KissMeData/014280/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190000	555266650	5480	5480	5480	5480	3391
3	20230605	185900	555266650	5480	5480	5480	5480	0
4	20230605	185800	555266650	5480	5480	5480	5480	0
5	20230605	185700	555266650	5480	5480	5480	5480	0
6	20230605	185600	555266650	5480	5480	5480	5480	0
7	20230605	185500	555266650	5480	5480	5480	5480	0
8	20230605	185400	555266650	5480	5480	5480	5480	0
9	20230605	185300	555266650	5480	5480	5480	5480	0
10	20230605	185200	555266650	5480	5480	5480	5480	0
11	20230605	185100	555266650	5480	5480	5480	5480	0
12	20230605	185000	555266650	5480	5480	5480	5480	0
13	20230605	184900	555266650	5480	5480	5480	5480	0
14	20230605	184800	555266650	5480	5480	5480	5480	0
15	20230605	184700	555266650	5480	5480	5480	5480	0
16	20230605	184600	555266650	5480	5480	5480	5480	0
17	20230605	184500	555266650	5480	5480	5480	5480	0
18	20230605	184400	555266650	5480	5480	5480	5480	0
19	20230605	184300	555266650	5480	5480	5480	5480	0
20	20230605	184200	555266650	5480	5480	5480	5480	0
21	20230605	184100	555266650	5480	5480	5480	5480	0
22	20230605	184000	555266650	5480	5480	5480	5480	0
23	20230605	183900	555266650	5480	5480	5480	5480	0
24	20230605	183800	555266650	5480	5480	5480	5480	0
25	20230605	183700	555266650	5480	5480	5480	5480	0
26	20230605	183600	555266650	5480	5480	5480	5480	0
27	20230605	183500	555266650	5480	5480	5480	5480	0
28	20230605	183400	555266650	5480	5480	5480	5480	0
29	20230605	183300	555266650	5480	5480	5480	5480	0
30	20230605	183200	555266650	5480	5480	5480	5480	0
31	20230605	183100	555266650	5480	5480	5480	5480	0
32	20230605	183000	555266650	5480	5480	5480	5480	3391
33	20230605	182900	555266650	5480	5480	5480	5480	0
34	20230605	182800	555266650	5480	5480	5480	5480	0
35	20230605	182700	555266650	5480	5480	5480	5480	0
36	20230605	182600	555266650	5480	5480	5480	5480	0
37	20230605	182500	555266650	5480	5480	5480	5480	0
38	20230605	182400	555266650	5480	5480	5480	5480	0
39	20230605	182300	555266650	5480	5480	5480	5480	0
40	20230605	182200	555266650	5480	5480	5480	5480	0
41	20230605	182100	555266650	5480	5480	5480	5480	0
42	20230605	182000	555266650	5480	5480	5480	5480	0
43	20230605	181900	555266650	5480	5480	5480	5480	0
44	20230605	181800	555266650	5480	5480	5480	5480	0
45	20230605	181700	555266650	5480	5480	5480	5480	0
46	20230605	181600	555266650	5480	5480	5480	5480	0
47	20230605	181500	555266650	5480	5480	5480	5480	0
48	20230605	181400	555266650	5480	5480	5480	5480	0
49	20230605	181300	555266650	5480	5480	5480	5480	0
50	20230605	181200	555266650	5480	5480	5480	5480	0
51	20230605	181100	555266650	5480	5480	5480	5480	0
52	20230605	181000	555266650	5480	5480	5480	5480	0
53	20230605	180900	555266650	5480	5480	5480	5480	0
54	20230605	180800	555266650	5480	5480	5480	5480	0
55	20230605	180700	555266650	5480	5480	5480	5480	0
56	20230605	180600	555266650	5480	5480	5480	5480	0
57	20230605	180500	555266650	5480	5480	5480	5480	0
58	20230605	180400	555266650	5480	5480	5480	5480	0
59	20230605	180300	555266650	5480	5480	5480	5480	0
60	20230605	180200	555266650	5480	5480	5480	5480	0
61	20230605	180100	555266650	5480	5480	5480	5480	0
62	20230605	180000	555266650	5480	5480	5480	5480	3391
63	20230605	175900	555266650	5480	5480	5480	5480	0
64	20230605	175800	555266650	5480	5480	5480	5480	0
65	20230605	175700	555266650	5480	5480	5480	5480	0
66	20230605	175600	555266650	5480	5480	5480	5480	0
67	20230605	175500	555266650	5480	5480	5480	5480	0
68	20230605	175400	555266650	5480	5480	5480	5480	0
69	20230605	175300	555266650	5480	5480	5480	5480	0
70	20230605	175200	555266650	5480	5480	5480	5480	0
71	20230605	175100	555266650	5480	5480	5480	5480	0
72	20230605	175000	555266650	5480	5480	5480	5480	0
73	20230605	174900	555266650	5480	5480	5480	5480	0
74	20230605	174800	555266650	5480	5480	5480	5480	0
75	20230605	174700	555266650	5480	5480	5480	5480	0
76	20230605	174600	555266650	5480	5480	5480	5480	0
77	20230605	174500	555266650	5480	5480	5480	5480	0
