142700	130987280	5870	5850	5870	5850	15
368	20230605	142600	130899490	5880	5880	5880	5880	15
369	20230605	142500	130811290	5880	5870	5880	5870	777
370	20230605	142400	126250280	5870	5870	5870	5870	425
371	20230605	142300	123755530	5870	5870	5870	5870	0
372	20230605	142200	123755530	5870	5870	5870	5870	0
373	20230605	142100	123755530	5870	5870	5870	5870	28
374	20230605	142000	123591170	5870	5870	5870	5870	18
375	20230605	141900	123485510	5870	5870	5870	5870	0
376	20230605	141800	123485510	5870	5870	5870	5870	0
377	20230605	141700	123485510	5870	5870	5870	5870	0
378	20230605	141600	123485510	5870	5870	5870	5870	0
379	20230605	141500	123485510	5870	5870	5870	5870	0
380	20230605	141400	123485510	5870	5850	5870	5850	43
381	20230605	141300	123233920	5870	5870	5870	5850	76
382	20230605	141200	122788890	5860	5860	5860	5860	465
383	20230605	141100	120063990	5860	5860	5860	5860	0
384	20230605	141000	120063990	5860	5850	5860	5850	5
385	20230605	140900	120034710	5860	5860	5860	5860	0
386	20230605	140800	120034710	5860	5860	5860	5860	1000
387	20230605	140700	114174710	5860	5850	5860	5850	278
388	20230605	140600	112548350	5850	5850	5850	5850	0
389	20230605	140500	112548350	5850	5840	5850	5840	30
390	20230605	140400	112373140	5840	5840	5840	5840	324
391	20230605	140300	110480980	5850	5850	5850	5850	0
392	20230605	140200	110480980	5850	5850	5850	5850	0
393	20230605	140100	110480980	5850	5850	5850	5850	0
394	20230605	140000	110480980	5850	5850	5850	5850	0
395	20230605	135900	110480980	5850	5850	5850	5850	0
396	20230605	135800	110480980	5850	5850	5850	5850	3
397	20230605	135700	110463430	5850	5850	5850	5850	10
398	20230605	135600	110404930	5850	5850	5850	5850	0
399	20230605	135500	110404930	5850	5850	5850	5850	0
400	20230605	135400	110404930	5850	5850	5850	5850	0
401	20230605	135300	110404930	5850	5850	5850	5850	0
402	20230605	135200	110404930	5850	5850	5850	5850	0
403	20230605	135100	110404930	5850	5850	5850	5850	0
404	20230605	135000	110404930	5850	5850	5850	5850	0
405	20230605	134900	110404930	5850	5850	5850	5850	20
406	20230605	134800	110287930	5850	5850	5850	5850	0
407	20230605	134700	110287930	5850	5850	5850	5850	0
408	20230605	134600	110287930	5850	5850	5850	5850	0
409	20230605	134500	110287930	5850	5850	5850	5850	350
410	20230605	134400	108240430	5850	5850	5850	5850	0
411	20230605	134300	108240430	5850	5850	5850	5850	0
412	20230605	134200	108240430	5850	5850	5850	5850	0
413	20230605	134100	108240430	5850	5850	5850	5850	0
414	20230605	134000	108240430	5850	5850	5850	5850	1
415	20230605	133900	108234580	5810	5810	5810	5810	0
416	20230605	133800	108234580	5810	5810	5810	5810	0
417	20230605	133700	108234580	5810	5810	5810	5810	0
418	20230605	133600	108234580	5810	5810	5810	5810	0
419	20230605	133500	108234580	5810	5810	5810	5810	0
420	20230605	133400	108234580	5810	5810	5810	5810	0
421	20230605	133300	108234580	5810	5840	5840	5810	600
422	20230605	133200	104738260	5850	5850	5850	5850	0
423	20230605	133100	104738260	5850	5850	5850	5850	0
424	20230605	133000	104738260	5850	5850	5850	5850	101
425	20230605	132900	104147410	5850	5840	5850	5840	2
426	20230605	132800	104135720	5850	5850	5850	5850	0
427	20230605	132700	104135720	5850	5850	5850	5850	0
428	20230605	132600	104135720	5850	5850	5850	5850	0
429	20230605	132500	104135720	5850	5850	5850	5850	0
430	20230605	132400	104135720	5850	5850	5850	5850	0
431	20230605	132300	104135720	5850	5850	5850	5850	0
