KissMeData/083500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185400	351966940	9060	9060	9060	9060	462
3	20230605	185300	351966940	9060	9060	9060	9060	0
4	20230605	185200	351966940	9060	9060	9060	9060	0
5	20230605	185100	351966940	9060	9060	9060	9060	0
6	20230605	185000	351966940	9060	9060	9060	9060	0
7	20230605	184900	351966940	9060	9060	9060	9060	0
8	20230605	184800	351966940	9060	9060	9060	9060	0
9	20230605	184700	351966940	9060	9060	9060	9060	0
10	20230605	184600	351966940	9060	9060	9060	9060	0
11	20230605	184500	351966940	9060	9060	9060	9060	0
12	20230605	184400	351966940	9060	9060	9060	9060	0
13	20230605	184300	351966940	9060	9060	9060	9060	0
14	20230605	184200	351966940	9060	9060	9060	9060	0
15	20230605	184100	351966940	9060	9060	9060	9060	0
16	20230605	184000	351966940	9060	9060	9060	9060	0
17	20230605	183900	351966940	9060	9060	9060	9060	0
18	20230605	183800	351966940	9060	9060	9060	9060	0
19	20230605	183700	351966940	9060	9060	9060	9060	0
20	20230605	183600	351966940	9060	9060	9060	9060	0
21	20230605	183500	351966940	9060	9060	9060	9060	0
22	20230605	183400	351966940	9060	9060	9060	9060	0
23	20230605	183300	351966940	9060	9060	9060	9060	0
24	20230605	183200	351966940	9060	9060	9060	9060	0
25	20230605	183100	351966940	9060	9060	9060	9060	0
26	20230605	183000	351966940	9060	9060	9060	9060	0
27	20230605	182900	351966940	9060	9060	9060	9060	0
28	20230605	182800	351966940	9060	9060	9060	9060	0
29	20230605	182700	351966940	9060	9060	9060	9060	0
30	20230605	182600	351966940	9060	9060	9060	9060	0
31	20230605	182500	351966940	9060	9060	9060	9060	0
32	20230605	182400	351966940	9060	9060	9060	9060	462
33	20230605	182300	351966940	9060	9060	9060	9060	0
34	20230605	182200	351966940	9060	9060	9060	9060	0
35	20230605	182100	351966940	9060	9060	9060	9060	0
36	20230605	182000	351966940	9060	9060	9060	9060	0
37	20230605	181900	351966940	9060	9060	9060	9060	0
38	20230605	181800	351966940	9060	9060	9060	9060	0
39	20230605	181700	351966940	9060	9060	9060	9060	0
40	20230605	181600	351966940	9060	9060	9060	9060	0
41	20230605	181500	351966940	9060	9060	9060	9060	0
42	20230605	181400	351966940	9060	9060	9060	9060	0
43	20230605	181300	351966940	9060	9060	9060	9060	0
44	20230605	181200	351966940	9060	9060	9060	9060	0
45	20230605	181100	351966940	9060	9060	9060	9060	0
46	20230605	181000	351966940	9060	9060	9060	9060	0
47	20230605	180900	351966940	9060	9060	9060	9060	0
48	20230605	180800	351966940	9060	9060	9060	9060	0
49	20230605	180700	351966940	9060	9060	9060	9060	0
50	20230605	180600	351966940	9060	9060	9060	9060	0
51	20230605	180500	351966940	9060	9060	9060	9060	0
52	20230605	180400	351966940	9060	9060	9060	9060	0
53	20230605	180300	351966940	9060	9060	9060	9060	0
54	20230605	180200	351966940	9060	9060	9060	9060	0
55	20230605	180100	351966940	9060	9060	9060	9060	0
56	20230605	180000	351966940	9060	9060	9060	9060	0
57	20230605	175900	351966940	9060	9060	9060	9060	0
58	20230605	175800	351966940	9060	9060	9060	9060	0
59	20230605	175700	351966940	9060	9060	9060	9060	0
60	20230605	175600	351966940	9060	9060	9060	9060	0
61	20230605	175500	351966940	9060	9060	9060	9060	0
62	20230605	175400	351966940	9060	9060	9060	9060	462
63	20230605	175300	351966940	9060	9060	9060	9060	0
64	20230605	175200	351966940	9060	9060	9060	9060	0
65	20230605	175100	351966940	9060	9060	9060	9060	0
66	20230605	175000	351966940	9060	9060	9060	9060	0
67	20230605	174900	351966940	9060	9060	9060	9060	0
68	20230605	174800	351966940	9060	9060	9060	9060	0
69	20230605	174700	351966940	9060	9060	9060	9060	0
70	20230605	174600	351966940	9060	9060	9060	9060	0
71	20230605	174500	351966940	9060	9060	9060	9060	0
72	20230605	174400	351966940	9060	9060	9060	9060	0
73	20230605	174300	351966940	9060	9060	9060	9060	0
74	20230605	174200	351966940	9060	9060	9060	9060	0
75	20230605	174100	351966940	9060	9060	9060	9060	0
76	20230605	174000	351966940	9060	9060	9060	9060	0
