KissMeData/108230/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185400	678848890	8920	8920	8920	8920	1533
3	20230605	185300	678848890	8920	8920	8920	8920	0
4	20230605	185200	678848890	8920	8920	8920	8920	0
5	20230605	185100	678848890	8920	8920	8920	8920	0
6	20230605	185000	678848890	8920	8920	8920	8920	0
7	20230605	184900	678848890	8920	8920	8920	8920	0
8	20230605	184800	678848890	8920	8920	8920	8920	0
9	20230605	184700	678848890	8920	8920	8920	8920	0
10	20230605	184600	678848890	8920	8920	8920	8920	0
11	20230605	184500	678848890	8920	8920	8920	8920	0
12	20230605	184400	678848890	8920	8920	8920	8920	0
13	20230605	184300	678848890	8920	8920	8920	8920	0
14	20230605	184200	678848890	8920	8920	8920	8920	0
15	20230605	184100	678848890	8920	8920	8920	8920	0
16	20230605	184000	678848890	8920	8920	8920	8920	0
17	20230605	183900	678848890	8920	8920	8920	8920	0
18	20230605	183800	678848890	8920	8920	8920	8920	0
19	20230605	183700	678848890	8920	8920	8920	8920	0
20	20230605	183600	678848890	8920	8920	8920	8920	0
21	20230605	183500	678848890	8920	8920	8920	8920	0
22	20230605	183400	678848890	8920	8920	8920	8920	0
23	20230605	183300	678848890	8920	8920	8920	8920	0
24	20230605	183200	678848890	8920	8920	8920	8920	0
25	20230605	183100	678848890	8920	8920	8920	8920	0
26	20230605	183000	678848890	8920	8920	8920	8920	0
27	20230605	182900	678848890	8920	8920	8920	8920	0
28	20230605	182800	678848890	8920	8920	8920	8920	0
29	20230605	182700	678848890	8920	8920	8920	8920	0
30	20230605	182600	678848890	8920	8920	8920	8920	0
31	20230605	182500	678848890	8920	8920	8920	8920	0
32	20230605	182400	678848890	8920	8920	8920	8920	1533
33	20230605	182300	678848890	8920	8920	8920	8920	0
34	20230605	182200	678848890	8920	8920	8920	8920	0
35	20230605	182100	678848890	8920	8920	8920	8920	0
36	20230605	182000	678848890	8920	8920	8920	8920	0
37	20230605	181900	678848890	8920	8920	8920	8920	0
38	20230605	181800	678848890	8920	8920	8920	8920	0
39	20230605	181700	678848890	8920	8920	8920	8920	0
40	20230605	181600	678848890	8920	8920	8920	8920	0
41	20230605	181500	678848890	8920	8920	8920	8920	0
42	20230605	181400	678848890	8920	8920	8920	8920	0
43	20230605	181300	678848890	8920	8920	8920	8920	0
44	20230605	181200	678848890	8920	8920	8920	8920	0
45	20230605	181100	678848890	8920	8920	8920	8920	0
46	20230605	181000	678848890	8920	8920	8920	8920	0
47	20230605	180900	678848890	8920	8920	8920	8920	0
48	20230605	180800	678848890	8920	8920	8920	8920	0
49	20230605	180700	678848890	8920	8920	8920	8920	0
50	20230605	180600	678848890	8920	8920	8920	8920	0
51	20230605	180500	678848890	8920	8920	8920	8920	0
52	20230605	180400	678848890	8920	8920	8920	8920	0
53	20230605	180300	678848890	8920	8920	8920	8920	0
54	20230605	180200	678848890	8920	8920	8920	8920	0
55	20230605	180100	678848890	8920	8920	8920	8920	0
56	20230605	180000	678848890	8920	8920	8920	8920	0
57	20230605	175900	678848890	8920	8920	8920	8920	0
58	20230605	175800	678848890	8920	8920	8920	8920	0
59	20230605	175700	678848890	8920	8920	8920	8920	0
60	20230605	175600	678848890	8920	8920	8920	8920	0