78	20230605	174400	555266650	5480	5480	5480	5480	0
79	20230605	174300	555266650	5480	5480	5480	5480	0
80	20230605	174200	555266650	5480	5480	5480	5480	0
81	20230605	174100	555266650	5480	5480	5480	5480	0
82	20230605	174000	555266650	5480	5480	5480	5480	0
83	20230605	173900	555266650	5480	5480	5480	5480	0
84	20230605	173800	555266650	5480	5480	5480	5480	0
85	20230605	173700	555266650	5480	5480	5480	5480	0
86	20230605	173600	555266650	5480	5480	5480	5480	0
87	20230605	173500	555266650	5480	5480	5480	5480	0
88	20230605	173400	555266650	5480	5480	5480	5480	0
89	20230605	173300	555266650	5480	5480	5480	5480	0
90	20230605	173200	555266650	5480	5480	5480	5480	0
91	20230605	173100	555266650	5480	5480	5480	5480	0
92	20230605	173000	555266650	5480	5480	5480	5480	3391
93	20230605	172900	555266650	5480	5480	5480	5480	0
94	20230605	172800	555266650	5480	5480	5480	5480	0
95	20230605	172700	555266650	5480	5480	5480	5480	0
96	20230605	172600	555266650	5480	5480	5480	5480	0
97	20230605	172500	555266650	5480	5480	5480	5480	0
98	20230605	172400	555266650	5480	5480	5480	5480	0
99	20230605	172300	555266650	5480	5480	5480	5480	0
100	20230605	172200	555266650	5480	5480	5480	5480	0
101	20230605	172100	555266650	5480	5480	5480	5480	0
102	20230605	172000	555266650	5480	5480	5480	5480	0
103	20230605	171900	555266650	5480	5480	5480	5480	0
104	20230605	171800	555266650	5480	5480	5480	5480	0
105	20230605	171700	555266650	5480	5480	5480	5480	0
106	20230605	171600	555266650	5480	5480	5480	5480	0
107	20230605	171500	555266650	5480	5480	5480	5480	0
108	20230605	171400	555266650	5480	5480	5480	5480	0
109	20230605	171300	555266650	5480	5480	5480	5480	0
110	20230605	171200	555266650	5480	5480	5480	5480	0
111	20230605	171100	555266650	5480	5480	5480	5480	0
112	20230605	171000	555266650	5480	5480	5480	5480	0
113	20230605	170900	555266650	5480	5480	5480	5480	0
114	20230605	170800	555266650	5480	5480	5480	5480	0
115	20230605	170700	555266650	5480	5480	5480	5480	0
116	20230605	170600	555266650	5480	5480	5480	5480	0
117	20230605	170500	555266650	5480	5480	5480	5480	0
118	20230605	170400	555266650	5480	5480	5480	5480	0
119	20230605	170300	555266650	5480	5480	5480	5480	0
120	20230605	170200	555266650	5480	5480	5480	5480	0
121	20230605	170100	555266650	5480	5480	5480	5480	0
122	20230605	170000	555266650	5480	5480	5480	5480	3391
123	20230605	165900	555266650	5480	5480	5480	5480	0
124	20230605	165800	555266650	5480	5480	5480	5480	0
125	20230605	165700	555266650	5480	5480	5480	5480	0
126	20230605	165600	555266650	5480	5480	5480	5480	0
127	20230605	165500	555266650	5480	5480	5480	5480	0
128	20230605	165400	555266650	5480	5480	5480	5480	0
129	20230605	165300	555266650	5480	5480	5480	5480	0
130	20230605	165200	555266650	5480	5480	5480	5480	0
131	20230605	165100	555266650	5480	5480	5480	5480	0
132	20230605	165000	555266650	5480	5480	5480	5480	0
133	20230605	164900	555266650	5480	5480	5480	5480	0
134	20230605	164800	555266650	5480	5480	5480	5480	0
135	20230605	164700	555266650	5480	5480	5480	5480	0
136	20230605	164600	555266650	5480	5480	5480	5480	0
137	20230605	164500	555266650	5480	5480	5480	5480	0
138	20230605	164400	555266650	5480	5480	5480	5480	0
139	20230605	164300	555266650	5480	5480	5480	5480	0
140	20230605	164200	555266650	5480	5480	5480	5480	0
141	20230605	164100	555266650	5480	5480	5480	5480	0
142	20230605	164000	555266650	5480	5480	5480	5480	0
143	20230605	163900	555266650	5480	5480	5480	5480	0
144	20230605	163800	555266650	5480	5480	5480	5480	0
145	20230605	163700	555266650	5480	5480	5480	5480	0
146	20230605	163600	555266650	5480	5480	5480	5480	0
147	20230605	163500	555266650	5480	5480	5480	5480	0
148	20230605	163400	555266650	5480	5480	5480	5480	0
149	20230605	163300	555266650	5480	5480	5480	5480	0
150	20230605	163200	555266650	5480	5480	5480	5480	0
151	20230605	163100	555266650	5480	5480	5480	5480	0
152	20230605	163000	555266650	5480	5480	5480	5480	3391
153	20230605	162900	555266650	5480	5480	5480	5480	0
