KissMeData/024120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	204700	370391560	5890	5890	5890	5890	1526
3	20230605	204600	370391560	5890	5890	5890	5890	0
4	20230605	204500	370391560	5890	5890	5890	5890	0
5	20230605	204400	370391560	5890	5890	5890	5890	0
6	20230605	204300	370391560	5890	5890	5890	5890	0
7	20230605	204200	370391560	5890	5890	5890	5890	0
8	20230605	204100	370391560	5890	5890	5890	5890	0
9	20230605	204000	370391560	5890	5890	5890	5890	0
10	20230605	203900	370391560	5890	5890	5890	5890	0
11	20230605	203800	370391560	5890	5890	5890	5890	0
12	20230605	203700	370391560	5890	5890	5890	5890	0
13	20230605	203600	370391560	5890	5890	5890	5890	0
14	20230605	203500	370391560	5890	5890	5890	5890	0
15	20230605	203400	370391560	5890	5890	5890	5890	0
16	20230605	203300	370391560	5890	5890	5890	5890	0
17	20230605	203200	370391560	5890	5890	5890	5890	0
18	20230605	203100	370391560	5890	5890	5890	5890	0
19	20230605	203000	370391560	5890	5890	5890	5890	0
20	20230605	202900	370391560	5890	5890	5890	5890	0
21	20230605	202800	370391560	5890	5890	5890	5890	0
22	20230605	202700	370391560	5890	5890	5890	5890	0
23	20230605	202600	370391560	5890	5890	5890	5890	0
24	20230605	202500	370391560	5890	5890	5890	5890	0
25	20230605	202400	370391560	5890	5890	5890	5890	0
26	20230605	202300	370391560	5890	5890	5890	5890	0
27	20230605	202200	370391560	5890	5890	5890	5890	0
28	20230605	202100	370391560	5890	5890	5890	5890	0
29	20230605	202000	370391560	5890	5890	5890	5890	0
30	20230605	201900	370391560	5890	5890	5890	5890	0
31	20230605	201800	370391560	5890	5890	5890	5890	0
32	20230605	201700	370391560	5890	5890	5890	5890	1526
33	20230605	201600	370391560	5890	5890	5890	5890	0
34	20230605	201500	370391560	5890	5890	5890	5890	0
35	20230605	201400	370391560	5890	5890	5890	5890	0
36	20230605	201300	370391560	5890	5890	5890	5890	0
37	20230605	201200	370391560	5890	5890	5890	5890	0
38	20230605	201100	370391560	5890	5890	5890	5890	0
39	20230605	201000	370391560	5890	5890	5890	5890	0
40	20230605	200900	370391560	5890	5890	5890	5890	0
41	20230605	200800	370391560	5890	5890	5890	5890	0
42	20230605	200700	370391560	5890	5890	5890	5890	0
43	20230605	200600	370391560	5890	5890	5890	5890	0
44	20230605	200500	370391560	5890	5890	5890	5890	0
45	20230605	200400	370391560	5890	5890	5890	5890	0
46	20230605	200300	370391560	5890	5890	5890	5890	0
47	20230605	200200	370391560	5890	5890	5890	5890	0
48	20230605	200100	370391560	5890	5890	5890	5890	0
49	20230605	200000	370391560	5890	5890	5890	5890	0
50	20230605	195900	370391560	5890	5890	5890	5890	0
51	20230605	195800	370391560	5890	5890	5890	5890	0
52	20230605	195700	370391560	5890	5890	5890	5890	0
53	20230605	195600	370391560	5890	5890	5890	5890	0
54	20230605	195500	370391560	5890	5890	5890	5890	0
55	20230605	195400	370391560	5890	5890	5890	5890	0
56	20230605	195300	370391560	5890	5890	5890	5890	0
57	20230605	195200	370391560	5890	5890	5890	5890	0
58	20230605	195100	370391560	5890	5890	5890	5890	0
59	20230605	195000	370391560	5890	5890	5890	5890	0
60	20230605	194900	370391560	5890	5890	5890	5890	0
61	20230605	194800	370391560	5890	5890	5890	5890	0
62	20230605	194700	370391560	5890	5890	5890	5890	1526
63	20230605	194600	370391560	5890	5890	5890	5890	0
64	20230605	194500	370391560	5890	5890	5890	5890	0
65	20230605	194400	370391560	5890	5890	5890	5890	0
66	20230605	194300	370391560	5890	5890	5890	5890	0
67	20230605	194200	370391560	5890	5890	5890	5890	0
68	20230605	194100	370391560	5890	5890	5890	5890	0
69	20230605	194000	370391560	5890	5890	5890	5890	0
70	20230605	193900	370391560	5890	5890	5890	5890	0
71	20230605	193800	370391560	5890	5890	5890	5890	0
72	20230605	193700	370391560	5890	5890	5890	5890	0
73	20230605	193600	370391560	5890	5890	5890	5890	0
74	20230605	193500	370391560	5890	5890	5890	5890	0
75	20230605	193400	370391560	5890	5890	5890	5890	0
76	20230605	193300	370391560	5890	5890	5890	5890	0
77	20230605	193200	370391560	5890	5890	5890	5890	0
78	20230605	193100	370391560	5890	5890	5890	5890	0
79	20230605	193000	370391560	5890	5890	5890	5890	0
80	20230605	192900	370391560	5890	5890	5890	5890	0
81	20230605	192800	370391560	5890	5890	5890	5890	0
82	20230605	192700	370391560	5890	5890	5890	5890	0
83	20230605	192600	370391560	5890	5890	5890	5890	0
84	20230605	192500	370391560	5890	5890	5890	5890	0
85	20230605	192400	370391560	5890	5890	5890	5890	0
86	20230605	192300	370391560	5890	5890	5890	5890	0
87	20230605	192200	370391560	5890	5890	5890	5890	0
88	20230605	192100	370391560	5890	5890	5890	5890	0
89	20230605	192000	370391560	5890	5890	5890	5890	0
90	20230605	191900	370391560	5890	5890	5890	5890	0
91	20230605	191800	370391560	5890	5890	5890	5890	0