77	20230605	173900	351966940	9060	9060	9060	9060	0
78	20230605	173800	351966940	9060	9060	9060	9060	0
79	20230605	173700	351966940	9060	9060	9060	9060	0
80	20230605	173600	351966940	9060	9060	9060	9060	0
81	20230605	173500	351966940	9060	9060	9060	9060	0
82	20230605	173400	351966940	9060	9060	9060	9060	0
83	20230605	173300	351966940	9060	9060	9060	9060	0
84	20230605	173200	351966940	9060	9060	9060	9060	0
85	20230605	173100	351966940	9060	9060	9060	9060	0
86	20230605	173000	351966940	9060	9060	9060	9060	0
87	20230605	172900	351966940	9060	9060	9060	9060	0
88	20230605	172800	351966940	9060	9060	9060	9060	0
89	20230605	172700	351966940	9060	9060	9060	9060	0
90	20230605	172600	351966940	9060	9060	9060	9060	0
91	20230605	172500	351966940	9060	9060	9060	9060	0
92	20230605	172400	351966940	9060	9060	9060	9060	462
93	20230605	172300	351966940	9060	9060	9060	9060	0
94	20230605	172200	351966940	9060	9060	9060	9060	0
95	20230605	172100	351966940	9060	9060	9060	9060	0
96	20230605	172000	351966940	9060	9060	9060	9060	0
97	20230605	171900	351966940	9060	9060	9060	9060	0
98	20230605	171800	351966940	9060	9060	9060	9060	0
99	20230605	171700	351966940	9060	9060	9060	9060	0
100	20230605	171600	351966940	9060	9060	9060	9060	0
101	20230605	171500	351966940	9060	9060	9060	9060	0
102	20230605	171400	351966940	9060	9060	9060	9060	0
103	20230605	171300	351966940	9060	9060	9060	9060	0
104	20230605	171200	351966940	9060	9060	9060	9060	0
105	20230605	171100	351966940	9060	9060	9060	9060	0
106	20230605	171000	351966940	9060	9060	9060	9060	0
107	20230605	170900	351966940	9060	9060	9060	9060	0
108	20230605	170800	351966940	9060	9060	9060	9060	0
109	20230605	170700	351966940	9060	9060	9060	9060	0
110	20230605	170600	351966940	9060	9060	9060	9060	0
111	20230605	170500	351966940	9060	9060	9060	9060	0
112	20230605	170400	351966940	9060	9060	9060	9060	0
113	20230605	170300	351966940	9060	9060	9060	9060	0
114	20230605	170200	351966940	9060	9060	9060	9060	0
115	20230605	170100	351966940	9060	9060	9060	9060	0
116	20230605	170000	351966940	9060	9060	9060	9060	0
117	20230605	165900	351966940	9060	9060	9060	9060	0
118	20230605	165800	351966940	9060	9060	9060	9060	0
119	20230605	165700	351966940	9060	9060	9060	9060	0
120	20230605	165600	351966940	9060	9060	9060	9060	0
121	20230605	165500	351966940	9060	9060	9060	9060	0
122	20230605	165400	351966940	9060	9060	9060	9060	462
123	20230605	165300	351966940	9060	9060	9060	9060	0
124	20230605	165200	351966940	9060	9060	9060	9060	0
125	20230605	165100	351966940	9060	9060	9060	9060	0
126	20230605	165000	351966940	9060	9060	9060	9060	0
127	20230605	164900	351966940	9060	9060	9060	9060	0
128	20230605	164800	351966940	9060	9060	9060	9060	0
129	20230605	164700	351966940	9060	9060	9060	9060	0
130	20230605	164600	351966940	9060	9060	9060	9060	0
131	20230605	164500	351966940	9060	9060	9060	9060	0
132	20230605	164400	351966940	9060	9060	9060	9060	0
133	20230605	164300	351966940	9060	9060	9060	9060	0
134	20230605	164200	351966940	9060	9060	9060	9060	0
135	20230605	164100	351966940	9060	9060	9060	9060	0
136	20230605	164000	351966940	9060	9060	9060	9060	0
137	20230605	163900	351966940	9060	9060	9060	9060	0
138	20230605	163800	351966940	9060	9060	9060	9060	0
139	20230605	163700	351966940	9060	9060	9060	9060	0
140	20230605	163600	351966940	9060	9060	9060	9060	0
141	20230605	163500	351966940	9060	9060	9060	9060	0
142	20230605	163400	351966940	9060	9060	9060	9060	0
143	20230605	163300	351966940	9060	9060	9060	9060	0
144	20230605	163200	351966940	9060	9060	9060	9060	0
145	20230605	163100	351966940	9060	9060	9060	9060	0
146	20230605	163000	351966940	9060	9060	9060	9060	0
147	20230605	162900	351966940	9060	9060	9060	9060	0
148	20230605	162800	351966940	9060	9060	9060	9060	0
149	20230605	162700	351966940	9060	9060	9060	9060	0
150	20230605	162600	351966940	9060	9060	9060	9060	0
151	20230605	162500	351966940	9060	9060	9060	9060	0