61	20230605	175500	678848890	8920	8920	8920	8920	0
62	20230605	175400	678848890	8920	8920	8920	8920	1533
63	20230605	175300	678848890	8920	8920	8920	8920	0
64	20230605	175200	678848890	8920	8920	8920	8920	0
65	20230605	175100	678848890	8920	8920	8920	8920	0
66	20230605	175000	678848890	8920	8920	8920	8920	0
67	20230605	174900	678848890	8920	8920	8920	8920	0
68	20230605	174800	678848890	8920	8920	8920	8920	0
69	20230605	174700	678848890	8920	8920	8920	8920	0
70	20230605	174600	678848890	8920	8920	8920	8920	0
71	20230605	174500	678848890	8920	8920	8920	8920	0
72	20230605	174400	678848890	8920	8920	8920	8920	0
73	20230605	174300	678848890	8920	8920	8920	8920	0
74	20230605	174200	678848890	8920	8920	8920	8920	0
75	20230605	174100	678848890	8920	8920	8920	8920	0
76	20230605	174000	678848890	8920	8920	8920	8920	0
77	20230605	173900	678848890	8920	8920	8920	8920	0
78	20230605	173800	678848890	8920	8920	8920	8920	0
79	20230605	173700	678848890	8920	8920	8920	8920	0
80	20230605	173600	678848890	8920	8920	8920	8920	0
81	20230605	173500	678848890	8920	8920	8920	8920	0
82	20230605	173400	678848890	8920	8920	8920	8920	0
83	20230605	173300	678848890	8920	8920	8920	8920	0
84	20230605	173200	678848890	8920	8920	8920	8920	0
85	20230605	173100	678848890	8920	8920	8920	8920	0
86	20230605	173000	678848890	8920	8920	8920	8920	0
87	20230605	172900	678848890	8920	8920	8920	8920	0
88	20230605	172800	678848890	8920	8920	8920	8920	0
89	20230605	172700	678848890	8920	8920	8920	8920	0
90	20230605	172600	678848890	8920	8920	8920	8920	0
91	20230605	172500	678848890	8920	8920	8920	8920	0
92	20230605	172400	678848890	8920	8920	8920	8920	1533
93	20230605	172300	678848890	8920	8920	8920	8920	0
94	20230605	172200	678848890	8920	8920	8920	8920	0
95	20230605	172100	678848890	8920	8920	8920	8920	0
96	20230605	172000	678848890	8920	8920	8920	8920	0
97	20230605	171900	678848890	8920	8920	8920	8920	0
98	20230605	171800	678848890	8920	8920	8920	8920	0
99	20230605	171700	678848890	8920	8920	8920	8920	0
100	20230605	171600	678848890	8920	8920	8920	8920	0
101	20230605	171500	678848890	8920	8920	8920	8920	0
102	20230605	171400	678848890	8920	8920	8920	8920	0
103	20230605	171300	678848890	8920	8920	8920	8920	0
104	20230605	171200	678848890	8920	8920	8920	8920	0
105	20230605	171100	678848890	8920	8920	8920	8920	0
106	20230605	171000	678848890	8920	8920	8920	8920	0
107	20230605	170900	678848890	8920	8920	8920	8920	0
108	20230605	170800	678848890	8920	8920	8920	8920	0
109	20230605	170700	678848890	8920	8920	8920	8920	0
110	20230605	170600	678848890	8920	8920	8920	8920	0
111	20230605	170500	678848890	8920	8920	8920	8920	0
112	20230605	170400	678848890	8920	8920	8920	8920	0
113	20230605	170300	678848890	8920	8920	8920	8920	0
114	20230605	170200	678848890	8920	8920	8920	8920	0
115	20230605	170100	678848890	8920	8920	8920	8920	0
116	20230605	170000	678848890	8920	8920	8920	8920	0
117	20230605	165900	678848890	8920	8920	8920	8920	0
118	20230605	165800	678848890	8920	8920	8920	8920	0
119	20230605	165700	678848890	8920	8920	8920	8920	0
120	20230605	165600	678848890	8920	8920	8920	8920	0