154	20230605	162800	555266650	5480	5480	5480	5480	0
155	20230605	162700	555266650	5480	5480	5480	5480	0
156	20230605	162600	555266650	5480	5480	5480	5480	0
157	20230605	162500	555266650	5480	5480	5480	5480	0
158	20230605	162400	555266650	5480	5480	5480	5480	0
159	20230605	162300	555266650	5480	5480	5480	5480	0
160	20230605	162200	555266650	5480	5480	5480	5480	0
161	20230605	162100	555266650	5480	5480	5480	5480	0
162	20230605	162000	555266650	5480	5480	5480	5480	0
163	20230605	161900	555266650	5480	5480	5480	5480	0
164	20230605	161800	555266650	5480	5480	5480	5480	0
165	20230605	161700	555266650	5480	5480	5480	5480	0
166	20230605	161600	555266650	5480	5480	5480	5480	0
167	20230605	161500	555266650	5480	5480	5480	5480	0
168	20230605	161400	555266650	5480	5480	5480	5480	0
169	20230605	161300	555266650	5480	5480	5480	5480	0
170	20230605	161200	555266650	5480	5480	5480	5480	0
171	20230605	161100	555266650	5480	5480	5480	5480	0
172	20230605	161000	555266650	5480	5480	5480	5480	0
173	20230605	160900	555266650	5480	5480	5480	5480	0
174	20230605	160800	555266650	5480	5480	5480	5480	0
175	20230605	160700	555266650	5480	5480	5480	5480	0
176	20230605	160600	555266650	5480	5480	5480	5480	0
177	20230605	160500	555266650	5480	5480	5480	5480	0
178	20230605	160400	555266650	5480	5480	5480	5480	0
179	20230605	160300	555266650	5480	5480	5480	5480	0
180	20230605	160200	555266650	5480	5480	5480	5480	0
181	20230605	160100	555266650	5480	5480	5480	5480	0
182	20230605	160000	555266650	5480	5480	5480	5480	3391
183	20230605	155900	555266650	5480	5480	5480	5480	0
184	20230605	155800	555266650	5480	5480	5480	5480	0
185	20230605	155700	555266650	5480	5480	5480	5480	0
186	20230605	155600	555266650	5480	5480	5480	5480	0
187	20230605	155500	555266650	5480	5480	5480	5480	0
188	20230605	155400	555266650	5480	5480	5480	5480	0
189	20230605	155300	555266650	5480	5480	5480	5480	0
190	20230605	155200	555266650	5480	5480	5480	5480	0
191	20230605	155100	555266650	5480	5480	5480	5480	0
192	20230605	155000	555266650	5480	5480	5480	5480	0
193	20230605	154900	555266650	5480	5480	5480	5480	0
194	20230605	154800	555266650	5480	5480	5480	5480	0
195	20230605	154700	555266650	5480	5480	5480	5480	0
196	20230605	154600	555266650	5480	5480	5480	5480	0
197	20230605	154500	555266650	5480	5480	5480	5480	0
198	20230605	154400	555266650	5480	5480	5480	5480	0
199	20230605	154300	555266650	5480	5480	5480	5480	0
200	20230605	154200	555266650	5480	5480	5480	5480	0
201	20230605	154100	555266650	5480	5480	5480	5480	0
202	20230605	154000	555266650	5480	5480	5480	5480	0
203	20230605	153900	555266650	5480	5480	5480	5480	0
204	20230605	153800	555266650	5480	5480	5480	5480	0
205	20230605	153700	555266650	5480	5480	5480	5480	0
206	20230605	153600	555266650	5480	5480	5480	5480	0
207	20230605	153500	555266650	5480	5480	5480	5480	0
208	20230605	153400	555266650	5480	5480	5480	5480	0
209	20230605	153300	555266650	5480	5480	5480	5480	0
210	20230605	153200	555266650	5480	5480	5480	5480	0
211	20230605	153100	555266650	5480	5480	5480	5480	0
212	20230605	153000	555266650	5480	5480	5480	5480	6782
213	20230605	152900	536683970	5460	5460	5460	5460	0
214	20230605	152800	536683970	5460	5460	5460	5460	0
215	20230605	152700	536683970	5460	5460	5460	5460	0
216	20230605	152600	536683970	5460	5460	5460	5460	0
217	20230605	152500	536683970	5460	5460	5460	5460	0
218	20230605	152400	536683970	5460	5460	5460	5460	0
219	20230605	152300	536683970	5460	5460	5460	5460	0
220	20230605	152200	536683970	5460	5460	5460	5460	0
221	20230605	152100	536683970	5460	5460	5460	5460	0
222	20230605	152000	536683970	5460	5460	5460	5460	0
223	20230605	151900	536683970	5460	5450	5460	5450	51
224	20230605	151800	536406000	5460	5460	5460	5460	2
225	20230605	151700	536395080	5450	5450	5450	5450	0
226	20230605	151600	536395080	5450	5450	5450	5450	90
227	20230605	151500	535904580	5460	5460	5460	5450	213
228	20230605	151400	534742600	5460	5460	5460	5450	402
229	20230605	151300	532551680	5450	5440	5450	5440	1198