432	20230605	132200	104135720	5850	5850	5850	5850	0
433	20230605	132100	104135720	5850	5850	5850	5850	0
434	20230605	132000	104135720	5850	5850	5850	5850	0
435	20230605	131900	104135720	5850	5850	5850	5850	0
436	20230605	131800	104135720	5850	5850	5850	5850	0
437	20230605	131700	104135720	5850	5850	5850	5850	8
438	20230605	131600	104088920	5840	5840	5840	5840	0
439	20230605	131500	104088920	5840	5840	5840	5840	0
440	20230605	131400	104088920	5840	5840	5840	5840	0
441	20230605	131300	104088920	5840	5840	5840	5840	70
442	20230605	131200	103680120	5840	5840	5840	5840	0
443	20230605	131100	103680120	5840	5840	5840	5840	1
444	20230605	131000	103674280	5850	5850	5850	5850	0
445	20230605	130900	103674280	5850	5850	5850	5850	50
446	20230605	130800	103381780	5840	5840	5840	5840	0
447	20230605	130700	103381780	5840	5840	5840	5840	1
448	20230605	130600	103375940	5840	5840	5840	5840	1
449	20230605	130500	103370100	5850	5850	5850	5850	50
450	20230605	130400	103077600	5850	5850	5850	5850	0
451	20230605	130300	103077600	5850	5850	5850	5850	1
452	20230605	130200	103071750	5850	5850	5850	5850	0
453	20230605	130100	103071750	5850	5850	5850	5850	0
454	20230605	130000	103071750	5850	5850	5850	5850	5
455	20230605	125900	103042500	5850	5840	5850	5840	24
456	20230605	125800	102902110	5850	5850	5850	5840	109
457	20230605	125700	102264630	5850	5840	5850	5840	72
458	20230605	125600	101843490	5840	5850	5850	5840	88
459	20230605	125500	101328750	5840	5850	5850	5840	96
460	20230605	125400	100767410	5850	5850	5850	5850	1
461	20230605	125300	100761560	5840	5840	5840	5840	94
462	20230605	125200	100212600	5830	5830	5830	5830	0
463	20230605	125100	100212600	5830	5830	5830	5830	81
464	20230605	125000	99740370	5830	5830	5830	5830	1960
465	20230605	124900	88313570	5830	5830	5830	5830	0
466	20230605	124800	88313570	5830	5830	5830	5830	0
467	20230605	124700	88313570	5830	5830	5830	5830	0
468	20230605	124600	88313570	5830	5830	5830	5830	118
469	20230605	124500	87625630	5800	5800	5800	5800	1
470	20230605	124400	87619830	5800	5800	5800	5800	0
471	20230605	124300	87619830	5800	5800	5800	5800	0
472	20230605	124200	87619830	5800	5820	5820	5800	60
473	20230605	124100	87271160	5820	5820	5820	5820	0
474	20230605	124000	87271160	5820	5820	5820	5820	0
475	20230605	123900	87271160	5820	5820	5820	5820	35
476	20230605	123800	87067460	5820	5820	5820	5820	0
477	20230605	123700	87067460	5820	5830	5830	5820	108
478	20230605	123600	86437910	5820	5820	5820	5820	1
479	20230605	123500	86432090	5820	5820	5820	5820	0
480	20230605	123400	86432090	5820	5820	5820	5820	3
481	20230605	123300	86414630	5830	5830	5830	5830	0
482	20230605	123200	86414630	5830	5830	5830	5830	0
483	20230605	123100	86414630	5830	5830	5830	5830	0
484	20230605	123000	86414630	5830	5830	5830	5830	0
485	20230605	122900	86414630	5830	5830	5830	5830	0
486	20230605	122800	86414630	5830	5830	5830	5830	0
487	20230605	122700	86414630	5830	5830	5830	5830	0
488	20230605	122600	86414630	5830	5830	5830	5830	0
489	20230605	122500	86414630	5830	5830	5830	5830	0
490	20230605	122400	86414630	5830	5830	5830	5830	1001
491	20230605	122300	80578800	5830	5820	5830	5820	2
492	20230605	122200	80567150	5830	5830	5830	5830	1
493	20230605	122100	80561320	5820	5820	5820	5820	93
494	20230605	122000	80020060	5820	5820	5820	5820	0
495	20230605	121900	80020060	5820	5820	5820	5820	0
496	20230605	121800	80020060	5820	5820	5820	5820	0