92	20230605	191700	370391560	5890	5890	5890	5890	1526
93	20230605	191600	370391560	5890	5890	5890	5890	0
94	20230605	191500	370391560	5890	5890	5890	5890	0
95	20230605	191400	370391560	5890	5890	5890	5890	0
96	20230605	191300	370391560	5890	5890	5890	5890	0
97	20230605	191200	370391560	5890	5890	5890	5890	0
98	20230605	191100	370391560	5890	5890	5890	5890	0
99	20230605	191000	370391560	5890	5890	5890	5890	0
100	20230605	190900	370391560	5890	5890	5890	5890	0
101	20230605	190800	370391560	5890	5890	5890	5890	0
102	20230605	190700	370391560	5890	5890	5890	5890	0
103	20230605	190600	370391560	5890	5890	5890	5890	0
104	20230605	190500	370391560	5890	5890	5890	5890	0
105	20230605	190400	370391560	5890	5890	5890	5890	0
106	20230605	190300	370391560	5890	5890	5890	5890	0
107	20230605	190200	370391560	5890	5890	5890	5890	0
108	20230605	190100	370391560	5890	5890	5890	5890	0
109	20230605	190000	370391560	5890	5890	5890	5890	0
110	20230605	185900	370391560	5890	5890	5890	5890	0
111	20230605	185800	370391560	5890	5890	5890	5890	0
112	20230605	185700	370391560	5890	5890	5890	5890	0
113	20230605	185600	370391560	5890	5890	5890	5890	0
114	20230605	185500	370391560	5890	5890	5890	5890	0
115	20230605	185400	370391560	5890	5890	5890	5890	0
116	20230605	185300	370391560	5890	5890	5890	5890	0
117	20230605	185200	370391560	5890	5890	5890	5890	0
118	20230605	185100	370391560	5890	5890	5890	5890	0
119	20230605	185000	370391560	5890	5890	5890	5890	0
120	20230605	184900	370391560	5890	5890	5890	5890	0
121	20230605	184800	370391560	5890	5890	5890	5890	0
122	20230605	184700	370391560	5890	5890	5890	5890	1526
123	20230605	184600	370391560	5890	5890	5890	5890	0
124	20230605	184500	370391560	5890	5890	5890	5890	0
125	20230605	184400	370391560	5890	5890	5890	5890	0
126	20230605	184300	370391560	5890	5890	5890	5890	0
127	20230605	184200	370391560	5890	5890	5890	5890	0
128	20230605	184100	370391560	5890	5890	5890	5890	0
129	20230605	184000	370391560	5890	5890	5890	5890	0
130	20230605	183900	370391560	5890	5890	5890	5890	0
131	20230605	183800	370391560	5890	5890	5890	5890	0
132	20230605	183700	370391560	5890	5890	5890	5890	0
133	20230605	183600	370391560	5890	5890	5890	5890	0
134	20230605	183500	370391560	5890	5890	5890	5890	0
135	20230605	183400	370391560	5890	5890	5890	5890	0
136	20230605	183300	370391560	5890	5890	5890	5890	0
137	20230605	183200	370391560	5890	5890	5890	5890	0
138	20230605	183100	370391560	5890	5890	5890	5890	0
139	20230605	183000	370391560	5890	5890	5890	5890	0
140	20230605	182900	370391560	5890	5890	5890	5890	0
141	20230605	182800	370391560	5890	5890	5890	5890	0
142	20230605	182700	370391560	5890	5890	5890	5890	0
143	20230605	182600	370391560	5890	5890	5890	5890	0
144	20230605	182500	370391560	5890	5890	5890	5890	0
145	20230605	182400	370391560	5890	5890	5890	5890	0
146	20230605	182300	370391560	5890	5890	5890	5890	0
147	20230605	182200	370391560	5890	5890	5890	5890	0
148	20230605	182100	370391560	5890	5890	5890	5890	0
149	20230605	182000	370391560	5890	5890	5890	5890	0
150	20230605	181900	370391560	5890	5890	5890	5890	0
151	20230605	181800	370391560	5890	5890	5890	5890	0
152	20230605	181700	370391560	5890	5890	5890	5890	1526
153	20230605	181600	370391560	5890	5890	5890	5890	0
154	20230605	181500	370391560	5890	5890	5890	5890	0
155	20230605	181400	370391560	5890	5890	5890	5890	0
156	20230605	181300	370391560	5890	5890	5890	5890	0
157	20230605	181200	370391560	5890	5890	5890	5890	0
158	20230605	181100	370391560	5890	5890	5890	5890	0
159	20230605	181000	370391560	5890	5890	5890	5890	0
160	20230605	180900	370391560	5890	5890	5890	5890	0
161	20230605	180800	370391560	5890	5890	5890	5890	0
162	20230605	180700	370391560	5890	5890	5890	5890	0
163	20230605	180600	370391560	5890	5890	5890	5890	0
164	20230605	180500	370391560	5890	5890	5890	5890	0
165	20230605	180400	370391560	5890	5890	5890	5890	0
166	20230605	180300	370391560	5890	5890	5890	5890	0
167	20230605	180200	370391560	5890	5890	5890	5890	0
168	20230605	180100	370391560	5890	5890	5890	5890	0
169	20230605	180000	370391560	5890	5890	5890	5890	0
170	20230605	175900	370391560	5890	5890	5890	5890	0
171	20230605	175800	370391560	5890	5890	5890	5890	0
172	20230605	175700	370391560	5890	5890	5890	5890	0
173	20230605	175600	370391560	5890	5890	5890	5890	0
174	20230605	175500	370391560	5890	5890	5890	5890	0
175	20230605	175400	370391560	5890	5890	5890	5890	0
176	20230605	175300	370391560	5890	5890	5890	5890	0
177	20230605	175200	370391560	5890	5890	5890	5890	0
178	20230605	175100	370391560	5890	5890	5890	5890	0
179	20230605	175000	370391560	5890	5890	5890	5890	0
180	20230605	174900	370391560	5890	5890	5890	5890	0
