KissMeData/026890/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203600	370364830	5770	5770	5770	5770	1013
3	20230605	203500	370364830	5770	5770	5770	5770	0
4	20230605	203400	370364830	5770	5770	5770	5770	0
5	20230605	203300	370364830	5770	5770	5770	5770	0
6	20230605	203200	370364830	5770	5770	5770	5770	0
7	20230605	203100	370364830	5770	5770	5770	5770	0
8	20230605	203000	370364830	5770	5770	5770	5770	0
9	20230605	202900	370364830	5770	5770	5770	5770	0
10	20230605	202800	370364830	5770	5770	5770	5770	0
11	20230605	202700	370364830	5770	5770	5770	5770	0
12	20230605	202600	370364830	5770	5770	5770	5770	0
13	20230605	202500	370364830	5770	5770	5770	5770	0
14	20230605	202400	370364830	5770	5770	5770	5770	0
15	20230605	202300	370364830	5770	5770	5770	5770	0
16	20230605	202200	370364830	5770	5770	5770	5770	0
17	20230605	202100	370364830	5770	5770	5770	5770	0
18	20230605	202000	370364830	5770	5770	5770	5770	0
19	20230605	201900	370364830	5770	5770	5770	5770	0
20	20230605	201800	370364830	5770	5770	5770	5770	0
21	20230605	201700	370364830	5770	5770	5770	5770	0
22	20230605	201600	370364830	5770	5770	5770	5770	0
23	20230605	201500	370364830	5770	5770	5770	5770	0
24	20230605	201400	370364830	5770	5770	5770	5770	0
25	20230605	201300	370364830	5770	5770	5770	5770	0
26	20230605	201200	370364830	5770	5770	5770	5770	0
27	20230605	201100	370364830	5770	5770	5770	5770	0
28	20230605	201000	370364830	5770	5770	5770	5770	0
29	20230605	200900	370364830	5770	5770	5770	5770	0
30	20230605	200800	370364830	5770	5770	5770	5770	0
31	20230605	200700	370364830	5770	5770	5770	5770	0
32	20230605	200600	370364830	5770	5770	5770	5770	1013
33	20230605	200500	370364830	5770	5770	5770	5770	0
34	20230605	200400	370364830	5770	5770	5770	5770	0
35	20230605	200300	370364830	5770	5770	5770	5770	0
36	20230605	200200	370364830	5770	5770	5770	5770	0
37	20230605	200100	370364830	5770	5770	5770	5770	0
38	20230605	200000	370364830	5770	5770	5770	5770	0
39	20230605	195900	370364830	5770	5770	5770	5770	0
40	20230605	195800	370364830	5770	5770	5770	5770	0
41	20230605	195700	370364830	5770	5770	5770	5770	0
42	20230605	195600	370364830	5770	5770	5770	5770	0
43	20230605	195500	370364830	5770	5770	5770	5770	0
44	20230605	195400	370364830	5770	5770	5770	5770	0
45	20230605	195300	370364830	5770	5770	5770	5770	0
46	20230605	195200	370364830	5770	5770	5770	5770	0
47	20230605	195100	370364830	5770	5770	5770	5770	0
48	20230605	195000	370364830	5770	5770	5770	5770	0
49	20230605	194900	370364830	5770	5770	5770	5770	0
50	20230605	194800	370364830	5770	5770	5770	5770	0
51	20230605	194700	370364830	5770	5770	5770	5770	0
52	20230605	194600	370364830	5770	5770	5770	5770	0
53	20230605	194500	370364830	5770	5770	5770	5770	0
54	20230605	194400	370364830	5770	5770	5770	5770	0
55	20230605	194300	370364830	5770	5770	5770	5770	0
56	20230605	194200	370364830	5770	5770	5770	5770	0
57	20230605	194100	370364830	5770	5770	5770	5770	0
58	20230605	194000	370364830	5770	5770	5770	5770	0
59	20230605	193900	370364830	5770	5770	5770	5770	0
60	20230605	193800	370364830	5770	5770	5770	5770	0
61	20230605	193700	370364830	5770	5770	5770	5770	0
62	20230605	193600	370364830	5770	5770	5770	5770	1013
63	20230605	193500	370364830	5770	5770	5770	5770	0
64	20230605	193400	370364830	5770	5770	5770	5770	0
65	20230605	193300	370364830	5770	5770	5770	5770	0
66	20230605	193200	370364830	5770	5770	5770	5770	0
67	20230605	193100	370364830	5770	5770	5770	5770	0
68	20230605	193000	370364830	5770	5770	5770	5770	0
69	20230605	192900	370364830	5770	5770	5770	5770	0
70	20230605	192800	370364830	5770	5770	5770	5770	0
71	20230605	192700	370364830	5770	5770	5770	5770	0
72	20230605	192600	370364830	5770	5770	5770	5770	0
73	20230605	192500	370364830	5770	5770	5770	5770	0
74	20230605	192400	370364830	5770	5770	5770	5770	0
75	20230605	192300	370364830	5770	5770	5770	5770	0
76	20230605	192200	370364830	5770	5770	5770	5770	0
77	20230605	192100	370364830	5770	5770	5770	5770	0
78	20230605	192000	370364830	5770	5770	5770	5770	0
79	20230605	191900	370364830	5770	5770	5770	5770	0
80	20230605	191800	370364830	5770	5770	5770	5770	0
81	20230605	191700	370364830	5770	5770	5770	5770	0
82	20230605	191600	370364830	5770	5770	5770	5770	0
83	20230605	191500	370364830	5770	5770	5770	5770	0
84	20230605	191400	370364830	5770	5770	5770	5770	0
85	20230605	191300	370364830	5770	5770	5770	5770	0
86	20230605	191200	370364830	5770	5770	5770	5770	0
87	20230605	191100	370364830	5770	5770	5770	5770	0
88	20230605	191000	370364830	5770	5770	5770	5770	0
89	20230605	190900	370364830	5770	5770	5770	5770	0
