KissMeData/069730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183900	152285490	5010	5010	5010	5010	1412
3	20230605	183800	152285490	5010	5010	5010	5010	0
4	20230605	183700	152285490	5010	5010	5010	5010	0
5	20230605	183600	152285490	5010	5010	5010	5010	0
6	20230605	183500	152285490	5010	5010	5010	5010	0
7	20230605	183400	152285490	5010	5010	5010	5010	0
8	20230605	183300	152285490	5010	5010	5010	5010	0
9	20230605	183200	152285490	5010	5010	5010	5010	0
10	20230605	183100	152285490	5010	5010	5010	5010	0
11	20230605	183000	152285490	5010	5010	5010	5010	0
12	20230605	182900	152285490	5010	5010	5010	5010	0
13	20230605	182800	152285490	5010	5010	5010	5010	0
14	20230605	182700	152285490	5010	5010	5010	5010	0
15	20230605	182600	152285490	5010	5010	5010	5010	0
16	20230605	182500	152285490	5010	5010	5010	5010	0
17	20230605	182400	152285490	5010	5010	5010	5010	0
18	20230605	182300	152285490	5010	5010	5010	5010	0
19	20230605	182200	152285490	5010	5010	5010	5010	0
20	20230605	182100	152285490	5010	5010	5010	5010	0
21	20230605	182000	152285490	5010	5010	5010	5010	0
22	20230605	181900	152285490	5010	5010	5010	5010	0
23	20230605	181800	152285490	5010	5010	5010	5010	0
24	20230605	181700	152285490	5010	5010	5010	5010	0
25	20230605	181600	152285490	5010	5010	5010	5010	0
26	20230605	181500	152285490	5010	5010	5010	5010	0
27	20230605	181400	152285490	5010	5010	5010	5010	0
28	20230605	181300	152285490	5010	5010	5010	5010	0
29	20230605	181200	152285490	5010	5010	5010	5010	0
30	20230605	181100	152285490	5010	5010	5010	5010	0
31	20230605	181000	152285490	5010	5010	5010	5010	0
32	20230605	180900	152285490	5010	5010	5010	5010	1412
33	20230605	180800	152285490	5010	5010	5010	5010	0
34	20230605	180700	152285490	5010	5010	5010	5010	0
35	20230605	180600	152285490	5010	5010	5010	5010	0
36	20230605	180500	152285490	5010	5010	5010	5010	0
37	20230605	180400	152285490	5010	5010	5010	5010	0
38	20230605	180300	152285490	5010	5010	5010	5010	0
39	20230605	180200	152285490	5010	5010	5010	5010	0
40	20230605	180100	152285490	5010	5010	5010	5010	0
41	20230605	180000	152285490	5010	5010	5010	5010	0
42	20230605	175900	152285490	5010	5010	5010	5010	0
43	20230605	175800	152285490	5010	5010	5010	5010	0
44	20230605	175700	152285490	5010	5010	5010	5010	0
45	20230605	175600	152285490	5010	5010	5010	5010	0
46	20230605	175500	152285490	5010	5010	5010	5010	0
47	20230605	175400	152285490	5010	5010	5010	5010	0
48	20230605	175300	152285490	5010	5010	5010	5010	0
49	20230605	175200	152285490	5010	5010	5010	5010	0
50	20230605	175100	152285490	5010	5010	5010	5010	0
51	20230605	175000	152285490	5010	5010	5010	5010	0
52	20230605	174900	152285490	5010	5010	5010	5010	0
53	20230605	174800	152285490	5010	5010	5010	5010	0
54	20230605	174700	152285490	5010	5010	5010	5010	0
55	20230605	174600	152285490	5010	5010	5010	5010	0
56	20230605	174500	152285490	5010	5010	5010	5010	0
57	20230605	174400	152285490	5010	5010	5010	5010	0
58	20230605	174300	152285490	5010	5010	5010	5010	0
59	20230605	174200	152285490	5010	5010	5010	5010	0
60	20230605	174100	152285490	5010	5010	5010	5010	0
61	20230605	174000	152285490	5010	5010	5010	5010	0
62	20230605	173900	152285490	5010	5010	5010	5010	1412
63	20230605	173800	152285490	5010	5010	5010	5010	0
64	20230605	173700	152285490	5010	5010	5010	5010	0
65	20230605	173600	152285490	5010	5010	5010	5010	0
66	20230605	173500	152285490	5010	5010	5010	5010	0
67	20230605	173400	152285490	5010	5010	5010	5010	0
68	20230605	173300	152285490	5010	5010	5010	5010	0
69	20230605	173200	152285490	5010	5010	5010	5010	0
70	20230605	173100	152285490	5010	5010	5010	5010	0
71	20230605	173000	152285490	5010	5010	5010	5010	0
72	20230605	172900	152285490	5010	5010	5010	5010	0
73	20230605	172800	152285490	5010	5010	5010	5010	0
74	20230605	172700	152285490	5010	5010	5010	5010	0