152	20230605	162400	351966940	9060	9060	9060	9060	462
153	20230605	162300	351966940	9060	9060	9060	9060	0
154	20230605	162200	351966940	9060	9060	9060	9060	0
155	20230605	162100	351966940	9060	9060	9060	9060	0
156	20230605	162000	351966940	9060	9060	9060	9060	0
157	20230605	161900	351966940	9060	9060	9060	9060	0
158	20230605	161800	351966940	9060	9060	9060	9060	0
159	20230605	161700	351966940	9060	9060	9060	9060	0
160	20230605	161600	351966940	9060	9060	9060	9060	0
161	20230605	161500	351966940	9060	9060	9060	9060	0
162	20230605	161400	351966940	9060	9060	9060	9060	0
163	20230605	161300	351966940	9060	9060	9060	9060	0
164	20230605	161200	351966940	9060	9060	9060	9060	0
165	20230605	161100	351966940	9060	9060	9060	9060	0
166	20230605	161000	351966940	9060	9060	9060	9060	0
167	20230605	160900	351966940	9060	9060	9060	9060	0
168	20230605	160800	351966940	9060	9060	9060	9060	0
169	20230605	160700	351966940	9060	9060	9060	9060	0
170	20230605	160600	351966940	9060	9060	9060	9060	0
171	20230605	160500	351966940	9060	9060	9060	9060	0
172	20230605	160400	351966940	9060	9060	9060	9060	0
173	20230605	160300	351966940	9060	9060	9060	9060	0
174	20230605	160200	351966940	9060	9060	9060	9060	0
175	20230605	160100	351966940	9060	9060	9060	9060	0
176	20230605	160000	351966940	9060	9060	9060	9060	0
177	20230605	155900	351966940	9060	9060	9060	9060	0
178	20230605	155800	351966940	9060	9060	9060	9060	0
179	20230605	155700	351966940	9060	9060	9060	9060	0
180	20230605	155600	351966940	9060	9060	9060	9060	0
181	20230605	155500	351966940	9060	9060	9060	9060	0
182	20230605	155400	351966940	9060	9060	9060	9060	462
183	20230605	155300	351966940	9060	9060	9060	9060	0
184	20230605	155200	351966940	9060	9060	9060	9060	0
185	20230605	155100	351966940	9060	9060	9060	9060	0
186	20230605	155000	351966940	9060	9060	9060	9060	0
187	20230605	154900	351966940	9060	9060	9060	9060	0
188	20230605	154800	351966940	9060	9060	9060	9060	0
189	20230605	154700	351966940	9060	9060	9060	9060	0
190	20230605	154600	351966940	9060	9060	9060	9060	0
191	20230605	154500	351966940	9060	9060	9060	9060	0
192	20230605	154400	351966940	9060	9060	9060	9060	0
193	20230605	154300	351966940	9060	9060	9060	9060	0
194	20230605	154200	351966940	9060	9060	9060	9060	0
195	20230605	154100	351966940	9060	9060	9060	9060	0
196	20230605	154000	351966940	9060	9060	9060	9060	0
197	20230605	153900	351966940	9060	9060	9060	9060	0
198	20230605	153800	351966940	9060	9060	9060	9060	0
199	20230605	153700	351966940	9060	9060	9060	9060	0
200	20230605	153600	351966940	9060	9060	9060	9060	0
201	20230605	153500	351966940	9060	9060	9060	9060	0
202	20230605	153400	351966940	9060	9060	9060	9060	0
203	20230605	153300	351966940	9060	9060	9060	9060	0
204	20230605	153200	351966940	9060	9060	9060	9060	0
205	20230605	153100	351966940	9060	9060	9060	9060	0
206	20230605	153000	351966940	9060	9060	9060	9060	462
207	20230605	152900	347781220	9060	9060	9060	9060	0
208	20230605	152800	347781220	9060	9060	9060	9060	0
209	20230605	152700	347781220	9060	9060	9060	9060	0
210	20230605	152600	347781220	9060	9060	9060	9060	0
211	20230605	152500	347781220	9060	9060	9060	9060	0
212	20230605	152400	347781220	9060	9060	9060	9060	0
213	20230605	152300	347781220	9060	9060	9060	9060	0
214	20230605	152200	347781220	9060	9060	9060	9060	0
215	20230605	152100	347781220	9060	9060	9060	9060	0
216	20230605	152000	347781220	9060	9060	9060	9060	0
217	20230605	151900	347781220	9060	9050	9060	9050	45
218	20230605	151800	347373880	9050	9050	9050	9050	41
219	20230605	151700	347002830	9050	9050	9050	9050	15
220	20230605	151600	346867080	9050	9050	9050	9050	200
221	20230605	151500	345057080	9050	9050	9050	9050	6
222	20230605	151400	345002780	9060	9060	9060	9060	30
223	20230605	151300	344730980	9060	9060	9060	9060	0
224	20230605	151200	344730980	9060	9060	9060	9060	5
225	20230605	151100	344685680	9050	9050	9050	9050	100
226	20230605	151000	343780680	9060	9060	9060	9060	0