90	20230605	190800	370364830	5770	5770	5770	5770	0
91	20230605	190700	370364830	5770	5770	5770	5770	0
92	20230605	190600	370364830	5770	5770	5770	5770	1013
93	20230605	190500	370364830	5770	5770	5770	5770	0
94	20230605	190400	370364830	5770	5770	5770	5770	0
95	20230605	190300	370364830	5770	5770	5770	5770	0
96	20230605	190200	370364830	5770	5770	5770	5770	0
97	20230605	190100	370364830	5770	5770	5770	5770	0
98	20230605	190000	370364830	5770	5770	5770	5770	0
99	20230605	185900	370364830	5770	5770	5770	5770	0
100	20230605	185800	370364830	5770	5770	5770	5770	0
101	20230605	185700	370364830	5770	5770	5770	5770	0
102	20230605	185600	370364830	5770	5770	5770	5770	0
103	20230605	185500	370364830	5770	5770	5770	5770	0
104	20230605	185400	370364830	5770	5770	5770	5770	0
105	20230605	185300	370364830	5770	5770	5770	5770	0
106	20230605	185200	370364830	5770	5770	5770	5770	0
107	20230605	185100	370364830	5770	5770	5770	5770	0
108	20230605	185000	370364830	5770	5770	5770	5770	0
109	20230605	184900	370364830	5770	5770	5770	5770	0
110	20230605	184800	370364830	5770	5770	5770	5770	0
111	20230605	184700	370364830	5770	5770	5770	5770	0
112	20230605	184600	370364830	5770	5770	5770	5770	0
113	20230605	184500	370364830	5770	5770	5770	5770	0
114	20230605	184400	370364830	5770	5770	5770	5770	0
115	20230605	184300	370364830	5770	5770	5770	5770	0
116	20230605	184200	370364830	5770	5770	5770	5770	0
117	20230605	184100	370364830	5770	5770	5770	5770	0
118	20230605	184000	370364830	5770	5770	5770	5770	0
119	20230605	183900	370364830	5770	5770	5770	5770	0
120	20230605	183800	370364830	5770	5770	5770	5770	0
121	20230605	183700	370364830	5770	5770	5770	5770	0
122	20230605	183600	370364830	5770	5770	5770	5770	1013
123	20230605	183500	370364830	5770	5770	5770	5770	0
124	20230605	183400	370364830	5770	5770	5770	5770	0
125	20230605	183300	370364830	5770	5770	5770	5770	0
126	20230605	183200	370364830	5770	5770	5770	5770	0
127	20230605	183100	370364830	5770	5770	5770	5770	0
128	20230605	183000	370364830	5770	5770	5770	5770	0
129	20230605	182900	370364830	5770	5770	5770	5770	0
130	20230605	182800	370364830	5770	5770	5770	5770	0
131	20230605	182700	370364830	5770	5770	5770	5770	0
132	20230605	182600	370364830	5770	5770	5770	5770	0
133	20230605	182500	370364830	5770	5770	5770	5770	0
134	20230605	182400	370364830	5770	5770	5770	5770	0
135	20230605	182300	370364830	5770	5770	5770	5770	0
136	20230605	182200	370364830	5770	5770	5770	5770	0
137	20230605	182100	370364830	5770	5770	5770	5770	0
138	20230605	182000	370364830	5770	5770	5770	5770	0
139	20230605	181900	370364830	5770	5770	5770	5770	0
140	20230605	181800	370364830	5770	5770	5770	5770	0
141	20230605	181700	370364830	5770	5770	5770	5770	0
142	20230605	181600	370364830	5770	5770	5770	5770	0
143	20230605	181500	370364830	5770	5770	5770	5770	0
144	20230605	181400	370364830	5770	5770	5770	5770	0
145	20230605	181300	370364830	5770	5770	5770	5770	0
146	20230605	181200	370364830	5770	5770	5770	5770	0
147	20230605	181100	370364830	5770	5770	5770	5770	0
148	20230605	181000	370364830	5770	5770	5770	5770	0
149	20230605	180900	370364830	5770	5770	5770	5770	0
150	20230605	180800	370364830	5770	5770	5770	5770	0
151	20230605	180700	370364830	5770	5770	5770	5770	0
152	20230605	180600	370364830	5770	5770	5770	5770	1013
153	20230605	180500	370364830	5770	5770	5770	5770	0
154	20230605	180400	370364830	5770	5770	5770	5770	0
155	20230605	180300	370364830	5770	5770	5770	5770	0
156	20230605	180200	370364830	5770	5770	5770	5770	0
157	20230605	180100	370364830	5770	5770	5770	5770	0
158	20230605	180000	370364830	5770	5770	5770	5770	0
159	20230605	175900	370364830	5770	5770	5770	5770	0
160	20230605	175800	370364830	5770	5770	5770	5770	0
161	20230605	175700	370364830	5770	5770	5770	5770	0
162	20230605	175600	370364830	5770	5770	5770	5770	0
163	20230605	175500	370364830	5770	5770	5770	5770	0
164	20230605	175400	370364830	5770	5770	5770	5770	0
165	20230605	175300	370364830	5770	5770	5770	5770	0
166	20230605	175200	370364830	5770	5770	5770	5770	0
167	20230605	175100	370364830	5770	5770	5770	5770	0
168	20230605	175000	370364830	5770	5770	5770	5770	0
169	20230605	174900	370364830	5770	5770	5770	5770	0
170	20230605	174800	370364830	5770	5770	5770	5770	0
171	20230605	174700	370364830	5770	5770	5770	5770	0
172	20230605	174600	370364830	5770	5770	5770	5770	0
173	20230605	174500	370364830	5770	5770	5770	5770	0
174	20230605	174400	370364830	5770	5770	5770	5770	0
175	20230605	174300	370364830	5770	5770	5770	5770	0
176	20230605	174200	370364830	5770	5770	5770	5770	0
177	20230605	174100	370364830	5770	5770	5770	5770	0