230	20230605	151200	526024960	5450	5450	5450	5450	311
231	20230605	151100	524330010	5450	5450	5450	5430	446
232	20230605	151000	521905930	5450	5450	5450	5450	98
233	20230605	150900	521371830	5440	5440	5440	5440	15
234	20230605	150800	521290230	5440	5440	5440	5440	12
235	20230605	150700	521224950	5440	5440	5440	5440	12
236	20230605	150600	521159670	5440	5430	5440	5430	289
237	20230605	150500	519590260	5440	5440	5440	5440	39
238	20230605	150400	519378100	5430	5450	5450	5420	2189
239	20230605	150300	507493330	5450	5450	5450	5450	1
240	20230605	150200	507487880	5450	5440	5450	5430	2011
241	20230605	150100	496567900	5440	5440	5440	5440	9
242	20230605	150000	496518940	5440	5440	5440	5440	1191
243	20230605	145900	490039900	5460	5460	5460	5460	12
244	20230605	145800	489974380	5460	5460	5460	5460	11
245	20230605	145700	489914320	5460	5460	5460	5460	1
246	20230605	145600	489908860	5460	5460	5460	5460	12
247	20230605	145500	489843340	5460	5450	5460	5450	61
248	20230605	145400	489510780	5460	5460	5460	5460	12
249	20230605	145300	489445260	5460	5460	5460	5460	13
250	20230605	145200	489374280	5460	5460	5460	5460	11
251	20230605	145100	489314220	5460	5460	5460	5460	0
252	20230605	145000	489314220	5460	5460	5460	5460	19
253	20230605	144900	489210480	5460	5450	5460	5450	277
254	20230605	144800	487700820	5450	5450	5450	5450	22
255	20230605	144700	487580920	5450	5450	5450	5450	11
256	20230605	144600	487520970	5450	5450	5450	5450	12
257	20230605	144500	487455570	5450	5450	5450	5450	1
258	20230605	144400	487450120	5450	5450	5450	5450	11
259	20230605	144300	487390170	5450	5450	5450	5450	667
260	20230605	144200	483755020	5460	5460	5460	5460	12
261	20230605	144100	483689500	5460	5460	5460	5460	17
262	20230605	144000	483596680	5460	5460	5460	5460	11
263	20230605	143900	483536620	5460	5460	5460	5460	0
264	20230605	143800	483536620	5460	5460	5460	5460	12
265	20230605	143700	483471100	5460	5460	5460	5460	13
266	20230605	143600	483400120	5460	5440	5460	5440	12003
267	20230605	143500	417998320	5440	5430	5440	5430	311
268	20230605	143400	416309480	5440	5440	5440	5440	12
269	20230605	143300	416244200	5440	5440	5440	5440	0
270	20230605	143200	416244200	5440	5440	5440	5440	11
271	20230605	143100	416184360	5440	5440	5440	5440	12
272	20230605	143000	416119080	5440	5440	5440	5440	31
273	20230605	142900	415950440	5440	5440	5440	5440	12
274	20230605	142800	415885160	5440	5430	5440	5430	311
275	20230605	142700	414196320	5440	5440	5440	5440	0
276	20230605	142600	414196320	5440	5440	5440	5440	104
277	20230605	142500	413630560	5440	5440	5440	5440	11
278	20230605	142400	413570720	5440	5440	5440	5440	19
279	20230605	142300	413467360	5440	5440	5440	5440	11
280	20230605	142200	413407520	5440	5440	5440	5440	12
281	20230605	142100	413342240	5440	5440	5440	5440	33
282	20230605	142000	413162720	5440	5440	5440	5440	12
283	20230605	141900	413097440	5440	5440	5440	5440	12
284	20230605	141800	413032160	5440	5440	5440	5440	348
285	20230605	141700	411139040	5440	5450	5450	5440	32
286	20230605	141600	410964840	5440	5450	5450	5440	12
287	20230605	141500	410899450	5450	5450	5450	5450	0
288	20230605	141400	410899450	5450	5450	5450	5450	12
289	20230605	141300	410834050	5450	5450	5450	5440	278
290	20230605	141200	409321600	5450	5450	5450	5450	12
291	20230605	141100	409256200	5450	5450	5450	5450	62
292	20230605	141000	408918300	5450	5450	5450	5450	11
293	20230605	140900	408858350	5450	5450	5450	5450	0
294	20230605	140800	408858350	5450	5450	5450	5450	12
295	20230605	140700	408792950	5440	5440	5440	5440	563
296	20230605	140600	405730230	5440	5440	5440	5440	22
297	20230605	140500	405610550	5440	5440	5440	5430	410
298	20230605	140400	403382010	5450	5450	5450	5450	16
299	20230605	140300	403294810	5450	5450	5450	5450	0
300	20230605	140200	403294810	5450	5450	5450	5450	11
301	20230605	140100	403234860	5450	5450	5450	5450	12
302	20230605	140000	403169460	5450	5450	5450	5450	11
303	20230605	135900	403109510	5450	5450	5450	5450	12
