KissMeData/217270/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185700	416852660	9280	9280	9280	9280	92
3	20230605	185600	416852660	9280	9280	9280	9280	0
4	20230605	185500	416852660	9280	9280	9280	9280	0
5	20230605	185400	416852660	9280	9280	9280	9280	0
6	20230605	185300	416852660	9280	9280	9280	9280	0
7	20230605	185200	416852660	9280	9280	9280	9280	0
8	20230605	185100	416852660	9280	9280	9280	9280	0
9	20230605	185000	416852660	9280	9280	9280	9280	0
10	20230605	184900	416852660	9280	9280	9280	9280	0
11	20230605	184800	416852660	9280	9280	9280	9280	0
12	20230605	184700	416852660	9280	9280	9280	9280	0
13	20230605	184600	416852660	9280	9280	9280	9280	0
14	20230605	184500	416852660	9280	9280	9280	9280	0
15	20230605	184400	416852660	9280	9280	9280	9280	0
16	20230605	184300	416852660	9280	9280	9280	9280	0
17	20230605	184200	416852660	9280	9280	9280	9280	0
18	20230605	184100	416852660	9280	9280	9280	9280	0
19	20230605	184000	416852660	9280	9280	9280	9280	0
20	20230605	183900	416852660	9280	9280	9280	9280	0
21	20230605	183800	416852660	9280	9280	9280	9280	0
22	20230605	183700	416852660	9280	9280	9280	9280	0
23	20230605	183600	416852660	9280	9280	9280	9280	0
24	20230605	183500	416852660	9280	9280	9280	9280	0
25	20230605	183400	416852660	9280	9280	9280	9280	0
26	20230605	183300	416852660	9280	9280	9280	9280	0
27	20230605	183200	416852660	9280	9280	9280	9280	0
28	20230605	183100	416852660	9280	9280	9280	9280	0
29	20230605	183000	416852660	9280	9280	9280	9280	0
30	20230605	182900	416852660	9280	9280	9280	9280	0
31	20230605	182800	416852660	9280	9280	9280	9280	0
32	20230605	182700	416852660	9280	9280	9280	9280	92
33	20230605	182600	416852660	9280	9280	9280	9280	0
34	20230605	182500	416852660	9280	9280	9280	9280	0
35	20230605	182400	416852660	9280	9280	9280	9280	0
36	20230605	182300	416852660	9280	9280	9280	9280	0
37	20230605	182200	416852660	9280	9280	9280	9280	0
38	20230605	182100	416852660	9280	9280	9280	9280	0
39	20230605	182000	416852660	9280	9280	9280	9280	0
40	20230605	181900	416852660	9280	9280	9280	9280	0
41	20230605	181800	416852660	9280	9280	9280	9280	0
42	20230605	181700	416852660	9280	9280	9280	9280	0
43	20230605	181600	416852660	9280	9280	9280	9280	0
44	20230605	181500	416852660	9280	9280	9280	9280	0
45	20230605	181400	416852660	9280	9280	9280	9280	0
46	20230605	181300	416852660	9280	9280	9280	9280	0
47	20230605	181200	416852660	9280	9280	9280	9280	0
48	20230605	181100	416852660	9280	9280	9280	9280	0
49	20230605	181000	416852660	9280	9280	9280	9280	0
50	20230605	180900	416852660	9280	9280	9280	9280	0
51	20230605	180800	416852660	9280	9280	9280	9280	0
52	20230605	180700	416852660	9280	9280	9280	9280	0
53	20230605	180600	416852660	9280	9280	9280	9280	0
54	20230605	180500	416852660	9280	9280	9280	9280	0
55	20230605	180400	416852660	9280	9280	9280	9280	0
56	20230605	180300	416852660	9280	9280	9280	9280	0
57	20230605	180200	416852660	9280	9280	9280	9280	0
58	20230605	180100	416852660	9280	9280	9280	9280	0
59	20230605	180000	416852660	9280	9280	9280	9280	0
60	20230605	175900	416852660	9280	9280	9280	9280	0
61	20230605	175800	416852660	9280	9280	9280	9280	0
62	20230605	175700	416852660	9280	9280	9280	9280	92
63	20230605	175600	416852660	9280	9280	9280	9280	0
64	20230605	175500	416852660	9280	9280	9280	9280	0
65	20230605	175400	416852660	9280	9280	9280	9280	0
66	20230605	175300	416852660	9280	9280	9280	9280	0
67	20230605	175200	416852660	9280	9280	9280	9280	0
68	20230605	175100	416852660	9280	9280	9280	9280	0
69	20230605	175000	416852660	9280	9280	9280	9280	0
70	20230605	174900	416852660	9280	9280	9280	9280	0
71	20230605	174800	416852660	9280	9280	9280	9280	0
72	20230605	174700	416852660	9280	9280	9280	9280	0
73	20230605	174600	416852660	9280	9280	9280	9280	0
74	20230605	174500	416852660	9280	9280	9280	9280	0
75	20230605	174400	416852660	9280	9280	9280	9280	0
76	20230605	174300	416852660	9280	9280	9280	9280	0