178	20230605	174000	370364830	5770	5770	5770	5770	0
179	20230605	173900	370364830	5770	5770	5770	5770	0
180	20230605	173800	370364830	5770	5770	5770	5770	0
181	20230605	173700	370364830	5770	5770	5770	5770	0
182	20230605	173600	370364830	5770	5770	5770	5770	1013
183	20230605	173500	370364830	5770	5770	5770	5770	0
184	20230605	173400	370364830	5770	5770	5770	5770	0
185	20230605	173300	370364830	5770	5770	5770	5770	0
186	20230605	173200	370364830	5770	5770	5770	5770	0
187	20230605	173100	370364830	5770	5770	5770	5770	0
188	20230605	173000	370364830	5770	5770	5770	5770	0
189	20230605	172900	370364830	5770	5770	5770	5770	0
190	20230605	172800	370364830	5770	5770	5770	5770	0
191	20230605	172700	370364830	5770	5770	5770	5770	0
192	20230605	172600	370364830	5770	5770	5770	5770	0
193	20230605	172500	370364830	5770	5770	5770	5770	0
194	20230605	172400	370364830	5770	5770	5770	5770	0
195	20230605	172300	370364830	5770	5770	5770	5770	0
196	20230605	172200	370364830	5770	5770	5770	5770	0
197	20230605	172100	370364830	5770	5770	5770	5770	0
198	20230605	172000	370364830	5770	5770	5770	5770	0
199	20230605	171900	370364830	5770	5770	5770	5770	0
200	20230605	171800	370364830	5770	5770	5770	5770	0
201	20230605	171700	370364830	5770	5770	5770	5770	0
202	20230605	171600	370364830	5770	5770	5770	5770	0
203	20230605	171500	370364830	5770	5770	5770	5770	0
204	20230605	171400	370364830	5770	5770	5770	5770	0
205	20230605	171300	370364830	5770	5770	5770	5770	0
206	20230605	171200	370364830	5770	5770	5770	5770	0
207	20230605	171100	370364830	5770	5770	5770	5770	0
208	20230605	171000	370364830	5770	5770	5770	5770	0
209	20230605	170900	370364830	5770	5770	5770	5770	0
210	20230605	170800	370364830	5770	5770	5770	5770	0
211	20230605	170700	370364830	5770	5770	5770	5770	0
212	20230605	170600	370364830	5770	5770	5770	5770	1013
213	20230605	170500	370364830	5770	5770	5770	5770	0
214	20230605	170400	370364830	5770	5770	5770	5770	0
215	20230605	170300	370364830	5770	5770	5770	5770	0
216	20230605	170200	370364830	5770	5770	5770	5770	0
217	20230605	170100	370364830	5770	5770	5770	5770	0
218	20230605	170000	370364830	5770	5770	5770	5770	0
219	20230605	165900	370364830	5770	5770	5770	5770	0
220	20230605	165800	370364830	5770	5770	5770	5770	0
221	20230605	165700	370364830	5770	5770	5770	5770	0
222	20230605	165600	370364830	5770	5770	5770	5770	0
223	20230605	165500	370364830	5770	5770	5770	5770	0
224	20230605	165400	370364830	5770	5770	5770	5770	0
225	20230605	165300	370364830	5770	5770	5770	5770	0
226	20230605	165200	370364830	5770	5770	5770	5770	0
227	20230605	165100	370364830	5770	5770	5770	5770	0
228	20230605	165000	370364830	5770	5770	5770	5770	0
229	20230605	164900	370364830	5770	5770	5770	5770	0
230	20230605	164800	370364830	5770	5770	5770	5770	0
231	20230605	164700	370364830	5770	5770	5770	5770	0
232	20230605	164600	370364830	5770	5770	5770	5770	0
233	20230605	164500	370364830	5770	5770	5770	5770	0
234	20230605	164400	370364830	5770	5770	5770	5770	0
235	20230605	164300	370364830	5770	5770	5770	5770	0
236	20230605	164200	370364830	5770	5770	5770	5770	0
237	20230605	164100	370364830	5770	5770	5770	5770	0
238	20230605	164000	370364830	5770	5770	5770	5770	0
239	20230605	163900	370364830	5770	5770	5770	5770	0
240	20230605	163800	370364830	5770	5770	5770	5770	0
241	20230605	163700	370364830	5770	5770	5770	5770	0
242	20230605	163600	370364830	5770	5770	5770	5770	1013
243	20230605	163500	370364830	5770	5770	5770	5770	0
244	20230605	163400	370364830	5770	5770	5770	5770	0
245	20230605	163300	370364830	5770	5770	5770	5770	0
246	20230605	163200	370364830	5770	5770	5770	5770	0
247	20230605	163100	370364830	5770	5770	5770	5770	0
248	20230605	163000	370364830	5770	5770	5770	5770	0
249	20230605	162900	370364830	5770	5770	5770	5770	0
250	20230605	162800	370364830	5770	5770	5770	5770	0
251	20230605	162700	370364830	5770	5770	5770	5770	0
252	20230605	162600	370364830	5770	5770	5770	5770	0
253	20230605	162500	370364830	5770	5770	5770	5770	0
254	20230605	162400	370364830	5770	5770	5770	5770	0
255	20230605	162300	370364830	5770	5770	5770	5770	0
256	20230605	162200	370364830	5770	5770	5770	5770	0
257	20230605	162100	370364830	5770	5770	5770	5770	0
258	20230605	162000	370364830	5770	5770	5770	5770	0
259	20230605	161900	370364830	5770	5770	5770	5770	0
260	20230605	161800	370364830	5770	5770	5770	5770	0
261	20230605	161700	370364830	5770	5770	5770	5770	0
262	20230605	161600	370364830	5770	5770	5770	5770	0
263	20230605	161500	370364830	5770	5770	5770	5770	0
264	20230605	161400	370364830	5770	5770	5770	5770	0
