KissMeData/094940/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200100	383424370	8870	8870	8870	8870	134
3	20230605	200000	383424370	8870	8870	8870	8870	0
4	20230605	195900	383424370	8870	8870	8870	8870	0
5	20230605	195800	383424370	8870	8870	8870	8870	0
6	20230605	195700	383424370	8870	8870	8870	8870	0
7	20230605	195600	383424370	8870	8870	8870	8870	0
8	20230605	195500	383424370	8870	8870	8870	8870	0
9	20230605	195400	383424370	8870	8870	8870	8870	0
10	20230605	195300	383424370	8870	8870	8870	8870	0
11	20230605	195200	383424370	8870	8870	8870	8870	0
12	20230605	195100	383424370	8870	8870	8870	8870	0
13	20230605	195000	383424370	8870	8870	8870	8870	0
14	20230605	194900	383424370	8870	8870	8870	8870	0
15	20230605	194800	383424370	8870	8870	8870	8870	0
16	20230605	194700	383424370	8870	8870	8870	8870	0
17	20230605	194600	383424370	8870	8870	8870	8870	0
18	20230605	194500	383424370	8870	8870	8870	8870	0
19	20230605	194400	383424370	8870	8870	8870	8870	0
20	20230605	194300	383424370	8870	8870	8870	8870	0
21	20230605	194200	383424370	8870	8870	8870	8870	0
22	20230605	194100	383424370	8870	8870	8870	8870	0
23	20230605	194000	383424370	8870	8870	8870	8870	0
24	20230605	193900	383424370	8870	8870	8870	8870	0
25	20230605	193800	383424370	8870	8870	8870	8870	0
26	20230605	193700	383424370	8870	8870	8870	8870	0
27	20230605	193600	383424370	8870	8870	8870	8870	0
28	20230605	193500	383424370	8870	8870	8870	8870	0
29	20230605	193400	383424370	8870	8870	8870	8870	0
30	20230605	193300	383424370	8870	8870	8870	8870	0
31	20230605	193200	383424370	8870	8870	8870	8870	0
32	20230605	193100	383424370	8870	8870	8870	8870	134
33	20230605	193000	383424370	8870	8870	8870	8870	0
34	20230605	192900	383424370	8870	8870	8870	8870	0
35	20230605	192800	383424370	8870	8870	8870	8870	0
36	20230605	192700	383424370	8870	8870	8870	8870	0
37	20230605	192600	383424370	8870	8870	8870	8870	0
38	20230605	192500	383424370	8870	8870	8870	8870	0
39	20230605	192400	383424370	8870	8870	8870	8870	0
40	20230605	192300	383424370	8870	8870	8870	8870	0
41	20230605	192200	383424370	8870	8870	8870	8870	0
42	20230605	192100	383424370	8870	8870	8870	8870	0
43	20230605	192000	383424370	8870	8870	8870	8870	0
44	20230605	191900	383424370	8870	8870	8870	8870	0
45	20230605	191800	383424370	8870	8870	8870	8870	0
46	20230605	191700	383424370	8870	8870	8870	8870	0
47	20230605	191600	383424370	8870	8870	8870	8870	0
48	20230605	191500	383424370	8870	8870	8870	8870	0
49	20230605	191400	383424370	8870	8870	8870	8870	0
50	20230605	191300	383424370	8870	8870	8870	8870	0
51	20230605	191200	383424370	8870	8870	8870	8870	0
52	20230605	191100	383424370	8870	8870	8870	8870	0
53	20230605	191000	383424370	8870	8870	8870	8870	0
54	20230605	190900	383424370	8870	8870	8870	8870	0
55	20230605	190800	383424370	8870	8870	8870	8870	0
56	20230605	190700	383424370	8870	8870	8870	8870	0
57	20230605	190600	383424370	8870	8870	8870	8870	0
58	20230605	190500	383424370	8870	8870	8870	8870	0
59	20230605	190400	383424370	8870	8870	8870	8870	0
60	20230605	190300	383424370	8870	8870	8870	8870	0
61	20230605	190200	383424370	8870	8870	8870	8870	0
62	20230605	190100	383424370	8870	8870	8870	8870	134
63	20230605	190000	383424370	8870	8870	8870	8870	0
64	20230605	185900	383424370	8870	8870	8870	8870	0
65	20230605	185800	383424370	8870	8870	8870	8870	0
66	20230605	185700	383424370	8870	8870	8870	8870	0
67	20230605	185600	383424370	8870	8870	8870	8870	0
68	20230605	185500	383424370	8870	8870	8870	8870	0
69	20230605	185400	383424370	8870	8870	8870	8870	0
70	20230605	185300	383424370	8870	8870	8870	8870	0
71	20230605	185200	383424370	8870	8870	8870	8870	0
72	20230605	185100	383424370	8870	8870	8870	8870	0
73	20230605	185000	383424370	8870	8870	8870	8870	0
74	20230605	184900	383424370	8870	8870	8870	8870	0
75	20230605	184800	383424370	8870	8870	8870	8870	0
76	20230605	184700	383424370	8870	8870	8870	8870	0
77	20230605	184600	383424370	8870	8870	8870	8870	0
78	20230605	184500	383424370	8870	8870	8870	8870	0
79	20230605	184400	383424370	8870	8870	8870	8870	0
80	20230605	184300	383424370	8870	8870	8870	8870	0
81	20230605	184200	383424370	8870	8870	8870	8870	0
82	20230605	184100	383424370	8870	8870	8870	8870	0
83	20230605	184000	383424370	8870	8870	8870	8870	0
84	20230605	183900	383424370	8870	8870	8870	8870	0