77	20230605	174200	416852660	9280	9280	9280	9280	0
78	20230605	174100	416852660	9280	9280	9280	9280	0
79	20230605	174000	416852660	9280	9280	9280	9280	0
80	20230605	173900	416852660	9280	9280	9280	9280	0
81	20230605	173800	416852660	9280	9280	9280	9280	0
82	20230605	173700	416852660	9280	9280	9280	9280	0
83	20230605	173600	416852660	9280	9280	9280	9280	0
84	20230605	173500	416852660	9280	9280	9280	9280	0
85	20230605	173400	416852660	9280	9280	9280	9280	0
86	20230605	173300	416852660	9280	9280	9280	9280	0
87	20230605	173200	416852660	9280	9280	9280	9280	0
88	20230605	173100	416852660	9280	9280	9280	9280	0
89	20230605	173000	416852660	9280	9280	9280	9280	0
90	20230605	172900	416852660	9280	9280	9280	9280	0
91	20230605	172800	416852660	9280	9280	9280	9280	0
92	20230605	172700	416852660	9280	9280	9280	9280	92
93	20230605	172600	416852660	9280	9280	9280	9280	0
94	20230605	172500	416852660	9280	9280	9280	9280	0
95	20230605	172400	416852660	9280	9280	9280	9280	0
96	20230605	172300	416852660	9280	9280	9280	9280	0
97	20230605	172200	416852660	9280	9280	9280	9280	0
98	20230605	172100	416852660	9280	9280	9280	9280	0
99	20230605	172000	416852660	9280	9280	9280	9280	0
100	20230605	171900	416852660	9280	9280	9280	9280	0
101	20230605	171800	416852660	9280	9280	9280	9280	0
102	20230605	171700	416852660	9280	9280	9280	9280	0
103	20230605	171600	416852660	9280	9280	9280	9280	0
104	20230605	171500	416852660	9280	9280	9280	9280	0
105	20230605	171400	416852660	9280	9280	9280	9280	0
106	20230605	171300	416852660	9280	9280	9280	9280	0
107	20230605	171200	416852660	9280	9280	9280	9280	0
108	20230605	171100	416852660	9280	9280	9280	9280	0
109	20230605	171000	416852660	9280	9280	9280	9280	0
110	20230605	170900	416852660	9280	9280	9280	9280	0
111	20230605	170800	416852660	9280	9280	9280	9280	0
112	20230605	170700	416852660	9280	9280	9280	9280	0
113	20230605	170600	416852660	9280	9280	9280	9280	0
114	20230605	170500	416852660	9280	9280	9280	9280	0
115	20230605	170400	416852660	9280	9280	9280	9280	0
116	20230605	170300	416852660	9280	9280	9280	9280	0
117	20230605	170200	416852660	9280	9280	9280	9280	0
118	20230605	170100	416852660	9280	9280	9280	9280	0
119	20230605	170000	416852660	9280	9280	9280	9280	0
120	20230605	165900	416852660	9280	9280	9280	9280	0
121	20230605	165800	416852660	9280	9280	9280	9280	0
122	20230605	165700	416852660	9280	9280	9280	9280	92
123	20230605	165600	416852660	9280	9280	9280	9280	0
124	20230605	165500	416852660	9280	9280	9280	9280	0
125	20230605	165400	416852660	9280	9280	9280	9280	0
126	20230605	165300	416852660	9280	9280	9280	9280	0
127	20230605	165200	416852660	9280	9280	9280	9280	0
128	20230605	165100	416852660	9280	9280	9280	9280	0
129	20230605	165000	416852660	9280	9280	9280	9280	0
130	20230605	164900	416852660	9280	9280	9280	9280	0
131	20230605	164800	416852660	9280	9280	9280	9280	0
132	20230605	164700	416852660	9280	9280	9280	9280	0
133	20230605	164600	416852660	9280	9280	9280	9280	0
134	20230605	164500	416852660	9280	9280	9280	9280	0
135	20230605	164400	416852660	9280	9280	9280	9280	0
136	20230605	164300	416852660	9280	9280	9280	9280	0
137	20230605	164200	416852660	9280	9280	9280	9280	0
138	20230605	164100	416852660	9280	9280	9280	9280	0
139	20230605	164000	416852660	9280	9280	9280	9280	0
140	20230605	163900	416852660	9280	9280	9280	9280	0
141	20230605	163800	416852660	9280	9280	9280	9280	0
142	20230605	163700	416852660	9280	9280	9280	9280	0
143	20230605	163600	416852660	9280	9280	9280	9280	0
144	20230605	163500	416852660	9280	9280	9280	9280	0
145	20230605	163400	416852660	9280	9280	9280	9280	0
146	20230605	163300	416852660	9280	9280	9280	9280	0
147	20230605	163200	416852660	9280	9280	9280	9280	0
148	20230605	163100	416852660	9280	9280	9280	9280	0
149	20230605	163000	416852660	9280	9280	9280	9280	0
150	20230605	162900	416852660	9280	9280	9280	9280	0
151	20230605	162800	416852660	9280	9280	9280	9280	0
152	20230605	162700	416852660	9280	9280	9280	9280	92