121	20230605	165500	678848890	8920	8920	8920	8920	0
122	20230605	165400	678848890	8920	8920	8920	8920	1533
123	20230605	165300	678848890	8920	8920	8920	8920	0
124	20230605	165200	678848890	8920	8920	8920	8920	0
125	20230605	165100	678848890	8920	8920	8920	8920	0
126	20230605	165000	678848890	8920	8920	8920	8920	0
127	20230605	164900	678848890	8920	8920	8920	8920	0
128	20230605	164800	678848890	8920	8920	8920	8920	0
129	20230605	164700	678848890	8920	8920	8920	8920	0
130	20230605	164600	678848890	8920	8920	8920	8920	0
131	20230605	164500	678848890	8920	8920	8920	8920	0
132	20230605	164400	678848890	8920	8920	8920	8920	0
133	20230605	164300	678848890	8920	8920	8920	8920	0
134	20230605	164200	678848890	8920	8920	8920	8920	0
135	20230605	164100	678848890	8920	8920	8920	8920	0
136	20230605	164000	678848890	8920	8920	8920	8920	0
137	20230605	163900	678848890	8920	8920	8920	8920	0
138	20230605	163800	678848890	8920	8920	8920	8920	0
139	20230605	163700	678848890	8920	8920	8920	8920	0
140	20230605	163600	678848890	8920	8920	8920	8920	0
141	20230605	163500	678848890	8920	8920	8920	8920	0
142	20230605	163400	678848890	8920	8920	8920	8920	0
143	20230605	163300	678848890	8920	8920	8920	8920	0
144	20230605	163200	678848890	8920	8920	8920	8920	0
145	20230605	163100	678848890	8920	8920	8920	8920	0
146	20230605	163000	678848890	8920	8920	8920	8920	0
147	20230605	162900	678848890	8920	8920	8920	8920	0
148	20230605	162800	678848890	8920	8920	8920	8920	0
149	20230605	162700	678848890	8920	8920	8920	8920	0
150	20230605	162600	678848890	8920	8920	8920	8920	0
151	20230605	162500	678848890	8920	8920	8920	8920	0
152	20230605	162400	678848890	8920	8920	8920	8920	1533
153	20230605	162300	678848890	8920	8920	8920	8920	0
154	20230605	162200	678848890	8920	8920	8920	8920	0
155	20230605	162100	678848890	8920	8920	8920	8920	0
156	20230605	162000	678848890	8920	8920	8920	8920	0
157	20230605	161900	678848890	8920	8920	8920	8920	0
158	20230605	161800	678848890	8920	8920	8920	8920	0
159	20230605	161700	678848890	8920	8920	8920	8920	0
160	20230605	161600	678848890	8920	8920	8920	8920	0
161	20230605	161500	678848890	8920	8920	8920	8920	0
162	20230605	161400	678848890	8920	8920	8920	8920	0
163	20230605	161300	678848890	8920	8920	8920	8920	0
164	20230605	161200	678848890	8920	8920	8920	8920	0
165	20230605	161100	678848890	8920	8920	8920	8920	0
166	20230605	161000	678848890	8920	8920	8920	8920	0
167	20230605	160900	678848890	8920	8920	8920	8920	0
168	20230605	160800	678848890	8920	8920	8920	8920	0
169	20230605	160700	678848890	8920	8920	8920	8920	0
170	20230605	160600	678848890	8920	8920	8920	8920	0
171	20230605	160500	678848890	8920	8920	8920	8920	0
172	20230605	160400	678848890	8920	8920	8920	8920	0
173	20230605	160300	678848890	8920	8920	8920	8920	0
174	20230605	160200	678848890	8920	8920	8920	8920	0
175	20230605	160100	678848890	8920	8920	8920	8920	0
176	20230605	160000	678848890	8920	8920	8920	8920	0
177	20230605	155900	678848890	8920	8920	8920	8920	0
178	20230605	155800	678848890	8920	8920	8920	8920	0
179	20230605	155700	678848890	8920	8920	8920	8920	0
