KissMeData/053260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185800	303795110	6640	6640	6640	6640	1616
3	20230605	185700	303795110	6640	6640	6640	6640	0
4	20230605	185600	303795110	6640	6640	6640	6640	0
5	20230605	185500	303795110	6640	6640	6640	6640	0
6	20230605	185400	303795110	6640	6640	6640	6640	0
7	20230605	185300	303795110	6640	6640	6640	6640	0
8	20230605	185200	303795110	6640	6640	6640	6640	0
9	20230605	185100	303795110	6640	6640	6640	6640	0
10	20230605	185000	303795110	6640	6640	6640	6640	0
11	20230605	184900	303795110	6640	6640	6640	6640	0
12	20230605	184800	303795110	6640	6640	6640	6640	0
13	20230605	184700	303795110	6640	6640	6640	6640	0
14	20230605	184600	303795110	6640	6640	6640	6640	0
15	20230605	184500	303795110	6640	6640	6640	6640	0
16	20230605	184400	303795110	6640	6640	6640	6640	0
17	20230605	184300	303795110	6640	6640	6640	6640	0
18	20230605	184200	303795110	6640	6640	6640	6640	0
19	20230605	184100	303795110	6640	6640	6640	6640	0
20	20230605	184000	303795110	6640	6640	6640	6640	0
21	20230605	183900	303795110	6640	6640	6640	6640	0
22	20230605	183800	303795110	6640	6640	6640	6640	0
23	20230605	183700	303795110	6640	6640	6640	6640	0
24	20230605	183600	303795110	6640	6640	6640	6640	0
25	20230605	183500	303795110	6640	6640	6640	6640	0
26	20230605	183400	303795110	6640	6640	6640	6640	0
27	20230605	183300	303795110	6640	6640	6640	6640	0
28	20230605	183200	303795110	6640	6640	6640	6640	0
29	20230605	183100	303795110	6640	6640	6640	6640	0
30	20230605	183000	303795110	6640	6640	6640	6640	0
31	20230605	182900	303795110	6640	6640	6640	6640	0
32	20230605	182800	303795110	6640	6640	6640	6640	1616
33	20230605	182700	303795110	6640	6640	6640	6640	0
34	20230605	182600	303795110	6640	6640	6640	6640	0
35	20230605	182500	303795110	6640	6640	6640	6640	0
36	20230605	182400	303795110	6640	6640	6640	6640	0
37	20230605	182300	303795110	6640	6640	6640	6640	0
38	20230605	182200	303795110	6640	6640	6640	6640	0
39	20230605	182100	303795110	6640	6640	6640	6640	0
40	20230605	182000	303795110	6640	6640	6640	6640	0
41	20230605	181900	303795110	6640	6640	6640	6640	0
42	20230605	181800	303795110	6640	6640	6640	6640	0
43	20230605	181700	303795110	6640	6640	6640	6640	0
44	20230605	181600	303795110	6640	6640	6640	6640	0
45	20230605	181500	303795110	6640	6640	6640	6640	0
46	20230605	181400	303795110	6640	6640	6640	6640	0
47	20230605	181300	303795110	6640	6640	6640	6640	0
48	20230605	181200	303795110	6640	6640	6640	6640	0
49	20230605	181100	303795110	6640	6640	6640	6640	0
50	20230605	181000	303795110	6640	6640	6640	6640	0
51	20230605	180900	303795110	6640	6640	6640	6640	0
52	20230605	180800	303795110	6640	6640	6640	6640	0
53	20230605	180700	303795110	6640	6640	6640	6640	0
54	20230605	180600	303795110	6640	6640	6640	6640	0
55	20230605	180500	303795110	6640	6640	6640	6640	0
56	20230605	180400	303795110	6640	6640	6640	6640	0
57	20230605	180300	303795110	6640	6640	6640	6640	0
58	20230605	180200	303795110	6640	6640	6640	6640	0
59	20230605	180100	303795110	6640	6640	6640	6640	0
60	20230605	180000	303795110	6640	6640	6640	6640	0
61	20230605	175900	303795110	6640	6640	6640	6640	0
62	20230605	175800	303795110	6640	6640	6640	6640	1616
63	20230605	175700	303795110	6640	6640	6640	6640	0
64	20230605	175600	303795110	6640	6640	6640	6640	0
65	20230605	175500	303795110	6640	6640	6640	6640	0
66	20230605	175400	303795110	6640	6640	6640	6640	0
67	20230605	175300	303795110	6640	6640	6640	6640	0
68	20230605	175200	303795110	6640	6640	6640	6640	0
69	20230605	175100	303795110	6640	6640	6640	6640	0
70	20230605	175000	303795110	6640	6640	6640	6640	0
71	20230605	174900	303795110	6640	6640	6640	6640	0
72	20230605	174800	303795110	6640	6640	6640	6640	0
73	20230605	174700	303795110	6640	6640	6640	6640	0
74	20230605	174600	303795110	6640	6640	6640	6640	0
75	20230605	174500	303795110	6640	6640	6640	6640	0
76	20230605	174400	303795110	6640	6640	6640	6640	0
