KissMeData/064850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184600	228082620	8930	8930	8930	8930	546
3	20230605	184500	228082620	8930	8930	8930	8930	0
4	20230605	184400	228082620	8930	8930	8930	8930	0
5	20230605	184300	228082620	8930	8930	8930	8930	0
6	20230605	184200	228082620	8930	8930	8930	8930	0
7	20230605	184100	228082620	8930	8930	8930	8930	0
8	20230605	184000	228082620	8930	8930	8930	8930	0
9	20230605	183900	228082620	8930	8930	8930	8930	0
10	20230605	183800	228082620	8930	8930	8930	8930	0
11	20230605	183700	228082620	8930	8930	8930	8930	0
12	20230605	183600	228082620	8930	8930	8930	8930	0
13	20230605	183500	228082620	8930	8930	8930	8930	0
14	20230605	183400	228082620	8930	8930	8930	8930	0
15	20230605	183300	228082620	8930	8930	8930	8930	0
16	20230605	183200	228082620	8930	8930	8930	8930	0
17	20230605	183100	228082620	8930	8930	8930	8930	0
18	20230605	183000	228082620	8930	8930	8930	8930	0
19	20230605	182900	228082620	8930	8930	8930	8930	0
20	20230605	182800	228082620	8930	8930	8930	8930	0
21	20230605	182700	228082620	8930	8930	8930	8930	0
22	20230605	182600	228082620	8930	8930	8930	8930	0
23	20230605	182500	228082620	8930	8930	8930	8930	0
24	20230605	182400	228082620	8930	8930	8930	8930	0
25	20230605	182300	228082620	8930	8930	8930	8930	0
26	20230605	182200	228082620	8930	8930	8930	8930	0
27	20230605	182100	228082620	8930	8930	8930	8930	0
28	20230605	182000	228082620	8930	8930	8930	8930	0
29	20230605	181900	228082620	8930	8930	8930	8930	0
30	20230605	181800	228082620	8930	8930	8930	8930	0
31	20230605	181700	228082620	8930	8930	8930	8930	0
32	20230605	181600	228082620	8930	8930	8930	8930	546
33	20230605	181500	228082620	8930	8930	8930	8930	0
34	20230605	181400	228082620	8930	8930	8930	8930	0
35	20230605	181300	228082620	8930	8930	8930	8930	0
36	20230605	181200	228082620	8930	8930	8930	8930	0
37	20230605	181100	228082620	8930	8930	8930	8930	0
38	20230605	181000	228082620	8930	8930	8930	8930	0
39	20230605	180900	228082620	8930	8930	8930	8930	0
40	20230605	180800	228082620	8930	8930	8930	8930	0
41	20230605	180700	228082620	8930	8930	8930	8930	0
42	20230605	180600	228082620	8930	8930	8930	8930	0
43	20230605	180500	228082620	8930	8930	8930	8930	0
44	20230605	180400	228082620	8930	8930	8930	8930	0
45	20230605	180300	228082620	8930	8930	8930	8930	0
46	20230605	180200	228082620	8930	8930	8930	8930	0
47	20230605	180100	228082620	8930	8930	8930	8930	0
48	20230605	180000	228082620	8930	8930	8930	8930	0
49	20230605	175900	228082620	8930	8930	8930	8930	0
50	20230605	175800	228082620	8930	8930	8930	8930	0
51	20230605	175700	228082620	8930	8930	8930	8930	0
52	20230605	175600	228082620	8930	8930	8930	8930	0
53	20230605	175500	228082620	8930	8930	8930	8930	0
54	20230605	175400	228082620	8930	8930	8930	8930	0
55	20230605	175300	228082620	8930	8930	8930	8930	0
56	20230605	175200	228082620	8930	8930	8930	8930	0
57	20230605	175100	228082620	8930	8930	8930	8930	0
58	20230605	175000	228082620	8930	8930	8930	8930	0
59	20230605	174900	228082620	8930	8930	8930	8930	0
60	20230605	174800	228082620	8930	8930	8930	8930	0
61	20230605	174700	228082620	8930	8930	8930	8930	0
62	20230605	174600	228082620	8930	8930	8930	8930	546
63	20230605	174500	228082620	8930	8930	8930	8930	0
64	20230605	174400	228082620	8930	8930	8930	8930	0
65	20230605	174300	228082620	8930	8930	8930	8930	0
66	20230605	174200	228082620	8930	8930	8930	8930	0
67	20230605	174100	228082620	8930	8930	8930	8930	0
68	20230605	174000	228082620	8930	8930	8930	8930	0
69	20230605	173900	228082620	8930	8930	8930	8930	0
70	20230605	173800	228082620	8930	8930	8930	8930	0
71	20230605	173700	228082620	8930	8930	8930	8930	0
72	20230605	173600	228082620	8930	8930	8930	8930	0
73	20230605	173500	228082620	8930	8930	8930	8930	0
74	20230605	173400	228082620	8930	8930	8930	8930	0
75	20230605	173300	228082620	8930	8930	8930	8930	0