75	20230605	172600	152285490	5010	5010	5010	5010	0
76	20230605	172500	152285490	5010	5010	5010	5010	0
77	20230605	172400	152285490	5010	5010	5010	5010	0
78	20230605	172300	152285490	5010	5010	5010	5010	0
79	20230605	172200	152285490	5010	5010	5010	5010	0
80	20230605	172100	152285490	5010	5010	5010	5010	0
81	20230605	172000	152285490	5010	5010	5010	5010	0
82	20230605	171900	152285490	5010	5010	5010	5010	0
83	20230605	171800	152285490	5010	5010	5010	5010	0
84	20230605	171700	152285490	5010	5010	5010	5010	0
85	20230605	171600	152285490	5010	5010	5010	5010	0
86	20230605	171500	152285490	5010	5010	5010	5010	0
87	20230605	171400	152285490	5010	5010	5010	5010	0
88	20230605	171300	152285490	5010	5010	5010	5010	0
89	20230605	171200	152285490	5010	5010	5010	5010	0
90	20230605	171100	152285490	5010	5010	5010	5010	0
91	20230605	171000	152285490	5010	5010	5010	5010	0
92	20230605	170900	152285490	5010	5010	5010	5010	1412
93	20230605	170800	152285490	5010	5010	5010	5010	0
94	20230605	170700	152285490	5010	5010	5010	5010	0
95	20230605	170600	152285490	5010	5010	5010	5010	0
96	20230605	170500	152285490	5010	5010	5010	5010	0
97	20230605	170400	152285490	5010	5010	5010	5010	0
98	20230605	170300	152285490	5010	5010	5010	5010	0
99	20230605	170200	152285490	5010	5010	5010	5010	0
100	20230605	170100	152285490	5010	5010	5010	5010	0
101	20230605	170000	152285490	5010	5010	5010	5010	0
102	20230605	165900	152285490	5010	5010	5010	5010	0
103	20230605	165800	152285490	5010	5010	5010	5010	0
104	20230605	165700	152285490	5010	5010	5010	5010	0
105	20230605	165600	152285490	5010	5010	5010	5010	0
106	20230605	165500	152285490	5010	5010	5010	5010	0
107	20230605	165400	152285490	5010	5010	5010	5010	0
108	20230605	165300	152285490	5010	5010	5010	5010	0
109	20230605	165200	152285490	5010	5010	5010	5010	0
110	20230605	165100	152285490	5010	5010	5010	5010	0
111	20230605	165000	152285490	5010	5010	5010	5010	0
112	20230605	164900	152285490	5010	5010	5010	5010	0
113	20230605	164800	152285490	5010	5010	5010	5010	0
114	20230605	164700	152285490	5010	5010	5010	5010	0
115	20230605	164600	152285490	5010	5010	5010	5010	0
116	20230605	164500	152285490	5010	5010	5010	5010	0
117	20230605	164400	152285490	5010	5010	5010	5010	0
118	20230605	164300	152285490	5010	5010	5010	5010	0
119	20230605	164200	152285490	5010	5010	5010	5010	0
120	20230605	164100	152285490	5010	5010	5010	5010	0
121	20230605	164000	152285490	5010	5010	5010	5010	0
122	20230605	163900	152285490	5010	5010	5010	5010	1412
123	20230605	163800	152285490	5010	5010	5010	5010	0
124	20230605	163700	152285490	5010	5010	5010	5010	0
125	20230605	163600	152285490	5010	5010	5010	5010	0
126	20230605	163500	152285490	5010	5010	5010	5010	0
127	20230605	163400	152285490	5010	5010	5010	5010	0
128	20230605	163300	152285490	5010	5010	5010	5010	0
129	20230605	163200	152285490	5010	5010	5010	5010	0
130	20230605	163100	152285490	5010	5010	5010	5010	0
131	20230605	163000	152285490	5010	5010	5010	5010	0
132	20230605	162900	152285490	5010	5010	5010	5010	0
133	20230605	162800	152285490	5010	5010	5010	5010	0
134	20230605	162700	152285490	5010	5010	5010	5010	0
135	20230605	162600	152285490	5010	5010	5010	5010	0
136	20230605	162500	152285490	5010	5010	5010	5010	0
137	20230605	162400	152285490	5010	5010	5010	5010	0
138	20230605	162300	152285490	5010	5010	5010	5010	0
139	20230605	162200	152285490	5010	5010	5010	5010	0
140	20230605	162100	152285490	5010	5010	5010	5010	0
141	20230605	162000	152285490	5010	5010	5010	5010	0
142	20230605	161900	152285490	5010	5010	5010	5010	0
143	20230605	161800	152285490	5010	5010	5010	5010	0
144	20230605	161700	152285490	5010	5010	5010	5010	0
145	20230605	161600	152285490	5010	5010	5010	5010	0
146	20230605	161500	152285490	5010	5010	5010	5010	0
147	20230605	161400	152285490	5010	5010	5010	5010	0