77	20230605	174300	303795110	6640	6640	6640	6640	0
78	20230605	174200	303795110	6640	6640	6640	6640	0
79	20230605	174100	303795110	6640	6640	6640	6640	0
80	20230605	174000	303795110	6640	6640	6640	6640	0
81	20230605	173900	303795110	6640	6640	6640	6640	0
82	20230605	173800	303795110	6640	6640	6640	6640	0
83	20230605	173700	303795110	6640	6640	6640	6640	0
84	20230605	173600	303795110	6640	6640	6640	6640	0
85	20230605	173500	303795110	6640	6640	6640	6640	0
86	20230605	173400	303795110	6640	6640	6640	6640	0
87	20230605	173300	303795110	6640	6640	6640	6640	0
88	20230605	173200	303795110	6640	6640	6640	6640	0
89	20230605	173100	303795110	6640	6640	6640	6640	0
90	20230605	173000	303795110	6640	6640	6640	6640	0
91	20230605	172900	303795110	6640	6640	6640	6640	0
92	20230605	172800	303795110	6640	6640	6640	6640	1616
93	20230605	172700	303795110	6640	6640	6640	6640	0
94	20230605	172600	303795110	6640	6640	6640	6640	0
95	20230605	172500	303795110	6640	6640	6640	6640	0
96	20230605	172400	303795110	6640	6640	6640	6640	0
97	20230605	172300	303795110	6640	6640	6640	6640	0
98	20230605	172200	303795110	6640	6640	6640	6640	0
99	20230605	172100	303795110	6640	6640	6640	6640	0
100	20230605	172000	303795110	6640	6640	6640	6640	0
101	20230605	171900	303795110	6640	6640	6640	6640	0
102	20230605	171800	303795110	6640	6640	6640	6640	0
103	20230605	171700	303795110	6640	6640	6640	6640	0
104	20230605	171600	303795110	6640	6640	6640	6640	0
105	20230605	171500	303795110	6640	6640	6640	6640	0
106	20230605	171400	303795110	6640	6640	6640	6640	0
107	20230605	171300	303795110	6640	6640	6640	6640	0
108	20230605	171200	303795110	6640	6640	6640	6640	0
109	20230605	171100	303795110	6640	6640	6640	6640	0
110	20230605	171000	303795110	6640	6640	6640	6640	0
111	20230605	170900	303795110	6640	6640	6640	6640	0
112	20230605	170800	303795110	6640	6640	6640	6640	0
113	20230605	170700	303795110	6640	6640	6640	6640	0
114	20230605	170600	303795110	6640	6640	6640	6640	0
115	20230605	170500	303795110	6640	6640	6640	6640	0
116	20230605	170400	303795110	6640	6640	6640	6640	0
117	20230605	170300	303795110	6640	6640	6640	6640	0
118	20230605	170200	303795110	6640	6640	6640	6640	0
119	20230605	170100	303795110	6640	6640	6640	6640	0
120	20230605	170000	303795110	6640	6640	6640	6640	0
121	20230605	165900	303795110	6640	6640	6640	6640	0
122	20230605	165800	303795110	6640	6640	6640	6640	1616
123	20230605	165700	303795110	6640	6640	6640	6640	0
124	20230605	165600	303795110	6640	6640	6640	6640	0
125	20230605	165500	303795110	6640	6640	6640	6640	0
126	20230605	165400	303795110	6640	6640	6640	6640	0
127	20230605	165300	303795110	6640	6640	6640	6640	0
128	20230605	165200	303795110	6640	6640	6640	6640	0
129	20230605	165100	303795110	6640	6640	6640	6640	0
130	20230605	165000	303795110	6640	6640	6640	6640	0
131	20230605	164900	303795110	6640	6640	6640	6640	0
132	20230605	164800	303795110	6640	6640	6640	6640	0
133	20230605	164700	303795110	6640	6640	6640	6640	0
134	20230605	164600	303795110	6640	6640	6640	6640	0
135	20230605	164500	303795110	6640	6640	6640	6640	0
136	20230605	164400	303795110	6640	6640	6640	6640	0
137	20230605	164300	303795110	6640	6640	6640	6640	0
138	20230605	164200	303795110	6640	6640	6640	6640	0
139	20230605	164100	303795110	6640	6640	6640	6640	0
140	20230605	164000	303795110	6640	6640	6640	6640	0
141	20230605	163900	303795110	6640	6640	6640	6640	0
142	20230605	163800	303795110	6640	6640	6640	6640	0
143	20230605	163700	303795110	6640	6640	6640	6640	0
144	20230605	163600	303795110	6640	6640	6640	6640	0
145	20230605	163500	303795110	6640	6640	6640	6640	0
146	20230605	163400	303795110	6640	6640	6640	6640	0
147	20230605	163300	303795110	6640	6640	6640	6640	0
148	20230605	163200	303795110	6640	6640	6640	6640	0
149	20230605	163100	303795110	6640	6640	6640	6640	0
150	20230605	163000	303795110	6640	6640	6640	6640	0
151	20230605	162900	303795110	6640	6640	6640	6640	0
152	20230605	162800	303795110	6640	6640	6640	6640	1616