181	20230605	174800	370391560	5890	5890	5890	5890	0
182	20230605	174700	370391560	5890	5890	5890	5890	1526
183	20230605	174600	370391560	5890	5890	5890	5890	0
184	20230605	174500	370391560	5890	5890	5890	5890	0
185	20230605	174400	370391560	5890	5890	5890	5890	0
186	20230605	174300	370391560	5890	5890	5890	5890	0
187	20230605	174200	370391560	5890	5890	5890	5890	0
188	20230605	174100	370391560	5890	5890	5890	5890	0
189	20230605	174000	370391560	5890	5890	5890	5890	0
190	20230605	173900	370391560	5890	5890	5890	5890	0
191	20230605	173800	370391560	5890	5890	5890	5890	0
192	20230605	173700	370391560	5890	5890	5890	5890	0
193	20230605	173600	370391560	5890	5890	5890	5890	0
194	20230605	173500	370391560	5890	5890	5890	5890	0
195	20230605	173400	370391560	5890	5890	5890	5890	0
196	20230605	173300	370391560	5890	5890	5890	5890	0
197	20230605	173200	370391560	5890	5890	5890	5890	0
198	20230605	173100	370391560	5890	5890	5890	5890	0
199	20230605	173000	370391560	5890	5890	5890	5890	0
200	20230605	172900	370391560	5890	5890	5890	5890	0
201	20230605	172800	370391560	5890	5890	5890	5890	0
202	20230605	172700	370391560	5890	5890	5890	5890	0
203	20230605	172600	370391560	5890	5890	5890	5890	0
204	20230605	172500	370391560	5890	5890	5890	5890	0
205	20230605	172400	370391560	5890	5890	5890	5890	0
206	20230605	172300	370391560	5890	5890	5890	5890	0
207	20230605	172200	370391560	5890	5890	5890	5890	0
208	20230605	172100	370391560	5890	5890	5890	5890	0
209	20230605	172000	370391560	5890	5890	5890	5890	0
210	20230605	171900	370391560	5890	5890	5890	5890	0
211	20230605	171800	370391560	5890	5890	5890	5890	0
212	20230605	171700	370391560	5890	5890	5890	5890	1526
213	20230605	171600	370391560	5890	5890	5890	5890	0
214	20230605	171500	370391560	5890	5890	5890	5890	0
215	20230605	171400	370391560	5890	5890	5890	5890	0
216	20230605	171300	370391560	5890	5890	5890	5890	0
217	20230605	171200	370391560	5890	5890	5890	5890	0
218	20230605	171100	370391560	5890	5890	5890	5890	0
219	20230605	171000	370391560	5890	5890	5890	5890	0
220	20230605	170900	370391560	5890	5890	5890	5890	0
221	20230605	170800	370391560	5890	5890	5890	5890	0
222	20230605	170700	370391560	5890	5890	5890	5890	0
223	20230605	170600	370391560	5890	5890	5890	5890	0
224	20230605	170500	370391560	5890	5890	5890	5890	0
225	20230605	170400	370391560	5890	5890	5890	5890	0
226	20230605	170300	370391560	5890	5890	5890	5890	0
227	20230605	170200	370391560	5890	5890	5890	5890	0
228	20230605	170100	370391560	5890	5890	5890	5890	0
229	20230605	170000	370391560	5890	5890	5890	5890	0
230	20230605	165900	370391560	5890	5890	5890	5890	0
231	20230605	165800	370391560	5890	5890	5890	5890	0
232	20230605	165700	370391560	5890	5890	5890	5890	0
233	20230605	165600	370391560	5890	5890	5890	5890	0
234	20230605	165500	370391560	5890	5890	5890	5890	0
235	20230605	165400	370391560	5890	5890	5890	5890	0
236	20230605	165300	370391560	5890	5890	5890	5890	0
237	20230605	165200	370391560	5890	5890	5890	5890	0
238	20230605	165100	370391560	5890	5890	5890	5890	0
239	20230605	165000	370391560	5890	5890	5890	5890	0
240	20230605	164900	370391560	5890	5890	5890	5890	0
241	20230605	164800	370391560	5890	5890	5890	5890	0
242	20230605	164700	370391560	5890	5890	5890	5890	1526
243	20230605	164600	370391560	5890	5890	5890	5890	0
244	20230605	164500	370391560	5890	5890	5890	5890	0
245	20230605	164400	370391560	5890	5890	5890	5890	0
246	20230605	164300	370391560	5890	5890	5890	5890	0
247	20230605	164200	370391560	5890	5890	5890	5890	0
248	20230605	164100	370391560	5890	5890	5890	5890	0
249	20230605	164000	370391560	5890	5890	5890	5890	0
250	20230605	163900	370391560	5890	5890	5890	5890	0
251	20230605	163800	370391560	5890	5890	5890	5890	0
252	20230605	163700	370391560	5890	5890	5890	5890	0
253	20230605	163600	370391560	5890	5890	5890	5890	0
254	20230605	163500	370391560	5890	5890	5890	5890	0
255	20230605	163400	370391560	5890	5890	5890	5890	0
256	20230605	163300	370391560	5890	5890	5890	5890	0
257	20230605	163200	370391560	5890	5890	5890	5890	0
258	20230605	163100	370391560	5890	5890	5890	5890	0
259	20230605	163000	370391560	5890	5890	5890	5890	0
260	20230605	162900	370391560	5890	5890	5890	5890	0
261	20230605	162800	370391560	5890	5890	5890	5890	0
262	20230605	162700	370391560	5890	5890	5890	5890	0
263	20230605	162600	370391560	5890	5890	5890	5890	0
264	20230605	162500	370391560	5890	5890	5890	5890	0
265	20230605	162400	370391560	5890	5890	5890	5890	0
266	20230605	162300	370391560	5890	5890	5890	5890	0
267	20230605	162200	370391560	5890	5890	5890	5890	0
268	20230605	162100	370391560	5890	5890	5890	5890	0
269	20230605	162000	370391560	5890	5890	5890	5890	0