148	20230605	161300	152285490	5010	5010	5010	5010	0
149	20230605	161200	152285490	5010	5010	5010	5010	0
150	20230605	161100	152285490	5010	5010	5010	5010	0
151	20230605	161000	152285490	5010	5010	5010	5010	0
152	20230605	160900	152285490	5010	5010	5010	5010	1412
153	20230605	160800	152285490	5010	5010	5010	5010	0
154	20230605	160700	152285490	5010	5010	5010	5010	0
155	20230605	160600	152285490	5010	5010	5010	5010	0
156	20230605	160500	152285490	5010	5010	5010	5010	0
157	20230605	160400	152285490	5010	5010	5010	5010	0
158	20230605	160300	152285490	5010	5010	5010	5010	0
159	20230605	160200	152285490	5010	5010	5010	5010	0
160	20230605	160100	152285490	5010	5010	5010	5010	0
161	20230605	160000	152285490	5010	5010	5010	5010	0
162	20230605	155900	152285490	5010	5010	5010	5010	0
163	20230605	155800	152285490	5010	5010	5010	5010	0
164	20230605	155700	152285490	5010	5010	5010	5010	0
165	20230605	155600	152285490	5010	5010	5010	5010	0
166	20230605	155500	152285490	5010	5010	5010	5010	0
167	20230605	155400	152285490	5010	5010	5010	5010	0
168	20230605	155300	152285490	5010	5010	5010	5010	0
169	20230605	155200	152285490	5010	5010	5010	5010	0
170	20230605	155100	152285490	5010	5010	5010	5010	0
171	20230605	155000	152285490	5010	5010	5010	5010	0
172	20230605	154900	152285490	5010	5010	5010	5010	0
173	20230605	154800	152285490	5010	5010	5010	5010	0
174	20230605	154700	152285490	5010	5010	5010	5010	0
175	20230605	154600	152285490	5010	5010	5010	5010	0
176	20230605	154500	152285490	5010	5010	5010	5010	0
177	20230605	154400	152285490	5010	5010	5010	5010	0
178	20230605	154300	152285490	5010	5010	5010	5010	0
179	20230605	154200	152285490	5010	5010	5010	5010	0
180	20230605	154100	152285490	5010	5010	5010	5010	0
181	20230605	154000	152285490	5010	5010	5010	5010	0
182	20230605	153900	152285490	5010	5010	5010	5010	1412
183	20230605	153800	152285490	5010	5010	5010	5010	0
184	20230605	153700	152285490	5010	5010	5010	5010	0
185	20230605	153600	152285490	5010	5010	5010	5010	0
186	20230605	153500	152285490	5010	5010	5010	5010	0
187	20230605	153400	152285490	5010	5010	5010	5010	0
188	20230605	153300	152285490	5010	5010	5010	5010	0
189	20230605	153200	152285490	5010	5010	5010	5010	0
190	20230605	153100	152285490	5010	5010	5010	5010	0
191	20230605	153000	152285490	5010	5010	5010	5010	1412
192	20230605	152900	145211370	5030	5030	5030	5030	0
193	20230605	152800	145211370	5030	5030	5030	5030	0
194	20230605	152700	145211370	5030	5030	5030	5030	0
195	20230605	152600	145211370	5030	5030	5030	5030	0
196	20230605	152500	145211370	5030	5030	5030	5030	0
197	20230605	152400	145211370	5030	5030	5030	5030	0
198	20230605	152300	145211370	5030	5030	5030	5030	0
199	20230605	152200	145211370	5030	5030	5030	5030	0
200	20230605	152100	145211370	5030	5030	5030	5030	0
201	20230605	152000	145211370	5030	5030	5030	5030	0
202	20230605	151900	145211370	5030	5030	5030	5030	0
203	20230605	151800	145211370	5030	5030	5030	5030	0
204	20230605	151700	145211370	5030	5030	5030	5030	0
205	20230605	151600	145211370	5030	5030	5030	5030	0
206	20230605	151500	145211370	5030	5030	5030	5030	0
207	20230605	151400	145211370	5030	5030	5030	5030	30
208	20230605	151300	145060470	5030	5030	5030	5030	0
209	20230605	151200	145060470	5030	5030	5030	5030	0
210	20230605	151100	145060470	5030	5030	5030	5030	24
211	20230605	151000	144939750	5030	5030	5030	5030	0
212	20230605	150900	144939750	5030	5030	5030	5030	1
213	20230605	150800	144934720	5030	5030	5030	5030	15
214	20230605	150700	144859270	5030	5030	5030	5030	1
215	20230605	150600	144854240	5030	5030	5030	5030	225
216	20230605	150500	143722490	5030	5030	5030	5030	0
217	20230605	150400	143722490	5030	5030	5030	5030	0
218	20230605	150300	143722490	5030	5030	5030	5030	0
219	20230605	150200	143722490	5030	5030	5030	5030	0