180	20230605	155600	678848890	8920	8920	8920	8920	0
181	20230605	155500	678848890	8920	8920	8920	8920	0
182	20230605	155400	678848890	8920	8920	8920	8920	1533
183	20230605	155300	678848890	8920	8920	8920	8920	0
184	20230605	155200	678848890	8920	8920	8920	8920	0
185	20230605	155100	678848890	8920	8920	8920	8920	0
186	20230605	155000	678848890	8920	8920	8920	8920	0
187	20230605	154900	678848890	8920	8920	8920	8920	0
188	20230605	154800	678848890	8920	8920	8920	8920	0
189	20230605	154700	678848890	8920	8920	8920	8920	0
190	20230605	154600	678848890	8920	8920	8920	8920	0
191	20230605	154500	678848890	8920	8920	8920	8920	0
192	20230605	154400	678848890	8920	8920	8920	8920	0
193	20230605	154300	678848890	8920	8920	8920	8920	0
194	20230605	154200	678848890	8920	8920	8920	8920	0
195	20230605	154100	678848890	8920	8920	8920	8920	0
196	20230605	154000	678848890	8920	8920	8920	8920	0
197	20230605	153900	678848890	8920	8920	8920	8920	0
198	20230605	153800	678848890	8920	8920	8920	8920	0
199	20230605	153700	678848890	8920	8920	8920	8920	0
200	20230605	153600	678848890	8920	8920	8920	8920	0
201	20230605	153500	678848890	8920	8920	8920	8920	0
202	20230605	153400	678848890	8920	8920	8920	8920	0
203	20230605	153300	678848890	8920	8920	8920	8920	0
204	20230605	153200	678848890	8920	8920	8920	8920	0
205	20230605	153100	678848890	8920	8920	8920	8920	0
206	20230605	153000	678848890	8920	8920	8920	8920	1533
207	20230605	152900	665174530	8950	8950	8950	8950	0
208	20230605	152800	665174530	8950	8950	8950	8950	0
209	20230605	152700	665174530	8950	8950	8950	8950	0
210	20230605	152600	665174530	8950	8950	8950	8950	0
211	20230605	152500	665174530	8950	8950	8950	8950	0
212	20230605	152400	665174530	8950	8950	8950	8950	0
213	20230605	152300	665174530	8950	8950	8950	8950	0
214	20230605	152200	665174530	8950	8950	8950	8950	0
215	20230605	152100	665174530	8950	8950	8950	8950	0
216	20230605	152000	665174530	8950	8950	8950	8950	0
217	20230605	151900	665174530	8950	8930	8950	8920	270
218	20230605	151800	662763190	8930	8930	8930	8930	4
219	20230605	151700	662727470	8930	8920	8940	8920	670
220	20230605	151600	656741910	8920	8920	8920	8910	223
221	20230605	151500	654752830	8910	8910	8920	8910	7
222	20230605	151400	654690450	8910	8910	8910	8910	8
223	20230605	151300	654619170	8910	8910	8910	8910	3
224	20230605	151200	654592440	8910	8920	8920	8910	133
225	20230605	151100	653407230	8910	8910	8910	8910	12
226	20230605	151000	653300310	8910	8910	8910	8910	5
227	20230605	150900	653255760	8910	8910	8910	8910	5
228	20230605	150800	653211210	8910	8920	8920	8910	15
229	20230605	150700	653077440	8910	8910	8910	8910	2
230	20230605	150600	653059620	8910	8910	8910	8910	2
231	20230605	150500	653041800	8910	8920	8920	8910	71
232	20230605	150400	652408930	8920	8920	8920	8920	602
233	20230605	150300	647039090	8920	8930	8930	8920	7
234	20230605	150200	646976640	8920	8920	8920	8920	2
235	20230605	150100	646958800	8920	8920	8920	8920	0
236	20230605	150000	646958800	8920	8920	8920	8920	2
237	20230605	145900	646940960	8920	8920	8920	8920	2
238	20230605	145800	646923120	8930	8930	8930	8930	1