304	20230605	135800	403044110	5450	5450	5450	5450	142
305	20230605	135700	402270210	5450	5440	5450	5440	190
306	20230605	135600	401236590	5440	5440	5440	5440	132
307	20230605	135500	400518510	5440	5440	5440	5440	11
308	20230605	135400	400458670	5440	5440	5440	5440	12
309	20230605	135300	400393390	5440	5440	5440	5440	11
310	20230605	135200	400333550	5440	5440	5440	5440	12
311	20230605	135100	400268270	5430	5430	5430	5430	151
312	20230605	135000	399448340	5440	5440	5440	5440	0
313	20230605	134900	399448340	5440	5430	5440	5430	110
314	20230605	134800	398850940	5440	5440	5440	5440	0
315	20230605	134700	398850940	5440	5440	5440	5440	0
316	20230605	134600	398850940	5440	5440	5440	5440	0
317	20230605	134500	398850940	5440	5440	5440	5440	0
318	20230605	134400	398850940	5440	5440	5440	5440	1
319	20230605	134300	398845500	5440	5440	5440	5440	0
320	20230605	134200	398845500	5440	5440	5440	5440	0
321	20230605	134100	398845500	5440	5440	5440	5440	512
322	20230605	134000	396060220	5440	5440	5440	5440	1729
323	20230605	133900	386654460	5440	5440	5440	5440	28
324	20230605	133800	386502140	5440	5440	5440	5440	55
325	20230605	133700	386202940	5440	5440	5440	5440	41
326	20230605	133600	385979900	5450	5450	5450	5450	0
327	20230605	133500	385979900	5450	5440	5450	5440	11
328	20230605	133400	385920050	5450	5440	5450	5440	101
329	20230605	133300	385370600	5440	5440	5440	5440	0
330	20230605	133200	385370600	5440	5440	5440	5440	190
331	20230605	133100	384337000	5440	5440	5440	5440	0
332	20230605	133000	384337000	5440	5440	5440	5440	434
333	20230605	132900	381976040	5440	5440	5440	5440	10
334	20230605	132800	381921640	5450	5450	5450	5450	0
335	20230605	132700	381921640	5450	5450	5450	5450	104
336	20230605	132600	381354840	5450	5450	5450	5450	0
337	20230605	132500	381354840	5450	5450	5450	5450	10
338	20230605	132400	381300340	5450	5450	5450	5450	23
339	20230605	132300	381174990	5450	5450	5450	5450	71
340	20230605	132200	380788040	5460	5460	5460	5460	1
341	20230605	132100	380782580	5460	5460	5460	5460	0
342	20230605	132000	380782580	5460	5450	5460	5450	1202
343	20230605	131900	374231660	5450	5440	5450	5440	94
344	20230605	131800	373720280	5440	5440	5440	5440	8
345	20230605	131700	373676760	5440	5440	5440	5440	500
346	20230605	131600	370956760	5440	5440	5440	5440	0
347	20230605	131500	370956760	5440	5440	5440	5440	0
348	20230605	131400	370956760	5440	5450	5450	5440	50
349	20230605	131300	370684660	5440	5440	5440	5440	0
350	20230605	131200	370684660	5440	5440	5440	5440	0
351	20230605	131100	370684660	5440	5440	5440	5440	0
352	20230605	131000	370684660	5440	5440	5440	5440	500
353	20230605	130900	367964660	5440	5440	5440	5440	30
354	20230605	130800	367801460	5430	5440	5440	5430	10
355	20230605	130700	367747150	5440	5440	5440	5440	1
356	20230605	130600	367741710	5440	5440	5440	5440	221
357	20230605	130500	366539470	5430	5430	5430	5430	0
358	20230605	130400	366539470	5430	5430	5430	5430	0
359	20230605	130300	366539470	5430	5430	5430	5430	0
360	20230605	130200	366539470	5430	5430	5430	5430	500
361	20230605	130100	363824470	5430	5430	5430	5430	0
362	20230605	130000	363824470	5430	5430	5430	5430	0
363	20230605	125900	363824470	5430	5430	5430	5430	0
364	20230605	125800	363824470	5430	5440	5440	5430	2000
365	20230605	125700	352963470	5430	5430	5430	5430	300
366	20230605	125600	351334470	5450	5450	5450	5450	2
367	20230605	125500	351323570	5450	5450	5450	5450	1
368	20230605	125400	351318120	5450	5450	5450	5450	92
369	20230605	125300	350816720	5450	5450	5450	5450	6
370	20230605	125200	350784020	5450	5450	5450	5440	2229
371	20230605	125100	338645170	5460	5460	5460	5460	0
372	20230605	125000	338645170	5460	5460	5460	5460	0
373	20230605	124900	338645170	5460	5460	5460	5460	60
374	20230605	124800	338317570	5450	5450	5450	5450	0
375	20230605	124700	338317570	5450	5450	5450	5450	0
376	20230605	124600	338317570	5450	5440	5450	5440	784
377	20230605	124500	334049210	5440	5440	5440	5440	115
378	20230605	124400	333423610	5440	5440	5440	5440	430