153	20230605	162600	416852660	9280	9280	9280	9280	0
154	20230605	162500	416852660	9280	9280	9280	9280	0
155	20230605	162400	416852660	9280	9280	9280	9280	0
156	20230605	162300	416852660	9280	9280	9280	9280	0
157	20230605	162200	416852660	9280	9280	9280	9280	0
158	20230605	162100	416852660	9280	9280	9280	9280	0
159	20230605	162000	416852660	9280	9280	9280	9280	0
160	20230605	161900	416852660	9280	9280	9280	9280	0
161	20230605	161800	416852660	9280	9280	9280	9280	0
162	20230605	161700	416852660	9280	9280	9280	9280	0
163	20230605	161600	416852660	9280	9280	9280	9280	0
164	20230605	161500	416852660	9280	9280	9280	9280	0
165	20230605	161400	416852660	9280	9280	9280	9280	0
166	20230605	161300	416852660	9280	9280	9280	9280	0
167	20230605	161200	416852660	9280	9280	9280	9280	0
168	20230605	161100	416852660	9280	9280	9280	9280	0
169	20230605	161000	416852660	9280	9280	9280	9280	0
170	20230605	160900	416852660	9280	9280	9280	9280	0
171	20230605	160800	416852660	9280	9280	9280	9280	0
172	20230605	160700	416852660	9280	9280	9280	9280	0
173	20230605	160600	416852660	9280	9280	9280	9280	0
174	20230605	160500	416852660	9280	9280	9280	9280	0
175	20230605	160400	416852660	9280	9280	9280	9280	0
176	20230605	160300	416852660	9280	9280	9280	9280	0
177	20230605	160200	416852660	9280	9280	9280	9280	0
178	20230605	160100	416852660	9280	9280	9280	9280	0
179	20230605	160000	416852660	9280	9280	9280	9280	0
180	20230605	155900	416852660	9280	9280	9280	9280	0
181	20230605	155800	416852660	9280	9280	9280	9280	0
182	20230605	155700	416852660	9280	9280	9280	9280	92
183	20230605	155600	416852660	9280	9280	9280	9280	0
184	20230605	155500	416852660	9280	9280	9280	9280	0
185	20230605	155400	416852660	9280	9280	9280	9280	0
186	20230605	155300	416852660	9280	9280	9280	9280	0
187	20230605	155200	416852660	9280	9280	9280	9280	0
188	20230605	155100	416852660	9280	9280	9280	9280	0
189	20230605	155000	416852660	9280	9280	9280	9280	0
190	20230605	154900	416852660	9280	9280	9280	9280	0
191	20230605	154800	416852660	9280	9280	9280	9280	0
192	20230605	154700	416852660	9280	9280	9280	9280	0
193	20230605	154600	416852660	9280	9280	9280	9280	0
194	20230605	154500	416852660	9280	9280	9280	9280	0
195	20230605	154400	416852660	9280	9280	9280	9280	0
196	20230605	154300	416852660	9280	9280	9280	9280	0
197	20230605	154200	416852660	9280	9280	9280	9280	0
198	20230605	154100	416852660	9280	9280	9280	9280	0
199	20230605	154000	416852660	9280	9280	9280	9280	0
200	20230605	153900	416852660	9280	9280	9280	9280	0
201	20230605	153800	416852660	9280	9280	9280	9280	0
202	20230605	153700	416852660	9280	9280	9280	9280	0
203	20230605	153600	416852660	9280	9280	9280	9280	0
204	20230605	153500	416852660	9280	9280	9280	9280	0
205	20230605	153400	416852660	9280	9280	9280	9280	0
206	20230605	153300	416852660	9280	9280	9280	9280	0
207	20230605	153200	416852660	9280	9280	9280	9280	0
208	20230605	153100	416852660	9280	9280	9280	9280	0
209	20230605	153000	416852660	9280	9280	9280	9280	92
210	20230605	152900	415998900	9290	9290	9290	9290	0
211	20230605	152800	415998900	9290	9290	9290	9290	0
212	20230605	152700	415998900	9290	9290	9290	9290	0
213	20230605	152600	415998900	9290	9290	9290	9290	0
214	20230605	152500	415998900	9290	9290	9290	9290	0
215	20230605	152400	415998900	9290	9290	9290	9290	0
216	20230605	152300	415998900	9290	9290	9290	9290	0
217	20230605	152200	415998900	9290	9290	9290	9290	0
218	20230605	152100	415998900	9290	9290	9290	9290	0
219	20230605	152000	415998900	9290	9290	9290	9290	0
220	20230605	151900	415998900	9290	9290	9290	9290	1
221	20230605	151800	415989610	9280	9280	9280	9280	0
222	20230605	151700	415989610	9280	9280	9280	9280	9
223	20230605	151600	415906090	9280	9280	9280	9280	0
224	20230605	151500	415906090	9280	9280	9280	9280	1
225	20230605	151400	415896810	9280	9280	9280	9280	0
226	20230605	151300	415896810	9280	9280	9280	9280	368
227	20230605	151200	412481770	9280	9280	9280	9280	492