85	20230605	183800	383424370	8870	8870	8870	8870	0
86	20230605	183700	383424370	8870	8870	8870	8870	0
87	20230605	183600	383424370	8870	8870	8870	8870	0
88	20230605	183500	383424370	8870	8870	8870	8870	0
89	20230605	183400	383424370	8870	8870	8870	8870	0
90	20230605	183300	383424370	8870	8870	8870	8870	0
91	20230605	183200	383424370	8870	8870	8870	8870	0
92	20230605	183100	383424370	8870	8870	8870	8870	134
93	20230605	183000	383424370	8870	8870	8870	8870	0
94	20230605	182900	383424370	8870	8870	8870	8870	0
95	20230605	182800	383424370	8870	8870	8870	8870	0
96	20230605	182700	383424370	8870	8870	8870	8870	0
97	20230605	182600	383424370	8870	8870	8870	8870	0
98	20230605	182500	383424370	8870	8870	8870	8870	0
99	20230605	182400	383424370	8870	8870	8870	8870	0
100	20230605	182300	383424370	8870	8870	8870	8870	0
101	20230605	182200	383424370	8870	8870	8870	8870	0
102	20230605	182100	383424370	8870	8870	8870	8870	0
103	20230605	182000	383424370	8870	8870	8870	8870	0
104	20230605	181900	383424370	8870	8870	8870	8870	0
105	20230605	181800	383424370	8870	8870	8870	8870	0
106	20230605	181700	383424370	8870	8870	8870	8870	0
107	20230605	181600	383424370	8870	8870	8870	8870	0
108	20230605	181500	383424370	8870	8870	8870	8870	0
109	20230605	181400	383424370	8870	8870	8870	8870	0
110	20230605	181300	383424370	8870	8870	8870	8870	0
111	20230605	181200	383424370	8870	8870	8870	8870	0
112	20230605	181100	383424370	8870	8870	8870	8870	0
113	20230605	181000	383424370	8870	8870	8870	8870	0
114	20230605	180900	383424370	8870	8870	8870	8870	0
115	20230605	180800	383424370	8870	8870	8870	8870	0
116	20230605	180700	383424370	8870	8870	8870	8870	0
117	20230605	180600	383424370	8870	8870	8870	8870	0
118	20230605	180500	383424370	8870	8870	8870	8870	0
119	20230605	180400	383424370	8870	8870	8870	8870	0
120	20230605	180300	383424370	8870	8870	8870	8870	0
121	20230605	180200	383424370	8870	8870	8870	8870	0
122	20230605	180100	383424370	8870	8870	8870	8870	134
123	20230605	180000	383424370	8870	8870	8870	8870	0
124	20230605	175900	383424370	8870	8870	8870	8870	0
125	20230605	175800	383424370	8870	8870	8870	8870	0
126	20230605	175700	383424370	8870	8870	8870	8870	0
127	20230605	175600	383424370	8870	8870	8870	8870	0
128	20230605	175500	383424370	8870	8870	8870	8870	0
129	20230605	175400	383424370	8870	8870	8870	8870	0
130	20230605	175300	383424370	8870	8870	8870	8870	0
131	20230605	175200	383424370	8870	8870	8870	8870	0
132	20230605	175100	383424370	8870	8870	8870	8870	0
133	20230605	175000	383424370	8870	8870	8870	8870	0
134	20230605	174900	383424370	8870	8870	8870	8870	0
135	20230605	174800	383424370	8870	8870	8870	8870	0
136	20230605	174700	383424370	8870	8870	8870	8870	0
137	20230605	174600	383424370	8870	8870	8870	8870	0
138	20230605	174500	383424370	8870	8870	8870	8870	0
139	20230605	174400	383424370	8870	8870	8870	8870	0
140	20230605	174300	383424370	8870	8870	8870	8870	0
141	20230605	174200	383424370	8870	8870	8870	8870	0
142	20230605	174100	383424370	8870	8870	8870	8870	0
143	20230605	174000	383424370	8870	8870	8870	8870	0
144	20230605	173900	383424370	8870	8870	8870	8870	0
145	20230605	173800	383424370	8870	8870	8870	8870	0
146	20230605	173700	383424370	8870	8870	8870	8870	0
147	20230605	173600	383424370	8870	8870	8870	8870	0
148	20230605	173500	383424370	8870	8870	8870	8870	0
149	20230605	173400	383424370	8870	8870	8870	8870	0
150	20230605	173300	383424370	8870	8870	8870	8870	0
151	20230605	173200	383424370	8870	8870	8870	8870	0
152	20230605	173100	383424370	8870	8870	8870	8870	134
153	20230605	173000	383424370	8870	8870	8870	8870	0
154	20230605	172900	383424370	8870	8870	8870	8870	0
155	20230605	172800	383424370	8870	8870	8870	8870	0
156	20230605	172700	383424370	8870	8870	8870	8870	0
157	20230605	172600	383424370	8870	8870	8870	8870	0
158	20230605	172500	383424370	8870	8870	8870	8870	0
159	20230605	172400	383424370	8870	8870	8870	8870	0
160	20230605	172300	383424370	8870	8870	8870	8870	0
161	20230605	172200	383424370	8870	8870	8870	8870	0
162	20230605	172100	383424370	8870	8870	8870	8870	0
163	20230605	172000	383424370	8870	8870	8870	8870	0
164	20230605	171900	383424370	8870	8870	8870	8870	0
165	20230605	171800	383424370	8870	8870	8870	8870	0
166	20230605	171700	383424370	8870	8870	8870	8870	0
167	20230605	171600	383424370	8870	8870	8870	8870	0
168	20230605	171500	383424370	8870	8870	8870	8870	0