379	20230605	124300	331084410	5440	5450	5450	5440	101
380	20230605	124200	330534960	5450	5450	5450	5450	0
381	20230605	124100	330534960	5450	5450	5450	5450	160
382	20230605	124000	329662960	5450	5450	5450	5450	549
383	20230605	123900	326670910	5450	5450	5450	5450	0
384	20230605	123800	326670910	5450	5450	5450	5450	0
385	20230605	123700	326670910	5450	5450	5450	5450	0
386	20230605	123600	326670910	5450	5450	5450	5450	0
387	20230605	123500	326670910	5450	5450	5450	5450	150
388	20230605	123400	325853410	5440	5440	5440	5440	0
389	20230605	123300	325853410	5440	5440	5440	5440	515
390	20230605	123200	323051810	5440	5440	5440	5440	469
391	20230605	123100	320500450	5450	5450	5450	5450	70
392	20230605	123000	320118950	5450	5450	5450	5450	0
393	20230605	122900	320118950	5450	5450	5450	5450	4
394	20230605	122800	320097150	5450	5450	5450	5450	200
395	20230605	122700	319007150	5450	5450	5450	5450	1
396	20230605	122600	319001700	5450	5450	5450	5450	10
397	20230605	122500	318947200	5440	5440	5440	5440	0
398	20230605	122400	318947200	5440	5440	5440	5440	201
399	20230605	122300	317853760	5440	5440	5440	5440	0
400	20230605	122200	317853760	5440	5440	5440	5440	0
401	20230605	122100	317853760	5440	5450	5450	5440	49
402	20230605	122000	317587000	5450	5450	5450	5450	0
403	20230605	121900	317587000	5450	5450	5450	5450	2
404	20230605	121800	317576100	5440	5440	5440	5440	8
405	20230605	121700	317532580	5450	5450	5450	5450	429
406	20230605	121600	315194530	5450	5450	5450	5450	2171
407	20230605	121500	303362580	5460	5460	5460	5460	0
408	20230605	121400	303362580	5460	5460	5460	5460	1
409	20230605	121300	303357120	5450	5450	5450	5450	0
410	20230605	121200	303357120	5450	5450	5450	5450	0
411	20230605	121100	303357120	5450	5450	5450	5450	124
412	20230605	121000	302681320	5460	5460	5460	5460	0
413	20230605	120900	302681320	5460	5460	5460	5460	0
414	20230605	120800	302681320	5460	5460	5460	5460	0
415	20230605	120700	302681320	5460	5460	5460	5460	15
416	20230605	120600	302599420	5460	5460	5460	5460	18
417	20230605	120500	302501140	5470	5470	5470	5470	0
418	20230605	120400	302501140	5470	5470	5470	5470	6
419	20230605	120300	302468320	5460	5460	5460	5460	0
420	20230605	120200	302468320	5460	5460	5460	5460	1500
421	20230605	120100	294278320	5460	5460	5460	5460	0
422	20230605	120000	294278320	5460	5460	5460	5460	0
423	20230605	115900	294278320	5460	5460	5460	5460	0
424	20230605	115800	294278320	5460	5460	5460	5460	0
425	20230605	115700	294278320	5460	5460	5460	5460	0
426	20230605	115600	294278320	5460	5460	5460	5460	0
427	20230605	115500	294278320	5460	5460	5460	5460	0
428	20230605	115400	294278320	5460	5460	5460	5460	0
429	20230605	115300	294278320	5460	5460	5460	5460	0
430	20230605	115200	294278320	5460	5460	5460	5460	0
431	20230605	115100	294278320	5460	5460	5460	5460	0
432	20230605	115000	294278320	5460	5470	5470	5460	211
433	20230605	114900	293124180	5470	5470	5470	5470	392
434	20230605	114800	290979940	5480	5480	5480	5480	0
435	20230605	114700	290979940	5480	5480	5480	5480	1
436	20230605	114600	290974460	5480	5480	5480	5480	50
437	20230605	114500	290700460	5480	5480	5480	5480	0
438	20230605	114400	290700460	5480	5480	5480	5480	0
439	20230605	114300	290700460	5480	5480	5480	5480	2
440	20230605	114200	290689500	5480	5480	5480	5480	0
441	20230605	114100	290689500	5480	5470	5480	5470	18
442	20230605	114000	290591020	5470	5470	5470	5470	3
443	20230605	113900	290574610	5470	5470	5470	5470	471
444	20230605	113800	287998240	5470	5470	5470	5470	524
445	20230605	113700	285131960	5460	5460	5460	5460	0
446	20230605	113600	285131960	5460	5460	5460	5460	107
447	20230605	113500	284547740	5470	5470	5470	5470	10
448	20230605	113400	284493040	5470	5470	5470	5470	0
449	20230605	113300	284493040	5470	5470	5470	5470	87
450	20230605	113200	284017150	5480	5480	5480	5480	0
451	20230605	113100	284017150	5480	5480	5480	5480	126
452	20230605	113000	283326670	5470	5470	5470	5470	19
453	20230605	112900	283222740	5460	5460	5460	5460	0