270	20230605	161900	370391560	5890	5890	5890	5890	0
271	20230605	161800	370391560	5890	5890	5890	5890	0
272	20230605	161700	370391560	5890	5890	5890	5890	1526
273	20230605	161600	370391560	5890	5890	5890	5890	0
274	20230605	161500	370391560	5890	5890	5890	5890	0
275	20230605	161400	370391560	5890	5890	5890	5890	0
276	20230605	161300	370391560	5890	5890	5890	5890	0
277	20230605	161200	370391560	5890	5890	5890	5890	0
278	20230605	161100	370391560	5890	5890	5890	5890	0
279	20230605	161000	370391560	5890	5890	5890	5890	0
280	20230605	160900	370391560	5890	5890	5890	5890	0
281	20230605	160800	370391560	5890	5890	5890	5890	0
282	20230605	160700	370391560	5890	5890	5890	5890	0
283	20230605	160600	370391560	5890	5890	5890	5890	0
284	20230605	160500	370391560	5890	5890	5890	5890	0
285	20230605	160400	370391560	5890	5890	5890	5890	0
286	20230605	160300	370391560	5890	5890	5890	5890	0
287	20230605	160200	370391560	5890	5890	5890	5890	0
288	20230605	160100	370391560	5890	5890	5890	5890	0
289	20230605	160000	370391560	5890	5890	5890	5890	0
290	20230605	155900	370391560	5890	5890	5890	5890	0
291	20230605	155800	370391560	5890	5890	5890	5890	0
292	20230605	155700	370391560	5890	5890	5890	5890	0
293	20230605	155600	370391560	5890	5890	5890	5890	0
294	20230605	155500	370391560	5890	5890	5890	5890	0
295	20230605	155400	370391560	5890	5890	5890	5890	0
296	20230605	155300	370391560	5890	5890	5890	5890	0
297	20230605	155200	370391560	5890	5890	5890	5890	0
298	20230605	155100	370391560	5890	5890	5890	5890	0
299	20230605	155000	370391560	5890	5890	5890	5890	0
300	20230605	154900	370391560	5890	5890	5890	5890	0
301	20230605	154800	370391560	5890	5890	5890	5890	0
302	20230605	154700	370391560	5890	5890	5890	5890	1526
303	20230605	154600	370391560	5890	5890	5890	5890	0
304	20230605	154500	370391560	5890	5890	5890	5890	0
305	20230605	154400	370391560	5890	5890	5890	5890	0
306	20230605	154300	370391560	5890	5890	5890	5890	0
307	20230605	154200	370391560	5890	5890	5890	5890	0
308	20230605	154100	370391560	5890	5890	5890	5890	0
309	20230605	154000	370391560	5890	5890	5890	5890	0
310	20230605	153900	370391560	5890	5890	5890	5890	0
311	20230605	153800	370391560	5890	5890	5890	5890	0
312	20230605	153700	370391560	5890	5890	5890	5890	0
313	20230605	153600	370391560	5890	5890	5890	5890	0
314	20230605	153500	370391560	5890	5890	5890	5890	0
315	20230605	153400	370391560	5890	5890	5890	5890	0
316	20230605	153300	370391560	5890	5890	5890	5890	0
317	20230605	153200	370391560	5890	5890	5890	5890	0
318	20230605	153100	370391560	5890	5890	5890	5890	0
319	20230605	153000	370391560	5890	5890	5890	5890	1526
320	20230605	152900	361403420	5890	5890	5890	5890	0
321	20230605	152800	361403420	5890	5890	5890	5890	0
322	20230605	152700	361403420	5890	5890	5890	5890	0
323	20230605	152600	361403420	5890	5890	5890	5890	0
324	20230605	152500	361403420	5890	5890	5890	5890	0
325	20230605	152400	361403420	5890	5890	5890	5890	0
326	20230605	152300	361403420	5890	5890	5890	5890	0
327	20230605	152200	361403420	5890	5890	5890	5890	0
328	20230605	152100	361403420	5890	5890	5890	5890	0
329	20230605	152000	361403420	5890	5890	5890	5890	0
330	20230605	151900	361403420	5890	5890	5890	5890	0
331	20230605	151800	361403420	5890	5890	5890	5890	0
332	20230605	151700	361403420	5890	5890	5890	5890	0
333	20230605	151600	361403420	5890	5890	5890	5890	1675
334	20230605	151500	351537670	5890	5900	5920	5890	295
335	20230605	151400	349797950	5920	5920	5920	5920	0
336	20230605	151300	349797950	5920	5920	5920	5920	118
337	20230605	151200	349099390	5920	5920	5920	5920	0
338	20230605	151100	349099390	5920	5920	5920	5920	131
339	20230605	151000	348323870	5920	5920	5920	5920	2
340	20230605	150900	348312030	5920	5920	5920	5920	0
341	20230605	150800	348312030	5920	5890	5920	5890	847
342	20230605	150700	343318460	5920	5920	5920	5890	362
343	20230605	150600	341179320	5920	5920	5920	5920	1
344	20230605	150500	341173400	5890	5890	5890	5890	53
345	20230605	150400	340861230	5910	5890	5910	5890	151
346	20230605	150300	339968840	5910	5910	5910	5910	1
347	20230605	150200	339962930	5920	5920	5920	5920	0
348	20230605	150100	339962930	5920	5920	5920	5920	0
349	20230605	150000	339962930	5920	5920	5920	5920	0
350	20230605	145900	339962930	5920	5920	5920	5920	160
351	20230605	145800	339015730	5900	5890	5900	5890	1865
352	20230605	145700	328012760	5890	5890	5890	5890	0
353	20230605	145600	328012760	5890	5900	5900	5890	1510
354	20230605	145500	319118760	5900	5900	5900	5900	52
355	20230605	145400	318811960	5920	5920	5920	5920	0
356	20230605	145300	318811960	5920	5920	5920	5920	0
357	20230605	145200	318811960	5920	5920	5920	5920	0