220	20230605	150100	143722490	5030	5030	5030	5030	0
221	20230605	150000	143722490	5030	5030	5030	5030	219
222	20230605	145900	142620920	5030	5030	5030	5030	1
223	20230605	145800	142615890	5040	5040	5040	5040	0
224	20230605	145700	142615890	5040	5040	5040	5040	0
225	20230605	145600	142615890	5040	5040	5040	5040	50
226	20230605	145500	142363890	5040	5040	5040	5040	0
227	20230605	145400	142363890	5040	5040	5040	5040	0
228	20230605	145300	142363890	5040	5040	5040	5040	0
229	20230605	145200	142363890	5040	5040	5040	5040	0
230	20230605	145100	142363890	5040	5040	5040	5040	0
231	20230605	145000	142363890	5040	5040	5040	5040	0
232	20230605	144900	142363890	5040	5040	5040	5040	0
233	20230605	144800	142363890	5040	5040	5040	5040	0
234	20230605	144700	142363890	5040	5040	5040	5040	0
235	20230605	144600	142363890	5040	5040	5040	5040	0
236	20230605	144500	142363890	5040	5040	5040	5040	0
237	20230605	144400	142363890	5040	5040	5040	5040	130
238	20230605	144300	141708690	5030	5030	5030	5030	0
239	20230605	144200	141708690	5030	5030	5030	5030	0
240	20230605	144100	141708690	5030	5030	5030	5030	0
241	20230605	144000	141708690	5030	5030	5030	5030	0
242	20230605	143900	141708690	5030	5040	5040	5030	70
243	20230605	143800	141356010	5040	5040	5040	5040	8
244	20230605	143700	141315690	5040	5040	5040	5040	100
245	20230605	143600	140811690	5040	5040	5040	5040	120
246	20230605	143500	140206890	5040	5040	5040	5040	100
247	20230605	143400	139702890	5040	5050	5050	5040	39
248	20230605	143300	139506240	5040	5040	5040	5040	10
249	20230605	143200	139455840	5030	5030	5030	5030	0
250	20230605	143100	139455840	5030	5030	5030	5030	0
251	20230605	143000	139455840	5030	5030	5030	5030	0
252	20230605	142900	139455840	5030	5030	5030	5030	0
253	20230605	142800	139455840	5030	5030	5030	5030	19
254	20230605	142700	139360270	5040	5040	5040	5040	0
255	20230605	142600	139360270	5040	5040	5040	5040	0
256	20230605	142500	139360270	5040	5040	5040	5040	0
257	20230605	142400	139360270	5040	5040	5040	5040	0
258	20230605	142300	139360270	5040	5040	5040	5040	100
259	20230605	142200	138856270	5060	5060	5060	5060	0
260	20230605	142100	138856270	5060	5060	5060	5060	0
261	20230605	142000	138856270	5060	5060	5060	5060	0
262	20230605	141900	138856270	5060	5060	5060	5060	0
263	20230605	141800	138856270	5060	5060	5060	5060	4
264	20230605	141700	138836030	5060	5060	5060	5060	502
265	20230605	141600	136295910	5060	5060	5060	5060	0
266	20230605	141500	136295910	5060	5060	5060	5060	192
267	20230605	141400	135324390	5060	5050	5060	5050	200
268	20230605	141300	134313050	5050	5050	5050	5050	60
269	20230605	141200	134010050	5040	5040	5040	5040	0
270	20230605	141100	134010050	5040	5040	5040	5040	0
271	20230605	141000	134010050	5040	5040	5040	5040	0
272	20230605	140900	134010050	5040	5040	5040	5040	0
273	20230605	140800	134010050	5040	5040	5040	5040	0
274	20230605	140700	134010050	5040	5040	5040	5040	0
275	20230605	140600	134010050	5040	5040	5040	5040	5
276	20230605	140500	133984850	5060	5060	5060	5060	0
277	20230605	140400	133984850	5060	5060	5060	5060	19
278	20230605	140300	133888710	5050	5050	5050	5050	6
279	20230605	140200	133858410	5050	5050	5050	5050	9
280	20230605	140100	133812960	5050	5060	5060	5050	78
281	20230605	140000	133419040	5050	5050	5050	5050	0
282	20230605	135900	133419040	5050	5040	5050	5040	816
283	20230605	135800	129298300	5040	5040	5040	5040	167
284	20230605	135700	128456620	5040	5040	5040	5040	0
285	20230605	135600	128456620	5040	5040	5040	5040	134
286	20230605	135500	127781260	5050	5050	5050	5050	2
287	20230605	135400	127771160	5040	5040	5040	5040	0
288	20230605	135300	127771160	5040	5040	5040	5040	0
289	20230605	135200	127771160	5040	5040	5040	5040	0
290	20230605	135100	127771160	5040	5040	5040	5040	25
291	20230605	135000	127645160	5040	5040	5040	5040	0