76	20230605	173200	228082620	8930	8930	8930	8930	0
77	20230605	173100	228082620	8930	8930	8930	8930	0
78	20230605	173000	228082620	8930	8930	8930	8930	0
79	20230605	172900	228082620	8930	8930	8930	8930	0
80	20230605	172800	228082620	8930	8930	8930	8930	0
81	20230605	172700	228082620	8930	8930	8930	8930	0
82	20230605	172600	228082620	8930	8930	8930	8930	0
83	20230605	172500	228082620	8930	8930	8930	8930	0
84	20230605	172400	228082620	8930	8930	8930	8930	0
85	20230605	172300	228082620	8930	8930	8930	8930	0
86	20230605	172200	228082620	8930	8930	8930	8930	0
87	20230605	172100	228082620	8930	8930	8930	8930	0
88	20230605	172000	228082620	8930	8930	8930	8930	0
89	20230605	171900	228082620	8930	8930	8930	8930	0
90	20230605	171800	228082620	8930	8930	8930	8930	0
91	20230605	171700	228082620	8930	8930	8930	8930	0
92	20230605	171600	228082620	8930	8930	8930	8930	546
93	20230605	171500	228082620	8930	8930	8930	8930	0
94	20230605	171400	228082620	8930	8930	8930	8930	0
95	20230605	171300	228082620	8930	8930	8930	8930	0
96	20230605	171200	228082620	8930	8930	8930	8930	0
97	20230605	171100	228082620	8930	8930	8930	8930	0
98	20230605	171000	228082620	8930	8930	8930	8930	0
99	20230605	170900	228082620	8930	8930	8930	8930	0
100	20230605	170800	228082620	8930	8930	8930	8930	0
101	20230605	170700	228082620	8930	8930	8930	8930	0
102	20230605	170600	228082620	8930	8930	8930	8930	0
103	20230605	170500	228082620	8930	8930	8930	8930	0
104	20230605	170400	228082620	8930	8930	8930	8930	0
105	20230605	170300	228082620	8930	8930	8930	8930	0
106	20230605	170200	228082620	8930	8930	8930	8930	0
107	20230605	170100	228082620	8930	8930	8930	8930	0
108	20230605	170000	228082620	8930	8930	8930	8930	0
109	20230605	165900	228082620	8930	8930	8930	8930	0
110	20230605	165800	228082620	8930	8930	8930	8930	0
111	20230605	165700	228082620	8930	8930	8930	8930	0
112	20230605	165600	228082620	8930	8930	8930	8930	0
113	20230605	165500	228082620	8930	8930	8930	8930	0
114	20230605	165400	228082620	8930	8930	8930	8930	0
115	20230605	165300	228082620	8930	8930	8930	8930	0
116	20230605	165200	228082620	8930	8930	8930	8930	0
117	20230605	165100	228082620	8930	8930	8930	8930	0
118	20230605	165000	228082620	8930	8930	8930	8930	0
119	20230605	164900	228082620	8930	8930	8930	8930	0
120	20230605	164800	228082620	8930	8930	8930	8930	0
121	20230605	164700	228082620	8930	8930	8930	8930	0
122	20230605	164600	228082620	8930	8930	8930	8930	546
123	20230605	164500	228082620	8930	8930	8930	8930	0
124	20230605	164400	228082620	8930	8930	8930	8930	0
125	20230605	164300	228082620	8930	8930	8930	8930	0
126	20230605	164200	228082620	8930	8930	8930	8930	0
127	20230605	164100	228082620	8930	8930	8930	8930	0
128	20230605	164000	228082620	8930	8930	8930	8930	0
129	20230605	163900	228082620	8930	8930	8930	8930	0
130	20230605	163800	228082620	8930	8930	8930	8930	0
131	20230605	163700	228082620	8930	8930	8930	8930	0
132	20230605	163600	228082620	8930	8930	8930	8930	0
133	20230605	163500	228082620	8930	8930	8930	8930	0
134	20230605	163400	228082620	8930	8930	8930	8930	0
135	20230605	163300	228082620	8930	8930	8930	8930	0
136	20230605	163200	228082620	8930	8930	8930	8930	0
137	20230605	163100	228082620	8930	8930	8930	8930	0
138	20230605	163000	228082620	8930	8930	8930	8930	0
139	20230605	162900	228082620	8930	8930	8930	8930	0
140	20230605	162800	228082620	8930	8930	8930	8930	0
141	20230605	162700	228082620	8930	8930	8930	8930	0
142	20230605	162600	228082620	8930	8930	8930	8930	0
143	20230605	162500	228082620	8930	8930	8930	8930	0
144	20230605	162400	228082620	8930	8930	8930	8930	0
145	20230605	162300	228082620	8930	8930	8930	8930	0
146	20230605	162200	228082620	8930	8930	8930	8930	0
147	20230605	162100	228082620	8930	8930	8930	8930	0
148	20230605	162000	228082620	8930	8930	8930	8930	0
149	20230605	161900	228082620	8930	8930	8930	8930	0