358	20230605	145100	318811960	5920	5920	5920	5920	0
359	20230605	145000	318811960	5920	5900	5920	5900	1760
360	20230605	144900	308410160	5900	5900	5900	5900	90
361	20230605	144800	307879160	5900	5900	5900	5900	1
362	20230605	144700	307873260	5880	5900	5900	5880	405
363	20230605	144600	305491840	5900	5900	5900	5900	0
364	20230605	144500	305491840	5900	5900	5900	5900	0
365	20230605	144400	305491840	5900	5900	5900	5900	0
366	20230605	144300	305491840	5900	5900	5900	5900	10
367	20230605	144200	305432840	5900	5900	5900	5900	0
368	20230605	144100	305432840	5900	5900	5900	5900	323
369	20230605	144000	303527140	5900	5900	5900	5900	0
370	20230605	143900	303527140	5900	5900	5900	5900	486
371	20230605	143800	300659740	5900	5900	5900	5900	0
372	20230605	143700	300659740	5900	5890	5900	5880	1001
373	20230605	143600	294773170	5890	5890	5890	5890	0
374	20230605	143500	294773170	5890	5890	5890	5890	34
375	20230605	143400	294572910	5890	5890	5890	5890	0
376	20230605	143300	294572910	5890	5890	5890	5890	2
377	20230605	143200	294561130	5890	5890	5890	5890	1
378	20230605	143100	294555240	5870	5870	5870	5870	1
379	20230605	143000	294549370	5890	5890	5890	5890	0
380	20230605	142900	294549370	5890	5890	5890	5890	360
381	20230605	142800	292428970	5890	5890	5890	5890	50
382	20230605	142700	292134470	5890	5890	5890	5890	50
383	20230605	142600	291839970	5890	5890	5890	5890	1
384	20230605	142500	291834080	5870	5880	5880	5870	246
385	20230605	142400	290389330	5890	5890	5890	5890	0
386	20230605	142300	290389330	5890	5890	5890	5890	0
387	20230605	142200	290389330	5890	5890	5890	5890	41
388	20230605	142100	290147840	5890	5890	5890	5890	0
389	20230605	142000	290147840	5890	5890	5890	5870	64
390	20230605	141900	289771860	5890	5890	5890	5890	0
391	20230605	141800	289771860	5890	5890	5890	5890	0
392	20230605	141700	289771860	5890	5890	5890	5890	0
393	20230605	141600	289771860	5890	5890	5890	5890	14
394	20230605	141500	289689400	5900	5900	5900	5900	0
395	20230605	141400	289689400	5900	5900	5900	5900	1022
396	20230605	141300	283659600	5900	5900	5900	5900	0
397	20230605	141200	283659600	5900	5900	5900	5900	222
398	20230605	141100	282349800	5900	5900	5900	5900	222
399	20230605	141000	281040000	5870	5870	5870	5870	0
400	20230605	140900	281040000	5870	5880	5880	5870	90
401	20230605	140800	280511650	5890	5890	5890	5890	100
402	20230605	140700	279922650	5900	5900	5900	5900	9
403	20230605	140600	279869550	5890	5890	5890	5890	300
404	20230605	140500	278102550	5880	5880	5880	5880	180
405	20230605	140400	277044150	5890	5890	5890	5890	0
406	20230605	140300	277044150	5890	5890	5890	5890	0
407	20230605	140200	277044150	5890	5890	5890	5890	212
408	20230605	140100	275795470	5900	5900	5900	5900	0
409	20230605	140000	275795470	5900	5900	5900	5900	84
410	20230605	135900	275299870	5900	5900	5900	5900	0
411	20230605	135800	275299870	5900	5880	5900	5880	141
412	20230605	135700	274468790	5880	5880	5880	5880	24
413	20230605	135600	274327670	5880	5880	5880	5880	0
414	20230605	135500	274327670	5880	5880	5880	5880	26
415	20230605	135400	274174790	5890	5890	5890	5890	0
416	20230605	135300	274174790	5890	5890	5890	5890	186
417	20230605	135200	273079250	5900	5900	5900	5900	0
418	20230605	135100	273079250	5900	5900	5900	5900	50
419	20230605	135000	272784250	5900	5900	5900	5900	223
420	20230605	134900	271468550	5900	5900	5900	5900	88
421	20230605	134800	270949350	5900	5900	5900	5900	0
422	20230605	134700	270949350	5900	5900	5900	5900	0
423	20230605	134600	270949350	5900	5890	5900	5890	281
424	20230605	134500	269292450	5870	5870	5870	5870	130
425	20230605	134400	268529350	5870	5880	5880	5870	650
426	20230605	134300	264708810	5900	5900	5900	5900	0
427	20230605	134200	264708810	5900	5900	5900	5900	2
428	20230605	134100	264697010	5890	5900	5900	5890	1015
429	20230605	134000	258718590	5910	5910	5910	5910	0
430	20230605	133900	258718590	5910	5910	5910	5910	0
431	20230605	133800	258718590	5910	5910	5910	5910	5
432	20230605	133700	258689040	5920	5920	5920	5920	0
433	20230605	133600	258689040	5920	5920	5920	5920	0
434	20230605	133500	258689040	5920	5920	5920	5920	6
435	20230605	133400	258653520	5920	5920	5920	5920	0
436	20230605	133300	258653520	5920	5920	5920	5920	0
437	20230605	133200	258653520	5920	5920	5920	5920	50
438	20230605	133100	258357520	5920	5920	5920	5920	1
439	20230605	133000	258351600	5900	5900	5900	5900	0
440	20230605	132900	258351600	5900	5900	5900	5900	150
441	20230605	132800	257466600	5900	5900	5900	5900	25
442	20230605	132700	257319100	5930	5930	5930	5930	1
443	20230605	132600	257313170	5920	5920	5920	5920	190
444	20230605	132500	256188370	5920	5920	5920	5920	75
445	20230605	132400	255744370	5920	5920	5920	5920	10