169	20230605	171400	383424370	8870	8870	8870	8870	0
170	20230605	171300	383424370	8870	8870	8870	8870	0
171	20230605	171200	383424370	8870	8870	8870	8870	0
172	20230605	171100	383424370	8870	8870	8870	8870	0
173	20230605	171000	383424370	8870	8870	8870	8870	0
174	20230605	170900	383424370	8870	8870	8870	8870	0
175	20230605	170800	383424370	8870	8870	8870	8870	0
176	20230605	170700	383424370	8870	8870	8870	8870	0
177	20230605	170600	383424370	8870	8870	8870	8870	0
178	20230605	170500	383424370	8870	8870	8870	8870	0
179	20230605	170400	383424370	8870	8870	8870	8870	0
180	20230605	170300	383424370	8870	8870	8870	8870	0
181	20230605	170200	383424370	8870	8870	8870	8870	0
182	20230605	170100	383424370	8870	8870	8870	8870	134
183	20230605	170000	383424370	8870	8870	8870	8870	0
184	20230605	165900	383424370	8870	8870	8870	8870	0
185	20230605	165800	383424370	8870	8870	8870	8870	0
186	20230605	165700	383424370	8870	8870	8870	8870	0
187	20230605	165600	383424370	8870	8870	8870	8870	0
188	20230605	165500	383424370	8870	8870	8870	8870	0
189	20230605	165400	383424370	8870	8870	8870	8870	0
190	20230605	165300	383424370	8870	8870	8870	8870	0
191	20230605	165200	383424370	8870	8870	8870	8870	0
192	20230605	165100	383424370	8870	8870	8870	8870	0
193	20230605	165000	383424370	8870	8870	8870	8870	0
194	20230605	164900	383424370	8870	8870	8870	8870	0
195	20230605	164800	383424370	8870	8870	8870	8870	0
196	20230605	164700	383424370	8870	8870	8870	8870	0
197	20230605	164600	383424370	8870	8870	8870	8870	0
198	20230605	164500	383424370	8870	8870	8870	8870	0
199	20230605	164400	383424370	8870	8870	8870	8870	0
200	20230605	164300	383424370	8870	8870	8870	8870	0
201	20230605	164200	383424370	8870	8870	8870	8870	0
202	20230605	164100	383424370	8870	8870	8870	8870	0
203	20230605	164000	383424370	8870	8870	8870	8870	0
204	20230605	163900	383424370	8870	8870	8870	8870	0
205	20230605	163800	383424370	8870	8870	8870	8870	0
206	20230605	163700	383424370	8870	8870	8870	8870	0
207	20230605	163600	383424370	8870	8870	8870	8870	0
208	20230605	163500	383424370	8870	8870	8870	8870	0
209	20230605	163400	383424370	8870	8870	8870	8870	0
210	20230605	163300	383424370	8870	8870	8870	8870	0
211	20230605	163200	383424370	8870	8870	8870	8870	0
212	20230605	163100	383424370	8870	8870	8870	8870	134
213	20230605	163000	383424370	8870	8870	8870	8870	0
214	20230605	162900	383424370	8870	8870	8870	8870	0
215	20230605	162800	383424370	8870	8870	8870	8870	0
216	20230605	162700	383424370	8870	8870	8870	8870	0
217	20230605	162600	383424370	8870	8870	8870	8870	0
218	20230605	162500	383424370	8870	8870	8870	8870	0
219	20230605	162400	383424370	8870	8870	8870	8870	0
220	20230605	162300	383424370	8870	8870	8870	8870	0
221	20230605	162200	383424370	8870	8870	8870	8870	0
222	20230605	162100	383424370	8870	8870	8870	8870	0
223	20230605	162000	383424370	8870	8870	8870	8870	0
224	20230605	161900	383424370	8870	8870	8870	8870	0
225	20230605	161800	383424370	8870	8870	8870	8870	0
226	20230605	161700	383424370	8870	8870	8870	8870	0
227	20230605	161600	383424370	8870	8870	8870	8870	0
228	20230605	161500	383424370	8870	8870	8870	8870	0
229	20230605	161400	383424370	8870	8870	8870	8870	0
230	20230605	161300	383424370	8870	8870	8870	8870	0
231	20230605	161200	383424370	8870	8870	8870	8870	0
232	20230605	161100	383424370	8870	8870	8870	8870	0
233	20230605	161000	383424370	8870	8870	8870	8870	0
234	20230605	160900	383424370	8870	8870	8870	8870	0
235	20230605	160800	383424370	8870	8870	8870	8870	0
236	20230605	160700	383424370	8870	8870	8870	8870	0
237	20230605	160600	383424370	8870	8870	8870	8870	0
238	20230605	160500	383424370	8870	8870	8870	8870	0
239	20230605	160400	383424370	8870	8870	8870	8870	0
240	20230605	160300	383424370	8870	8870	8870	8870	0
241	20230605	160200	383424370	8870	8870	8870	8870	0
242	20230605	160100	383424370	8870	8870	8870	8870	134
243	20230605	160000	383424370	8870	8870	8870	8870	0
244	20230605	155900	383424370	8870	8870	8870	8870	0
245	20230605	155800	383424370	8870	8870	8870	8870	0
246	20230605	155700	383424370	8870	8870	8870	8870	0
247	20230605	155600	383424370	8870	8870	8870	8870	0
248	20230605	155500	383424370	8870	8870	8870	8870	0
249	20230605	155400	383424370	8870	8870	8870	8870	0
250	20230605	155300	383424370	8870	8870	8870	8870	0