153	20230605	162700	303795110	6640	6640	6640	6640	0
154	20230605	162600	303795110	6640	6640	6640	6640	0
155	20230605	162500	303795110	6640	6640	6640	6640	0
156	20230605	162400	303795110	6640	6640	6640	6640	0
157	20230605	162300	303795110	6640	6640	6640	6640	0
158	20230605	162200	303795110	6640	6640	6640	6640	0
159	20230605	162100	303795110	6640	6640	6640	6640	0
160	20230605	162000	303795110	6640	6640	6640	6640	0
161	20230605	161900	303795110	6640	6640	6640	6640	0
162	20230605	161800	303795110	6640	6640	6640	6640	0
163	20230605	161700	303795110	6640	6640	6640	6640	0
164	20230605	161600	303795110	6640	6640	6640	6640	0
165	20230605	161500	303795110	6640	6640	6640	6640	0
166	20230605	161400	303795110	6640	6640	6640	6640	0
167	20230605	161300	303795110	6640	6640	6640	6640	0
168	20230605	161200	303795110	6640	6640	6640	6640	0
169	20230605	161100	303795110	6640	6640	6640	6640	0
170	20230605	161000	303795110	6640	6640	6640	6640	0
171	20230605	160900	303795110	6640	6640	6640	6640	0
172	20230605	160800	303795110	6640	6640	6640	6640	0
173	20230605	160700	303795110	6640	6640	6640	6640	0
174	20230605	160600	303795110	6640	6640	6640	6640	0
175	20230605	160500	303795110	6640	6640	6640	6640	0
176	20230605	160400	303795110	6640	6640	6640	6640	0
177	20230605	160300	303795110	6640	6640	6640	6640	0
178	20230605	160200	303795110	6640	6640	6640	6640	0
179	20230605	160100	303795110	6640	6640	6640	6640	0
180	20230605	160000	303795110	6640	6640	6640	6640	0
181	20230605	155900	303795110	6640	6640	6640	6640	0
182	20230605	155800	303795110	6640	6640	6640	6640	1616
183	20230605	155700	303795110	6640	6640	6640	6640	0
184	20230605	155600	303795110	6640	6640	6640	6640	0
185	20230605	155500	303795110	6640	6640	6640	6640	0
186	20230605	155400	303795110	6640	6640	6640	6640	0
187	20230605	155300	303795110	6640	6640	6640	6640	0
188	20230605	155200	303795110	6640	6640	6640	6640	0
189	20230605	155100	303795110	6640	6640	6640	6640	0
190	20230605	155000	303795110	6640	6640	6640	6640	0
191	20230605	154900	303795110	6640	6640	6640	6640	0
192	20230605	154800	303795110	6640	6640	6640	6640	0
193	20230605	154700	303795110	6640	6640	6640	6640	0
194	20230605	154600	303795110	6640	6640	6640	6640	0
195	20230605	154500	303795110	6640	6640	6640	6640	0
196	20230605	154400	303795110	6640	6640	6640	6640	0
197	20230605	154300	303795110	6640	6640	6640	6640	0
198	20230605	154200	303795110	6640	6640	6640	6640	0
199	20230605	154100	303795110	6640	6640	6640	6640	0
200	20230605	154000	303795110	6640	6640	6640	6640	0
201	20230605	153900	303795110	6640	6640	6640	6640	0
202	20230605	153800	303795110	6640	6640	6640	6640	0
203	20230605	153700	303795110	6640	6640	6640	6640	0
204	20230605	153600	303795110	6640	6640	6640	6640	0
205	20230605	153500	303795110	6640	6640	6640	6640	0
206	20230605	153400	303795110	6640	6640	6640	6640	0
207	20230605	153300	303795110	6640	6640	6640	6640	0
208	20230605	153200	303795110	6640	6640	6640	6640	0
209	20230605	153100	303795110	6640	6640	6640	6640	0
210	20230605	153000	303795110	6640	6640	6640	6640	1616
211	20230605	152900	293064870	6660	6660	6660	6660	0
212	20230605	152800	293064870	6660	6660	6660	6660	0
213	20230605	152700	293064870	6660	6660	6660	6660	0
214	20230605	152600	293064870	6660	6660	6660	6660	0
215	20230605	152500	293064870	6660	6660	6660	6660	0
216	20230605	152400	293064870	6660	6660	6660	6660	0
217	20230605	152300	293064870	6660	6660	6660	6660	0
218	20230605	152200	293064870	6660	6660	6660	6660	0
219	20230605	152100	293064870	6660	6660	6660	6660	0
220	20230605	152000	293064870	6660	6660	6660	6660	0
221	20230605	151900	293064870	6660	6650	6660	6650	4
222	20230605	151800	293038240	6650	6650	6650	6650	0
223	20230605	151700	293038240	6650	6650	6650	6650	4
224	20230605	151600	293011640	6650	6650	6650	6650	225
225	20230605	151500	291515390	6650	6650	6650	6650	1
226	20230605	151400	291508740	6650	6660	6660	6650	266
227	20230605	151300	289737200	6670	6670	6670	6670	2