292	20230605	134900	127645160	5040	5040	5040	5040	14
293	20230605	134800	127574600	5040	5040	5040	5040	0
294	20230605	134700	127574600	5040	5040	5040	5040	0
295	20230605	134600	127574600	5040	5050	5050	5040	253
296	20230605	134500	126297220	5050	5050	5050	5050	0
297	20230605	134400	126297220	5050	5050	5050	5050	0
298	20230605	134300	126297220	5050	5050	5050	5050	0
299	20230605	134200	126297220	5050	5050	5050	5050	0
300	20230605	134100	126297220	5050	5050	5050	5050	0
301	20230605	134000	126297220	5050	5050	5050	5050	0
302	20230605	133900	126297220	5050	5050	5050	5050	0
303	20230605	133800	126297220	5050	5050	5050	5050	0
304	20230605	133700	126297220	5050	5050	5050	5050	0
305	20230605	133600	126297220	5050	5050	5050	5050	0
306	20230605	133500	126297220	5050	5050	5050	5050	2
307	20230605	133400	126287120	5040	5040	5040	5040	29
308	20230605	133300	126140960	5050	5050	5050	5050	0
309	20230605	133200	126140960	5050	5050	5050	5050	0
310	20230605	133100	126140960	5050	5050	5050	5050	0
311	20230605	133000	126140960	5050	5050	5050	5050	2
312	20230605	132900	126130860	5020	5020	5020	5020	0
313	20230605	132800	126130860	5020	5020	5020	5020	0
314	20230605	132700	126130860	5020	5020	5020	5020	0
315	20230605	132600	126130860	5020	5020	5020	5020	0
316	20230605	132500	126130860	5020	5020	5020	5020	95
317	20230605	132400	125653960	5050	5050	5050	5050	202
318	20230605	132300	124633860	5050	5050	5050	5050	0
319	20230605	132200	124633860	5050	5050	5050	5050	0
320	20230605	132100	124633860	5050	5050	5050	5050	0
321	20230605	132000	124633860	5050	5050	5050	5050	0
322	20230605	131900	124633860	5050	5050	5050	5050	0
323	20230605	131800	124633860	5050	5050	5050	5050	0
324	20230605	131700	124633860	5050	5050	5050	5050	0
325	20230605	131600	124633860	5050	5050	5050	5050	0
326	20230605	131500	124633860	5050	5040	5050	5040	5
327	20230605	131400	124608640	5050	5050	5050	5050	120
328	20230605	131300	124002640	5050	5050	5050	5050	1
329	20230605	131200	123997590	5050	5050	5050	5050	2
330	20230605	131100	123987490	5040	5040	5040	5040	13
331	20230605	131000	123921970	5040	5040	5040	5040	66
332	20230605	130900	123589330	5040	5040	5040	5040	410
333	20230605	130800	121522930	5030	5030	5030	5030	0
334	20230605	130700	121522930	5030	5030	5030	5030	19
335	20230605	130600	121427360	5040	5040	5040	5040	0
336	20230605	130500	121427360	5040	5040	5040	5040	0
337	20230605	130400	121427360	5040	5040	5040	5040	10
338	20230605	130300	121376960	5040	5040	5040	5040	20
339	20230605	130200	121276160	5040	5040	5040	5040	249
340	20230605	130100	120021200	5040	5040	5040	5040	0
341	20230605	130000	120021200	5040	5040	5040	5040	0
342	20230605	125900	120021200	5040	5040	5040	5040	22
343	20230605	125800	119910320	5050	5050	5050	5050	20
344	20230605	125700	119809320	5050	5050	5050	5050	40
345	20230605	125600	119607320	5050	5050	5050	5050	0
346	20230605	125500	119607320	5050	5040	5050	5040	120
347	20230605	125400	119001330	5050	5050	5050	5050	0
348	20230605	125300	119001330	5050	5050	5050	5050	0
349	20230605	125200	119001330	5050	5050	5050	5050	5
350	20230605	125100	118976080	5050	5050	5050	5050	2
351	20230605	125000	118965980	5050	5040	5050	5040	24
352	20230605	124900	118844800	5040	5040	5040	5040	2
353	20230605	124800	118834720	5050	5050	5050	5050	0
354	20230605	124700	118834720	5050	5040	5050	5040	900
355	20230605	124600	114295240	5030	5030	5030	5030	0
356	20230605	124500	114295240	5030	5030	5030	5030	0
357	20230605	124400	114295240	5030	5030	5030	5030	0
358	20230605	124300	114295240	5030	5040	5040	5030	1030
359	20230605	124200	109104340	5040	5020	5040	5020	97
360	20230605	124100	108617360	5020	5020	5020	5020	0
361	20230605	124000	108617360	5020	5040	5040	5020	20
362	20230605	123900	108516940	5040	5040	5040	5040	0
363	20230605	123800	108516940	5040	5040	5040	5040	20