251	20230605	155200	383424370	8870	8870	8870	8870	0
252	20230605	155100	383424370	8870	8870	8870	8870	0
253	20230605	155000	383424370	8870	8870	8870	8870	0
254	20230605	154900	383424370	8870	8870	8870	8870	0
255	20230605	154800	383424370	8870	8870	8870	8870	0
256	20230605	154700	383424370	8870	8870	8870	8870	0
257	20230605	154600	383424370	8870	8870	8870	8870	0
258	20230605	154500	383424370	8870	8870	8870	8870	0
259	20230605	154400	383424370	8870	8870	8870	8870	0
260	20230605	154300	383424370	8870	8870	8870	8870	0
261	20230605	154200	383424370	8870	8870	8870	8870	0
262	20230605	154100	383424370	8870	8870	8870	8870	0
263	20230605	154000	383424370	8870	8870	8870	8870	0
264	20230605	153900	383424370	8870	8870	8870	8870	0
265	20230605	153800	383424370	8870	8870	8870	8870	0
266	20230605	153700	383424370	8870	8870	8870	8870	0
267	20230605	153600	383424370	8870	8870	8870	8870	0
268	20230605	153500	383424370	8870	8870	8870	8870	0
269	20230605	153400	383424370	8870	8870	8870	8870	0
270	20230605	153300	383424370	8870	8870	8870	8870	0
271	20230605	153200	383424370	8870	8870	8870	8870	0
272	20230605	153100	383424370	8870	8870	8870	8870	134
273	20230605	153000	383424370	8870	8870	8870	8870	134
274	20230605	152900	382235790	8870	8870	8870	8870	0
275	20230605	152800	382235790	8870	8870	8870	8870	0
276	20230605	152700	382235790	8870	8870	8870	8870	0
277	20230605	152600	382235790	8870	8870	8870	8870	0
278	20230605	152500	382235790	8870	8870	8870	8870	0
279	20230605	152400	382235790	8870	8870	8870	8870	0
280	20230605	152300	382235790	8870	8870	8870	8870	0
281	20230605	152200	382235790	8870	8870	8870	8870	0
282	20230605	152100	382235790	8870	8870	8870	8870	0
283	20230605	152000	382235790	8870	8870	8870	8870	0
284	20230605	151900	382235790	8870	8880	8890	8870	616
285	20230605	151800	376760870	8890	8890	8890	8890	2
286	20230605	151700	376743090	8880	8880	8890	8880	104
287	20230605	151600	375819550	8880	8880	8880	8880	68
288	20230605	151500	375215710	8870	8870	8870	8870	208
289	20230605	151400	373370750	8880	8870	8880	8870	306
290	20230605	151300	370656160	8880	8880	8880	8880	100
291	20230605	151200	369768160	8890	8890	8890	8890	0
292	20230605	151100	369768160	8890	8890	8890	8890	2
293	20230605	151000	369750380	8880	8890	8890	8880	103
294	20230605	150900	368835730	8870	8870	8870	8870	0
295	20230605	150800	368835730	8870	8880	8880	8870	340
296	20230605	150700	365817240	8890	8900	8900	8890	214
297	20230605	150600	363912710	8900	8900	8900	8900	0
298	20230605	150500	363912710	8900	8900	8900	8900	0
299	20230605	150400	363912710	8900	8900	8900	8880	290
300	20230605	150300	361334620	8890	8890	8890	8890	41
301	20230605	150200	360970130	8900	8900	8900	8900	4
302	20230605	150100	360934530	8900	8900	8900	8900	3
303	20230605	150000	360907830	8900	8900	8900	8900	2
304	20230605	145900	360890030	8900	8900	8900	8900	2
305	20230605	145800	360872230	8910	8910	8920	8910	67
306	20230605	145700	360275150	8920	8920	8920	8920	0
307	20230605	145600	360275150	8920	8910	8920	8910	22
308	20230605	145500	360079110	8910	8880	8920	8880	2167
309	20230605	145400	340826810	8880	8880	8880	8880	0
310	20230605	145300	340826810	8880	8880	8880	8880	170
311	20230605	145200	339317210	8880	8880	8880	8880	10
312	20230605	145100	339228410	8870	8870	8880	8870	669
313	20230605	145000	333292080	8870	8870	8880	8870	810
314	20230605	144900	326100380	8870	8870	8870	8870	1011
315	20230605	144800	317132810	8870	8870	8870	8870	0
316	20230605	144700	317132810	8870	8870	8870	8870	1
317	20230605	144600	317123940	8860	8860	8860	8860	0
318	20230605	144500	317123940	8860	8860	8860	8860	0
319	20230605	144400	317123940	8860	8860	8860	8860	0
320	20230605	144300	317123940	8860	8860	8860	8860	0
321	20230605	144200	317123940	8860	8860	8860	8860	200
322	20230605	144100	315351940	8860	8860	8860	8860	408
323	20230605	144000	311737060	8860	8860	8860	8860	0
324	20230605	143900	311737060	8860	8860	8860	8860	1
325	20230605	143800	311728200	8860	8860	8860	8860	1
326	20230605	143700	311719340	8860	8860	8860	8860	51
327	20230605	143600	311267480	8860	8860	8860	8860	0
328	20230605	143500	311267480	8860	8860	8860	8860	0
329	20230605	143400	311267480	8860	8860	8860	8860	0
330	20230605	143300	311267480	8860	8860	8860	8860	0
331	20230605	143200	311267480	8860	8860	8860	8860	0
332	20230605	143100	311267480	8860	8860	8860	8860	204
333	20230605	143000	309460040	8880	8880	8880	8880	0