228	20230605	151100	407916010	9280	9280	9280	9280	0
229	20230605	151000	407916010	9280	9280	9280	9280	0
230	20230605	150900	407916010	9280	9280	9280	9280	0
231	20230605	150800	407916010	9280	9280	9280	9280	0
232	20230605	150700	407916010	9280	9280	9280	9280	33
233	20230605	150600	407609770	9290	9310	9310	9290	17
234	20230605	150500	407451740	9310	9310	9310	9310	0
235	20230605	150400	407451740	9310	9320	9330	9310	32
236	20230605	150300	407153790	9310	9310	9310	9310	28
237	20230605	150200	406893110	9310	9310	9310	9310	3
238	20230605	150100	406865180	9310	9310	9310	9310	1
239	20230605	150000	406855870	9310	9310	9310	9310	10
240	20230605	145900	406762770	9310	9310	9310	9310	0
241	20230605	145800	406762770	9310	9310	9310	9310	0
242	20230605	145700	406762770	9310	9310	9310	9310	1
243	20230605	145600	406753460	9310	9310	9310	9310	1
244	20230605	145500	406744150	9290	9290	9290	9290	0
245	20230605	145400	406744150	9290	9300	9300	9290	322
246	20230605	145300	403752040	9300	9300	9300	9300	0
247	20230605	145200	403752040	9300	9300	9300	9300	12
248	20230605	145100	403640440	9310	9310	9310	9310	0
249	20230605	145000	403640440	9310	9300	9310	9300	33
250	20230605	144900	403333220	9300	9300	9300	9300	0
251	20230605	144800	403333220	9300	9300	9300	9300	0
252	20230605	144700	403333220	9300	9300	9300	9300	0
253	20230605	144600	403333220	9300	9300	9300	9300	78
254	20230605	144500	402607820	9300	9300	9300	9300	0
255	20230605	144400	402607820	9300	9290	9300	9290	34
256	20230605	144300	402291930	9290	9290	9290	9290	0
257	20230605	144200	402291930	9290	9290	9290	9290	0
258	20230605	144100	402291930	9290	9290	9290	9290	0
259	20230605	144000	402291930	9290	9290	9290	9290	0
260	20230605	143900	402291930	9290	9290	9290	9290	1
261	20230605	143800	402282640	9290	9290	9290	9290	0
262	20230605	143700	402282640	9290	9290	9290	9290	13
263	20230605	143600	402161870	9300	9300	9300	9300	0
264	20230605	143500	402161870	9300	9300	9300	9300	0
265	20230605	143400	402161870	9300	9300	9300	9300	0
266	20230605	143300	402161870	9300	9300	9300	9300	0
267	20230605	143200	402161870	9300	9300	9300	9300	37
268	20230605	143100	401817770	9300	9310	9310	9300	84
269	20230605	143000	401035760	9320	9320	9320	9320	17
270	20230605	142900	400877320	9320	9320	9320	9320	2
271	20230605	142800	400858680	9330	9330	9330	9330	1
272	20230605	142700	400849350	9330	9330	9330	9330	0
273	20230605	142600	400849350	9330	9330	9330	9330	0
274	20230605	142500	400849350	9330	9330	9330	9330	1
275	20230605	142400	400840020	9340	9340	9340	9340	0
276	20230605	142300	400840020	9340	9340	9340	9340	0
277	20230605	142200	400840020	9340	9340	9340	9340	0
278	20230605	142100	400840020	9340	9340	9340	9340	0
279	20230605	142000	400840020	9340	9340	9340	9340	0
280	20230605	141900	400840020	9340	9340	9340	9340	534
281	20230605	141800	395852460	9340	9340	9340	9340	0
282	20230605	141700	395852460	9340	9340	9340	9340	0
283	20230605	141600	395852460	9340	9340	9340	9340	0
284	20230605	141500	395852460	9340	9340	9340	9340	0
285	20230605	141400	395852460	9340	9340	9340	9340	0
286	20230605	141300	395852460	9340	9340	9340	9340	0
287	20230605	141200	395852460	9340	9340	9340	9340	0
288	20230605	141100	395852460	9340	9340	9340	9340	10
289	20230605	141000	395759060	9310	9310	9310	9310	0
290	20230605	140900	395759060	9310	9310	9310	9310	0
291	20230605	140800	395759060	9310	9310	9310	9310	0
292	20230605	140700	395759060	9310	9310	9310	9310	18
293	20230605	140600	395591480	9340	9330	9340	9320	355
294	20230605	140500	392276650	9330	9330	9330	9330	0
295	20230605	140400	392276650	9330	9330	9330	9330	0
296	20230605	140300	392276650	9330	9330	9330	9330	0
297	20230605	140200	392276650	9330	9330	9330	9330	0
298	20230605	140100	392276650	9330	9330	9330	9330	0
299	20230605	140000	392276650	9330	9330	9330	9330	0
300	20230605	135900	392276650	9330	9330	9330	9330	0
301	20230605	135800	392276650	9330	9330	9330	9330	9