364	20230605	123700	108416140	5040	5040	5040	5040	0
365	20230605	123600	108416140	5040	5040	5040	5040	0
366	20230605	123500	108416140	5040	5040	5040	5040	0
367	20230605	123400	108416140	5040	5040	5040	5040	0
368	20230605	123300	108416140	5040	5040	5040	5040	0
369	20230605	123200	108416140	5040	5040	5040	5040	0
370	20230605	123100	108416140	5040	5040	5040	5040	30
371	20230605	123000	108264940	5040	5020	5040	5020	3
372	20230605	122900	108249840	5040	5040	5040	5040	0
373	20230605	122800	108249840	5040	5040	5040	5040	0
374	20230605	122700	108249840	5040	5040	5040	5040	2
375	20230605	122600	108239760	5040	5040	5040	5040	0
376	20230605	122500	108239760	5040	5040	5040	5040	0
377	20230605	122400	108239760	5040	5040	5040	5040	0
378	20230605	122300	108239760	5040	5040	5040	5040	0
379	20230605	122200	108239760	5040	5040	5040	5040	0
380	20230605	122100	108239760	5040	5040	5040	5040	0
381	20230605	122000	108239760	5040	5040	5040	5040	0
382	20230605	121900	108239760	5040	5040	5040	5040	0
383	20230605	121800	108239760	5040	5040	5040	5040	2
384	20230605	121700	108229680	5020	5040	5040	5020	68
385	20230605	121600	107887120	5040	5040	5040	5040	2
386	20230605	121500	107877040	5020	5020	5020	5020	0
387	20230605	121400	107877040	5020	5020	5020	5020	0
388	20230605	121300	107877040	5020	5020	5020	5020	19
389	20230605	121200	107781660	5030	5030	5030	5030	94
390	20230605	121100	107308840	5040	5040	5040	5040	0
391	20230605	121000	107308840	5040	5030	5040	5020	7
392	20230605	120900	107273640	5040	5040	5040	5040	0
393	20230605	120800	107273640	5040	5040	5040	5040	0
394	20230605	120700	107273640	5040	5040	5040	5040	0
395	20230605	120600	107273640	5040	5040	5040	5040	0
396	20230605	120500	107273640	5040	5040	5040	5040	0
397	20230605	120400	107273640	5040	5040	5040	5040	2
398	20230605	120300	107263560	5030	5030	5030	5030	0
399	20230605	120200	107263560	5030	5030	5030	5030	1
400	20230605	120100	107258530	5040	5040	5040	5040	0
401	20230605	120000	107258530	5040	5040	5040	5040	0
402	20230605	115900	107258530	5040	5040	5040	5040	13
403	20230605	115800	107193010	5040	5040	5040	5040	2
404	20230605	115700	107182930	5020	5020	5020	5020	0
405	20230605	115600	107182930	5020	5020	5020	5020	0
406	20230605	115500	107182930	5020	5020	5020	5020	1
407	20230605	115400	107177910	5040	5030	5040	5030	50
408	20230605	115300	106926360	5030	5030	5030	5030	0
409	20230605	115200	106926360	5030	5030	5030	5030	0
410	20230605	115100	106926360	5030	5030	5030	5030	199
411	20230605	115000	105925390	5030	5030	5030	5030	1
412	20230605	114900	105920360	5020	5020	5020	5020	10
413	20230605	114800	105870160	5030	5030	5030	5030	0
414	20230605	114700	105870160	5030	5030	5030	5030	2
415	20230605	114600	105860100	5010	5010	5010	5010	20
416	20230605	114500	105759900	5030	5030	5030	5030	0
417	20230605	114400	105759900	5030	5030	5030	5030	0
418	20230605	114300	105759900	5030	5030	5030	5030	1
419	20230605	114200	105754870	5030	5030	5030	5030	0
420	20230605	114100	105754870	5030	5030	5030	5030	0
421	20230605	114000	105754870	5030	5030	5030	5030	0
422	20230605	113900	105754870	5030	5030	5030	5030	0
423	20230605	113800	105754870	5030	5030	5030	5030	0
424	20230605	113700	105754870	5030	5030	5030	5030	0
425	20230605	113600	105754870	5030	5030	5030	5030	2
426	20230605	113500	105744810	5010	5010	5010	5010	0
427	20230605	113400	105744810	5010	5010	5010	5010	0
428	20230605	113300	105744810	5010	5010	5010	5010	10
429	20230605	113200	105694710	5030	5020	5030	5020	500
430	20230605	113100	103181250	5020	5020	5020	5020	0
431	20230605	113000	103181250	5020	5020	5020	5020	0
432	20230605	112900	103181250	5020	5020	5020	5020	0
433	20230605	112800	103181250	5020	5020	5020	5020	2
434	20230605	112700	103171210	5020	5020	5020	5020	10
435	20230605	112600	103121010	5030	5030	5030	5030	2