334	20230605	142900	309460040	8880	8880	8880	8880	0
335	20230605	142800	309460040	8880	8880	8880	8880	1
336	20230605	142700	309451160	8860	8860	8860	8860	0
337	20230605	142600	309451160	8860	8860	8860	8860	0
338	20230605	142500	309451160	8860	8860	8860	8860	12
339	20230605	142400	309344840	8880	8880	8880	8880	0
340	20230605	142300	309344840	8880	8880	8880	8880	305
341	20230605	142200	306636440	8880	8880	8880	8880	0
342	20230605	142100	306636440	8880	8880	8880	8880	0
343	20230605	142000	306636440	8880	8880	8880	8880	0
344	20230605	141900	306636440	8880	8870	8880	8870	2
345	20230605	141800	306618690	8860	8870	8870	8860	1286
346	20230605	141700	295224630	8870	8870	8870	8860	153
347	20230605	141600	293867810	8860	8870	8870	8860	1002
348	20230605	141500	284986780	8870	8880	8880	8870	3
349	20230605	141400	284960150	8870	8880	8880	8870	2
350	20230605	141300	284942400	8870	8870	8870	8870	15
351	20230605	141200	284809350	8870	8870	8870	8870	0
352	20230605	141100	284809350	8870	8870	8870	8870	20
353	20230605	141000	284631950	8880	8880	8880	8880	1
354	20230605	140900	284623070	8870	8870	8870	8870	200
355	20230605	140800	282849070	8870	8880	8880	8870	697
356	20230605	140700	276663680	8860	8860	8860	8860	17
357	20230605	140600	276513060	8860	8860	8860	8860	0
358	20230605	140500	276513060	8860	8880	8880	8860	1280
359	20230605	140400	265166630	8880	8870	8880	8870	865
360	20230605	140300	257490880	8870	8880	8880	8870	102
361	20230605	140200	256586120	8870	8870	8870	8870	748
362	20230605	140100	249951360	8870	8870	8870	8870	0
363	20230605	140000	249951360	8870	8870	8870	8870	0
364	20230605	135900	249951360	8870	8880	8880	8870	210
365	20230605	135800	248086580	8870	8860	8880	8860	741
366	20230605	135700	241514190	8860	8860	8860	8860	625
367	20230605	135600	235976690	8860	8850	8860	8850	1162
368	20230605	135500	225681800	8850	8840	8850	8830	33
369	20230605	135400	225390210	8850	8850	8850	8850	398
370	20230605	135300	221867910	8840	8840	8840	8840	395
371	20230605	135200	218376110	8840	8840	8840	8840	0
372	20230605	135100	218376110	8840	8840	8840	8840	66
373	20230605	135000	217792670	8840	8840	8840	8840	0
374	20230605	134900	217792670	8840	8840	8840	8840	90
375	20230605	134800	216997070	8850	8850	8850	8850	39
376	20230605	134700	216651920	8850	8850	8850	8850	50
377	20230605	134600	216209420	8860	8860	8860	8860	0
378	20230605	134500	216209420	8860	8860	8860	8860	0
379	20230605	134400	216209420	8860	8860	8860	8860	0
380	20230605	134300	216209420	8860	8860	8860	8860	0
381	20230605	134200	216209420	8860	8850	8860	8850	285
382	20230605	134100	213686610	8860	8850	8860	8850	3
383	20230605	134000	213660040	8860	8850	8860	8850	45
384	20230605	133900	213261580	8860	8860	8860	8860	0
385	20230605	133800	213261580	8860	8860	8860	8860	1
386	20230605	133700	213252720	8830	8830	8830	8830	1
387	20230605	133600	213243890	8860	8860	8860	8860	2
388	20230605	133500	213226170	8860	8860	8870	8860	254
389	20230605	133400	210975680	8850	8830	8850	8810	2704
390	20230605	133300	187073730	8810	8810	8810	8810	0
391	20230605	133200	187073730	8810	8810	8810	8810	0
392	20230605	133100	187073730	8810	8810	8810	8810	30
393	20230605	133000	186809430	8810	8810	8810	8810	0
394	20230605	132900	186809430	8810	8820	8820	8810	175
395	20230605	132800	185267120	8830	8840	8840	8830	132
396	20230605	132700	184100290	8830	8820	8830	8820	1444
397	20230605	132600	171361700	8820	8810	8820	8810	108
398	20230605	132500	170410140	8790	8800	8800	8790	78
399	20230605	132400	169723830	8790	8790	8790	8790	0
400	20230605	132300	169723830	8790	8790	8790	8790	0
401	20230605	132200	169723830	8790	8800	8800	8790	782
402	20230605	132100	162844170	8800	8800	8800	8800	0
403	20230605	132000	162844170	8800	8800	8800	8800	0
404	20230605	131900	162844170	8800	8800	8800	8800	0
405	20230605	131800	162844170	8800	8800	8800	8800	0
406	20230605	131700	162844170	8800	8800	8800	8800	0
407	20230605	131600	162844170	8800	8800	8800	8800	0
408	20230605	131500	162844170	8800	8800	8800	8800	50
409	20230605	131400	162404170	8810	8810	8810	8810	50
410	20230605	131300	161963670	8810	8810	8810	8810	0
411	20230605	131200	161963670	8810	8810	8810	8810	0
412	20230605	131100	161963670	8810	8810	8810	8810	17
413	20230605	131000	161813900	8820	8810	8820	8810	65
414	20230605	130900	161240800	8810	8810	8810	8810	0