302	20230605	135700	392192680	9330	9330	9330	9330	0
303	20230605	135600	392192680	9330	9330	9330	9330	0
304	20230605	135500	392192680	9330	9330	9330	9330	0
305	20230605	135400	392192680	9330	9330	9330	9330	473
306	20230605	135300	387779590	9320	9320	9320	9320	14
307	20230605	135200	387649110	9320	9320	9320	9320	0
308	20230605	135100	387649110	9320	9320	9320	9320	0
309	20230605	135000	387649110	9320	9320	9320	9320	1
310	20230605	134900	387639790	9310	9310	9310	9310	0
311	20230605	134800	387639790	9310	9310	9310	9310	0
312	20230605	134700	387639790	9310	9310	9310	9310	0
313	20230605	134600	387639790	9310	9310	9310	9310	0
314	20230605	134500	387639790	9310	9310	9310	9310	536
315	20230605	134400	382649630	9310	9310	9310	9310	1
316	20230605	134300	382640320	9290	9290	9290	9290	0
317	20230605	134200	382640320	9290	9290	9290	9290	0
318	20230605	134100	382640320	9290	9290	9290	9290	1
319	20230605	134000	382631030	9310	9310	9310	9310	2
320	20230605	133900	382612410	9310	9310	9310	9310	10
321	20230605	133800	382519310	9310	9310	9310	9310	1
322	20230605	133700	382510000	9270	9270	9270	9270	0
323	20230605	133600	382510000	9270	9270	9270	9270	0
324	20230605	133500	382510000	9270	9300	9300	9270	773
325	20230605	133400	375338230	9300	9300	9300	9300	0
326	20230605	133300	375338230	9300	9300	9300	9300	0
327	20230605	133200	375338230	9300	9300	9300	9300	21
328	20230605	133100	375142930	9300	9300	9300	9300	140
329	20230605	133000	373840930	9300	9300	9300	9300	7
330	20230605	132900	373775830	9300	9300	9300	9300	7
331	20230605	132800	373710730	9310	9310	9310	9310	0
332	20230605	132700	373710730	9310	9310	9310	9310	0
333	20230605	132600	373710730	9310	9310	9310	9310	0
334	20230605	132500	373710730	9310	9310	9310	9310	3
335	20230605	132400	373682800	9300	9300	9300	9300	0
336	20230605	132300	373682800	9300	9300	9300	9300	0
337	20230605	132200	373682800	9300	9300	9300	9300	9
338	20230605	132100	373599100	9300	9300	9300	9300	0
339	20230605	132000	373599100	9300	9300	9300	9300	200
340	20230605	131900	371739100	9300	9300	9300	9300	610
341	20230605	131800	366066100	9300	9300	9300	9300	2
342	20230605	131700	366047500	9300	9300	9300	9300	1
343	20230605	131600	366038200	9290	9290	9290	9290	57
344	20230605	131500	365508670	9290	9290	9290	9290	0
345	20230605	131400	365508670	9290	9290	9290	9290	349
346	20230605	131300	362266460	9290	9290	9290	9290	1
347	20230605	131200	362257170	9280	9280	9280	9280	0
348	20230605	131100	362257170	9280	9280	9280	9280	0
349	20230605	131000	362257170	9280	9280	9280	9280	0
350	20230605	130900	362257170	9280	9280	9280	9280	0
351	20230605	130800	362257170	9280	9280	9280	9280	0
352	20230605	130700	362257170	9280	9280	9280	9280	0
353	20230605	130600	362257170	9280	9280	9280	9280	0
354	20230605	130500	362257170	9280	9280	9280	9280	0
355	20230605	130400	362257170	9280	9280	9280	9280	0
356	20230605	130300	362257170	9280	9280	9280	9280	0
357	20230605	130200	362257170	9280	9280	9280	9280	0
358	20230605	130100	362257170	9280	9280	9280	9280	260
359	20230605	130000	359844370	9270	9270	9270	9270	101
360	20230605	125900	358908100	9270	9270	9270	9270	88
361	20230605	125800	358092340	9280	9280	9280	9280	0
362	20230605	125700	358092340	9280	9280	9280	9280	3
363	20230605	125600	358064500	9270	9270	9270	9270	0
364	20230605	125500	358064500	9270	9270	9270	9270	1
365	20230605	125400	358055230	9280	9280	9280	9280	100
366	20230605	125300	357127230	9280	9280	9280	9280	0
367	20230605	125200	357127230	9280	9280	9280	9280	0
368	20230605	125100	357127230	9280	9280	9280	9280	124
369	20230605	125000	355976510	9280	9280	9280	9280	24
370	20230605	124900	355753790	9280	9280	9280	9280	427
371	20230605	124800	351791230	9280	9280	9280	9280	0
372	20230605	124700	351791230	9280	9280	9280	9280	0
373	20230605	124600	351791230	9280	9300	9300	9280	1000
374	20230605	124500	342509870	9300	9300	9300	9300	0
375	20230605	124400	342509870	9300	9300	9300	9300	2
376	20230605	124300	342491270	9310	9310	9310	9310	0