265	20230605	161300	370364830	5770	5770	5770	5770	0
266	20230605	161200	370364830	5770	5770	5770	5770	0
267	20230605	161100	370364830	5770	5770	5770	5770	0
268	20230605	161000	370364830	5770	5770	5770	5770	0
269	20230605	160900	370364830	5770	5770	5770	5770	0
270	20230605	160800	370364830	5770	5770	5770	5770	0
271	20230605	160700	370364830	5770	5770	5770	5770	0
272	20230605	160600	370364830	5770	5770	5770	5770	1013
273	20230605	160500	370364830	5770	5770	5770	5770	0
274	20230605	160400	370364830	5770	5770	5770	5770	0
275	20230605	160300	370364830	5770	5770	5770	5770	0
276	20230605	160200	370364830	5770	5770	5770	5770	0
277	20230605	160100	370364830	5770	5770	5770	5770	0
278	20230605	160000	370364830	5770	5770	5770	5770	0
279	20230605	155900	370364830	5770	5770	5770	5770	0
280	20230605	155800	370364830	5770	5770	5770	5770	0
281	20230605	155700	370364830	5770	5770	5770	5770	0
282	20230605	155600	370364830	5770	5770	5770	5770	0
283	20230605	155500	370364830	5770	5770	5770	5770	0
284	20230605	155400	370364830	5770	5770	5770	5770	0
285	20230605	155300	370364830	5770	5770	5770	5770	0
286	20230605	155200	370364830	5770	5770	5770	5770	0
287	20230605	155100	370364830	5770	5770	5770	5770	0
288	20230605	155000	370364830	5770	5770	5770	5770	0
289	20230605	154900	370364830	5770	5770	5770	5770	0
290	20230605	154800	370364830	5770	5770	5770	5770	0
291	20230605	154700	370364830	5770	5770	5770	5770	0
292	20230605	154600	370364830	5770	5770	5770	5770	0
293	20230605	154500	370364830	5770	5770	5770	5770	0
294	20230605	154400	370364830	5770	5770	5770	5770	0
295	20230605	154300	370364830	5770	5770	5770	5770	0
296	20230605	154200	370364830	5770	5770	5770	5770	0
297	20230605	154100	370364830	5770	5770	5770	5770	0
298	20230605	154000	370364830	5770	5770	5770	5770	0
299	20230605	153900	370364830	5770	5770	5770	5770	0
300	20230605	153800	370364830	5770	5770	5770	5770	0
301	20230605	153700	370364830	5770	5770	5770	5770	0
302	20230605	153600	370364830	5770	5770	5770	5770	1013
303	20230605	153500	370364830	5770	5770	5770	5770	0
304	20230605	153400	370364830	5770	5770	5770	5770	0
305	20230605	153300	370364830	5770	5770	5770	5770	0
306	20230605	153200	370364830	5770	5770	5770	5770	0
307	20230605	153100	370364830	5770	5770	5770	5770	0
308	20230605	153000	370364830	5770	5770	5770	5770	1013
309	20230605	152900	364519820	5760	5760	5760	5760	0
310	20230605	152800	364519820	5760	5760	5760	5760	0
311	20230605	152700	364519820	5760	5760	5760	5760	0
312	20230605	152600	364519820	5760	5760	5760	5760	0
313	20230605	152500	364519820	5760	5760	5760	5760	0
314	20230605	152400	364519820	5760	5760	5760	5760	0
315	20230605	152300	364519820	5760	5760	5760	5760	0
316	20230605	152200	364519820	5760	5760	5760	5760	0
317	20230605	152100	364519820	5760	5760	5760	5760	0
318	20230605	152000	364519820	5760	5760	5760	5760	0
319	20230605	151900	364519820	5760	5770	5770	5760	21
320	20230605	151800	364398850	5760	5760	5770	5760	77
321	20230605	151700	363955300	5760	5760	5760	5760	98
322	20230605	151600	363390820	5760	5760	5760	5760	104
323	20230605	151500	362791780	5760	5760	5770	5760	246
324	20230605	151400	361374810	5760	5760	5770	5760	140
325	20230605	151300	360568400	5760	5760	5760	5760	0
326	20230605	151200	360568400	5760	5760	5760	5760	21
327	20230605	151100	360447440	5760	5770	5770	5760	130
328	20230605	151000	359698040	5770	5770	5770	5770	60
329	20230605	150900	359351840	5770	5770	5770	5770	75
330	20230605	150800	358919090	5770	5770	5770	5770	345
331	20230605	150700	356928440	5770	5780	5780	5770	65
332	20230605	150600	356553220	5780	5780	5780	5770	68
333	20230605	150500	356160580	5780	5770	5780	5770	61
334	20230605	150400	355808500	5770	5780	5780	5770	32
335	20230605	150300	355623840	5770	5770	5770	5770	40
336	20230605	150200	355393040	5770	5770	5770	5770	546
337	20230605	150100	352242620	5790	5790	5790	5790	0
338	20230605	150000	352242620	5790	5770	5790	5770	6
339	20230605	145900	352207980	5790	5780	5790	5780	505
340	20230605	145800	349286760	5770	5770	5770	5770	4
341	20230605	145700	349263680	5780	5780	5780	5780	0
342	20230605	145600	349263680	5780	5780	5780	5780	0
343	20230605	145500	349263680	5780	5780	5780	5780	5
344	20230605	145400	349234780	5780	5780	5780	5780	1
345	20230605	145300	349229000	5780	5780	5780	5780	1
346	20230605	145200	349223220	5750	5780	5780	5750	5001
347	20230605	145100	320442260	5780	5780	5780	5780	20
348	20230605	145000	320326660	5780	5780	5780	5780	50
349	20230605	144900	320037660	5780	5780	5780	5780	10
350	20230605	144800	319979860	5780	5770	5780	5770	110
351	20230605	144700	319344650	5770	5770	5770	5770	190