227	20230605	150900	343780680	9060	9060	9060	9060	154
228	20230605	150800	342385440	9060	9050	9060	9050	59
229	20230605	150700	341850990	9060	9060	9060	9060	3
230	20230605	150600	341823810	9060	9060	9060	9060	0
231	20230605	150500	341823810	9060	9060	9060	9060	0
232	20230605	150400	341823810	9060	9060	9060	9060	0
233	20230605	150300	341823810	9060	9060	9060	9060	0
234	20230605	150200	341823810	9060	9060	9060	9060	0
235	20230605	150100	341823810	9060	9060	9060	9060	0
236	20230605	150000	341823810	9060	9060	9060	9060	10
237	20230605	145900	341733210	9060	9060	9060	9060	0
238	20230605	145800	341733210	9060	9060	9060	9060	33
239	20230605	145700	341434230	9050	9050	9050	9050	0
240	20230605	145600	341434230	9050	9050	9050	9050	50
241	20230605	145500	340981730	9050	9050	9050	9050	0
242	20230605	145400	340981730	9050	9060	9060	9050	676
243	20230605	145300	334861590	9060	9060	9060	9060	0
244	20230605	145200	334861590	9060	9060	9060	9060	2
245	20230605	145100	334843470	9050	9050	9050	9050	0
246	20230605	145000	334843470	9050	9050	9050	9050	70
247	20230605	144900	334209970	9050	9050	9050	9050	0
248	20230605	144800	334209970	9050	9050	9050	9050	0
249	20230605	144700	334209970	9050	9050	9050	9050	7
250	20230605	144600	334146620	9060	9060	9060	9060	0
251	20230605	144500	334146620	9060	9060	9060	9060	1
252	20230605	144400	334137560	9060	9060	9060	9050	365
253	20230605	144300	330834150	9080	9080	9080	9080	0
254	20230605	144200	330834150	9080	9080	9080	9080	0
255	20230605	144100	330834150	9080	9080	9080	9080	0
256	20230605	144000	330834150	9080	9080	9080	9080	10
257	20230605	143900	330743350	9080	9080	9080	9080	0
258	20230605	143800	330743350	9080	9080	9080	9080	0
259	20230605	143700	330743350	9080	9080	9080	9080	11
260	20230605	143600	330643470	9080	9060	9080	9060	110
261	20230605	143500	329645640	9060	9060	9060	9060	2
262	20230605	143400	329627520	9060	9060	9060	9060	0
263	20230605	143300	329627520	9060	9060	9060	9060	0
264	20230605	143200	329627520	9060	9060	9060	9060	2
265	20230605	143100	329609400	9060	9060	9060	9060	0
266	20230605	143000	329609400	9060	9060	9060	9060	0
267	20230605	142900	329609400	9060	9060	9060	9060	0
268	20230605	142800	329609400	9060	9060	9060	9060	42
269	20230605	142700	329228880	9060	9060	9060	9060	0
270	20230605	142600	329228880	9060	9060	9060	9060	0
271	20230605	142500	329228880	9060	9060	9060	9060	13
272	20230605	142400	329111100	9060	9060	9060	9060	87
273	20230605	142300	328322880	9050	9050	9050	9050	0
274	20230605	142200	328322880	9050	9050	9050	9050	0
275	20230605	142100	328322880	9050	9050	9050	9050	0
276	20230605	142000	328322880	9050	9050	9050	9050	0
277	20230605	141900	328322880	9050	9050	9050	9050	0
278	20230605	141800	328322880	9050	9050	9050	9050	0
279	20230605	141700	328322880	9050	9050	9050	9050	152
280	20230605	141600	326947280	9060	9060	9060	9060	2
281	20230605	141500	326929160	9060	9060	9060	9060	0
282	20230605	141400	326929160	9060	9060	9060	9060	2
283	20230605	141300	326911040	9050	9050	9050	9050	0
284	20230605	141200	326911040	9050	9050	9050	9050	0
285	20230605	141100	326911040	9050	9050	9050	9050	9
286	20230605	141000	326829590	9050	9050	9050	9050	241
287	20230605	140900	324648540	9060	9050	9060	9050	50
288	20230605	140800	324195550	9050	9050	9050	9050	104
289	20230605	140700	323254350	9060	9060	9060	9060	0
290	20230605	140600	323254350	9060	9060	9060	9060	0
291	20230605	140500	323254350	9060	9060	9060	9060	0
292	20230605	140400	323254350	9060	9060	9060	9060	0
293	20230605	140300	323254350	9060	9060	9060	9060	3
294	20230605	140200	323227170	9060	9060	9060	9060	0
295	20230605	140100	323227170	9060	9060	9060	9060	0
296	20230605	140000	323227170	9060	9060	9060	9060	0
297	20230605	135900	323227170	9060	9060	9060	9060	0
298	20230605	135800	323227170	9060	9060	9060	9060	0
299	20230605	135700	323227170	9060	9060	9060	9060	0
300	20230605	135600	323227170	9060	9040	9060	9040	325