446	20230605	132300	255685170	5920	5920	5920	5920	46
447	20230605	132200	255412850	5920	5890	5920	5890	6
448	20230605	132100	255377480	5920	5920	5920	5920	0
449	20230605	132000	255377480	5920	5920	5920	5920	1
450	20230605	131900	255371560	5900	5900	5900	5900	0
451	20230605	131800	255371560	5900	5900	5900	5900	1178
452	20230605	131700	248421360	5920	5900	5920	5900	3
453	20230605	131600	248403620	5910	5910	5910	5910	0
454	20230605	131500	248403620	5910	5910	5910	5910	0
455	20230605	131400	248403620	5910	5910	5910	5910	13
456	20230605	131300	248326790	5910	5910	5910	5910	0
457	20230605	131200	248326790	5910	5910	5910	5910	0
458	20230605	131100	248326790	5910	5910	5910	5910	500
459	20230605	131000	245371790	5910	5910	5910	5910	18
460	20230605	130900	245265410	5910	5910	5910	5910	0
461	20230605	130800	245265410	5910	5910	5910	5910	0
462	20230605	130700	245265410	5910	5910	5910	5910	0
463	20230605	130600	245265410	5910	5920	5920	5910	848
464	20230605	130500	240248330	5930	5930	5930	5930	0
465	20230605	130400	240248330	5930	5930	5930	5930	0
466	20230605	130300	240248330	5930	5930	5930	5930	458
467	20230605	130200	237532390	5940	5940	5940	5940	0
468	20230605	130100	237532390	5940	5940	5940	5940	0
469	20230605	130000	237532390	5940	5940	5940	5940	0
470	20230605	125900	237532390	5940	5940	5940	5940	20
471	20230605	125800	237413590	5940	5940	5940	5940	0
472	20230605	125700	237413590	5940	5940	5940	5940	0
473	20230605	125600	237413590	5940	5940	5940	5940	12
474	20230605	125500	237342310	5940	5940	5940	5940	0
475	20230605	125400	237342310	5940	5940	5940	5940	0
476	20230605	125300	237342310	5940	5940	5940	5940	0
477	20230605	125200	237342310	5940	5940	5940	5940	0
478	20230605	125100	237342310	5940	5940	5940	5940	0
479	20230605	125000	237342310	5940	5940	5940	5940	11
480	20230605	124900	237276970	5940	5940	5940	5940	259
481	20230605	124800	235738510	5940	5940	5940	5940	50
482	20230605	124700	235441510	5940	5940	5940	5940	0
483	20230605	124600	235441510	5940	5940	5940	5940	0
484	20230605	124500	235441510	5940	5940	5940	5940	0
485	20230605	124400	235441510	5940	5940	5940	5940	0
486	20230605	124300	235441510	5940	5940	5940	5940	0
487	20230605	124200	235441510	5940	5940	5940	5940	0
488	20230605	124100	235441510	5940	5940	5940	5940	31
489	20230605	124000	235257370	5940	5940	5940	5940	0
490	20230605	123900	235257370	5940	5940	5940	5940	77
491	20230605	123800	234799990	5940	5920	5940	5920	2
492	20230605	123700	234788130	5940	5930	5940	5930	170
493	20230605	123600	233779730	5920	5920	5920	5920	0
494	20230605	123500	233779730	5920	5920	5920	5920	270
495	20230605	123400	232181330	5920	5920	5920	5920	68
496	20230605	123300	231778770	5930	5930	5930	5930	0
497	20230605	123200	231778770	5930	5930	5930	5930	1
498	20230605	123100	231772840	5920	5920	5920	5920	0
499	20230605	123000	231772840	5920	5920	5920	5920	460
500	20230605	122900	229049640	5930	5930	5930	5930	0
501	20230605	122800	229049640	5930	5930	5930	5930	0
502	20230605	122700	229049640	5930	5930	5930	5930	74
503	20230605	122600	228610820	5930	5930	5930	5930	0
504	20230605	122500	228610820	5930	5940	5940	5930	21
505	20230605	122400	228486190	5930	5930	5930	5930	195
506	20230605	122300	227329840	5930	5930	5930	5930	162
507	20230605	122200	226369180	5940	5940	5940	5940	0
508	20230605	122100	226369180	5940	5940	5940	5940	10
509	20230605	122000	226309780	5940	5940	5940	5930	15
510	20230605	121900	226220730	5930	5930	5930	5930	0
511	20230605	121800	226220730	5930	5930	5930	5930	0
512	20230605	121700	226220730	5930	5930	5930	5930	0
513	20230605	121600	226220730	5930	5930	5930	5930	0
514	20230605	121500	226220730	5930	5930	5930	5930	200
515	20230605	121400	225034730	5930	5930	5930	5930	300
516	20230605	121300	223255730	5930	5930	5930	5930	0
517	20230605	121200	223255730	5930	5930	5930	5930	0
518	20230605	121100	223255730	5930	5930	5930	5930	0
519	20230605	121000	223255730	5930	5950	5950	5930	687
520	20230605	120900	219168760	5950	5950	5950	5950	353
521	20230605	120800	217068410	5950	5950	5950	5950	0
522	20230605	120700	217068410	5950	5950	5950	5950	0
523	20230605	120600	217068410	5950	5950	5950	5950	0
524	20230605	120500	217068410	5950	5950	5950	5950	0
525	20230605	120400	217068410	5950	5950	5950	5950	106
526	20230605	120300	216437710	5930	5930	5930	5930	0
527	20230605	120200	216437710	5930	5930	5930	5930	10
528	20230605	120100	216378410	5940	5940	5940	5940	200
529	20230605	120000	215190410	5950	5950	5950	5950	0
530	20230605	115900	215190410	5950	5950	5950	5950	1074
531	20230605	115800	208800110	5950	5950	5950	5950	0
532	20230605	115700	208800110	5950	5950	5950	5950	0
533	20230605	115600	208800110	5950	5950	5950	5950	0