150	20230605	161800	228082620	8930	8930	8930	8930	0
151	20230605	161700	228082620	8930	8930	8930	8930	0
152	20230605	161600	228082620	8930	8930	8930	8930	546
153	20230605	161500	228082620	8930	8930	8930	8930	0
154	20230605	161400	228082620	8930	8930	8930	8930	0
155	20230605	161300	228082620	8930	8930	8930	8930	0
156	20230605	161200	228082620	8930	8930	8930	8930	0
157	20230605	161100	228082620	8930	8930	8930	8930	0
158	20230605	161000	228082620	8930	8930	8930	8930	0
159	20230605	160900	228082620	8930	8930	8930	8930	0
160	20230605	160800	228082620	8930	8930	8930	8930	0
161	20230605	160700	228082620	8930	8930	8930	8930	0
162	20230605	160600	228082620	8930	8930	8930	8930	0
163	20230605	160500	228082620	8930	8930	8930	8930	0
164	20230605	160400	228082620	8930	8930	8930	8930	0
165	20230605	160300	228082620	8930	8930	8930	8930	0
166	20230605	160200	228082620	8930	8930	8930	8930	0
167	20230605	160100	228082620	8930	8930	8930	8930	0
168	20230605	160000	228082620	8930	8930	8930	8930	0
169	20230605	155900	228082620	8930	8930	8930	8930	0
170	20230605	155800	228082620	8930	8930	8930	8930	0
171	20230605	155700	228082620	8930	8930	8930	8930	0
172	20230605	155600	228082620	8930	8930	8930	8930	0
173	20230605	155500	228082620	8930	8930	8930	8930	0
174	20230605	155400	228082620	8930	8930	8930	8930	0
175	20230605	155300	228082620	8930	8930	8930	8930	0
176	20230605	155200	228082620	8930	8930	8930	8930	0
177	20230605	155100	228082620	8930	8930	8930	8930	0
178	20230605	155000	228082620	8930	8930	8930	8930	0
179	20230605	154900	228082620	8930	8930	8930	8930	0
180	20230605	154800	228082620	8930	8930	8930	8930	0
181	20230605	154700	228082620	8930	8930	8930	8930	0
182	20230605	154600	228082620	8930	8930	8930	8930	546
183	20230605	154500	228082620	8930	8930	8930	8930	0
184	20230605	154400	228082620	8930	8930	8930	8930	0
185	20230605	154300	228082620	8930	8930	8930	8930	0
186	20230605	154200	228082620	8930	8930	8930	8930	0
187	20230605	154100	228082620	8930	8930	8930	8930	0
188	20230605	154000	228082620	8930	8930	8930	8930	0
189	20230605	153900	228082620	8930	8930	8930	8930	0
190	20230605	153800	228082620	8930	8930	8930	8930	0
191	20230605	153700	228082620	8930	8930	8930	8930	0
192	20230605	153600	228082620	8930	8930	8930	8930	0
193	20230605	153500	228082620	8930	8930	8930	8930	0
194	20230605	153400	228082620	8930	8930	8930	8930	0
195	20230605	153300	228082620	8930	8930	8930	8930	0
196	20230605	153200	228082620	8930	8930	8930	8930	0
197	20230605	153100	228082620	8930	8930	8930	8930	0
198	20230605	153000	228082620	8930	8930	8930	8930	546
199	20230605	152900	223206840	8920	8920	8920	8920	0
200	20230605	152800	223206840	8920	8920	8920	8920	0
201	20230605	152700	223206840	8920	8920	8920	8920	0
202	20230605	152600	223206840	8920	8920	8920	8920	0
203	20230605	152500	223206840	8920	8920	8920	8920	0
204	20230605	152400	223206840	8920	8920	8920	8920	0
205	20230605	152300	223206840	8920	8920	8920	8920	0
206	20230605	152200	223206840	8920	8920	8920	8920	0
207	20230605	152100	223206840	8920	8920	8920	8920	0
208	20230605	152000	223206840	8920	8920	8920	8920	0
209	20230605	151900	223206840	8920	8930	8930	8920	103
210	20230605	151800	222287510	8920	8920	8920	8920	20
211	20230605	151700	222109110	8930	8920	8930	8920	31
212	20230605	151600	221832540	8920	8920	8920	8920	0
213	20230605	151500	221832540	8920	8930	8930	8920	21
214	20230605	151400	221645210	8910	8910	8910	8910	0
215	20230605	151300	221645210	8910	8910	8910	8910	0
216	20230605	151200	221645210	8910	8910	8910	8910	60
217	20230605	151100	221110610	8930	8930	8930	8930	0
218	20230605	151000	221110610	8930	8930	8930	8930	1
219	20230605	150900	221101680	8910	8910	8910	8910	0
220	20230605	150800	221101680	8910	8910	8910	8910	0
221	20230605	150700	221101680	8910	8910	8910	8910	0
222	20230605	150600	221101680	8910	8910	8910	8910	5