415	20230605	130800	161240800	8810	8810	8810	8810	0
416	20230605	130700	161240800	8810	8810	8810	8810	0
417	20230605	130600	161240800	8810	8810	8810	8810	0
418	20230605	130500	161240800	8810	8810	8810	8810	0
419	20230605	130400	161240800	8810	8810	8810	8810	0
420	20230605	130300	161240800	8810	8810	8810	8810	65
421	20230605	130200	160668150	8810	8810	8810	8810	5
422	20230605	130100	160624100	8810	8810	8810	8810	84
423	20230605	130000	159884060	8810	8810	8810	8810	132
424	20230605	125900	158721140	8810	8810	8810	8810	20
425	20230605	125800	158544940	8810	8810	8810	8810	1
426	20230605	125700	158536130	8810	8810	8810	8810	0
427	20230605	125600	158536130	8810	8810	8810	8810	4
428	20230605	125500	158500890	8790	8790	8790	8790	487
429	20230605	125400	154220160	8790	8790	8790	8790	456
430	20230605	125300	150211920	8800	8800	8800	8800	117
431	20230605	125200	149182320	8800	8800	8800	8800	0
432	20230605	125100	149182320	8800	8800	8800	8800	0
433	20230605	125000	149182320	8800	8800	8800	8800	0
434	20230605	124900	149182320	8800	8800	8800	8800	0
435	20230605	124800	149182320	8800	8800	8800	8800	0
436	20230605	124700	149182320	8800	8800	8800	8800	41
437	20230605	124600	148821520	8800	8800	8800	8800	38
438	20230605	124500	148487120	8800	8800	8800	8800	0
439	20230605	124400	148487120	8800	8800	8800	8800	7
440	20230605	124300	148425520	8800	8800	8800	8800	0
441	20230605	124200	148425520	8800	8800	8800	8800	0
442	20230605	124100	148425520	8800	8800	8800	8800	0
443	20230605	124000	148425520	8800	8800	8800	8800	845
444	20230605	123900	140989520	8800	8800	8800	8800	1
445	20230605	123800	140980720	8800	8800	8800	8800	231
446	20230605	123700	138947920	8800	8800	8800	8800	0
447	20230605	123600	138947920	8800	8800	8800	8800	0
448	20230605	123500	138947920	8800	8800	8800	8800	5
449	20230605	123400	138903920	8800	8800	8800	8800	0
450	20230605	123300	138903920	8800	8800	8800	8800	0
451	20230605	123200	138903920	8800	8800	8800	8800	1
452	20230605	123100	138895120	8790	8790	8790	8790	0
453	20230605	123000	138895120	8790	8790	8790	8790	0
454	20230605	122900	138895120	8790	8790	8790	8790	794
455	20230605	122800	131915860	8790	8790	8790	8790	206
456	20230605	122700	130105120	8770	8770	8770	8770	0
457	20230605	122600	130105120	8770	8770	8770	8770	0
458	20230605	122500	130105120	8770	8770	8770	8770	0
459	20230605	122400	130105120	8770	8770	8770	8770	0
460	20230605	122300	130105120	8770	8770	8770	8770	0
461	20230605	122200	130105120	8770	8770	8770	8770	0
462	20230605	122100	130105120	8770	8780	8780	8770	7
463	20230605	122000	130043690	8780	8780	8780	8780	6
464	20230605	121900	129991010	8780	8780	8780	8780	0
465	20230605	121800	129991010	8780	8780	8780	8780	0
466	20230605	121700	129991010	8780	8780	8780	8780	0
467	20230605	121600	129991010	8780	8780	8780	8780	180
468	20230605	121500	128410610	8780	8780	8780	8780	50
469	20230605	121400	127971610	8790	8790	8790	8790	0
470	20230605	121300	127971610	8790	8790	8790	8790	0
471	20230605	121200	127971610	8790	8790	8790	8790	0
472	20230605	121100	127971610	8790	8790	8790	8790	0
473	20230605	121000	127971610	8790	8790	8790	8790	0
474	20230605	120900	127971610	8790	8790	8790	8790	2
475	20230605	120800	127954030	8790	8790	8790	8790	0
476	20230605	120700	127954030	8790	8790	8790	8790	0
477	20230605	120600	127954030	8790	8790	8790	8790	0
478	20230605	120500	127954030	8790	8790	8790	8790	0
479	20230605	120400	127954030	8790	8790	8790	8790	0
480	20230605	120300	127954030	8790	8790	8790	8790	35
481	20230605	120200	127646380	8770	8770	8770	8770	0
482	20230605	120100	127646380	8770	8770	8770	8770	0
483	20230605	120000	127646380	8770	8770	8770	8770	20
484	20230605	115900	127470980	8780	8780	8780	8780	0
485	20230605	115800	127470980	8780	8780	8780	8780	0
486	20230605	115700	127470980	8780	8780	8780	8780	163
487	20230605	115600	126039840	8780	8790	8790	8780	14
488	20230605	115500	125916890	8800	8780	8800	8780	4
489	20230605	115400	125881750	8800	8800	8800	8800	0
490	20230605	115300	125881750	8800	8800	8800	8800	0
491	20230605	115200	125881750	8800	8800	8800	8800	0
492	20230605	115100	125881750	8800	8800	8800	8800	0
493	20230605	115000	125881750	8800	8800	8800	8800	0
494	20230605	114900	125881750	8800	8800	8800	8800	1
495	20230605	114800	125872950	8780	8780	8780	8780	0
496	20230605	114700	125872950	8780	8790	8790	8780	32
497	20230605	114600	125591890	8800	8800	8800	8800	0