301	20230605	135500	320288420	9040	9040	9040	9040	0
302	20230605	135400	320288420	9040	9040	9040	9040	50
303	20230605	135300	319836420	9050	9050	9050	9050	0
304	20230605	135200	319836420	9050	9050	9050	9050	15
305	20230605	135100	319700670	9050	9050	9050	9050	20
306	20230605	135000	319519670	9050	9050	9050	9050	102
307	20230605	134900	318596570	9060	9060	9060	9060	0
308	20230605	134800	318596570	9060	9060	9060	9060	0
309	20230605	134700	318596570	9060	9060	9060	9060	58
310	20230605	134600	318071090	9060	9060	9060	9060	0
311	20230605	134500	318071090	9060	9080	9080	9060	358
312	20230605	134400	314824500	9080	9080	9080	9080	11
313	20230605	134300	314724620	9080	9080	9080	9080	0
314	20230605	134200	314724620	9080	9080	9080	9080	88
315	20230605	134100	313925580	9080	9080	9080	9080	50
316	20230605	134000	313471580	9090	9090	9090	9090	0
317	20230605	133900	313471580	9090	9090	9090	9090	0
318	20230605	133800	313471580	9090	9090	9090	9090	2
319	20230605	133700	313453400	9100	9100	9100	9100	0
320	20230605	133600	313453400	9100	9100	9100	9100	0
321	20230605	133500	313453400	9100	9100	9100	9100	0
322	20230605	133400	313453400	9100	9100	9100	9100	0
323	20230605	133300	313453400	9100	9100	9100	9100	0
324	20230605	133200	313453400	9100	9100	9100	9100	0
325	20230605	133100	313453400	9100	9100	9100	9100	0
326	20230605	133000	313453400	9100	9090	9100	9090	4
327	20230605	132900	313417030	9090	9090	9090	9090	0
328	20230605	132800	313417030	9090	9090	9090	9090	0
329	20230605	132700	313417030	9090	9090	9090	9090	7
330	20230605	132600	313353400	9090	9090	9090	9090	8
331	20230605	132500	313280680	9090	9090	9090	9090	0
332	20230605	132400	313280680	9090	9090	9090	9090	105
333	20230605	132300	312326230	9090	9080	9090	9080	40
334	20230605	132200	311962680	9090	9090	9090	9090	0
335	20230605	132100	311962680	9090	9090	9090	9090	0
336	20230605	132000	311962680	9090	9090	9090	9090	0
337	20230605	131900	311962680	9090	9090	9090	9090	0
338	20230605	131800	311962680	9090	9090	9090	9090	0
339	20230605	131700	311962680	9090	9080	9090	9080	166
340	20230605	131600	310455100	9090	9090	9090	9090	0
341	20230605	131500	310455100	9090	9090	9090	9090	0
342	20230605	131400	310455100	9090	9090	9090	9090	2
343	20230605	131300	310436920	9100	9100	9100	9100	0
344	20230605	131200	310436920	9100	9100	9100	9100	0
345	20230605	131100	310436920	9100	9100	9100	9100	0
346	20230605	131000	310436920	9100	9100	9100	9100	0
347	20230605	130900	310436920	9100	9100	9100	9100	10
348	20230605	130800	310345920	9100	9100	9100	9100	0
349	20230605	130700	310345920	9100	9100	9100	9100	20
350	20230605	130600	310163920	9100	9100	9100	9100	50
351	20230605	130500	309708920	9100	9100	9100	9100	0
352	20230605	130400	309708920	9100	9100	9100	9100	0
353	20230605	130300	309708920	9100	9100	9100	9100	0
354	20230605	130200	309708920	9100	9100	9100	9100	0
355	20230605	130100	309708920	9100	9100	9100	9100	2
356	20230605	130000	309690720	9100	9100	9100	9100	0
357	20230605	125900	309690720	9100	9100	9100	9100	20
358	20230605	125800	309508720	9100	9100	9100	9100	0
359	20230605	125700	309508720	9100	9100	9100	9100	24
360	20230605	125600	309290320	9100	9100	9100	9100	150
361	20230605	125500	307925320	9100	9100	9100	9100	0
362	20230605	125400	307925320	9100	9090	9100	9090	46
363	20230605	125300	307507020	9100	9100	9100	9100	1
364	20230605	125200	307497920	9100	9100	9100	9100	0
365	20230605	125100	307497920	9100	9100	9100	9100	2
366	20230605	125000	307479720	9100	9100	9100	9100	0
367	20230605	124900	307479720	9100	9100	9100	9100	92
368	20230605	124800	306642520	9100	9080	9100	9080	918
369	20230605	124700	298295840	9070	9070	9070	9070	0
370	20230605	124600	298295840	9070	9070	9070	9070	88
371	20230605	124500	297497680	9070	9070	9070	9070	0
372	20230605	124400	297497680	9070	9070	9070	9070	24
373	20230605	124300	297280000	9070	9070	9070	9070	186
374	20230605	124200	295592980	9070	9070	9070	9070	2