436	20230605	112500	103110950	5030	5030	5030	5030	0
437	20230605	112400	103110950	5030	5030	5030	5030	0
438	20230605	112300	103110950	5030	5030	5030	5030	0
439	20230605	112200	103110950	5030	5030	5030	5030	0
440	20230605	112100	103110950	5030	5030	5030	5030	2
441	20230605	112000	103100890	5010	5010	5010	5010	107
442	20230605	111900	102564820	5030	5010	5030	5010	22
443	20230605	111800	102454560	5030	5030	5030	5030	0
444	20230605	111700	102454560	5030	5030	5030	5030	0
445	20230605	111600	102454560	5030	5030	5030	5030	1
446	20230605	111500	102449530	5030	5030	5030	5030	0
447	20230605	111400	102449530	5030	5030	5030	5030	0
448	20230605	111300	102449530	5030	5030	5030	5030	0
449	20230605	111200	102449530	5030	5030	5030	5030	2
450	20230605	111100	102439470	5030	5030	5030	5030	0
451	20230605	111000	102439470	5030	5030	5030	5030	0
452	20230605	110900	102439470	5030	5030	5030	5030	0
453	20230605	110800	102439470	5030	5030	5030	5030	0
454	20230605	110700	102439470	5030	5030	5030	5030	1
455	20230605	110600	102434440	5030	5030	5030	5030	0
456	20230605	110500	102434440	5030	5030	5030	5030	0
457	20230605	110400	102434440	5030	5030	5030	5030	0
458	20230605	110300	102434440	5030	5030	5030	5030	39
459	20230605	110200	102238270	5030	5030	5030	5030	0
460	20230605	110100	102238270	5030	5030	5030	5030	2
461	20230605	110000	102228210	5020	5020	5020	5020	0
462	20230605	105900	102228210	5020	5020	5020	5020	48
463	20230605	105800	101987250	5020	5020	5020	5020	0
464	20230605	105700	101987250	5020	5020	5020	5020	0
465	20230605	105600	101987250	5020	5020	5020	5020	0
466	20230605	105500	101987250	5020	5020	5020	5020	0
467	20230605	105400	101987250	5020	5020	5020	5020	0
468	20230605	105300	101987250	5020	5020	5020	5020	7
469	20230605	105200	101952110	5000	4995	5000	4995	68
470	20230605	105100	101612350	5030	5030	5030	5030	0
471	20230605	105000	101612350	5030	5030	5030	5030	0
472	20230605	104900	101612350	5030	5030	5030	5030	0
473	20230605	104800	101612350	5030	5030	5030	5030	0
474	20230605	104700	101612350	5030	5030	5030	5030	2
475	20230605	104600	101602290	4990	5030	5030	4990	3130
476	20230605	104500	85978990	5020	5020	5020	5020	0
477	20230605	104400	85978990	5020	5020	5020	5020	10
478	20230605	104300	85928790	5020	5020	5020	5020	10
479	20230605	104200	85878590	5030	5020	5030	5020	12
480	20230605	104100	85818330	5030	5020	5030	5000	2045
481	20230605	104000	75569650	5030	5030	5030	5030	6
482	20230605	103900	75539470	5030	5030	5030	5030	0
483	20230605	103800	75539470	5030	5030	5030	5030	462
484	20230605	103700	73215610	5030	5030	5030	5030	20
485	20230605	103600	73115010	5030	5030	5030	5030	66
486	20230605	103500	72783030	5050	5050	5050	5050	0
487	20230605	103400	72783030	5050	5050	5050	5050	0
488	20230605	103300	72783030	5050	5050	5050	5050	2
489	20230605	103200	72772930	5030	5030	5030	5030	80
490	20230605	103100	72370530	5060	5050	5060	5050	1001
491	20230605	103000	67311670	5050	5050	5050	5050	0
492	20230605	102900	67311670	5050	5050	5050	5050	1
493	20230605	102800	67306620	5050	5040	5050	5040	2
494	20230605	102700	67296530	5050	5050	5050	5050	0
495	20230605	102600	67296530	5050	5030	5050	5030	12
496	20230605	102500	67236130	5050	5030	5050	5030	22
497	20230605	102400	67125430	5050	5050	5050	5050	0
498	20230605	102300	67125430	5050	5030	5050	5030	6
499	20230605	102200	67095210	5050	5050	5050	5050	160
500	20230605	102100	66287210	5060	5050	5060	5050	192
501	20230605	102000	65317590	5050	5050	5050	5050	37
502	20230605	101900	65130740	5050	5050	5050	5050	502
503	20230605	101800	62595640	5050	5050	5050	5050	0
504	20230605	101700	62595640	5050	5050	5050	5050	0
505	20230605	101600	62595640	5050	5050	5050	5050	0
506	20230605	101500	62595640	5050	5050	5050	5050	2
507	20230605	101400	62585540	5020	5040	5050	5020	781
508	20230605	101300	58655480	5050	5050	5050	5040	110