223	20230605	150500	221057130	8930	8930	8930	8930	0
224	20230605	150400	221057130	8930	8930	8930	8930	0
225	20230605	150300	221057130	8930	8930	8930	8930	2
226	20230605	150200	221039270	8930	8930	8930	8930	0
227	20230605	150100	221039270	8930	8930	8930	8930	0
228	20230605	150000	221039270	8930	8930	8930	8930	0
229	20230605	145900	221039270	8930	8930	8930	8930	0
230	20230605	145800	221039270	8930	8930	8930	8930	0
231	20230605	145700	221039270	8930	8930	8930	8930	0
232	20230605	145600	221039270	8930	8930	8930	8930	5
233	20230605	145500	220994620	8900	8910	8910	8900	51
234	20230605	145400	220540310	8910	8910	8910	8910	30
235	20230605	145300	220273010	8920	8920	8920	8920	18
236	20230605	145200	220112450	8920	8920	8920	8920	0
237	20230605	145100	220112450	8920	8920	8920	8920	26
238	20230605	145000	219880530	8920	8920	8920	8920	0
239	20230605	144900	219880530	8920	8920	8920	8920	90
240	20230605	144800	219077730	8920	8920	8920	8920	0
241	20230605	144700	219077730	8920	8920	8920	8920	16
242	20230605	144600	218935010	8930	8930	8930	8930	4
243	20230605	144500	218899290	8930	8930	8930	8930	0
244	20230605	144400	218899290	8930	8920	8930	8920	537
245	20230605	144300	214104860	8920	8910	8920	8910	166
246	20230605	144200	212625720	8900	8900	8900	8900	0
247	20230605	144100	212625720	8900	8900	8900	8900	0
248	20230605	144000	212625720	8900	8900	8900	8900	15
249	20230605	143900	212492220	8890	8890	8890	8890	0
250	20230605	143800	212492220	8890	8890	8890	8890	0
251	20230605	143700	212492220	8890	8890	8890	8890	35
252	20230605	143600	212181070	8890	8890	8890	8890	0
253	20230605	143500	212181070	8890	8890	8890	8890	262
254	20230605	143400	209851890	8900	8900	8900	8900	0
255	20230605	143300	209851890	8900	8900	8900	8900	0
256	20230605	143200	209851890	8900	8900	8900	8900	0
257	20230605	143100	209851890	8900	8900	8900	8900	32
258	20230605	143000	209567090	8880	8880	8880	8880	9
259	20230605	142900	209487170	8880	8890	8890	8880	2
260	20230605	142800	209469400	8870	8870	8870	8870	0
261	20230605	142700	209469400	8870	8870	8870	8870	0
262	20230605	142600	209469400	8870	8870	8870	8870	0
263	20230605	142500	209469400	8870	8870	8870	8870	0
264	20230605	142400	209469400	8870	8870	8870	8870	0
265	20230605	142300	209469400	8870	8870	8870	8870	0
266	20230605	142200	209469400	8870	8870	8870	8870	0
267	20230605	142100	209469400	8870	8870	8870	8870	0
268	20230605	142000	209469400	8870	8870	8870	8870	0
269	20230605	141900	209469400	8870	8870	8870	8870	0
270	20230605	141800	209469400	8870	8870	8870	8870	0
271	20230605	141700	209469400	8870	8870	8870	8870	0
272	20230605	141600	209469400	8870	8870	8870	8870	0
273	20230605	141500	209469400	8870	8870	8870	8870	9
274	20230605	141400	209389570	8870	8870	8870	8870	0
275	20230605	141300	209389570	8870	8880	8880	8870	256
276	20230605	141200	207118650	8890	8890	8890	8890	0
277	20230605	141100	207118650	8890	8890	8890	8890	0
278	20230605	141000	207118650	8890	8890	8890	8890	0
279	20230605	140900	207118650	8890	8890	8890	8890	0
280	20230605	140800	207118650	8890	8890	8890	8890	1
281	20230605	140700	207109760	8890	8900	8900	8890	286
282	20230605	140600	204564680	8910	8910	8910	8910	0
283	20230605	140500	204564680	8910	8910	8910	8910	0
284	20230605	140400	204564680	8910	8910	8910	8910	0
285	20230605	140300	204564680	8910	8910	8910	8910	1
286	20230605	140200	204555770	8900	8900	8900	8900	353
287	20230605	140100	201414070	8900	8900	8900	8900	60
288	20230605	140000	200880070	8900	8900	8900	8900	0
289	20230605	135900	200880070	8900	8900	8900	8900	0
290	20230605	135800	200880070	8900	8900	8900	8900	0
291	20230605	135700	200880070	8900	8900	8900	8900	0
292	20230605	135600	200880070	8900	8900	8900	8900	22
293	20230605	135500	200684270	8900	8900	8900	8900	0
294	20230605	135400	200684270	8900	8900	8900	8900	3
295	20230605	135300	200657570	8900	8900	8900	8900	0