375	20230605	124100	295574840	9070	9070	9070	9070	92
376	20230605	124000	294740400	9070	9070	9070	9070	0
377	20230605	123900	294740400	9070	9070	9070	9070	0
378	20230605	123800	294740400	9070	9070	9070	9070	8
379	20230605	123700	294667840	9080	9080	9080	9080	0
380	20230605	123600	294667840	9080	9080	9080	9080	0
381	20230605	123500	294667840	9080	9080	9080	9080	176
382	20230605	123400	293069760	9080	9080	9080	9080	124
383	20230605	123300	291943840	9080	9080	9080	9080	0
384	20230605	123200	291943840	9080	9080	9080	9080	100
385	20230605	123100	291035840	9080	9080	9080	9080	220
386	20230605	123000	289038240	9070	9070	9070	9070	1
387	20230605	122900	289029170	9060	9060	9060	9060	0
388	20230605	122800	289029170	9060	9060	9060	9060	10
389	20230605	122700	288938570	9050	9050	9050	9050	0
390	20230605	122600	288938570	9050	9050	9050	9050	96
391	20230605	122500	288069770	9040	9050	9050	9040	54
392	20230605	122400	287581570	9050	9060	9060	9050	136
393	20230605	122300	286350760	9050	9050	9050	9050	0
394	20230605	122200	286350760	9050	9050	9050	9050	0
395	20230605	122100	286350760	9050	9050	9050	9050	0
396	20230605	122000	286350760	9050	9090	9090	9050	90
397	20230605	121900	285534260	9090	9060	9090	9060	909
398	20230605	121800	277284160	9060	9060	9060	9060	0
399	20230605	121700	277284160	9060	9060	9060	9060	0
400	20230605	121600	277284160	9060	9060	9060	9060	0
401	20230605	121500	277284160	9060	9050	9060	9050	16
402	20230605	121400	277139260	9050	9050	9050	9050	0
403	20230605	121300	277139260	9050	9040	9050	9040	994
404	20230605	121200	268150210	9040	9040	9040	9040	0
405	20230605	121100	268150210	9040	9040	9040	9040	0
406	20230605	121000	268150210	9040	9040	9040	9040	0
407	20230605	120900	268150210	9040	9040	9040	9040	0
408	20230605	120800	268150210	9040	9040	9040	9040	0
409	20230605	120700	268150210	9040	9040	9040	9040	0
410	20230605	120600	268150210	9040	9040	9040	9040	10
411	20230605	120500	268059810	9050	9050	9050	9050	0
412	20230605	120400	268059810	9050	9050	9050	9050	0
413	20230605	120300	268059810	9050	9050	9050	9050	5
414	20230605	120200	268014560	9020	9020	9020	9020	127
415	20230605	120100	266869020	9000	9000	9000	9000	0
416	20230605	120000	266869020	9000	9000	9000	9000	1
417	20230605	115900	266860020	9010	9030	9030	9010	100
418	20230605	115800	265958360	9030	9030	9030	9030	10
419	20230605	115700	265868060	9050	9050	9050	9050	0
420	20230605	115600	265868060	9050	9040	9050	9040	378
421	20230605	115500	262447940	9020	9020	9020	9020	109
422	20230605	115400	261464760	9020	9020	9020	9020	0
423	20230605	115300	261464760	9020	9020	9020	9020	500
424	20230605	115200	256954760	9030	9030	9030	9030	51
425	20230605	115100	256494230	9020	9020	9020	9020	20
426	20230605	115000	256313830	9010	9010	9010	9010	0
427	20230605	114900	256313830	9010	9010	9010	9010	2
428	20230605	114800	256295810	9010	9010	9010	9010	0
429	20230605	114700	256295810	9010	9010	9010	9010	0
430	20230605	114600	256295810	9010	9010	9010	9010	1
431	20230605	114500	256286800	9010	9010	9010	9010	0
432	20230605	114400	256286800	9010	9010	9010	9010	0
433	20230605	114300	256286800	9010	9010	9010	9010	0
434	20230605	114200	256286800	9010	9010	9010	9010	10
435	20230605	114100	256196700	9020	9020	9020	9020	0
436	20230605	114000	256196700	9020	9020	9020	9020	0
437	20230605	113900	256196700	9020	9020	9020	9020	10
438	20230605	113800	256106500	9030	9030	9030	9030	0
439	20230605	113700	256106500	9030	9030	9030	9030	0
440	20230605	113600	256106500	9030	9030	9030	9030	1
441	20230605	113500	256097470	9040	9020	9040	9020	9
442	20230605	113400	256016130	9040	9040	9040	9040	1
443	20230605	113300	256007090	9020	9000	9020	9000	1360
444	20230605	113200	243753460	9000	9000	9000	9000	0
445	20230605	113100	243753460	9000	9000	9000	9000	1
446	20230605	113000	243744460	9000	9000	9000	9000	0
447	20230605	112900	243744460	9000	9000	9000	9000	83
448	20230605	112800	242997460	8960	8980	8980	8960	158