352	20230605	144600	318248350	5770	5770	5770	5760	411
353	20230605	144500	315876980	5770	5770	5770	5770	2
354	20230605	144400	315865440	5770	5770	5770	5770	7
355	20230605	144300	315825050	5770	5770	5770	5770	97
356	20230605	144200	315265360	5770	5770	5780	5770	21
357	20230605	144100	315144180	5780	5780	5780	5780	1
358	20230605	144000	315138400	5770	5770	5770	5770	329
359	20230605	143900	313240070	5770	5770	5770	5770	38
360	20230605	143800	313020810	5790	5790	5790	5790	0
361	20230605	143700	313020810	5790	5790	5790	5790	0
362	20230605	143600	313020810	5790	5790	5790	5790	131
363	20230605	143500	312262320	5790	5790	5790	5790	50
364	20230605	143400	311972820	5790	5790	5790	5790	100
365	20230605	143300	311393820	5790	5790	5790	5790	0
366	20230605	143200	311393820	5790	5790	5790	5790	1
367	20230605	143100	311388030	5790	5790	5790	5790	0
368	20230605	143000	311388030	5790	5790	5790	5790	0
369	20230605	142900	311388030	5790	5770	5790	5770	763
370	20230605	142800	306983520	5770	5770	5770	5770	45
371	20230605	142700	306723870	5760	5760	5760	5760	10
372	20230605	142600	306666270	5770	5770	5770	5770	0
373	20230605	142500	306666270	5770	5770	5770	5770	1000
374	20230605	142400	300896270	5770	5770	5770	5770	5
375	20230605	142300	300867420	5770	5770	5770	5770	0
376	20230605	142200	300867420	5770	5770	5770	5770	0
377	20230605	142100	300867420	5770	5770	5770	5770	0
378	20230605	142000	300867420	5770	5770	5770	5770	0
379	20230605	141900	300867420	5770	5770	5770	5770	180
380	20230605	141800	299828820	5760	5760	5760	5760	0
381	20230605	141700	299828820	5760	5760	5760	5760	0
382	20230605	141600	299828820	5760	5760	5760	5760	393
383	20230605	141500	297565140	5770	5770	5770	5770	10
384	20230605	141400	297507440	5770	5770	5770	5770	0
385	20230605	141300	297507440	5770	5770	5770	5770	0
386	20230605	141200	297507440	5770	5770	5770	5770	0
387	20230605	141100	297507440	5770	5770	5770	5770	0
388	20230605	141000	297507440	5770	5770	5770	5770	3
389	20230605	140900	297490130	5760	5760	5760	5760	135
390	20230605	140800	296712530	5770	5770	5770	5770	20
391	20230605	140700	296597130	5770	5770	5770	5770	0
392	20230605	140600	296597130	5770	5770	5770	5770	181
393	20230605	140500	295552760	5770	5770	5770	5770	19
394	20230605	140400	295443130	5770	5770	5770	5770	8
395	20230605	140300	295396970	5770	5770	5770	5770	0
396	20230605	140200	295396970	5770	5770	5770	5770	0
397	20230605	140100	295396970	5770	5770	5770	5770	0
398	20230605	140000	295396970	5770	5770	5770	5770	70
399	20230605	135900	294993070	5760	5760	5760	5760	0
400	20230605	135800	294993070	5760	5760	5760	5760	0
401	20230605	135700	294993070	5760	5760	5760	5760	0
402	20230605	135600	294993070	5760	5760	5760	5760	0
403	20230605	135500	294993070	5760	5760	5760	5760	0
404	20230605	135400	294993070	5760	5760	5760	5760	0
405	20230605	135300	294993070	5760	5770	5770	5760	240
406	20230605	135200	293610470	5760	5770	5770	5760	1517
407	20230605	135100	284867380	5760	5760	5760	5760	435
408	20230605	135000	282361780	5760	5760	5770	5760	1477
409	20230605	134900	273854250	5760	5760	5760	5760	142
410	20230605	134800	273036330	5760	5760	5760	5760	0
411	20230605	134700	273036330	5760	5770	5770	5760	71
412	20230605	134600	272627000	5770	5770	5770	5770	185
413	20230605	134500	271559550	5770	5770	5770	5770	54
414	20230605	134400	271247970	5770	5780	5780	5770	2118
415	20230605	134300	259027060	5780	5780	5780	5780	0
416	20230605	134200	259027060	5780	5780	5780	5780	0
417	20230605	134100	259027060	5780	5780	5780	5780	0
418	20230605	134000	259027060	5780	5780	5780	5780	0
419	20230605	133900	259027060	5780	5780	5780	5780	300
420	20230605	133800	257293060	5790	5790	5790	5790	1
421	20230605	133700	257287270	5790	5790	5790	5790	0
422	20230605	133600	257287270	5790	5790	5790	5790	467
423	20230605	133500	254583340	5790	5790	5790	5790	165
424	20230605	133400	253627990	5790	5790	5790	5790	0
425	20230605	133300	253627990	5790	5790	5790	5790	4
426	20230605	133200	253604830	5780	5780	5780	5780	0
427	20230605	133100	253604830	5780	5790	5790	5780	534
428	20230605	133000	250513310	5790	5790	5790	5790	0
429	20230605	132900	250513310	5790	5790	5790	5790	10
430	20230605	132800	250455410	5790	5790	5790	5790	0
431	20230605	132700	250455410	5790	5790	5790	5790	0
432	20230605	132600	250455410	5790	5790	5790	5790	0
433	20230605	132500	250455410	5790	5790	5790	5790	0
434	20230605	132400	250455410	5790	5790	5790	5790	46
435	20230605	132300	250189070	5790	5790	5790	5790	0
436	20230605	132200	250189070	5790	5790	5790	5790	18
437	20230605	132100	250084850	5780	5790	5790	5780	1409