228	20230605	151200	289723860	6670	6670	6670	6670	80
229	20230605	151100	289190260	6660	6660	6660	6660	736
230	20230605	151000	284288500	6670	6670	6670	6670	0
231	20230605	150900	284288500	6670	6670	6670	6670	222
232	20230605	150800	282807760	6660	6660	6660	6660	0
233	20230605	150700	282807760	6660	6660	6660	6660	49
234	20230605	150600	282481420	6660	6660	6660	6660	3
235	20230605	150500	282461440	6660	6660	6660	6660	12
236	20230605	150400	282381520	6660	6660	6660	6660	0
237	20230605	150300	282381520	6660	6660	6660	6660	10
238	20230605	150200	282314920	6670	6670	6670	6670	10
239	20230605	150100	282248220	6670	6670	6670	6670	11
240	20230605	150000	282174850	6670	6670	6670	6670	31
241	20230605	145900	281968080	6670	6670	6670	6670	113
242	20230605	145800	281214370	6670	6670	6670	6670	0
243	20230605	145700	281214370	6670	6670	6670	6670	30
244	20230605	145600	281014270	6670	6670	6670	6670	0
245	20230605	145500	281014270	6670	6670	6670	6670	0
246	20230605	145400	281014270	6670	6670	6670	6670	0
247	20230605	145300	281014270	6670	6670	6670	6670	100
248	20230605	145200	280347270	6670	6670	6670	6670	0
249	20230605	145100	280347270	6670	6670	6670	6670	300
250	20230605	145000	278346270	6670	6670	6670	6670	19
251	20230605	144900	278219540	6670	6660	6670	6650	122
252	20230605	144800	277407720	6680	6680	6680	6680	0
253	20230605	144700	277407720	6680	6680	6680	6680	0
254	20230605	144600	277407720	6680	6680	6680	6680	20
255	20230605	144500	277274120	6680	6680	6680	6680	5
256	20230605	144400	277240720	6650	6650	6680	6650	67
257	20230605	144300	276795020	6680	6680	6680	6680	0
258	20230605	144200	276795020	6680	6670	6680	6660	342
259	20230605	144100	274516830	6670	6670	6670	6670	13
260	20230605	144000	274430120	6680	6670	6680	6670	2
261	20230605	143900	274416770	6680	6670	6680	6670	30
262	20230605	143800	274216570	6660	6660	6660	6660	1
263	20230605	143700	274209910	6680	6680	6680	6680	0
264	20230605	143600	274209910	6680	6680	6680	6680	0
265	20230605	143500	274209910	6680	6680	6680	6680	0
266	20230605	143400	274209910	6680	6680	6680	6680	21
267	20230605	143300	274069630	6690	6690	6690	6690	0
268	20230605	143200	274069630	6690	6690	6690	6690	10
269	20230605	143100	274002730	6650	6650	6650	6650	1
270	20230605	143000	273996080	6650	6650	6650	6650	0
271	20230605	142900	273996080	6650	6660	6660	6650	200
272	20230605	142800	272664300	6660	6680	6680	6660	409
273	20230605	142700	269939360	6690	6690	6690	6690	0
274	20230605	142600	269939360	6690	6690	6690	6690	0
275	20230605	142500	269939360	6690	6660	6690	6660	110
276	20230605	142400	269206460	6660	6660	6660	6660	0
277	20230605	142300	269206460	6660	6660	6660	6660	1
278	20230605	142200	269199800	6690	6660	6690	6660	180
279	20230605	142100	268000970	6670	6680	6680	6670	281
280	20230605	142000	266126120	6700	6670	6700	6670	310
281	20230605	141900	264058290	6700	6700	6700	6700	5
282	20230605	141800	264024790	6700	6700	6700	6700	342
283	20230605	141700	261733390	6700	6690	6700	6690	606
284	20230605	141600	257674240	6690	6690	6690	6670	41
285	20230605	141500	257400030	6690	6680	6700	6680	84
286	20230605	141400	256838080	6680	6660	6680	6660	2182
287	20230605	141300	242304460	6690	6690	6690	6690	50
288	20230605	141200	241969960	6700	6700	6710	6650	1204
289	20230605	141100	233905560	6720	6670	6720	6670	7007
290	20230605	141000	186994410	6670	6670	6670	6670	0
291	20230605	140900	186994410	6670	6670	6670	6670	0
292	20230605	140800	186994410	6670	6660	6670	6660	150
293	20230605	140700	185995370	6650	6650	6650	6650	1
294	20230605	140600	185988720	6650	6650	6650	6650	0
295	20230605	140500	185988720	6650	6650	6650	6650	1
296	20230605	140400	185982070	6660	6660	6660	6660	0
297	20230605	140300	185982070	6660	6660	6660	6660	3
298	20230605	140200	185962090	6660	6660	6660	6660	0
299	20230605	140100	185962090	6660	6660	6660	6660	0
300	20230605	140000	185962090	6660	6660	6660	6660	0
301	20230605	135900	185962090	6660	6660	6660	6660	0