497	20230605	121700	80020060	5820	5820	5820	5820	0
498	20230605	121600	80020060	5820	5820	5820	5820	0
499	20230605	121500	80020060	5820	5820	5820	5820	0
500	20230605	121400	80020060	5820	5820	5820	5820	0
501	20230605	121300	80020060	5820	5820	5820	5820	0
502	20230605	121200	80020060	5820	5820	5820	5820	0
503	20230605	121100	80020060	5820	5820	5820	5820	0
504	20230605	121000	80020060	5820	5820	5820	5820	0
505	20230605	120900	80020060	5820	5820	5820	5820	0
506	20230605	120800	80020060	5820	5820	5820	5820	1
507	20230605	120700	80014240	5820	5820	5820	5820	0
508	20230605	120600	80014240	5820	5820	5820	5820	0
509	20230605	120500	80014240	5820	5820	5820	5820	0
510	20230605	120400	80014240	5820	5810	5820	5810	600
511	20230605	120300	76527280	5800	5800	5800	5800	0
512	20230605	120200	76527280	5800	5800	5800	5800	0
513	20230605	120100	76527280	5800	5800	5800	5800	1
514	20230605	120000	76521480	5800	5800	5800	5800	0
515	20230605	115900	76521480	5800	5800	5800	5800	0
516	20230605	115800	76521480	5800	5800	5800	5800	0
517	20230605	115700	76521480	5800	5800	5800	5800	0
518	20230605	115600	76521480	5800	5800	5800	5800	0
519	20230605	115500	76521480	5800	5800	5800	5800	1
520	20230605	115400	76515680	5810	5810	5810	5810	0
521	20230605	115300	76515680	5810	5810	5810	5810	0
522	20230605	115200	76515680	5810	5810	5810	5810	0
523	20230605	115100	76515680	5810	5810	5810	5810	0
524	20230605	115000	76515680	5810	5810	5810	5810	0
525	20230605	114900	76515680	5810	5810	5810	5810	0
526	20230605	114800	76515680	5810	5810	5810	5810	0
527	20230605	114700	76515680	5810	5810	5810	5810	1
528	20230605	114600	76509870	5800	5800	5800	5800	0
529	20230605	114500	76509870	5800	5800	5800	5800	0
530	20230605	114400	76509870	5800	5800	5800	5800	0
531	20230605	114300	76509870	5800	5800	5800	5800	0
532	20230605	114200	76509870	5800	5800	5800	5800	0
533	20230605	114100	76509870	5800	5800	5800	5800	0
534	20230605	114000	76509870	5800	5800	5800	5800	0
535	20230605	113900	76509870	5800	5800	5800	5800	0
536	20230605	113800	76509870	5800	5800	5800	5800	0
537	20230605	113700	76509870	5800	5800	5800	5800	0
538	20230605	113600	76509870	5800	5800	5800	5800	0
539	20230605	113500	76509870	5800	5800	5800	5800	0
540	20230605	113400	76509870	5800	5800	5800	5800	208
541	20230605	113300	75303470	5800	5800	5800	5800	0
542	20230605	113200	75303470	5800	5800	5800	5800	0
543	20230605	113100	75303470	5800	5800	5800	5800	0
544	20230605	113000	75303470	5800	5800	5800	5800	0
545	20230605	112900	75303470	5800	5800	5800	5800	1000
546	20230605	112800	69503470	5800	5800	5800	5800	0
547	20230605	112700	69503470	5800	5800	5800	5800	0
548	20230605	112600	69503470	5800	5800	5800	5800	0
549	20230605	112500	69503470	5800	5800	5800	5800	0
550	20230605	112400	69503470	5800	5800	5800	5800	0
551	20230605	112300	69503470	5800	5800	5800	5800	0
552	20230605	112200	69503470	5800	5800	5800	5800	0
553	20230605	112100	69503470	5800	5800	5800	5800	0
554	20230605	112000	69503470	5800	5800	5800	5800	0
555	20230605	111900	69503470	5800	5800	5800	5800	0
556	20230605	111800	69503470	5800	5800	5800	5800	0
557	20230605	111700	69503470	5800	5800	5800	5800	453
558	20230605	111600	66876070	5800	5800	5800	5800	4
559	20230605	111500	66852870	5800	5800	5800	5800	0
560	20230605	111400	66852870	5800	5800	5800	5800	0
561	20230605	111300	66852870	5800	5790	5800	5790	199
562	20230605	111200	65699840	5790	5790	5790	5790	9