377	20230605	124200	342491270	9310	9310	9310	9310	0
378	20230605	124100	342491270	9310	9310	9310	9310	5
379	20230605	124000	342444720	9310	9310	9310	9310	0
380	20230605	123900	342444720	9310	9270	9310	9270	862
381	20230605	123800	334453940	9260	9260	9260	9260	0
382	20230605	123700	334453940	9260	9290	9290	9260	1000
383	20230605	123600	325165070	9290	9290	9290	9290	0
384	20230605	123500	325165070	9290	9290	9290	9290	137
385	20230605	123400	323892340	9290	9290	9290	9290	0
386	20230605	123300	323892340	9290	9290	9290	9290	10
387	20230605	123200	323799440	9290	9300	9300	9290	1400
388	20230605	123100	310783920	9300	9300	9300	9300	0
389	20230605	123000	310783920	9300	9310	9310	9300	342
390	20230605	122900	307603260	9310	9310	9310	9310	1
391	20230605	122800	307593950	9310	9310	9310	9310	10
392	20230605	122700	307500850	9310	9310	9310	9310	46
393	20230605	122600	307072590	9310	9310	9310	9310	1
394	20230605	122500	307063280	9320	9320	9320	9320	0
395	20230605	122400	307063280	9320	9320	9320	9320	0
396	20230605	122300	307063280	9320	9320	9320	9320	0
397	20230605	122200	307063280	9320	9320	9320	9320	301
398	20230605	122100	304257960	9320	9320	9320	9320	302
399	20230605	122000	301443320	9320	9310	9320	9310	344
400	20230605	121900	298238800	9310	9310	9310	9310	0
401	20230605	121800	298238800	9310	9310	9310	9310	4
402	20230605	121700	298201560	9310	9310	9310	9310	0
403	20230605	121600	298201560	9310	9310	9310	9310	160
404	20230605	121500	296711960	9310	9310	9310	9310	0
405	20230605	121400	296711960	9310	9310	9310	9310	100
406	20230605	121300	295780960	9310	9310	9310	9310	0
407	20230605	121200	295780960	9310	9310	9310	9310	0
408	20230605	121100	295780960	9310	9310	9310	9310	0
409	20230605	121000	295780960	9310	9310	9310	9310	0
410	20230605	120900	295780960	9310	9310	9310	9310	0
411	20230605	120800	295780960	9310	9310	9310	9310	0
412	20230605	120700	295780960	9310	9310	9310	9310	0
413	20230605	120600	295780960	9310	9310	9310	9310	0
414	20230605	120500	295780960	9310	9310	9310	9310	0
415	20230605	120400	295780960	9310	9310	9310	9310	0
416	20230605	120300	295780960	9310	9310	9310	9310	0
417	20230605	120200	295780960	9310	9310	9310	9310	0
418	20230605	120100	295780960	9310	9310	9310	9310	0
419	20230605	120000	295780960	9310	9310	9310	9310	0
420	20230605	115900	295780960	9310	9310	9310	9310	0
421	20230605	115800	295780960	9310	9310	9310	9310	0
422	20230605	115700	295780960	9310	9310	9310	9310	0
423	20230605	115600	295780960	9310	9310	9310	9310	0
424	20230605	115500	295780960	9310	9310	9310	9310	0
425	20230605	115400	295780960	9310	9310	9310	9310	1
426	20230605	115300	295771650	9330	9330	9330	9330	100
427	20230605	115200	294838650	9330	9330	9330	9330	0
428	20230605	115100	294838650	9330	9320	9330	9320	1009
429	20230605	115000	285434720	9320	9320	9320	9320	0
430	20230605	114900	285434720	9320	9320	9320	9320	1
431	20230605	114800	285425400	9320	9320	9320	9320	0
432	20230605	114700	285425400	9320	9320	9320	9320	0
433	20230605	114600	285425400	9320	9320	9320	9320	0
434	20230605	114500	285425400	9320	9320	9320	9320	1
435	20230605	114400	285416080	9300	9300	9300	9300	0
436	20230605	114300	285416080	9300	9300	9300	9300	0
437	20230605	114200	285416080	9300	9300	9300	9300	0
438	20230605	114100	285416080	9300	9300	9300	9300	50
439	20230605	114000	284951080	9300	9300	9300	9300	0
440	20230605	113900	284951080	9300	9300	9300	9300	408
441	20230605	113800	281156680	9300	9310	9310	9300	43
442	20230605	113700	280756360	9310	9310	9310	9310	0
443	20230605	113600	280756360	9310	9310	9310	9310	10
444	20230605	113500	280663260	9310	9300	9310	9300	1015
445	20230605	113400	271223710	9290	9290	9290	9290	570
446	20230605	113300	265928410	9300	9300	9300	9300	0
447	20230605	113200	265928410	9300	9300	9300	9300	0
448	20230605	113100	265928410	9300	9300	9300	9300	7
449	20230605	113000	265863310	9300	9300	9300	9300	0
450	20230605	112900	265863310	9300	9300	9300	9300	0