498	20230605	114500	125591890	8800	8800	8800	8800	0
499	20230605	114400	125591890	8800	8800	8800	8800	0
500	20230605	114300	125591890	8800	8800	8800	8800	0
501	20230605	114200	125591890	8800	8800	8800	8800	0
502	20230605	114100	125591890	8800	8800	8800	8800	0
503	20230605	114000	125591890	8800	8800	8800	8800	0
504	20230605	113900	125591890	8800	8800	8800	8800	0
505	20230605	113800	125591890	8800	8800	8800	8800	0
506	20230605	113700	125591890	8800	8800	8800	8800	0
507	20230605	113600	125591890	8800	8800	8800	8800	0
508	20230605	113500	125591890	8800	8800	8800	8800	0
509	20230605	113400	125591890	8800	8800	8800	8800	195
510	20230605	113300	123875890	8800	8800	8800	8800	0
511	20230605	113200	123875890	8800	8800	8800	8800	0
512	20230605	113100	123875890	8800	8800	8800	8800	0
513	20230605	113000	123875890	8800	8800	8800	8800	0
514	20230605	112900	123875890	8800	8800	8800	8800	0
515	20230605	112800	123875890	8800	8800	8800	8800	0
516	20230605	112700	123875890	8800	8800	8800	8800	1
517	20230605	112600	123867090	8780	8780	8780	8780	0
518	20230605	112500	123867090	8780	8780	8780	8780	0
519	20230605	112400	123867090	8780	8780	8780	8780	0
520	20230605	112300	123867090	8780	8780	8780	8780	0
521	20230605	112200	123867090	8780	8780	8780	8780	0
522	20230605	112100	123867090	8780	8780	8780	8780	0
523	20230605	112000	123867090	8780	8780	8780	8780	0
524	20230605	111900	123867090	8780	8780	8780	8780	540
525	20230605	111800	119125890	8790	8780	8790	8780	5
526	20230605	111700	119081980	8780	8780	8780	8780	0
527	20230605	111600	119081980	8780	8800	8800	8780	151
528	20230605	111500	117756180	8780	8780	8780	8780	319
529	20230605	111400	114955360	8780	8780	8780	8780	0
530	20230605	111300	114955360	8780	8780	8780	8780	0
531	20230605	111200	114955360	8780	8780	8780	8780	0
532	20230605	111100	114955360	8780	8780	8780	8780	0
533	20230605	111000	114955360	8780	8780	8780	8780	0
534	20230605	110900	114955360	8780	8780	8780	8780	270
535	20230605	110800	112584760	8770	8770	8770	8770	0
536	20230605	110700	112584760	8770	8770	8770	8770	100
537	20230605	110600	111707760	8770	8770	8770	8770	0
538	20230605	110500	111707760	8770	8770	8770	8770	0
539	20230605	110400	111707760	8770	8770	8770	8770	10
540	20230605	110300	111620060	8770	8770	8770	8770	0
541	20230605	110200	111620060	8770	8770	8770	8770	91
542	20230605	110100	110821990	8800	8800	8800	8800	43
543	20230605	110000	110443590	8800	8800	8800	8800	0
544	20230605	105900	110443590	8800	8800	8800	8800	0
545	20230605	105800	110443590	8800	8800	8800	8800	0
546	20230605	105700	110443590	8800	8800	8800	8800	150
547	20230605	105600	109123590	8800	8800	8800	8800	277
548	20230605	105500	106685990	8800	8800	8800	8800	230
549	20230605	105400	104661990	8800	8800	8800	8800	0
550	20230605	105300	104661990	8800	8800	8800	8800	10
551	20230605	105200	104573990	8800	8800	8800	8800	0
552	20230605	105100	104573990	8800	8800	8800	8800	68
553	20230605	105000	103975590	8820	8820	8820	8820	5
554	20230605	104900	103931490	8820	8820	8820	8820	0
555	20230605	104800	103931490	8820	8820	8820	8820	3
556	20230605	104700	103905030	8820	8820	8820	8820	0
557	20230605	104600	103905030	8820	8820	8820	8820	0
558	20230605	104500	103905030	8820	8820	8820	8820	0
559	20230605	104400	103905030	8820	8820	8820	8820	1
560	20230605	104300	103896210	8800	8800	8800	8800	0
561	20230605	104200	103896210	8800	8800	8800	8800	0
562	20230605	104100	103896210	8800	8800	8800	8800	197
563	20230605	104000	102162610	8800	8800	8800	8800	0
564	20230605	103900	102162610	8800	8800	8800	8800	0
565	20230605	103800	102162610	8800	8800	8800	8800	5
566	20230605	103700	102118610	8800	8800	8800	8800	1
567	20230605	103600	102109810	8790	8770	8790	8770	2191
568	20230605	103500	82881580	8760	8770	8770	8760	2
569	20230605	103400	82864050	8760	8760	8760	8760	60
570	20230605	103300	82338450	8760	8760	8760	8760	240
571	20230605	103200	80236050	8750	8750	8750	8750	0
572	20230605	103100	80236050	8750	8750	8750	8750	0
573	20230605	103000	80236050	8750	8750	8750	8750	70
574	20230605	102900	79623550	8750	8750	8750	8750	1
575	20230605	102800	79614800	8750	8750	8750	8750	0
576	20230605	102700	79614800	8750	8750	8750	8750	0
577	20230605	102600	79614800	8750	8750	8750	8750	0
578	20230605	102500	79614800	8750	8750	8750	8750	0
579	20230605	102400	79614800	8750	8750	8750	8750	0