563	20230605	111100	65647730	5790	5790	5790	5790	0
564	20230605	111000	65647730	5790	5790	5790	5790	0
565	20230605	110900	65647730	5790	5790	5790	5790	0
566	20230605	110800	65647730	5790	5790	5790	5790	0
567	20230605	110700	65647730	5790	5790	5790	5790	0
568	20230605	110600	65647730	5790	5790	5790	5790	1
569	20230605	110500	65641940	5790	5790	5790	5790	0
570	20230605	110400	65641940	5790	5790	5790	5790	0
571	20230605	110300	65641940	5790	5790	5790	5790	0
572	20230605	110200	65641940	5790	5790	5790	5790	1
573	20230605	110100	65636150	5790	5790	5790	5790	0
574	20230605	110000	65636150	5790	5790	5790	5790	12
575	20230605	105900	65566670	5780	5780	5780	5780	0
576	20230605	105800	65566670	5780	5780	5780	5780	1
577	20230605	105700	65560890	5780	5780	5780	5780	0
578	20230605	105600	65560890	5780	5780	5780	5780	0
579	20230605	105500	65560890	5780	5780	5780	5780	0
580	20230605	105400	65560890	5780	5780	5780	5780	0
581	20230605	105300	65560890	5780	5780	5780	5780	1
582	20230605	105200	65555110	5780	5780	5780	5780	0
583	20230605	105100	65555110	5780	5780	5780	5780	0
584	20230605	105000	65555110	5780	5780	5780	5780	0
585	20230605	104900	65555110	5780	5790	5790	5780	2
586	20230605	104800	65543540	5780	5780	5780	5780	0
587	20230605	104700	65543540	5780	5790	5790	5780	44
588	20230605	104600	65288790	5790	5790	5790	5790	0
589	20230605	104500	65288790	5790	5790	5790	5790	5
590	20230605	104400	65259840	5790	5790	5790	5790	10
591	20230605	104300	65201940	5790	5790	5790	5790	0
592	20230605	104200	65201940	5790	5790	5790	5790	0
593	20230605	104100	65201940	5790	5790	5790	5790	0
594	20230605	104000	65201940	5790	5790	5790	5790	0
595	20230605	103900	65201940	5790	5790	5790	5790	0
596	20230605	103800	65201940	5790	5790	5790	5790	0
597	20230605	103700	65201940	5790	5790	5790	5790	0
598	20230605	103600	65201940	5790	5790	5790	5790	0
599	20230605	103500	65201940	5790	5790	5790	5790	0
600	20230605	103400	65201940	5790	5790	5790	5790	0
601	20230605	103300	65201940	5790	5790	5790	5790	0
602	20230605	103200	65201940	5790	5790	5790	5790	0
603	20230605	103100	65201940	5790	5790	5790	5790	0
604	20230605	103000	65201940	5790	5790	5790	5790	0
605	20230605	102900	65201940	5790	5790	5790	5790	0
606	20230605	102800	65201940	5790	5790	5790	5790	0
607	20230605	102700	65201940	5790	5790	5790	5790	0
608	20230605	102600	65201940	5790	5790	5790	5790	0
609	20230605	102500	65201940	5790	5790	5790	5790	73
610	20230605	102400	64779270	5790	5790	5790	5790	0
611	20230605	102300	64779270	5790	5790	5790	5790	1
612	20230605	102200	64773480	5770	5770	5770	5770	0
613	20230605	102100	64773480	5770	5770	5770	5770	0
614	20230605	102000	64773480	5770	5770	5770	5770	0
615	20230605	101900	64773480	5770	5770	5770	5770	0
616	20230605	101800	64773480	5770	5770	5770	5770	0
617	20230605	101700	64773480	5770	5770	5770	5770	0
618	20230605	101600	64773480	5770	5770	5770	5770	0
619	20230605	101500	64773480	5770	5770	5770	5770	0
620	20230605	101400	64773480	5770	5790	5790	5770	2
621	20230605	101300	64761920	5770	5770	5770	5770	0
622	20230605	101200	64761920	5770	5770	5770	5770	0
623	20230605	101100	64761920	5770	5770	5770	5770	1
624	20230605	101000	64756150	5770	5770	5770	5770	347
625	20230605	100900	62753960	5770	5770	5770	5770	0
626	20230605	100800	62753960	5770	5770	5770	5770	8
627	20230605	100700	62707800	5770	5770	5770	5770	54
628	20230605	100600	62396220	5760	5760	5760	5760	0
629	20230605	100500	62396220	5760	5760	5760	5760	0