296	20230605	135200	200657570	8900	8900	8900	8900	5
297	20230605	135100	200613070	8900	8900	8900	8900	0
298	20230605	135000	200613070	8900	8900	8900	8900	0
299	20230605	134900	200613070	8900	8900	8900	8900	1
300	20230605	134800	200604170	8900	8900	8900	8900	0
301	20230605	134700	200604170	8900	8900	8900	8900	0
302	20230605	134600	200604170	8900	8900	8900	8900	17
303	20230605	134500	200452870	8900	8900	8900	8900	217
304	20230605	134400	198521570	8900	8900	8900	8900	83
305	20230605	134300	197782870	8900	8900	8900	8900	40
306	20230605	134200	197426870	8910	8900	8910	8900	2
307	20230605	134100	197409060	8910	8910	8910	8910	1
308	20230605	134000	197400150	8910	8910	8910	8910	0
309	20230605	133900	197400150	8910	8910	8910	8910	0
310	20230605	133800	197400150	8910	8900	8910	8900	45
311	20230605	133700	196999250	8910	8910	8910	8910	0
312	20230605	133600	196999250	8910	8910	8910	8910	0
313	20230605	133500	196999250	8910	8910	8910	8910	7
314	20230605	133400	196936880	8900	8900	8900	8900	0
315	20230605	133300	196936880	8900	8900	8900	8900	0
316	20230605	133200	196936880	8900	8900	8900	8900	0
317	20230605	133100	196936880	8900	8900	8900	8900	365
318	20230605	133000	193688380	8900	8900	8900	8900	0
319	20230605	132900	193688380	8900	8900	8900	8900	0
320	20230605	132800	193688380	8900	8900	8900	8900	0
321	20230605	132700	193688380	8900	8900	8900	8900	0
322	20230605	132600	193688380	8900	8900	8900	8900	0
323	20230605	132500	193688380	8900	8900	8900	8900	0
324	20230605	132400	193688380	8900	8900	8900	8900	0
325	20230605	132300	193688380	8900	8900	8900	8900	0
326	20230605	132200	193688380	8900	8900	8900	8900	0
327	20230605	132100	193688380	8900	8900	8900	8900	0
328	20230605	132000	193688380	8900	8900	8900	8900	0
329	20230605	131900	193688380	8900	8900	8900	8900	0
330	20230605	131800	193688380	8900	8900	8900	8900	140
331	20230605	131700	192442380	8910	8910	8910	8910	2
332	20230605	131600	192424560	8880	8890	8890	8880	425
333	20230605	131500	188650240	8910	8910	8910	8910	0
334	20230605	131400	188650240	8910	8910	8910	8910	0
335	20230605	131300	188650240	8910	8910	8910	8910	0
336	20230605	131200	188650240	8910	8910	8910	8910	0
337	20230605	131100	188650240	8910	8910	8910	8910	0
338	20230605	131000	188650240	8910	8900	8910	8900	130
339	20230605	130900	187493230	8910	8910	8910	8910	0
340	20230605	130800	187493230	8910	8910	8910	8910	0
341	20230605	130700	187493230	8910	8910	8910	8910	0
342	20230605	130600	187493230	8910	8910	8910	8910	1
343	20230605	130500	187484320	8890	8890	8890	8890	200
344	20230605	130400	185706320	8890	8890	8890	8890	1
345	20230605	130300	185697430	8890	8890	8890	8890	0
346	20230605	130200	185697430	8890	8890	8890	8890	0
347	20230605	130100	185697430	8890	8890	8890	8890	0
348	20230605	130000	185697430	8890	8890	8890	8890	0
349	20230605	125900	185697430	8890	8890	8890	8890	0
350	20230605	125800	185697430	8890	8890	8890	8890	0
351	20230605	125700	185697430	8890	8890	8890	8890	232
352	20230605	125600	183634950	8890	8890	8890	8890	0
353	20230605	125500	183634950	8890	8890	8890	8890	0
354	20230605	125400	183634950	8890	8890	8890	8890	0
355	20230605	125300	183634950	8890	8890	8890	8890	1
356	20230605	125200	183626060	8900	8900	8900	8900	0
357	20230605	125100	183626060	8900	8900	8900	8900	349
358	20230605	125000	180519960	8900	8900	8900	8900	0
359	20230605	124900	180519960	8900	8900	8900	8900	0
360	20230605	124800	180519960	8900	8900	8900	8900	85
361	20230605	124700	179763460	8890	8890	8890	8890	0
362	20230605	124600	179763460	8890	8880	8890	8880	159
363	20230605	124500	178350950	8890	8890	8890	8890	0
364	20230605	124400	178350950	8890	8890	8890	8890	0
365	20230605	124300	178350950	8890	8890	8890	8890	0
366	20230605	124200	178350950	8890	8890	8890	8890	0
367	20230605	124100	178350950	8890	8880	8890	8880	15
368	20230605	124000	178217640	8880	8880	8880	8880	0
369	20230605	123900	178217640	8880	8880	8880	8880	0