302	20230605	135800	185962090	6660	6660	6660	6660	0
303	20230605	135700	185962090	6660	6660	6660	6660	0
304	20230605	135600	185962090	6660	6660	6660	6660	0
305	20230605	135500	185962090	6660	6650	6660	6640	139
306	20230605	135400	185038910	6650	6650	6650	6650	159
307	20230605	135300	183981560	6650	6650	6650	6650	0
308	20230605	135200	183981560	6650	6650	6650	6650	99
309	20230605	135100	183323210	6660	6660	6660	6660	0
310	20230605	135000	183323210	6660	6670	6670	6660	994
311	20230605	134900	176693240	6670	6660	6670	6660	147
312	20230605	134800	175712800	6660	6660	6660	6660	900
313	20230605	134700	169718800	6660	6660	6660	6660	35
314	20230605	134600	169485700	6660	6660	6660	6660	0
315	20230605	134500	169485700	6660	6660	6660	6660	0
316	20230605	134400	169485700	6660	6660	6660	6660	0
317	20230605	134300	169485700	6660	6660	6660	6660	5
318	20230605	134200	169452400	6650	6650	6650	6650	0
319	20230605	134100	169452400	6650	6650	6650	6650	0
320	20230605	134000	169452400	6650	6650	6650	6650	0
321	20230605	133900	169452400	6650	6650	6650	6650	6
322	20230605	133800	169412500	6650	6650	6650	6650	0
323	20230605	133700	169412500	6650	6650	6650	6650	0
324	20230605	133600	169412500	6650	6650	6650	6650	0
325	20230605	133500	169412500	6650	6650	6650	6650	0
326	20230605	133400	169412500	6650	6650	6650	6650	152
327	20230605	133300	168401700	6660	6660	6660	6660	0
328	20230605	133200	168401700	6660	6660	6660	6660	8
329	20230605	133100	168348420	6670	6670	6670	6670	0
330	20230605	133000	168348420	6670	6670	6670	6670	0
331	20230605	132900	168348420	6670	6650	6670	6650	31
332	20230605	132800	168141670	6670	6670	6670	6670	0
333	20230605	132700	168141670	6670	6670	6670	6670	2
334	20230605	132600	168128330	6660	6660	6660	6660	1
335	20230605	132500	168121670	6660	6660	6660	6660	20
336	20230605	132400	167988470	6670	6670	6670	6670	0
337	20230605	132300	167988470	6670	6670	6670	6670	10
338	20230605	132200	167921770	6660	6660	6660	6660	6
339	20230605	132100	167881810	6660	6660	6660	6660	143
340	20230605	132000	166929430	6660	6660	6670	6660	43
341	20230605	131900	166643040	6670	6660	6670	6660	50
342	20230605	131800	166310030	6660	6660	6660	6660	151
343	20230605	131700	165304370	6670	6670	6670	6670	0
344	20230605	131600	165304370	6670	6670	6670	6670	0
345	20230605	131500	165304370	6670	6670	6670	6670	0
346	20230605	131400	165304370	6670	6670	6670	6670	0
347	20230605	131300	165304370	6670	6670	6670	6670	60
348	20230605	131200	164904170	6670	6670	6670	6670	0
349	20230605	131100	164904170	6670	6670	6670	6670	0
350	20230605	131000	164904170	6670	6670	6670	6670	50
351	20230605	130900	164570670	6660	6660	6660	6660	0
352	20230605	130800	164570670	6660	6660	6660	6660	0
353	20230605	130700	164570670	6660	6660	6660	6660	10
354	20230605	130600	164504070	6660	6660	6660	6660	0
355	20230605	130500	164504070	6660	6660	6660	6660	13
356	20230605	130400	164417490	6660	6660	6660	6660	0
357	20230605	130300	164417490	6660	6660	6660	6660	356
358	20230605	130200	162046530	6660	6660	6660	6660	10
359	20230605	130100	161979930	6650	6650	6650	6650	104
360	20230605	130000	161288330	6650	6650	6650	6650	18
361	20230605	125900	161168630	6660	6660	6660	6660	50
362	20230605	125800	160835630	6660	6660	6660	6660	0
363	20230605	125700	160835630	6660	6660	6660	6660	0
364	20230605	125600	160835630	6660	6660	6660	6660	0
365	20230605	125500	160835630	6660	6660	6660	6660	0
366	20230605	125400	160835630	6660	6660	6660	6660	30
367	20230605	125300	160635830	6640	6640	6640	6640	0
368	20230605	125200	160635830	6640	6640	6640	6640	0
369	20230605	125100	160635830	6640	6640	6640	6640	0
370	20230605	125000	160635830	6640	6640	6640	6640	2
371	20230605	124900	160622550	6660	6660	6660	6660	0
372	20230605	124800	160622550	6660	6660	6660	6660	0
373	20230605	124700	160622550	6660	6660	6660	6660	0
374	20230605	124600	160622550	6660	6660	6660	6660	0
375	20230605	124500	160622550	6660	6660	6660	6660	0