451	20230605	112800	265863310	9300	9300	9300	9300	2
452	20230605	112700	265844710	9270	9270	9270	9270	0
453	20230605	112600	265844710	9270	9270	9270	9270	0
454	20230605	112500	265844710	9270	9270	9270	9270	0
455	20230605	112400	265844710	9270	9270	9270	9270	1
456	20230605	112300	265835440	9270	9270	9270	9270	1
457	20230605	112200	265826170	9270	9270	9270	9270	1
458	20230605	112100	265816900	9300	9300	9300	9300	1
459	20230605	112000	265807600	9260	9300	9300	9260	201
460	20230605	111900	263942670	9290	9280	9290	9280	93
461	20230605	111800	263078710	9290	9300	9300	9290	19
462	20230605	111700	262902190	9290	9290	9290	9290	0
463	20230605	111600	262902190	9290	9290	9290	9290	5
464	20230605	111500	262855740	9300	9300	9300	9300	17
465	20230605	111400	262697640	9310	9310	9310	9310	0
466	20230605	111300	262697640	9310	9310	9310	9310	117
467	20230605	111200	261608370	9330	9330	9330	9330	0
468	20230605	111100	261608370	9330	9330	9330	9330	38
469	20230605	111000	261253830	9330	9330	9330	9330	77
470	20230605	110900	260535420	9330	9330	9330	9330	0
471	20230605	110800	260535420	9330	9330	9330	9330	0
472	20230605	110700	260535420	9330	9330	9330	9330	395
473	20230605	110600	256850070	9320	9320	9320	9320	1
474	20230605	110500	256840750	9320	9320	9320	9320	0
475	20230605	110400	256840750	9320	9320	9320	9320	0
476	20230605	110300	256840750	9320	9320	9320	9320	93
477	20230605	110200	255973990	9320	9320	9320	9320	0
478	20230605	110100	255973990	9320	9290	9320	9280	15
479	20230605	110000	255834740	9320	9310	9320	9310	2
480	20230605	105900	255816110	9270	9270	9270	9270	0
481	20230605	105800	255816110	9270	9300	9300	9270	1569
482	20230605	105700	241249410	9300	9300	9300	9300	0
483	20230605	105600	241249410	9300	9320	9320	9300	268
484	20230605	105500	238751780	9320	9320	9320	9320	10
485	20230605	105400	238658580	9350	9350	9350	9350	0
486	20230605	105300	238658580	9350	9350	9350	9350	3
487	20230605	105200	238630530	9340	9320	9340	9320	53
488	20230605	105100	238135590	9320	9320	9320	9320	0
489	20230605	105000	238135590	9320	9320	9320	9320	0
490	20230605	104900	238135590	9320	9320	9320	9320	500
491	20230605	104800	233475590	9320	9310	9320	9310	142
492	20230605	104700	232152580	9310	9310	9310	9310	0
493	20230605	104600	232152580	9310	9310	9310	9310	0
494	20230605	104500	232152580	9310	9310	9310	9310	0
495	20230605	104400	232152580	9310	9310	9310	9310	0
496	20230605	104300	232152580	9310	9310	9310	9310	0
497	20230605	104200	232152580	9310	9310	9310	9310	11
498	20230605	104100	232050170	9310	9310	9310	9310	0
499	20230605	104000	232050170	9310	9310	9310	9310	4
500	20230605	103900	232012930	9310	9310	9310	9310	0
501	20230605	103800	232012930	9310	9310	9310	9310	0
502	20230605	103700	232012930	9310	9290	9310	9290	4
503	20230605	103600	231975720	9310	9310	9310	9310	0
504	20230605	103500	231975720	9310	9310	9310	9310	0
505	20230605	103400	231975720	9310	9310	9310	9310	0
506	20230605	103300	231975720	9310	9310	9310	9310	0
507	20230605	103200	231975720	9310	9300	9310	9300	83
508	20230605	103100	231203090	9310	9310	9310	9310	0
509	20230605	103000	231203090	9310	9310	9310	9310	1
510	20230605	102900	231193780	9320	9320	9320	9320	357
511	20230605	102800	227866540	9340	9320	9340	9320	5
512	20230605	102700	227819900	9320	9320	9320	9320	0
513	20230605	102600	227819900	9320	9290	9320	9290	3663
514	20230605	102500	193755770	9290	9270	9290	9270	55
515	20230605	102400	193245440	9280	9280	9280	9280	0
516	20230605	102300	193245440	9280	9280	9280	9280	0
517	20230605	102200	193245440	9280	9270	9280	9270	6
518	20230605	102100	193189810	9280	9280	9280	9280	0
519	20230605	102000	193189810	9280	9280	9280	9280	0
520	20230605	101900	193189810	9280	9280	9280	9280	2
521	20230605	101800	193171250	9280	9280	9280	9280	0
522	20230605	101700	193171250	9280	9280	9280	9280	0
523	20230605	101600	193171250	9280	9260	9280	9260	107
524	20230605	101500	192178310	9260	9260	9260	9260	25