438	20230605	132000	241926840	5790	5790	5790	5790	0
439	20230605	131900	241926840	5790	5790	5790	5790	10
440	20230605	131800	241868940	5790	5790	5800	5790	302
441	20230605	131700	240120350	5790	5790	5790	5790	0
442	20230605	131600	240120350	5790	5790	5790	5790	789
443	20230605	131500	235552040	5790	5790	5790	5790	1
444	20230605	131400	235546250	5780	5780	5780	5780	0
445	20230605	131300	235546250	5780	5780	5780	5780	895
446	20230605	131200	230373150	5780	5790	5790	5780	371
447	20230605	131100	228227300	5790	5790	5790	5780	216
448	20230605	131000	226976810	5790	5790	5790	5790	495
449	20230605	130900	224110760	5790	5790	5790	5790	0
450	20230605	130800	224110760	5790	5790	5790	5790	52
451	20230605	130700	223809680	5790	5790	5790	5790	0
452	20230605	130600	223809680	5790	5790	5790	5790	0
453	20230605	130500	223809680	5790	5790	5790	5790	2
454	20230605	130400	223798100	5790	5790	5790	5790	0
455	20230605	130300	223798100	5790	5790	5790	5790	924
456	20230605	130200	218448140	5790	5790	5790	5790	5
457	20230605	130100	218419190	5790	5790	5790	5790	0
458	20230605	130000	218419190	5790	5790	5790	5790	183
459	20230605	125900	217359620	5780	5780	5780	5780	0
460	20230605	125800	217359620	5780	5780	5780	5780	0
461	20230605	125700	217359620	5780	5780	5780	5780	127
462	20230605	125600	216625560	5780	5780	5780	5780	0
463	20230605	125500	216625560	5780	5780	5780	5780	0
464	20230605	125400	216625560	5780	5780	5780	5780	124
465	20230605	125300	215908840	5780	5780	5780	5780	0
466	20230605	125200	215908840	5780	5780	5780	5780	201
467	20230605	125100	214747060	5790	5790	5790	5790	0
468	20230605	125000	214747060	5790	5790	5790	5790	0
469	20230605	124900	214747060	5790	5790	5790	5790	0
470	20230605	124800	214747060	5790	5790	5790	5790	10
471	20230605	124700	214689160	5790	5790	5790	5790	0
472	20230605	124600	214689160	5790	5790	5790	5790	0
473	20230605	124500	214689160	5790	5790	5790	5790	0
474	20230605	124400	214689160	5790	5790	5790	5790	0
475	20230605	124300	214689160	5790	5790	5790	5790	0
476	20230605	124200	214689160	5790	5790	5790	5790	10
477	20230605	124100	214631260	5790	5790	5790	5790	173
478	20230605	124000	213629590	5780	5780	5780	5780	0
479	20230605	123900	213629590	5780	5780	5780	5780	113
480	20230605	123800	212976450	5790	5790	5790	5790	0
481	20230605	123700	212976450	5790	5790	5790	5790	0
482	20230605	123600	212976450	5790	5790	5790	5790	0
483	20230605	123500	212976450	5790	5790	5790	5790	0
484	20230605	123400	212976450	5790	5790	5790	5790	23
485	20230605	123300	212843280	5790	5790	5790	5790	0
486	20230605	123200	212843280	5790	5790	5790	5790	0
487	20230605	123100	212843280	5790	5790	5790	5790	0
488	20230605	123000	212843280	5790	5790	5790	5790	0
489	20230605	122900	212843280	5790	5790	5790	5790	2
490	20230605	122800	212831700	5790	5790	5790	5790	367
491	20230605	122700	210706770	5800	5800	5800	5800	0
492	20230605	122600	210706770	5800	5800	5800	5800	1
493	20230605	122500	210700970	5800	5800	5800	5800	0
494	20230605	122400	210700970	5800	5800	5800	5800	2
495	20230605	122300	210689370	5790	5790	5790	5790	0
496	20230605	122200	210689370	5790	5790	5790	5790	5
497	20230605	122100	210660420	5800	5800	5800	5800	0
498	20230605	122000	210660420	5800	5800	5800	5800	0
499	20230605	121900	210660420	5800	5800	5800	5800	53
500	20230605	121800	210353020	5790	5790	5790	5790	0
501	20230605	121700	210353020	5790	5790	5790	5790	0
502	20230605	121600	210353020	5790	5790	5790	5790	0
503	20230605	121500	210353020	5790	5790	5790	5790	318
504	20230605	121400	208511800	5790	5790	5790	5790	0
505	20230605	121300	208511800	5790	5790	5790	5790	0
506	20230605	121200	208511800	5790	5790	5790	5790	0
507	20230605	121100	208511800	5790	5790	5790	5790	0
508	20230605	121000	208511800	5790	5790	5790	5790	0
509	20230605	120900	208511800	5790	5790	5790	5790	5
510	20230605	120800	208482850	5790	5790	5790	5790	5
511	20230605	120700	208453900	5790	5790	5790	5790	400
512	20230605	120600	206137900	5790	5790	5790	5790	0
513	20230605	120500	206137900	5790	5790	5790	5790	100
514	20230605	120400	205558900	5790	5790	5790	5790	0
515	20230605	120300	205558900	5790	5790	5790	5790	16
516	20230605	120200	205466260	5790	5790	5790	5790	7
517	20230605	120100	205425730	5780	5780	5780	5780	60
518	20230605	120000	205078930	5780	5780	5780	5780	0
519	20230605	115900	205078930	5780	5780	5780	5780	0
520	20230605	115800	205078930	5780	5780	5780	5780	0
521	20230605	115700	205078930	5780	5780	5780	5780	0
522	20230605	115600	205078930	5780	5780	5780	5780	0
523	20230605	115500	205078930	5780	5780	5780	5780	1
524	20230605	115400	205073150	5790	5790	5790	5790	0