376	20230605	124400	160622550	6660	6660	6660	6660	0
377	20230605	124300	160622550	6660	6660	6660	6660	0
378	20230605	124200	160622550	6660	6660	6660	6660	95
379	20230605	124100	159989850	6640	6640	6640	6640	5
380	20230605	124000	159956650	6630	6630	6630	6630	0
381	20230605	123900	159956650	6630	6630	6630	6630	150
382	20230605	123800	158962150	6660	6660	6660	6660	10
383	20230605	123700	158895550	6630	6630	6630	6630	0
384	20230605	123600	158895550	6630	6630	6630	6630	2
385	20230605	123500	158882290	6630	6630	6630	6630	0
386	20230605	123400	158882290	6630	6630	6630	6630	0
387	20230605	123300	158882290	6630	6630	6630	6630	0
388	20230605	123200	158882290	6630	6630	6630	6630	0
389	20230605	123100	158882290	6630	6630	6630	6630	0
390	20230605	123000	158882290	6630	6630	6630	6630	0
391	20230605	122900	158882290	6630	6630	6630	6630	0
392	20230605	122800	158882290	6630	6640	6640	6630	29
393	20230605	122700	158689940	6660	6660	6660	6660	0
394	20230605	122600	158689940	6660	6660	6660	6660	301
395	20230605	122500	156685280	6660	6660	6660	6660	0
396	20230605	122400	156685280	6660	6660	6660	6660	0
397	20230605	122300	156685280	6660	6660	6660	6660	0
398	20230605	122200	156685280	6660	6660	6660	6660	0
399	20230605	122100	156685280	6660	6660	6660	6660	0
400	20230605	122000	156685280	6660	6660	6660	6660	0
401	20230605	121900	156685280	6660	6660	6660	6660	0
402	20230605	121800	156685280	6660	6660	6660	6660	20
403	20230605	121700	156552080	6660	6660	6660	6660	5
404	20230605	121600	156518780	6640	6640	6640	6640	0
405	20230605	121500	156518780	6640	6660	6660	6640	16
406	20230605	121400	156412520	6640	6640	6640	6640	0
407	20230605	121300	156412520	6640	6640	6640	6640	0
408	20230605	121200	156412520	6640	6640	6640	6640	200
409	20230605	121100	155084520	6640	6640	6640	6640	0
410	20230605	121000	155084520	6640	6650	6650	6640	100
411	20230605	120900	154420450	6660	6660	6660	6660	0
412	20230605	120800	154420450	6660	6660	6660	6660	0
413	20230605	120700	154420450	6660	6660	6660	6660	0
414	20230605	120600	154420450	6660	6660	6660	6660	0
415	20230605	120500	154420450	6660	6660	6660	6660	0
416	20230605	120400	154420450	6660	6660	6660	6660	0
417	20230605	120300	154420450	6660	6660	6660	6660	18
418	20230605	120200	154300570	6650	6650	6650	6650	100
419	20230605	120100	153635570	6660	6660	6660	6660	0
420	20230605	120000	153635570	6660	6660	6660	6660	0
421	20230605	115900	153635570	6660	6660	6660	6660	0
422	20230605	115800	153635570	6660	6660	6660	6660	0
423	20230605	115700	153635570	6660	6660	6660	6660	0
424	20230605	115600	153635570	6660	6660	6660	6660	0
425	20230605	115500	153635570	6660	6640	6660	6640	11
426	20230605	115400	153562330	6660	6660	6660	6660	0
427	20230605	115300	153562330	6660	6660	6660	6660	0
428	20230605	115200	153562330	6660	6640	6660	6640	203
429	20230605	115100	152214350	6660	6660	6660	6660	11
430	20230605	115000	152141090	6660	6660	6660	6660	20
431	20230605	114900	152007890	6650	6650	6650	6650	0
432	20230605	114800	152007890	6650	6650	6650	6650	0
433	20230605	114700	152007890	6650	6650	6650	6650	0
434	20230605	114600	152007890	6650	6650	6650	6650	0
435	20230605	114500	152007890	6650	6650	6650	6650	59
436	20230605	114400	151615540	6650	6650	6650	6650	52
437	20230605	114300	151269740	6650	6650	6650	6650	0
438	20230605	114200	151269740	6650	6650	6650	6650	115
439	20230605	114100	150504990	6650	6650	6650	6650	15
440	20230605	114000	150405240	6640	6640	6640	6640	7
441	20230605	113900	150358760	6650	6650	6650	6650	0
442	20230605	113800	150358760	6650	6650	6650	6650	2
443	20230605	113700	150345460	6650	6650	6650	6650	0
444	20230605	113600	150345460	6650	6650	6650	6650	0
445	20230605	113500	150345460	6650	6650	6650	6650	179
446	20230605	113400	149155110	6650	6650	6650	6650	38
447	20230605	113300	148902410	6650	6650	6650	6650	0
448	20230605	113200	148902410	6650	6650	6650	6650	1
449	20230605	113100	148895760	6650	6650	6650	6650	11
450	20230605	113000	148822610	6650	6650	6650	6650	0