370	20230605	123800	178217640	8880	8880	8880	8880	6
371	20230605	123700	178164360	8880	8880	8880	8880	0
372	20230605	123600	178164360	8880	8880	8880	8880	0
373	20230605	123500	178164360	8880	8880	8880	8880	5
374	20230605	123400	178119960	8870	8870	8870	8870	0
375	20230605	123300	178119960	8870	8870	8870	8870	0
376	20230605	123200	178119960	8870	8870	8870	8870	0
377	20230605	123100	178119960	8870	8870	8870	8870	0
378	20230605	123000	178119960	8870	8870	8870	8870	0
379	20230605	122900	178119960	8870	8870	8870	8870	0
380	20230605	122800	178119960	8870	8870	8870	8870	0
381	20230605	122700	178119960	8870	8870	8870	8870	0
382	20230605	122600	178119960	8870	8870	8870	8870	0
383	20230605	122500	178119960	8870	8870	8870	8870	1
384	20230605	122400	178111090	8870	8870	8870	8870	0
385	20230605	122300	178111090	8870	8870	8870	8870	0
386	20230605	122200	178111090	8870	8870	8870	8870	0
387	20230605	122100	178111090	8870	8870	8870	8870	0
388	20230605	122000	178111090	8870	8870	8870	8870	98
389	20230605	121900	177241830	8870	8870	8870	8870	2
390	20230605	121800	177224090	8860	8860	8860	8860	0
391	20230605	121700	177224090	8860	8860	8860	8860	0
392	20230605	121600	177224090	8860	8860	8860	8860	0
393	20230605	121500	177224090	8860	8860	8860	8860	0
394	20230605	121400	177224090	8860	8860	8860	8860	0
395	20230605	121300	177224090	8860	8860	8860	8860	0
396	20230605	121200	177224090	8860	8860	8860	8860	0
397	20230605	121100	177224090	8860	8860	8860	8860	0
398	20230605	121000	177224090	8860	8860	8860	8860	0
399	20230605	120900	177224090	8860	8860	8860	8860	0
400	20230605	120800	177224090	8860	8860	8860	8860	0
401	20230605	120700	177224090	8860	8860	8860	8860	0
402	20230605	120600	177224090	8860	8860	8860	8860	0
403	20230605	120500	177224090	8860	8860	8860	8860	0
404	20230605	120400	177224090	8860	8860	8860	8860	0
405	20230605	120300	177224090	8860	8860	8860	8860	0
406	20230605	120200	177224090	8860	8860	8860	8860	37
407	20230605	120100	176896270	8860	8860	8860	8860	0
408	20230605	120000	176896270	8860	8860	8860	8860	0
409	20230605	115900	176896270	8860	8860	8860	8860	1
410	20230605	115800	176887410	8850	8850	8850	8850	24
411	20230605	115700	176675010	8850	8850	8850	8850	0
412	20230605	115600	176675010	8850	8850	8850	8850	9
413	20230605	115500	176595360	8850	8850	8850	8850	0
414	20230605	115400	176595360	8850	8850	8850	8850	0
415	20230605	115300	176595360	8850	8850	8850	8850	31
416	20230605	115200	176321010	8810	8810	8810	8810	0
417	20230605	115100	176321010	8810	8810	8810	8810	0
418	20230605	115000	176321010	8810	8810	8810	8810	0
419	20230605	114900	176321010	8810	8810	8810	8810	0
420	20230605	114800	176321010	8810	8810	8810	8810	0
421	20230605	114700	176321010	8810	8810	8810	8810	0
422	20230605	114600	176321010	8810	8810	8810	8810	0
423	20230605	114500	176321010	8810	8810	8810	8810	0
424	20230605	114400	176321010	8810	8810	8810	8810	20
425	20230605	114300	176144810	8810	8810	8810	8810	0
426	20230605	114200	176144810	8810	8810	8810	8810	0
427	20230605	114100	176144810	8810	8810	8810	8810	0
428	20230605	114000	176144810	8810	8810	8810	8810	0
429	20230605	113900	176144810	8810	8810	8810	8810	0
430	20230605	113800	176144810	8810	8810	8810	8810	228
431	20230605	113700	174136130	8810	8810	8810	8810	0
432	20230605	113600	174136130	8810	8810	8810	8810	0
433	20230605	113500	174136130	8810	8810	8810	8810	0
434	20230605	113400	174136130	8810	8810	8810	8810	190
435	20230605	113300	172462230	8810	8810	8810	8810	0
436	20230605	113200	172462230	8810	8810	8810	8810	0
437	20230605	113100	172462230	8810	8810	8810	8810	1
438	20230605	113000	172453420	8810	8850	8850	8810	832
439	20230605	112900	165109190	8850	8850	8850	8850	0
440	20230605	112800	165109190	8850	8850	8850	8850	0
441	20230605	112700	165109190	8850	8850	8850	8850	0
442	20230605	112600	165109190	8850	8850	8850	8850	0