509	20230605	101200	58101040	5040	5040	5050	5040	107
510	20230605	101100	57561740	5040	5040	5040	5040	639
511	20230605	101000	54341180	5040	5040	5040	5040	2
512	20230605	100900	54331100	5040	5050	5050	5040	68
513	20230605	100800	53988370	5050	5050	5050	5050	0
514	20230605	100700	53988370	5050	5050	5050	5050	2
515	20230605	100600	53978270	5040	5040	5040	5040	1
516	20230605	100500	53973230	5050	5050	5050	5050	2
517	20230605	100400	53963130	5050	5050	5050	5050	41
518	20230605	100300	53756080	5050	5050	5050	5050	0
519	20230605	100200	53756080	5050	5050	5050	5050	0
520	20230605	100100	53756080	5050	5040	5050	5040	359
521	20230605	100000	51946700	5040	5040	5040	5040	0
522	20230605	095900	51946700	5040	5040	5040	5040	0
523	20230605	095800	51946700	5040	5040	5040	5040	2
524	20230605	095700	51936620	5050	5050	5050	5050	97
525	20230605	095600	51446770	5050	5050	5050	5050	2
526	20230605	095500	51436670	5050	5050	5050	5050	2
527	20230605	095400	51426570	5050	5050	5050	5050	502
528	20230605	095300	48891470	5050	5040	5050	5040	2
529	20230605	095200	48881380	5040	5040	5040	5040	0
530	20230605	095100	48881380	5040	5040	5040	5040	0
531	20230605	095000	48881380	5040	5040	5040	5040	0
532	20230605	094900	48881380	5040	5040	5040	5040	0
533	20230605	094800	48881380	5040	5040	5040	5040	40
534	20230605	094700	48679780	5040	5050	5050	5040	320
535	20230605	094600	47063980	5050	5040	5050	5040	98
536	20230605	094500	46570040	5040	5040	5040	5040	150
537	20230605	094400	45814040	5040	5040	5040	5040	2
538	20230605	094300	45803960	5030	5040	5040	5030	500
539	20230605	094200	43286960	5030	5030	5030	5030	113
540	20230605	094100	42718570	5040	5040	5040	5040	2
541	20230605	094000	42708490	5030	5030	5030	5030	142
542	20230605	093900	41994230	5030	5030	5030	5030	0
543	20230605	093800	41994230	5030	5030	5030	5030	3
544	20230605	093700	41979140	5030	5030	5030	5030	0
545	20230605	093600	41979140	5030	5030	5030	5030	0
546	20230605	093500	41979140	5030	5030	5030	5030	0
547	20230605	093400	41979140	5030	5030	5030	5030	121
548	20230605	093300	41370510	5010	5010	5010	5010	0
549	20230605	093200	41370510	5010	5010	5010	5010	118
550	20230605	093100	40779330	5030	5030	5030	5030	162
551	20230605	093000	39964470	5030	5030	5030	5030	2
552	20230605	092900	39954410	5020	5020	5020	5020	0
553	20230605	092800	39954410	5020	5020	5020	5020	45
554	20230605	092700	39728510	5020	5020	5020	5020	389
555	20230605	092600	37775730	5010	5010	5010	5010	0
556	20230605	092500	37775730	5010	5010	5010	5010	0
557	20230605	092400	37775730	5010	5010	5010	5010	0
558	20230605	092300	37775730	5010	5010	5010	5010	979
559	20230605	092200	32870940	5030	5030	5030	5030	0
560	20230605	092100	32870940	5030	5030	5030	5030	0
561	20230605	092000	32870940	5030	5030	5030	5030	5
562	20230605	091900	32845790	5020	5010	5020	5010	1073
563	20230605	091800	27462580	5010	5010	5010	5010	70
564	20230605	091700	27111880	5000	5000	5000	5000	300
565	20230605	091600	25611880	5010	5000	5010	5000	470
566	20230605	091500	23261560	4995	4995	4995	4995	0
567	20230605	091400	23261560	4995	5010	5010	4995	42
568	20230605	091300	23051640	5010	5010	5010	5010	0
569	20230605	091200	23051640	5010	5010	5010	5010	0
570	20230605	091100	23051640	5010	5010	5010	5010	766
571	20230605	091000	19213980	5010	5000	5010	5000	2971
572	20230605	090900	4329880	5000	5000	5000	5000	30
573	20230605	090800	4179880	5000	5000	5000	5000	0
574	20230605	090700	4179880	5000	5000	5000	5000	3
575	20230605	090600	4164880	5000	5000	5000	5000	0
576	20230605	090500	4164880	5000	5000	5000	5000	0
577	20230605	090400	4164880	5000	5000	5000	5000	200
578	20230605	090300	3164880	4995	4995	4995	4995	80
579	20230605	090200	2765280	4995	4995	5000	4995	102
580	20230605	090100	2255780	5020	5020	5020	5020	0
581	20230605	090000	2255780	5020	4990	5020	4990	452