451	20230605	112900	148822610	6650	6650	6650	6650	0
452	20230605	112800	148822610	6650	6650	6650	6650	0
453	20230605	112700	148822610	6650	6650	6650	6650	30
454	20230605	112600	148623110	6650	6650	6650	6650	0
455	20230605	112500	148623110	6650	6650	6650	6650	0
456	20230605	112400	148623110	6650	6650	6650	6650	13
457	20230605	112300	148536660	6650	6650	6650	6650	30
458	20230605	112200	148337160	6650	6650	6650	6650	70
459	20230605	112100	147871660	6640	6640	6640	6640	0
460	20230605	112000	147871660	6640	6640	6640	6640	10
461	20230605	111900	147805260	6650	6650	6650	6650	21
462	20230605	111800	147665610	6650	6650	6650	6650	0
463	20230605	111700	147665610	6650	6650	6650	6650	33
464	20230605	111600	147446160	6670	6670	6670	6670	0
465	20230605	111500	147446160	6670	6670	6670	6670	14
466	20230605	111400	147352780	6670	6670	6670	6670	0
467	20230605	111300	147352780	6670	6660	6670	6660	2
468	20230605	111200	147339450	6660	6660	6660	6660	3
469	20230605	111100	147319470	6670	6670	6670	6670	0
470	20230605	111000	147319470	6670	6650	6670	6650	38
471	20230605	110900	147066430	6650	6650	6650	6650	129
472	20230605	110800	146208580	6650	6650	6650	6650	41
473	20230605	110700	145935930	6670	6670	6670	6670	0
474	20230605	110600	145935930	6670	6670	6670	6670	0
475	20230605	110500	145935930	6670	6670	6670	6670	0
476	20230605	110400	145935930	6670	6670	6670	6670	0
477	20230605	110300	145935930	6670	6670	6670	6670	0
478	20230605	110200	145935930	6670	6670	6670	6670	0
479	20230605	110100	145935930	6670	6650	6670	6650	6
480	20230605	110000	145895930	6670	6670	6670	6670	0
481	20230605	105900	145895930	6670	6670	6670	6670	0
482	20230605	105800	145895930	6670	6670	6670	6670	7
483	20230605	105700	145849240	6670	6670	6670	6670	10
484	20230605	105600	145782540	6670	6670	6670	6670	15
485	20230605	105500	145682490	6680	6680	6680	6680	5
486	20230605	105400	145649090	6640	6640	6640	6640	0
487	20230605	105300	145649090	6640	6640	6640	6640	40
488	20230605	105200	145383490	6670	6670	6670	6670	18
489	20230605	105100	145263430	6670	6670	6670	6670	114
490	20230605	105000	144503050	6680	6680	6680	6680	48
491	20230605	104900	144182410	6680	6680	6690	6680	62
492	20230605	104800	143767650	6680	6680	6680	6680	60
493	20230605	104700	143366850	6690	6690	6690	6690	10
494	20230605	104600	143299950	6700	6700	6700	6700	50
495	20230605	104500	142964950	6680	6680	6680	6680	4310
496	20230605	104400	114174150	6700	6700	6700	6690	1217
497	20230605	104300	106031560	6700	6670	6700	6670	2184
498	20230605	104200	91433280	6670	6670	6670	6670	49
499	20230605	104100	91106450	6680	6660	6680	6660	775
500	20230605	104000	85940690	6660	6660	6660	6660	1
501	20230605	103900	85934030	6650	6650	6650	6650	20
502	20230605	103800	85801030	6650	6650	6650	6650	0
503	20230605	103700	85801030	6650	6650	6650	6650	323
504	20230605	103600	83653080	6650	6650	6650	6650	0
505	20230605	103500	83653080	6650	6650	6650	6650	14
506	20230605	103400	83559980	6650	6650	6650	6650	21
507	20230605	103300	83420330	6650	6650	6650	6650	0
508	20230605	103200	83420330	6650	6650	6650	6650	0
509	20230605	103100	83420330	6650	6650	6650	6650	0
510	20230605	103000	83420330	6650	6650	6650	6650	0
511	20230605	102900	83420330	6650	6650	6650	6650	50
512	20230605	102800	83087830	6650	6650	6650	6650	0
513	20230605	102700	83087830	6650	6640	6650	6640	61
514	20230605	102600	82682680	6640	6640	6640	6640	0
515	20230605	102500	82682680	6640	6640	6640	6640	0
516	20230605	102400	82682680	6640	6640	6640	6640	0
517	20230605	102300	82682680	6640	6640	6640	6640	150
518	20230605	102200	81686680	6640	6640	6640	6640	0
519	20230605	102100	81686680	6640	6640	6640	6640	0
520	20230605	102000	81686680	6640	6650	6650	6640	3
521	20230605	101900	81666740	6620	6650	6650	6620	8
522	20230605	101800	81613570	6640	6640	6640	6640	0
523	20230605	101700	81613570	6640	6640	6640	6640	104
524	20230605	101600	80923010	6640	6640	6640	6640	0
525	20230605	101500	80923010	6640	6640	6640	6640	1