534	20230605	115500	208800110	5950	5950	5950	5950	10
535	20230605	115400	208740610	5950	5950	5950	5920	346
536	20230605	115300	206682560	5940	5940	5940	5940	10
537	20230605	115200	206623160	5940	5940	5940	5940	0
538	20230605	115100	206623160	5940	5940	5940	5940	83
539	20230605	115000	206130140	5950	5950	5950	5950	1032
540	20230605	114900	199989740	5950	5950	5960	5950	28
541	20230605	114800	199823130	5960	5930	5960	5930	1182
542	20230605	114700	192801590	5920	5920	5920	5920	0
543	20230605	114600	192801590	5920	5920	5920	5920	0
544	20230605	114500	192801590	5920	5920	5930	5920	30
545	20230605	114400	192623980	5910	5910	5910	5910	0
546	20230605	114300	192623980	5910	5920	5920	5910	568
547	20230605	114200	189262240	5900	5900	5900	5900	0
548	20230605	114100	189262240	5900	5900	5900	5900	20
549	20230605	114000	189144240	5890	5890	5890	5890	0
550	20230605	113900	189144240	5890	5890	5890	5890	0
551	20230605	113800	189144240	5890	5890	5890	5890	0
552	20230605	113700	189144240	5890	5890	5890	5890	0
553	20230605	113600	189144240	5890	5890	5890	5890	0
554	20230605	113500	189144240	5890	5890	5890	5890	0
555	20230605	113400	189144240	5890	5890	5890	5890	16
556	20230605	113300	189050000	5920	5920	5920	5920	0
557	20230605	113200	189050000	5920	5920	5920	5920	0
558	20230605	113100	189050000	5920	5920	5920	5920	341
559	20230605	113000	187031280	5900	5900	5900	5900	727
560	20230605	112900	182741980	5900	5900	5900	5900	0
561	20230605	112800	182741980	5900	5910	5910	5900	704
562	20230605	112700	178584260	5910	5910	5910	5910	2
563	20230605	112600	178572440	5910	5910	5910	5910	0
564	20230605	112500	178572440	5910	5910	5910	5910	1
565	20230605	112400	178566530	5910	5910	5910	5910	2
566	20230605	112300	178554710	5920	5920	5920	5920	0
567	20230605	112200	178554710	5920	5920	5920	5920	30
568	20230605	112100	178377110	5920	5920	5920	5920	0
569	20230605	112000	178377110	5920	5920	5920	5920	0
570	20230605	111900	178377110	5920	5920	5920	5920	2
571	20230605	111800	178365270	5920	5900	5920	5900	1045
572	20230605	111700	172186590	5900	5900	5900	5900	103
573	20230605	111600	171578890	5900	5900	5900	5900	0
574	20230605	111500	171578890	5900	5900	5900	5900	0
575	20230605	111400	171578890	5900	5900	5900	5900	0
576	20230605	111300	171578890	5900	5900	5900	5900	0
577	20230605	111200	171578890	5900	5900	5900	5900	18
578	20230605	111100	171472690	5910	5910	5910	5910	0
579	20230605	111000	171472690	5910	5910	5910	5910	0
580	20230605	110900	171472690	5910	5910	5910	5910	0
581	20230605	110800	171472690	5910	5910	5910	5910	0
582	20230605	110700	171472690	5910	5910	5910	5910	190
583	20230605	110600	170349790	5910	5910	5910	5910	201
584	20230605	110500	169161880	5900	5900	5900	5900	2
585	20230605	110400	169150080	5900	5900	5900	5900	0
586	20230605	110300	169150080	5900	5900	5900	5900	7
587	20230605	110200	169108780	5910	5910	5910	5910	100
588	20230605	110100	168517780	5910	5910	5910	5910	14
589	20230605	110000	168435040	5910	5910	5910	5910	3
590	20230605	105900	168417310	5910	5920	5920	5910	40
591	20230605	105800	168180900	5920	5920	5920	5920	100
592	20230605	105700	167588900	5910	5900	5910	5900	44
593	20230605	105600	167329280	5900	5900	5900	5900	10
594	20230605	105500	167270280	5900	5900	5900	5900	0
595	20230605	105400	167270280	5900	5900	5900	5900	1
596	20230605	105300	167264380	5920	5920	5920	5920	0
597	20230605	105200	167264380	5920	5920	5920	5920	1
598	20230605	105100	167258460	5900	5900	5900	5900	5
599	20230605	105000	167228960	5900	5920	5920	5900	298
600	20230605	104900	165466560	5920	5920	5920	5920	190
601	20230605	104800	164341760	5920	5920	5920	5920	0
602	20230605	104700	164341760	5920	5920	5920	5920	130
603	20230605	104600	163572160	5920	5920	5920	5920	57
604	20230605	104500	163234720	5920	5920	5920	5920	1
605	20230605	104400	163228800	5900	5910	5910	5900	710
606	20230605	104300	159034800	5910	5900	5910	5900	20
607	20230605	104200	158916700	5910	5910	5910	5910	15
608	20230605	104100	158828050	5890	5890	5890	5890	1071
609	20230605	104000	152519860	5900	5900	5900	5900	30
610	20230605	103900	152342860	5910	5910	5910	5910	143
611	20230605	103800	151497730	5910	5910	5910	5910	27
612	20230605	103700	151338160	5910	5910	5910	5910	4
613	20230605	103600	151314520	5910	5910	5910	5910	0
614	20230605	103500	151314520	5910	5920	5920	5910	502
615	20230605	103400	148342700	5900	5890	5900	5890	1921
616	20230605	103300	137009300	5890	5890	5890	5890	0
617	20230605	103200	137009300	5890	5890	5890	5890	100
618	20230605	103100	136420300	5870	5870	5870	5870	30
619	20230605	103000	136244200	5870	5890	5900	5860	2279
620	20230605	102900	122820660	5870	5870	5870	5870	0
621	20230605	102800	122820660	5870	5870	5870	5870	1