454	20230605	112800	283222740	5460	5470	5470	5460	354
455	20230605	112700	281289360	5470	5470	5470	5470	0
456	20230605	112600	281289360	5470	5470	5470	5470	0
457	20230605	112500	281289360	5470	5470	5470	5470	0
458	20230605	112400	281289360	5470	5470	5470	5470	464
459	20230605	112300	278751280	5470	5470	5470	5470	0
460	20230605	112200	278751280	5470	5470	5470	5470	290
461	20230605	112100	277164980	5480	5480	5480	5480	0
462	20230605	112000	277164980	5480	5480	5480	5480	0
463	20230605	111900	277164980	5480	5480	5480	5480	0
464	20230605	111800	277164980	5480	5480	5480	5480	0
465	20230605	111700	277164980	5480	5470	5480	5470	100
466	20230605	111600	276617060	5470	5470	5470	5470	52
467	20230605	111500	276332620	5470	5470	5470	5470	200
468	20230605	111400	275238620	5480	5480	5480	5480	0
469	20230605	111300	275238620	5480	5480	5480	5480	0
470	20230605	111200	275238620	5480	5480	5480	5480	0
471	20230605	111100	275238620	5480	5480	5480	5480	1
472	20230605	111000	275233140	5480	5480	5480	5480	1
473	20230605	110900	275227660	5460	5460	5460	5460	0
474	20230605	110800	275227660	5460	5480	5480	5460	1367
475	20230605	110700	267754740	5480	5480	5480	5480	40
476	20230605	110600	267535540	5470	5470	5470	5470	2
477	20230605	110500	267524600	5470	5470	5470	5470	0
478	20230605	110400	267524600	5470	5470	5470	5470	0
479	20230605	110300	267524600	5470	5470	5470	5470	0
480	20230605	110200	267524600	5470	5480	5480	5470	11
481	20230605	110100	267464420	5470	5490	5490	5470	698
482	20230605	110000	263641360	5480	5470	5480	5470	1188
483	20230605	105900	257137960	5470	5470	5470	5470	0
484	20230605	105800	257137960	5470	5470	5470	5470	30
485	20230605	105700	256973860	5470	5470	5470	5470	20
486	20230605	105600	256864460	5480	5480	5480	5480	308
487	20230605	105500	255176620	5480	5480	5480	5480	260
488	20230605	105400	253751820	5480	5480	5480	5480	176
489	20230605	105300	252787340	5480	5480	5480	5480	2
490	20230605	105200	252776380	5480	5480	5480	5480	2
491	20230605	105100	252765420	5480	5480	5480	5480	1
492	20230605	105000	252759940	5470	5480	5480	5470	150
493	20230605	104900	251938940	5480	5480	5480	5480	213
494	20230605	104800	250771700	5490	5480	5490	5480	499
495	20230605	104700	248037130	5480	5490	5490	5480	11
496	20230605	104600	247976840	5490	5490	5490	5490	4
497	20230605	104500	247954880	5490	5490	5490	5490	8
498	20230605	104400	247910960	5490	5490	5490	5490	3
499	20230605	104300	247894490	5490	5490	5490	5490	1
500	20230605	104200	247889000	5490	5480	5490	5480	31
501	20230605	104100	247719110	5480	5490	5490	5480	523
502	20230605	104000	244848870	5490	5480	5490	5480	156
503	20230605	103900	243993790	5480	5480	5480	5480	492
504	20230605	103800	241297630	5480	5480	5480	5470	1168
505	20230605	103700	234897090	5480	5480	5480	5480	21
506	20230605	103600	234782010	5480	5490	5490	5480	702
507	20230605	103500	230935030	5480	5460	5480	5460	2046
508	20230605	103400	219731370	5460	5460	5460	5460	1
509	20230605	103300	219725910	5460	5460	5460	5460	0
510	20230605	103200	219725910	5460	5460	5460	5460	6
511	20230605	103100	219693150	5460	5460	5460	5460	2
512	20230605	103000	219682230	5460	5460	5460	5460	146
513	20230605	102900	218885070	5470	5470	5470	5470	31
514	20230605	102800	218715500	5470	5480	5480	5470	99
515	20230605	102700	218173920	5480	5480	5480	5480	2
516	20230605	102600	218162960	5460	5460	5470	5460	927
517	20230605	102500	213097320	5460	5460	5460	5460	250
518	20230605	102400	211732320	5460	5460	5460	5460	1
519	20230605	102300	211726860	5450	5460	5460	5450	94
520	20230605	102200	211214540	5450	5450	5460	5450	743
521	20230605	102100	207165170	5450	5450	5450	5450	417
522	20230605	102000	204892520	5450	5450	5450	5450	26
523	20230605	101900	204750820	5440	5440	5450	5440	24
524	20230605	101800	204620150	5450	5450	5450	5440	103
525	20230605	101700	204059800	5450	5440	5450	5440	3
526	20230605	101600	204043460	5440	5440	5440	5440	865
527	20230605	101500	199337860	5440	5440	5440	5440	92
528	20230605	101400	198837380	5430	5430	5430	5430	111