443	20230605	112500	165109190	8850	8850	8850	8850	0
444	20230605	112400	165109190	8850	8850	8850	8850	0
445	20230605	112300	165109190	8850	8850	8850	8850	89
446	20230605	112200	164321540	8850	8850	8850	8850	0
447	20230605	112100	164321540	8850	8850	8850	8850	0
448	20230605	112000	164321540	8850	8850	8850	8850	0
449	20230605	111900	164321540	8850	8850	8850	8850	0
450	20230605	111800	164321540	8850	8850	8850	8850	0
451	20230605	111700	164321540	8850	8850	8850	8850	4
452	20230605	111600	164286140	8820	8820	8820	8820	0
453	20230605	111500	164286140	8820	8820	8820	8820	0
454	20230605	111400	164286140	8820	8820	8820	8820	0
455	20230605	111300	164286140	8820	8820	8820	8820	0
456	20230605	111200	164286140	8820	8820	8820	8820	0
457	20230605	111100	164286140	8820	8820	8820	8820	0
458	20230605	111000	164286140	8820	8820	8820	8820	0
459	20230605	110900	164286140	8820	8820	8820	8820	5
460	20230605	110800	164242040	8810	8810	8810	8810	4
461	20230605	110700	164206800	8810	8810	8810	8810	0
462	20230605	110600	164206800	8810	8810	8810	8810	0
463	20230605	110500	164206800	8810	8810	8810	8810	0
464	20230605	110400	164206800	8810	8810	8810	8810	0
465	20230605	110300	164206800	8810	8810	8810	8810	0
466	20230605	110200	164206800	8810	8810	8810	8810	0
467	20230605	110100	164206800	8810	8810	8810	8810	15
468	20230605	110000	164074650	8820	8820	8820	8820	260
469	20230605	105900	161781450	8820	8820	8820	8820	0
470	20230605	105800	161781450	8820	8820	8820	8820	0
471	20230605	105700	161781450	8820	8820	8820	8820	0
472	20230605	105600	161781450	8820	8820	8820	8820	0
473	20230605	105500	161781450	8820	8820	8820	8820	0
474	20230605	105400	161781450	8820	8820	8820	8820	0
475	20230605	105300	161781450	8820	8820	8820	8820	0
476	20230605	105200	161781450	8820	8820	8820	8820	0
477	20230605	105100	161781450	8820	8820	8820	8820	0
478	20230605	105000	161781450	8820	8820	8820	8820	13
479	20230605	104900	161666790	8840	8800	8840	8800	298
480	20230605	104800	159042630	8800	8800	8800	8800	5
481	20230605	104700	158998630	8800	8800	8800	8800	10
482	20230605	104600	158910630	8780	8780	8780	8780	0
483	20230605	104500	158910630	8780	8780	8780	8780	0
484	20230605	104400	158910630	8780	8780	8780	8780	10
485	20230605	104300	158822830	8770	8770	8770	8770	0
486	20230605	104200	158822830	8770	8770	8770	8770	0
487	20230605	104100	158822830	8770	8770	8770	8770	442
488	20230605	104000	154946490	8770	8770	8770	8770	117
489	20230605	103900	153920400	8770	8770	8770	8770	0
490	20230605	103800	153920400	8770	8770	8770	8770	0
491	20230605	103700	153920400	8770	8770	8770	8770	0
492	20230605	103600	153920400	8770	8770	8770	8770	2
493	20230605	103500	153902860	8770	8770	8770	8770	0
494	20230605	103400	153902860	8770	8770	8770	8770	10
495	20230605	103300	153815160	8770	8770	8770	8770	270
496	20230605	103200	151447260	8770	8770	8770	8770	10
497	20230605	103100	151359560	8770	8770	8770	8770	0
498	20230605	103000	151359560	8770	8770	8770	8770	0
499	20230605	102900	151359560	8770	8770	8770	8770	29
500	20230605	102800	151105230	8770	8770	8770	8770	0
501	20230605	102700	151105230	8770	8770	8770	8770	0
502	20230605	102600	151105230	8770	8770	8770	8770	1
503	20230605	102500	151096460	8760	8760	8760	8760	0
504	20230605	102400	151096460	8760	8760	8760	8760	0
505	20230605	102300	151096460	8760	8760	8760	8760	0
506	20230605	102200	151096460	8760	8760	8760	8760	0
507	20230605	102100	151096460	8760	8760	8760	8760	0
508	20230605	102000	151096460	8760	8770	8770	8760	38
509	20230605	101900	150763440	8760	8760	8760	8760	0
510	20230605	101800	150763440	8760	8760	8760	8760	27
511	20230605	101700	150526920	8760	8760	8760	8760	14
512	20230605	101600	150404280	8760	8760	8760	8760	30
513	20230605	101500	150141480	8760	8760	8760	8760	29
514	20230605	101400	149887440	8760	8760	8760	8750	397
515	20230605	101300	146413130	8750	8750	8750	8750	0