525	20230605	115300	205073150	5790	5790	5790	5790	1
526	20230605	115200	205067360	5790	5790	5790	5790	0
527	20230605	115100	205067360	5790	5790	5790	5790	0
528	20230605	115000	205067360	5790	5790	5790	5790	37
529	20230605	114900	204853130	5790	5790	5790	5790	0
530	20230605	114800	204853130	5790	5790	5790	5790	0
531	20230605	114700	204853130	5790	5790	5790	5790	0
532	20230605	114600	204853130	5790	5790	5790	5790	200
533	20230605	114500	203695130	5790	5790	5790	5790	0
534	20230605	114400	203695130	5790	5790	5790	5790	0
535	20230605	114300	203695130	5790	5790	5790	5790	56
536	20230605	114200	203370890	5790	5790	5790	5790	56
537	20230605	114100	203046650	5790	5790	5790	5790	0
538	20230605	114000	203046650	5790	5790	5790	5790	0
539	20230605	113900	203046650	5790	5790	5790	5790	0
540	20230605	113800	203046650	5790	5790	5790	5790	0
541	20230605	113700	203046650	5790	5790	5790	5790	0
542	20230605	113600	203046650	5790	5780	5790	5780	217
543	20230605	113500	201792340	5780	5780	5780	5780	0
544	20230605	113400	201792340	5780	5780	5780	5780	0
545	20230605	113300	201792340	5780	5780	5780	5780	110
546	20230605	113200	201156540	5790	5790	5790	5790	0
547	20230605	113100	201156540	5790	5790	5790	5790	0
548	20230605	113000	201156540	5790	5790	5790	5790	1
549	20230605	112900	201150750	5790	5790	5790	5790	0
550	20230605	112800	201150750	5790	5790	5790	5790	0
551	20230605	112700	201150750	5790	5790	5790	5790	0
552	20230605	112600	201150750	5790	5790	5790	5790	0
553	20230605	112500	201150750	5790	5790	5790	5790	0
554	20230605	112400	201150750	5790	5790	5790	5790	0
555	20230605	112300	201150750	5790	5790	5790	5790	0
556	20230605	112200	201150750	5790	5790	5790	5790	0
557	20230605	112100	201150750	5790	5790	5790	5790	1
558	20230605	112000	201144960	5770	5770	5770	5770	0
559	20230605	111900	201144960	5770	5770	5770	5770	200
560	20230605	111800	199990960	5790	5790	5790	5790	0
561	20230605	111700	199990960	5790	5790	5790	5790	0
562	20230605	111600	199990960	5790	5790	5790	5790	1
563	20230605	111500	199985170	5790	5790	5790	5790	0
564	20230605	111400	199985170	5790	5790	5790	5790	0
565	20230605	111300	199985170	5790	5790	5790	5790	0
566	20230605	111200	199985170	5790	5790	5790	5790	126
567	20230605	111100	199255630	5790	5790	5790	5790	2
568	20230605	111000	199244050	5770	5770	5770	5770	50
569	20230605	110900	198955550	5790	5790	5790	5790	0
570	20230605	110800	198955550	5790	5790	5790	5790	0
571	20230605	110700	198955550	5790	5790	5790	5790	0
572	20230605	110600	198955550	5790	5790	5790	5790	20
573	20230605	110500	198839750	5790	5780	5790	5770	1001
574	20230605	110400	193063810	5780	5790	5790	5780	279
575	20230605	110300	191451170	5800	5800	5800	5800	0
576	20230605	110200	191451170	5800	5800	5800	5800	0
577	20230605	110100	191451170	5800	5800	5800	5800	100
578	20230605	110000	190871170	5800	5800	5800	5800	50
579	20230605	105900	190581170	5800	5800	5800	5800	0
580	20230605	105800	190581170	5800	5800	5800	5800	0
581	20230605	105700	190581170	5800	5800	5800	5800	2
582	20230605	105600	190569570	5780	5780	5780	5780	1000
583	20230605	105500	184789570	5800	5800	5800	5800	0
584	20230605	105400	184789570	5800	5800	5800	5800	0
585	20230605	105300	184789570	5800	5800	5800	5800	0
586	20230605	105200	184789570	5800	5800	5800	5800	229
587	20230605	105100	183461370	5800	5800	5800	5800	0
588	20230605	105000	183461370	5800	5800	5800	5800	0
589	20230605	104900	183461370	5800	5800	5800	5800	0
590	20230605	104800	183461370	5800	5800	5800	5800	0
591	20230605	104700	183461370	5800	5800	5800	5800	2
592	20230605	104600	183449770	5780	5780	5780	5780	0
593	20230605	104500	183449770	5780	5780	5780	5780	0
594	20230605	104400	183449770	5780	5780	5780	5780	0
595	20230605	104300	183449770	5780	5780	5780	5780	0
596	20230605	104200	183449770	5780	5780	5780	5780	0
597	20230605	104100	183449770	5780	5780	5780	5780	1000
598	20230605	104000	177669770	5780	5780	5780	5780	60
599	20230605	103900	177322970	5780	5780	5780	5780	81
600	20230605	103800	176854790	5800	5800	5800	5800	0
601	20230605	103700	176854790	5800	5800	5800	5800	0
602	20230605	103600	176854790	5800	5800	5800	5800	0
603	20230605	103500	176854790	5800	5800	5800	5800	0
604	20230605	103400	176854790	5800	5800	5800	5800	0
605	20230605	103300	176854790	5800	5800	5800	5800	4
606	20230605	103200	176831590	5780	5790	5790	5780	1800
607	20230605	103100	166417990	5790	5790	5790	5790	0
608	20230605	103000	166417990	5790	5790	5790	5790	1450
609	20230605	102900	158022490	5800	5800	5800	5800	0
610	20230605	102800	158022490	5800	5800	5800	5800	0
611	20230605	102700	158022490	5800	5800	5800	5800	20