630	20230605	100400	62396220	5760	5760	5760	5760	0
631	20230605	100300	62396220	5760	5760	5760	5760	0
632	20230605	100200	62396220	5760	5760	5760	5760	0
633	20230605	100100	62396220	5760	5760	5760	5760	0
634	20230605	100000	62396220	5760	5760	5760	5760	0
635	20230605	095900	62396220	5760	5760	5760	5760	172
636	20230605	095800	61405500	5770	5790	5790	5770	2
637	20230605	095700	61393940	5760	5760	5760	5760	0
638	20230605	095600	61393940	5760	5760	5760	5760	3
639	20230605	095500	61376660	5760	5760	5760	5760	0
640	20230605	095400	61376660	5760	5760	5760	5760	416
641	20230605	095300	58980500	5770	5770	5770	5770	100
642	20230605	095200	58403500	5770	5790	5790	5770	2
643	20230605	095100	58391940	5790	5790	5790	5790	0
644	20230605	095000	58391940	5790	5790	5790	5790	0
645	20230605	094900	58391940	5790	5790	5790	5790	0
646	20230605	094800	58391940	5790	5790	5790	5790	2
647	20230605	094700	58380360	5790	5790	5790	5790	0
648	20230605	094600	58380360	5790	5790	5790	5790	0
649	20230605	094500	58380360	5790	5790	5790	5790	0
650	20230605	094400	58380360	5790	5790	5790	5790	55
651	20230605	094300	58061910	5790	5790	5790	5790	88
652	20230605	094200	57552390	5780	5780	5780	5780	5
653	20230605	094100	57523490	5760	5760	5760	5760	0
654	20230605	094000	57523490	5760	5770	5770	5760	188
655	20230605	093900	56440490	5770	5770	5770	5770	1
656	20230605	093800	56434720	5780	5770	5780	5770	6
657	20230605	093700	56400090	5770	5770	5770	5770	819
658	20230605	093600	51674460	5770	5770	5770	5770	1
659	20230605	093500	51668690	5760	5760	5760	5760	0
660	20230605	093400	51668690	5760	5760	5760	5760	34
661	20230605	093300	51472850	5760	5770	5770	5760	385
662	20230605	093200	49251810	5770	5770	5770	5770	300
663	20230605	093100	47520810	5770	5770	5770	5770	0
664	20230605	093000	47520810	5770	5770	5770	5770	0
665	20230605	092900	47520810	5770	5770	5770	5770	10
666	20230605	092800	47463110	5770	5770	5770	5770	0
667	20230605	092700	47463110	5770	5770	5770	5770	0
668	20230605	092600	47463110	5770	5770	5770	5770	0
669	20230605	092500	47463110	5770	5770	5770	5770	0
670	20230605	092400	47463110	5770	5790	5790	5770	3
671	20230605	092300	47445770	5760	5780	5780	5760	1306
672	20230605	092200	39918690	5780	5780	5780	5780	0
673	20230605	092100	39918690	5780	5780	5780	5780	0
674	20230605	092000	39918690	5780	5780	5780	5780	0
675	20230605	091900	39918690	5780	5800	5800	5780	453
676	20230605	091800	37293290	5800	5790	5800	5780	100
677	20230605	091700	36714190	5780	5780	5780	5780	13
678	20230605	091600	36639050	5770	5770	5770	5770	520
679	20230605	091500	33638650	5790	5770	5790	5770	3
680	20230605	091400	33621300	5790	5790	5790	5790	1
681	20230605	091300	33615510	5770	5770	5780	5770	610
682	20230605	091200	30094190	5760	5760	5760	5760	8
683	20230605	091100	30048110	5780	5780	5780	5780	5
684	20230605	091000	30019210	5760	5760	5760	5760	20
685	20230605	090900	29904010	5760	5760	5760	5760	71
686	20230605	090800	29495050	5740	5770	5770	5740	1028
687	20230605	090700	23593040	5770	5770	5770	5770	55
688	20230605	090600	23275690	5770	5760	5770	5750	952
689	20230605	090500	17796940	5770	5770	5770	5770	30
690	20230605	090400	17623840	5770	5780	5780	5770	311
691	20230605	090300	15827580	5780	5780	5780	5780	289
692	20230605	090200	14157160	5820	5820	5820	5820	1
693	20230605	090100	14151340	5770	5800	5830	5770	1066
694	20230605	090000	7940460	5830	5830	5830	5830	1362