449	20230605	112700	241580670	8990	8990	8990	8990	0
450	20230605	112600	241580670	8990	8990	8990	8990	0
451	20230605	112500	241580670	8990	8990	8990	8990	0
452	20230605	112400	241580670	8990	8990	8990	8990	8
453	20230605	112300	241508750	8980	8980	8980	8980	9
454	20230605	112200	241427930	8980	8980	8980	8980	7
455	20230605	112100	241365070	9000	9000	9000	9000	0
456	20230605	112000	241365070	9000	9000	9000	9000	0
457	20230605	111900	241365070	9000	9000	9000	9000	0
458	20230605	111800	241365070	9000	9000	9000	9000	11
459	20230605	111700	241266070	9000	9000	9000	9000	0
460	20230605	111600	241266070	9000	9000	9000	9000	5
461	20230605	111500	241221070	8970	8970	8970	8970	0
462	20230605	111400	241221070	8970	8970	8970	8970	263
463	20230605	111300	238861960	8960	8970	8970	8960	742
464	20230605	111200	232212450	8960	8960	8960	8960	0
465	20230605	111100	232212450	8960	8960	8960	8960	0
466	20230605	111000	232212450	8960	8960	8960	8960	0
467	20230605	110900	232212450	8960	8960	8960	8960	0
468	20230605	110800	232212450	8960	8960	8960	8960	0
469	20230605	110700	232212450	8960	9010	9010	8960	155
470	20230605	110600	230821280	8970	9000	9000	8970	357
471	20230605	110500	227609090	9000	9000	9000	9000	0
472	20230605	110400	227609090	9000	9000	9000	9000	13
473	20230605	110300	227492090	9000	9000	9000	9000	13
474	20230605	110200	227375090	9000	8990	9000	8990	300
475	20230605	110100	224675140	8980	8980	8980	8980	1
476	20230605	110000	224666160	8980	8980	8980	8980	0
477	20230605	105900	224666160	8980	8980	8980	8980	200
478	20230605	105800	222870160	8980	8980	8980	8980	401
479	20230605	105700	219269180	8980	8970	8980	8970	103
480	20230605	105600	218344370	8970	8970	8970	8970	298
481	20230605	105500	215671310	8970	8970	8970	8970	209
482	20230605	105400	213796580	9000	9000	9000	9000	5
483	20230605	105300	213751580	8980	8980	8980	8980	46
484	20230605	105200	213338500	8990	8990	8990	8990	2
485	20230605	105100	213320520	9000	9000	9000	9000	0
486	20230605	105000	213320520	9000	9000	9000	9000	0
487	20230605	104900	213320520	9000	9000	9000	9000	2
488	20230605	104800	213302520	8990	8990	8990	8990	14
489	20230605	104700	213176660	9000	9000	9000	9000	3
490	20230605	104600	213149660	9000	9000	9000	9000	60
491	20230605	104500	212609660	9000	9000	9000	8990	174
492	20230605	104400	211043880	9000	9000	9000	8990	28
493	20230605	104300	210791920	9000	9000	9000	9000	0
494	20230605	104200	210791920	9000	9000	9000	9000	0
495	20230605	104100	210791920	9000	9000	9000	9000	162
496	20230605	104000	209333920	9000	9000	9000	9000	2
497	20230605	103900	209315920	9000	9000	9000	9000	0
498	20230605	103800	209315920	9000	9000	9000	9000	0
499	20230605	103700	209315920	9000	9000	9000	9000	5
500	20230605	103600	209270920	8970	8970	8970	8970	0
501	20230605	103500	209270920	8970	8970	8970	8970	0
502	20230605	103400	209270920	8970	8970	8970	8970	0
503	20230605	103300	209270920	8970	8970	8970	8970	0
504	20230605	103200	209270920	8970	8970	8970	8970	0
505	20230605	103100	209270920	8970	9000	9000	8970	102
506	20230605	103000	208352980	9000	9000	9000	9000	0
507	20230605	102900	208352980	9000	9000	9000	9000	0
508	20230605	102800	208352980	9000	9000	9000	9000	5
509	20230605	102700	208307980	8990	8990	8990	8990	457
510	20230605	102600	204199550	8990	8990	8990	8990	210
511	20230605	102500	202311650	8970	8970	8970	8970	0
512	20230605	102400	202311650	8970	8970	8970	8970	0
513	20230605	102300	202311650	8970	8970	8970	8970	89
514	20230605	102200	201513320	8990	8990	8990	8990	15
515	20230605	102100	201378470	8990	8990	8990	8990	2
516	20230605	102000	201360490	8960	8960	8960	8960	0
517	20230605	101900	201360490	8960	8960	8960	8960	100
518	20230605	101800	200464490	8990	8990	8990	8990	2
519	20230605	101700	200446510	8960	8960	8960	8960	0
520	20230605	101600	200446510	8960	8960	8960	8960	0
521	20230605	101500	200446510	8960	8960	8960	8960	1
522	20230605	101400	200437550	8960	8960	8960	8960	0
523	20230605	101300	200437550	8960	8960	8960	8960	0