525	20230605	101400	191946810	9270	9270	9270	9270	0
526	20230605	101300	191946810	9270	9270	9270	9270	0
527	20230605	101200	191946810	9270	9270	9270	9270	75
528	20230605	101100	191251560	9250	9250	9250	9250	25
529	20230605	101000	191020310	9250	9250	9250	9250	124
530	20230605	100900	189873310	9260	9260	9260	9260	100
531	20230605	100800	188947310	9260	9240	9260	9240	979
532	20230605	100700	179882130	9240	9240	9240	9240	135
533	20230605	100600	178634730	9240	9240	9240	9240	138
534	20230605	100500	177359610	9230	9250	9250	9230	337
535	20230605	100400	174245540	9270	9270	9270	9270	1
536	20230605	100300	174236270	9270	9270	9270	9270	0
537	20230605	100200	174236270	9270	9270	9270	9270	0
538	20230605	100100	174236270	9270	9270	9270	9270	0
539	20230605	100000	174236270	9270	9270	9270	9270	0
540	20230605	095900	174236270	9270	9270	9270	9270	0
541	20230605	095800	174236270	9270	9270	9270	9270	10
542	20230605	095700	174143570	9270	9270	9270	9270	0
543	20230605	095600	174143570	9270	9270	9270	9270	0
544	20230605	095500	174143570	9270	9270	9270	9270	0
545	20230605	095400	174143570	9270	9270	9270	9270	0
546	20230605	095300	174143570	9270	9270	9270	9270	0
547	20230605	095200	174143570	9270	9270	9270	9270	50
548	20230605	095100	173680070	9280	9280	9280	9280	0
549	20230605	095000	173680070	9280	9280	9280	9280	0
550	20230605	094900	173680070	9280	9280	9280	9280	1
551	20230605	094800	173670790	9230	9210	9230	9210	312
552	20230605	094700	170797050	9280	9290	9290	9260	2668
553	20230605	094600	146076130	9300	9290	9300	9290	11
554	20230605	094500	145973890	9300	9270	9300	9270	58
555	20230605	094400	145435210	9270	9270	9270	9270	100
556	20230605	094300	144508210	9270	9250	9270	9240	67
557	20230605	094200	143887800	9210	9110	9210	9110	6932
558	20230605	094100	80348070	9110	9110	9110	9110	200
559	20230605	094000	78526070	9110	9100	9110	9100	15
560	20230605	093900	78389550	9100	9100	9100	9100	1
561	20230605	093800	78380450	9100	9100	9100	9100	0
562	20230605	093700	78380450	9100	9090	9100	9060	1363
563	20230605	093600	66018100	9100	9120	9120	9100	8
564	20230605	093500	65945240	9080	9110	9110	9080	1035
565	20230605	093400	56533310	9100	9100	9100	9100	67
566	20230605	093300	55923610	9120	9120	9120	9120	2
567	20230605	093200	55905370	9110	9120	9130	9110	721
568	20230605	093100	49334350	9140	9140	9140	9140	0
569	20230605	093000	49334350	9140	9140	9140	9140	2
570	20230605	092900	49316070	9120	9130	9130	9120	50
571	20230605	092800	48859920	9130	9130	9130	9130	35
572	20230605	092700	48540370	9130	9130	9130	9130	0
573	20230605	092600	48540370	9130	9130	9130	9130	0
574	20230605	092500	48540370	9130	9130	9130	9130	0
575	20230605	092400	48540370	9130	9130	9130	9130	0
576	20230605	092300	48540370	9130	9130	9130	9130	552
577	20230605	092200	43500610	9130	9130	9130	9110	124
578	20230605	092100	42370850	9130	9130	9130	9130	100
579	20230605	092000	41457850	9140	9110	9140	9110	121
580	20230605	091900	40352540	9110	9120	9120	9110	82
581	20230605	091800	39605510	9130	9170	9170	9120	2097
582	20230605	091700	20426170	9170	9170	9170	9170	347
583	20230605	091600	17244180	9170	9190	9190	9170	291
584	20230605	091500	14574150	9190	9190	9190	9190	33
585	20230605	091400	14270880	9190	9190	9190	9190	2
586	20230605	091300	14252500	9190	9190	9200	9180	329
587	20230605	091200	11228610	9190	9190	9190	9190	15
588	20230605	091100	11090760	9190	9200	9200	9190	188
589	20230605	091000	9361510	9200	9200	9200	9200	0
590	20230605	090900	9361510	9200	9200	9200	9200	0
591	20230605	090800	9361510	9200	9200	9200	9200	0
592	20230605	090700	9361510	9200	9200	9200	9200	1
593	20230605	090600	9352310	9180	9180	9180	9180	8
594	20230605	090500	9278870	9160	9160	9160	9160	0
595	20230605	090400	9278870	9160	9160	9160	9160	0
596	20230605	090300	9278870	9160	9180	9180	9160	495
597	20230605	090200	4740550	9170	9250	9250	9170	320
598	20230605	090100	1794520	9250	9270	9270	9250	83
599	20230605	090000	1026750	9250	9250	9250	9250	111