526	20230605	101400	80916370	6610	6640	6640	6610	515
527	20230605	101300	77510590	6640	6640	6640	6640	42
528	20230605	101200	77231710	6620	6620	6620	6620	0
529	20230605	101100	77231710	6620	6620	6620	6620	0
530	20230605	101000	77231710	6620	6620	6620	6620	50
531	20230605	100900	76900710	6660	6660	6660	6660	0
532	20230605	100800	76900710	6660	6660	6660	6660	0
533	20230605	100700	76900710	6660	6660	6660	6660	0
534	20230605	100600	76900710	6660	6660	6660	6660	0
535	20230605	100500	76900710	6660	6660	6660	6660	0
536	20230605	100400	76900710	6660	6660	6660	6660	0
537	20230605	100300	76900710	6660	6660	6660	6660	0
538	20230605	100200	76900710	6660	6660	6660	6660	0
539	20230605	100100	76900710	6660	6660	6660	6660	0
540	20230605	100000	76900710	6660	6660	6660	6660	0
541	20230605	095900	76900710	6660	6660	6660	6660	7
542	20230605	095800	76854090	6630	6630	6630	6630	1015
543	20230605	095700	70124640	6630	6630	6630	6630	15
544	20230605	095600	70025190	6670	6670	6670	6670	1
545	20230605	095500	70018520	6630	6630	6630	6630	0
546	20230605	095400	70018520	6630	6630	6630	6630	12
547	20230605	095300	69938960	6640	6670	6670	6630	127
548	20230605	095200	69095090	6640	6640	6640	6640	2
549	20230605	095100	69081810	6640	6640	6640	6640	0
550	20230605	095000	69081810	6640	6640	6670	6640	16
551	20230605	094900	68975270	6640	6640	6640	6640	1
552	20230605	094800	68968630	6630	6670	6670	6630	104
553	20230605	094700	68275220	6670	6670	6670	6670	584
554	20230605	094600	64379940	6670	6670	6670	6670	0
555	20230605	094500	64379940	6670	6660	6670	6660	1825
556	20230605	094400	52221710	6650	6650	6650	6650	100
557	20230605	094300	51556710	6660	6660	6660	6660	20
558	20230605	094200	51423510	6610	6660	6660	6610	444
559	20230605	094100	48488620	6610	6620	6620	6610	500
560	20230605	094000	45183550	6660	6660	6660	6660	0
561	20230605	093900	45183550	6660	6660	6660	6660	1
562	20230605	093800	45176890	6660	6660	6660	6660	0
563	20230605	093700	45176890	6660	6660	6660	6660	0
564	20230605	093600	45176890	6660	6660	6660	6660	0
565	20230605	093500	45176890	6660	6660	6660	6660	1
566	20230605	093400	45170230	6620	6620	6620	6620	497
567	20230605	093300	41880090	6660	6660	6660	6660	1
568	20230605	093200	41873430	6660	6660	6660	6660	0
569	20230605	093100	41873430	6660	6660	6660	6660	0
570	20230605	093000	41873430	6660	6660	6660	6660	1
571	20230605	092900	41866770	6620	6620	6620	6620	0
572	20230605	092800	41866770	6620	6620	6620	6620	8
573	20230605	092700	41813810	6660	6660	6660	6660	0
574	20230605	092600	41813810	6660	6660	6660	6660	0
575	20230605	092500	41813810	6660	6660	6660	6660	2
576	20230605	092400	41800490	6660	6660	6660	6660	1
577	20230605	092300	41793830	6600	6620	6620	6600	1005
578	20230605	092200	35150070	6620	6670	6670	6620	301
579	20230605	092100	33157400	6620	6660	6670	6610	54
580	20230605	092000	32797840	6610	6610	6610	6610	0
581	20230605	091900	32797840	6610	6610	6610	6610	270
582	20230605	091800	31013140	6610	6620	6620	6610	222
583	20230605	091700	29545590	6660	6650	6660	6650	773
584	20230605	091600	24398460	6660	6660	6660	6660	200
585	20230605	091500	23066460	6670	6670	6670	6610	261
586	20230605	091400	21333160	6670	6660	6670	6660	119
587	20230605	091300	20540590	6670	6660	6670	6660	37
588	20230605	091200	20294160	6660	6660	6660	6660	4
589	20230605	091100	20267520	6640	6640	6640	6640	5
590	20230605	091000	20234320	6640	6640	6640	6640	505
591	20230605	090900	16881120	6640	6640	6640	6640	0
592	20230605	090800	16881120	6640	6640	6640	6640	0
593	20230605	090700	16881120	6640	6640	6640	6640	1
594	20230605	090600	16874480	6670	6650	6670	6650	202
595	20230605	090500	15531160	6650	6680	6680	6650	153
596	20230605	090400	14512140	6680	6650	6680	6650	1197
597	20230605	090300	6545590	6650	6650	6650	6650	100
598	20230605	090200	5880590	6670	6670	6670	6670	54
599	20230605	090100	5520410	6670	6670	6680	6670	395
600	20230605	090000	2885720	6640	6680	6680	6640	432