524	20230605	101200	200437550	8960	8990	8990	8960	32
525	20230605	101100	200150770	8990	8990	8990	8990	0
526	20230605	101000	200150770	8990	8970	8990	8970	2
527	20230605	100900	200132810	8950	8950	8950	8950	7
528	20230605	100800	200070160	8950	8950	8950	8950	0
529	20230605	100700	200070160	8950	8930	8950	8930	1892
530	20230605	100600	183140220	8930	8930	8930	8920	230
531	20230605	100500	181086350	8950	8950	8950	8950	5
532	20230605	100400	181041600	8950	8960	8960	8950	545
533	20230605	100300	176163550	8950	8950	8950	8950	0
534	20230605	100200	176163550	8950	8960	8960	8950	348
535	20230605	100100	173048830	8960	8980	8980	8960	723
536	20230605	100000	166564450	8980	8990	8990	8980	3
537	20230605	095900	166537490	8990	8990	8990	8990	4
538	20230605	095800	166501530	8970	8980	8980	8970	229
539	20230605	095700	164447370	8990	8990	8990	8990	2
540	20230605	095600	164429390	8990	8990	8990	8990	0
541	20230605	095500	164429390	8990	8990	8990	8990	148
542	20230605	095400	163098870	8990	8980	8990	8980	76
543	20230605	095300	162416270	8980	8980	8980	8980	0
544	20230605	095200	162416270	8980	8980	8980	8980	13
545	20230605	095100	162299530	8980	8980	8980	8980	195
546	20230605	095000	160548430	8980	8980	8980	8980	0
547	20230605	094900	160548430	8980	8980	8980	8980	1
548	20230605	094800	160539450	9000	9000	9000	9000	146
549	20230605	094700	159225450	9000	9000	9000	9000	494
550	20230605	094600	154779450	9000	9000	9000	9000	60
551	20230605	094500	154239450	9000	9000	9000	9000	200
552	20230605	094400	152439450	9010	9010	9010	9010	11
553	20230605	094300	152340340	9010	9010	9010	9010	0
554	20230605	094200	152340340	9010	9010	9010	9010	0
555	20230605	094100	152340340	9010	9010	9010	9010	0
556	20230605	094000	152340340	9010	9010	9010	9010	0
557	20230605	093900	152340340	9010	9010	9010	9010	0
558	20230605	093800	152340340	9010	9010	9010	9010	2
559	20230605	093700	152322320	9010	9010	9010	9010	20
560	20230605	093600	152142120	9010	9010	9010	9010	0
561	20230605	093500	152142120	9010	9010	9010	9010	9
562	20230605	093400	152061030	8990	8990	8990	8990	12
563	20230605	093300	151953150	8990	8990	8990	8960	238
564	20230605	093200	149818390	9000	8960	9000	8960	660
565	20230605	093100	143898430	8960	8960	8960	8960	30
566	20230605	093000	143629630	8960	8940	8960	8940	282
567	20230605	092900	141105550	8950	8860	8950	8840	721
568	20230605	092800	134693860	8860	8880	8880	8830	401
569	20230605	092700	131146130	8880	8880	8880	8880	38
570	20230605	092600	130808690	8850	8850	8880	8850	33
571	20230605	092500	130516610	8850	8870	8870	8850	1610
572	20230605	092400	116251620	8880	8870	8880	8870	257
573	20230605	092300	113969570	8870	8870	8870	8870	41
574	20230605	092200	113605900	8870	8870	8870	8870	21
575	20230605	092100	113419630	8880	8880	8880	8880	13
576	20230605	092000	113304190	8870	8870	8870	8870	444
577	20230605	091900	109365910	8870	8880	8880	8870	423
578	20230605	091800	105612290	8880	8880	8880	8880	244
579	20230605	091700	103445570	8870	8900	8900	8870	946
580	20230605	091600	95043090	8900	8900	8900	8900	34
581	20230605	091500	94740490	8880	8900	8900	8880	551
582	20230605	091400	89842070	8900	8890	8900	8890	31
583	20230605	091300	89566180	8890	8900	8900	8890	32
584	20230605	091200	89281680	8900	8890	8900	8890	56
585	20230605	091100	88783720	8890	8880	8890	8880	569
586	20230605	091000	83730430	8880	8870	8880	8870	498
587	20230605	090900	79310750	8880	8900	8900	8870	1785
588	20230605	090800	63447260	8900	8910	8910	8900	438
589	20230605	090700	59548540	8910	8910	8910	8900	318
590	20230605	090600	56716670	8910	8940	8940	8910	2308
591	20230605	090500	36131320	8920	8920	8920	8920	38
592	20230605	090400	35792360	8920	8920	8920	8920	66
593	20230605	090300	35203640	8920	8940	8940	8920	623
594	20230605	090200	29639940	8950	8950	8950	8950	0
595	20230605	090100	29639940	8950	8970	9020	8950	2561
596	20230605	090000	6705460	8970	8970	9090	8970	747