529	20230605	101300	198234650	5430	5440	5440	5430	43
530	20230605	101200	198001020	5450	5450	5450	5450	1
531	20230605	101100	197995570	5450	5450	5450	5450	100
532	20230605	101000	197450570	5450	5450	5450	5450	10
533	20230605	100900	197396070	5440	5440	5440	5440	0
534	20230605	100800	197396070	5440	5440	5440	5440	0
535	20230605	100700	197396070	5440	5440	5440	5440	839
536	20230605	100600	192831910	5430	5430	5430	5430	0
537	20230605	100500	192831910	5430	5430	5430	5420	2595
538	20230605	100400	178741320	5440	5440	5440	5440	155
539	20230605	100300	177898120	5440	5440	5440	5440	159
540	20230605	100200	177033160	5450	5450	5450	5450	1
541	20230605	100100	177027710	5450	5450	5450	5450	30
542	20230605	100000	176864210	5450	5450	5450	5450	33
543	20230605	095900	176684360	5450	5450	5450	5450	12
544	20230605	095800	176618960	5460	5460	5460	5460	15
545	20230605	095700	176537060	5450	5460	5460	5450	2000
546	20230605	095600	165632000	5460	5460	5460	5460	366
547	20230605	095500	163633640	5460	5460	5460	5460	338
548	20230605	095400	161788160	5460	5470	5470	5460	439
549	20230605	095300	159386870	5470	5470	5470	5470	123
550	20230605	095200	158714060	5470	5450	5470	5450	2438
551	20230605	095100	145406510	5450	5450	5450	5450	1
552	20230605	095000	145401060	5450	5450	5450	5450	39
553	20230605	094900	145188510	5450	5440	5450	5440	18
554	20230605	094800	145090490	5450	5440	5450	5440	270
555	20230605	094700	143621490	5420	5430	5430	5420	3
556	20230605	094600	143605220	5440	5440	5440	5440	1
557	20230605	094500	143599780	5440	5440	5440	5440	0
558	20230605	094400	143599780	5440	5430	5440	5430	4
559	20230605	094300	143578040	5440	5430	5440	5430	17
560	20230605	094200	143485720	5430	5440	5440	5430	193
561	20230605	094100	142437700	5440	5430	5440	5430	152
562	20230605	094000	141612330	5430	5430	5430	5430	526
563	20230605	093900	138756150	5430	5430	5430	5430	1
564	20230605	093800	138750720	5430	5430	5430	5430	93
565	20230605	093700	138245730	5430	5430	5430	5430	12
566	20230605	093600	138180570	5430	5430	5430	5420	424
567	20230605	093500	135878880	5430	5430	5430	5430	3
568	20230605	093400	135862590	5430	5430	5430	5430	7
569	20230605	093300	135824580	5410	5400	5410	5400	4306
570	20230605	093200	112559110	5400	5400	5400	5400	619
571	20230605	093100	109216510	5390	5390	5390	5390	196
572	20230605	093000	108160070	5360	5360	5360	5360	107
573	20230605	092900	107586550	5360	5380	5380	5360	2235
574	20230605	092800	95569720	5380	5390	5390	5380	788
575	20230605	092700	91323110	5390	5410	5410	5390	1101
576	20230605	092600	85382700	5410	5410	5410	5410	5
577	20230605	092500	85355650	5410	5400	5410	5400	570
578	20230605	092400	82277620	5400	5410	5410	5400	561
579	20230605	092300	79248120	5410	5440	5440	5410	1135
580	20230605	092200	73088550	5450	5450	5450	5450	4
581	20230605	092100	73066750	5450	5430	5460	5430	1330
582	20230605	092000	65829310	5420	5420	5420	5420	0
583	20230605	091900	65829310	5420	5420	5420	5420	781
584	20230605	091800	61596290	5410	5390	5410	5390	331
585	20230605	091700	59809640	5390	5400	5400	5390	1163
586	20230605	091600	53531050	5410	5420	5420	5410	112
587	20230605	091500	52925110	5420	5410	5420	5410	345
588	20230605	091400	51058650	5420	5420	5420	5420	131
589	20230605	091300	50348630	5420	5420	5420	5420	57
590	20230605	091200	50039690	5420	5420	5420	5420	1063
591	20230605	091100	44278230	5420	5420	5420	5420	3
592	20230605	091000	44261970	5410	5410	5410	5410	40
593	20230605	090900	44045570	5410	5410	5410	5410	500
594	20230605	090800	41340570	5420	5420	5420	5420	87
595	20230605	090700	40869030	5430	5430	5430	5430	548
596	20230605	090600	37893390	5440	5440	5440	5440	37
597	20230605	090500	37692110	5440	5450	5450	5440	862
598	20230605	090400	33000270	5460	5430	5460	5430	1206
599	20230605	090300	26432450	5430	5410	5430	5400	121
600	20230605	090200	25778460	5410	5400	5410	5400	1363
601	20230605	090100	18407140	5400	5400	5400	5400	309
602	20230605	090000	16738540	5410	5410	5410	5410	3094