612	20230605	102600	157906490	5810	5810	5810	5810	0
613	20230605	102500	157906490	5810	5810	5810	5810	0
614	20230605	102400	157906490	5810	5810	5810	5810	0
615	20230605	102300	157906490	5810	5810	5810	5810	2
616	20230605	102200	157894870	5800	5800	5800	5800	3145
617	20230605	102100	139653870	5800	5790	5800	5790	478
618	20230605	102000	136881550	5800	5800	5800	5800	501
619	20230605	101900	133975750	5810	5810	5810	5810	0
620	20230605	101800	133975750	5810	5810	5810	5810	2
621	20230605	101700	133964130	5800	5800	5800	5800	915
622	20230605	101600	128657130	5800	5800	5800	5800	322
623	20230605	101500	126789530	5810	5810	5810	5810	0
624	20230605	101400	126789530	5810	5810	5810	5810	0
625	20230605	101300	126789530	5810	5810	5810	5810	200
626	20230605	101200	125627530	5810	5810	5810	5810	88
627	20230605	101100	125116250	5810	5810	5810	5810	1
628	20230605	101000	125110440	5790	5810	5810	5790	207
629	20230605	100900	123908110	5820	5810	5820	5810	1368
630	20230605	100800	115947960	5810	5810	5810	5810	2
631	20230605	100700	115936340	5790	5790	5790	5790	196
632	20230605	100600	114801500	5800	5800	5800	5800	0
633	20230605	100500	114801500	5800	5800	5800	5800	320
634	20230605	100400	112945500	5820	5820	5820	5820	0
635	20230605	100300	112945500	5820	5820	5820	5820	0
636	20230605	100200	112945500	5820	5820	5820	5820	1
637	20230605	100100	112939680	5820	5820	5820	5820	450
638	20230605	100000	110320680	5820	5820	5820	5820	0
639	20230605	095900	110320680	5820	5820	5820	5820	57
640	20230605	095800	109988940	5820	5820	5820	5820	1
641	20230605	095700	109983120	5820	5820	5820	5820	0
642	20230605	095600	109983120	5820	5820	5820	5820	0
643	20230605	095500	109983120	5820	5790	5820	5790	2916
644	20230605	095400	93088230	5790	5790	5790	5790	1649
645	20230605	095300	83540520	5780	5780	5780	5780	56
646	20230605	095200	83216840	5790	5790	5790	5790	0
647	20230605	095100	83216840	5790	5790	5790	5790	110
648	20230605	095000	82579940	5790	5790	5790	5770	17
649	20230605	094900	82481810	5790	5790	5790	5790	1
650	20230605	094800	82476020	5790	5790	5790	5790	0
651	20230605	094700	82476020	5790	5790	5790	5790	1299
652	20230605	094600	74954810	5770	5770	5770	5770	100
653	20230605	094500	74377810	5780	5780	5780	5780	31
654	20230605	094400	74198630	5780	5790	5790	5780	1132
655	20230605	094300	67655650	5780	5780	5780	5780	1209
656	20230605	094200	60667630	5770	5770	5770	5770	1
657	20230605	094100	60661860	5770	5780	5780	5770	355
658	20230605	094000	58613480	5780	5770	5780	5770	2002
659	20230605	093900	47061920	5780	5780	5780	5780	373
660	20230605	093800	44905980	5770	5760	5770	5760	130
661	20230605	093700	44156180	5760	5780	5780	5760	404
662	20230605	093600	41826660	5780	5770	5780	5770	47
663	20230605	093500	41555460	5770	5770	5770	5770	500
664	20230605	093400	38670460	5770	5760	5770	5760	30
665	20230605	093300	38497460	5770	5770	5770	5770	71
666	20230605	093200	38087790	5770	5770	5770	5770	5
667	20230605	093100	38058940	5770	5770	5770	5770	80
668	20230605	093000	37597340	5770	5770	5770	5770	30
669	20230605	092900	37424240	5770	5770	5770	5770	111
670	20230605	092800	36783770	5780	5780	5780	5780	0
671	20230605	092700	36783770	5780	5780	5780	5780	0
672	20230605	092600	36783770	5780	5780	5780	5780	0
673	20230605	092500	36783770	5780	5780	5780	5780	0
674	20230605	092400	36783770	5780	5770	5780	5770	143
675	20230605	092300	35958240	5780	5780	5780	5780	173
676	20230605	092200	34958300	5780	5780	5780	5780	0
677	20230605	092100	34958300	5780	5780	5780	5780	0
678	20230605	092000	34958300	5780	5760	5780	5760	970
679	20230605	091900	29367700	5780	5770	5780	5770	18
680	20230605	091800	29263740	5780	5780	5780	5780	100
681	20230605	091700	28685740	5780	5780	5780	5780	1
682	20230605	091600	28679960	5780	5780	5780	5780	200
683	20230605	091500	27523960	5780	5780	5780	5750	2104
684	20230605	091400	15412960	5780	5780	5780	5780	207
685	20230605	091300	14216500	5780	5780	5780	5770	83
686	20230605	091200	13736770	5780	5780	5780	5780	5
687	20230605	091100	13707870	5780	5780	5780	5780	13
688	20230605	091000	13632730	5780	5780	5780	5780	0
689	20230605	090900	13632730	5780	5780	5780	5780	94
690	20230605	090800	13089410	5780	5780	5780	5780	0
691	20230605	090700	13089410	5780	5780	5780	5780	0
692	20230605	090600	13089410	5780	5790	5790	5780	707
693	20230605	090500	8996880	5790	5790	5790	5790	101
694	20230605	090400	8412090	5790	5790	5790	5790	0
695	20230605	090300	8412090	5790	5790	5790	5790	0
696	20230605	090200	8412090	5790	5800	5800	5790	100
697	20230605	090100	7832990	5820	5820	5820	5820	1
698	20230605	090000	7827170	5790	5810	5810	5790	1298