580	20230605	102300	79614800	8750	8750	8750	8750	113
581	20230605	102200	78626050	8760	8760	8760	8760	0
582	20230605	102100	78626050	8760	8760	8760	8760	0
583	20230605	102000	78626050	8760	8760	8760	8760	0
584	20230605	101900	78626050	8760	8760	8760	8760	0
585	20230605	101800	78626050	8760	8760	8760	8760	0
586	20230605	101700	78626050	8760	8760	8760	8760	0
587	20230605	101600	78626050	8760	8750	8760	8750	249
588	20230605	101500	76446300	8730	8730	8730	8730	0
589	20230605	101400	76446300	8730	8730	8730	8730	8
590	20230605	101300	76376460	8750	8740	8750	8740	13
591	20230605	101200	76262830	8740	8740	8740	8740	0
592	20230605	101100	76262830	8740	8720	8740	8720	490
593	20230605	101000	71986230	8740	8740	8740	8740	150
594	20230605	100900	70675230	8740	8740	8740	8740	220
595	20230605	100800	68752430	8740	8740	8740	8740	0
596	20230605	100700	68752430	8740	8740	8740	8740	0
597	20230605	100600	68752430	8740	8740	8740	8740	0
598	20230605	100500	68752430	8740	8740	8740	8740	0
599	20230605	100400	68752430	8740	8740	8740	8740	0
600	20230605	100300	68752430	8740	8740	8740	8740	5
601	20230605	100200	68708730	8740	8740	8740	8740	115
602	20230605	100100	67703630	8740	8740	8740	8740	0
603	20230605	100000	67703630	8740	8740	8740	8740	0
604	20230605	095900	67703630	8740	8740	8740	8740	0
605	20230605	095800	67703630	8740	8740	8740	8740	0
606	20230605	095700	67703630	8740	8740	8740	8740	1
607	20230605	095600	67694890	8710	8710	8710	8710	0
608	20230605	095500	67694890	8710	8720	8720	8710	126
609	20230605	095400	66596230	8720	8720	8720	8720	0
610	20230605	095300	66596230	8720	8740	8740	8720	2900
611	20230605	095200	41303300	8770	8770	8770	8770	0
612	20230605	095100	41303300	8770	8770	8770	8770	0
613	20230605	095000	41303300	8770	8770	8770	8770	0
614	20230605	094900	41303300	8770	8770	8770	8770	30
615	20230605	094800	41040200	8770	8770	8770	8770	0
616	20230605	094700	41040200	8770	8770	8770	8770	0
617	20230605	094600	41040200	8770	8770	8770	8770	0
618	20230605	094500	41040200	8770	8770	8770	8770	0
619	20230605	094400	41040200	8770	8770	8770	8770	0
620	20230605	094300	41040200	8770	8770	8770	8770	1
621	20230605	094200	41031430	8770	8770	8770	8770	0
622	20230605	094100	41031430	8770	8770	8770	8770	0
623	20230605	094000	41031430	8770	8770	8770	8770	1
624	20230605	093900	41022660	8780	8780	8780	8780	1
625	20230605	093800	41013880	8730	8730	8730	8730	0
626	20230605	093700	41013880	8730	8740	8740	8730	100
627	20230605	093600	40140780	8780	8780	8780	8780	2
628	20230605	093500	40123220	8780	8780	8780	8780	0
629	20230605	093400	40123220	8780	8780	8780	8780	0
630	20230605	093300	40123220	8780	8780	8780	8780	1
631	20230605	093200	40114440	8780	8780	8780	8780	1
632	20230605	093100	40105660	8780	8780	8780	8780	1
633	20230605	093000	40096880	8780	8780	8780	8780	0
634	20230605	092900	40096880	8780	8780	8780	8780	4
635	20230605	092800	40061760	8780	8780	8780	8780	0
636	20230605	092700	40061760	8780	8780	8780	8780	0
637	20230605	092600	40061760	8780	8780	8780	8780	0
638	20230605	092500	40061760	8780	8780	8780	8780	2
639	20230605	092400	40044200	8780	8740	8780	8730	349
640	20230605	092300	36995940	8780	8780	8780	8780	0
641	20230605	092200	36995940	8780	8780	8780	8780	40
642	20230605	092100	36644740	8780	8740	8780	8740	313
643	20230605	092000	33909080	8780	8780	8780	8780	1
644	20230605	091900	33900300	8740	8740	8740	8740	0
645	20230605	091800	33900300	8740	8740	8740	8740	32
646	20230605	091700	33620620	8740	8740	8740	8740	63
647	20230605	091600	33070000	8780	8780	8780	8780	1
648	20230605	091500	33061220	8780	8780	8780	8780	34
649	20230605	091400	32762700	8740	8740	8740	8740	0
650	20230605	091300	32762700	8740	8740	8740	8740	0
651	20230605	091200	32762700	8740	8740	8740	8740	0
652	20230605	091100	32762700	8740	8740	8740	8740	17
653	20230605	091000	32614120	8740	8750	8760	8740	166
654	20230605	090900	31162780	8740	8740	8740	8740	0
655	20230605	090800	31162780	8740	8740	8740	8740	116
656	20230605	090700	30148940	8740	8740	8740	8740	23
657	20230605	090600	29947920	8760	8760	8760	8760	0
658	20230605	090500	29947920	8760	8770	8770	8730	821
659	20230605	090400	22771050	8770	8770	8770	8770	1
660	20230605	090300	22762280	8770	8770	8780	8770	2232
661	20230605	090200	3187280	8780	8780	8780	8780	5
662	20230605	090100	3143380	8790	8810	8860	8790	349
663	20230605	090000	70160	8770	8770	8770	8770	8