516	20230605	101200	146413130	8750	8750	8750	8750	0
517	20230605	101100	146413130	8750	8750	8750	8750	0
518	20230605	101000	146413130	8750	8750	8750	8750	0
519	20230605	100900	146413130	8750	8750	8750	8750	0
520	20230605	100800	146413130	8750	8750	8750	8750	0
521	20230605	100700	146413130	8750	8750	8750	8750	1
522	20230605	100600	146404380	8750	8770	8780	8750	819
523	20230605	100500	139236790	8760	8790	8790	8760	1011
524	20230605	100400	130369090	8780	8780	8780	8780	0
525	20230605	100300	130369090	8780	8780	8780	8780	0
526	20230605	100200	130369090	8780	8800	8800	8780	395
527	20230605	100100	126893300	8810	8810	8810	8810	1
528	20230605	100000	126884490	8810	8810	8810	8810	0
529	20230605	095900	126884490	8810	8810	8810	8810	1
530	20230605	095800	126875680	8810	8810	8810	8810	15
531	20230605	095700	126743530	8800	8800	8800	8800	0
532	20230605	095600	126743530	8800	8800	8800	8800	0
533	20230605	095500	126743530	8800	8800	8800	8800	0
534	20230605	095400	126743530	8800	8800	8800	8800	0
535	20230605	095300	126743530	8800	8820	8820	8800	109
536	20230605	095200	125782190	8820	8820	8820	8820	0
537	20230605	095100	125782190	8820	8820	8820	8820	1
538	20230605	095000	125773370	8820	8820	8820	8820	202
539	20230605	094900	123991730	8820	8820	8820	8820	0
540	20230605	094800	123991730	8820	8820	8820	8820	1
541	20230605	094700	123982910	8790	8790	8790	8790	15
542	20230605	094600	123851060	8790	8800	8800	8790	122
543	20230605	094500	122778640	8800	8820	8820	8800	760
544	20230605	094400	116089220	8810	8810	8810	8810	0
545	20230605	094300	116089220	8810	8810	8810	8810	26
546	20230605	094200	115860160	8810	8810	8810	8800	228
547	20230605	094100	113853480	8810	8810	8810	8810	23
548	20230605	094000	113650850	8840	8840	8840	8840	0
549	20230605	093900	113650850	8840	8840	8840	8840	5
550	20230605	093800	113606650	8800	8800	8800	8800	0
551	20230605	093700	113606650	8800	8810	8820	8800	120
552	20230605	093600	112550320	8840	8840	8840	8820	242
553	20230605	093500	110415380	8800	8810	8810	8800	153
554	20230605	093400	109068120	8820	8840	8840	8820	169
555	20230605	093300	107576520	8840	8840	8840	8840	96
556	20230605	093200	106727880	8770	8770	8770	8770	20
557	20230605	093100	106552480	8780	8780	8780	8780	217
558	20230605	093000	104647220	8760	8760	8760	8760	1
559	20230605	092900	104638460	8750	8750	8750	8750	0
560	20230605	092800	104638460	8750	8780	8800	8750	2681
561	20230605	092700	81166960	8780	8790	8790	8780	139
562	20230605	092600	79946470	8840	8840	8840	8840	0
563	20230605	092500	79946470	8840	8790	8840	8790	10
564	20230605	092400	79858320	8800	8820	8820	8800	411
565	20230605	092300	76237400	8820	8840	8840	8800	1704
566	20230605	092200	61216430	8840	8850	8860	8830	992
567	20230605	092100	52449470	8850	8870	8870	8850	196
568	20230605	092000	50713810	8880	8880	8880	8880	102
569	20230605	091900	49808050	8900	8900	8900	8900	0
570	20230605	091800	49808050	8900	8900	8900	8900	33
571	20230605	091700	49514350	8900	8900	8900	8900	4
572	20230605	091600	49478750	8900	8900	8900	8900	22
573	20230605	091500	49282950	8900	8900	8900	8900	157
574	20230605	091400	47885650	8900	8900	8900	8900	0
575	20230605	091300	47885650	8900	8900	8900	8900	0
576	20230605	091200	47885650	8900	8900	8900	8900	0
577	20230605	091100	47885650	8900	8900	8900	8900	0
578	20230605	091000	47885650	8900	8900	8900	8900	1
579	20230605	090900	47876750	8900	8900	8900	8900	52
580	20230605	090800	47413950	8900	8900	8900	8900	0
581	20230605	090700	47413950	8900	8860	8900	8860	310
582	20230605	090600	44659230	8860	8860	8860	8860	193
583	20230605	090500	42949250	8860	8900	8900	8850	1124
584	20230605	090400	32947680	8900	8920	8920	8900	684
585	20230605	090300	26859130	8930	8930	8930	8930	0
586	20230605	090200	26859130	8930	8910	8930	8900	1168
587	20230605	090100	16463020	8930	8920	8930	8910	1120
588	20230605	090000	6475960	8940	8920	8940	8920	726