622	20230605	102700	122814790	5870	5870	5870	5870	0
623	20230605	102600	122814790	5870	5870	5870	5870	100
624	20230605	102500	122227790	5870	5870	5870	5870	0
625	20230605	102400	122227790	5870	5870	5870	5870	140
626	20230605	102300	121405990	5890	5890	5890	5890	1
627	20230605	102200	121400100	5870	5870	5870	5870	0
628	20230605	102100	121400100	5870	5870	5870	5870	0
629	20230605	102000	121400100	5870	5870	5870	5870	192
630	20230605	101900	120273060	5870	5870	5870	5870	808
631	20230605	101800	115530100	5870	5870	5870	5870	0
632	20230605	101700	115530100	5870	5870	5870	5870	1
633	20230605	101600	115524230	5860	5860	5860	5860	5
634	20230605	101500	115494930	5870	5870	5870	5870	0
635	20230605	101400	115494930	5870	5870	5870	5870	0
636	20230605	101300	115494930	5870	5870	5870	5870	0
637	20230605	101200	115494930	5870	5870	5870	5870	0
638	20230605	101100	115494930	5870	5870	5870	5870	0
639	20230605	101000	115494930	5870	5870	5870	5870	0
640	20230605	100900	115494930	5870	5870	5870	5870	0
641	20230605	100800	115494930	5870	5870	5870	5870	1000
642	20230605	100700	109624930	5860	5860	5860	5860	0
643	20230605	100600	109624930	5860	5870	5870	5860	190
644	20230605	100500	108511330	5870	5870	5870	5870	1
645	20230605	100400	108505460	5880	5880	5880	5880	0
646	20230605	100300	108505460	5880	5880	5880	5880	10
647	20230605	100200	108446660	5890	5890	5890	5890	10
648	20230605	100100	108387760	5890	5890	5890	5890	0
649	20230605	100000	108387760	5890	5890	5890	5890	45
650	20230605	095900	108122710	5890	5890	5890	5890	2
651	20230605	095800	108110930	5900	5870	5900	5870	301
652	20230605	095700	106336980	5870	5870	5870	5870	15
653	20230605	095600	106248930	5860	5860	5860	5860	68
654	20230605	095500	105850450	5860	5860	5860	5860	0
655	20230605	095400	105850450	5860	5810	5860	5810	52
656	20230605	095300	105548030	5840	5840	5840	5840	137
657	20230605	095200	104747950	5860	5860	5860	5860	0
658	20230605	095100	104747950	5860	5870	5870	5800	881
659	20230605	095000	99624740	5870	5870	5870	5870	63
660	20230605	094900	99254930	5870	5870	5870	5870	13
661	20230605	094800	99178620	5870	5870	5870	5870	0
662	20230605	094700	99178620	5870	5870	5870	5870	0
663	20230605	094600	99178620	5870	5910	5910	5870	1260
664	20230605	094500	91732420	5910	5900	5910	5900	17
665	20230605	094400	91632110	5910	5880	5910	5880	1312
666	20230605	094300	83897810	5870	5850	5870	5850	296
667	20230605	094200	82161130	5850	5850	5850	5850	11
668	20230605	094100	82096780	5850	5850	5850	5850	0
669	20230605	094000	82096780	5850	5810	5850	5800	101
670	20230605	093900	81510780	5800	5800	5800	5800	3153
671	20230605	093800	63223380	5800	5840	5840	5800	1376
672	20230605	093700	55226010	5840	5840	5840	5840	74
673	20230605	093600	54793850	5840	5840	5840	5840	43
674	20230605	093500	54542730	5860	5860	5860	5860	0
675	20230605	093400	54542730	5860	5860	5860	5860	0
676	20230605	093300	54542730	5860	5830	5860	5830	8
677	20230605	093200	54495970	5830	5830	5830	5830	0
678	20230605	093100	54495970	5830	5830	5830	5830	0
679	20230605	093000	54495970	5830	5830	5830	5830	0
680	20230605	092900	54495970	5830	5840	5840	5830	170
681	20230605	092800	53504460	5880	5880	5880	5880	0
682	20230605	092700	53504460	5880	5880	5880	5880	1
683	20230605	092600	53498580	5840	5880	5890	5840	400
684	20230605	092500	51149400	5890	5890	5890	5890	0
685	20230605	092400	51149400	5890	5890	5890	5890	0
686	20230605	092300	51149400	5890	5830	5890	5830	123
687	20230605	092200	50431590	5830	5830	5830	5820	547
688	20230605	092100	47247160	5840	5860	5860	5840	2205
689	20230605	092000	34367570	5870	5880	5880	5870	778
690	20230605	091900	29800690	5890	5890	5890	5890	0
691	20230605	091800	29800690	5890	5890	5890	5890	100
692	20230605	091700	29211690	5890	5890	5900	5890	209
693	20230605	091600	27980610	5870	5870	5880	5870	98
694	20230605	091500	27405270	5870	5870	5870	5870	2
695	20230605	091400	27393530	5880	5860	5880	5850	114
696	20230605	091300	26726490	5870	5870	5870	5870	0
697	20230605	091200	26726490	5870	5870	5870	5870	200
698	20230605	091100	25552490	5870	5850	5870	5850	21
699	20230605	091000	25429620	5850	5850	5850	5850	382
700	20230605	090900	23194920	5860	5870	5880	5860	1763
701	20230605	090800	12863230	5870	5870	5870	5870	134
702	20230605	090700	12076650	5860	5860	5860	5860	1
703	20230605	090600	12070790	5870	5860	5870	5860	124
704	20230605	090500	11342960	5850	5850	5850	5850	0
705	20230605	090400	11342960	5850	5850	5850	5850	151
706	20230605	090300	10459610	5850	5850	5850	5850	0
707	20230605	090200	10459610	5850	5850	5850	5850	500
708	20230605	090100	7534610	5850	5840	5850	5840	145
709	20230605	090000	6686800	5840	5840	5840	5840	1145