239	20230605	145700	646914190	8930	8930	8930	8930	0
240	20230605	145600	646914190	8930	8920	8930	8920	343
241	20230605	145500	643852630	8920	8920	8920	8920	0
242	20230605	145400	643852630	8920	8920	8920	8920	2
243	20230605	145300	643834790	8930	8930	8930	8930	119
244	20230605	145200	642772120	8920	8930	8950	8920	1310
245	20230605	145100	631067720	8920	8920	8920	8920	12
246	20230605	145000	630960680	8910	8910	8910	8910	10
247	20230605	144900	630871580	8920	8920	8920	8920	23
248	20230605	144800	630666420	8910	8910	8910	8910	0
249	20230605	144700	630666420	8910	8910	8910	8910	2
250	20230605	144600	630648600	8910	8910	8910	8910	0
251	20230605	144500	630648600	8910	8910	8910	8910	10
252	20230605	144400	630559500	8930	8930	8930	8930	1
253	20230605	144300	630550570	8920	8920	8920	8920	25
254	20230605	144200	630327570	8920	8920	8920	8920	50
255	20230605	144100	629881570	8920	8920	8930	8920	238
256	20230605	144000	627757070	8910	8910	8910	8910	15
257	20230605	143900	627623420	8900	8900	8910	8900	32
258	20230605	143800	627338610	8900	8900	8900	8900	0
259	20230605	143700	627338610	8900	8920	8920	8900	5136
260	20230605	143600	581598270	8920	8920	8920	8920	1603
261	20230605	143500	567299510	8920	8920	8920	8920	0
262	20230605	143400	567299510	8920	8920	8920	8920	0
263	20230605	143300	567299510	8920	8920	8920	8920	2
264	20230605	143200	567281670	8920	8920	8920	8920	2
265	20230605	143100	567263830	8920	8920	8920	8920	1
266	20230605	143000	567254910	8940	8920	8940	8920	4
267	20230605	142900	567219200	8940	8930	8940	8930	32
268	20230605	142800	566933430	8930	8930	8930	8930	6
269	20230605	142700	566879850	8930	8930	8930	8930	0
270	20230605	142600	566879850	8930	8930	8930	8930	0
271	20230605	142500	566879850	8930	8930	8930	8930	0
272	20230605	142400	566879850	8930	8930	8930	8930	0
273	20230605	142300	566879850	8930	8930	8930	8930	0
274	20230605	142200	566879850	8930	8930	8930	8930	15
275	20230605	142100	566745900	8930	8930	8930	8930	0
276	20230605	142000	566745900	8930	8930	8930	8930	296
277	20230605	141900	564102620	8930	8930	8930	8930	27
278	20230605	141800	563861510	8920	8930	8930	8920	83
279	20230605	141700	563121120	8930	8930	8930	8930	0
280	20230605	141600	563121120	8930	8920	8930	8920	38
281	20230605	141500	562781980	8930	8930	8930	8930	0
282	20230605	141400	562781980	8930	8930	8930	8930	10
283	20230605	141300	562692680	8920	8920	8920	8920	0
284	20230605	141200	562692680	8920	8930	8930	8920	909
285	20230605	141100	554582900	8920	8920	8920	8920	0
286	20230605	141000	554582900	8920	8930	8930	8920	27
287	20230605	140900	554342030	8930	8930	8930	8930	359
288	20230605	140800	551136160	8930	8930	8930	8930	0
289	20230605	140700	551136160	8930	8930	8930	8930	2
290	20230605	140600	551118300	8930	8930	8930	8930	2
291	20230605	140500	551100440	8930	8930	8930	8930	1
292	20230605	140400	551091510	8920	8930	8930	8920	239
293	20230605	140300	548957370	8930	8930	8930	8930	0
294	20230605	140200	548957370	8930	8930	8930	8930	0
295	20230605	140100	548957370	8930	8930	8930	8930	105
296	20230605	140000	548019720	8930	8930	8930	8930	526
297	20230605	135900	543322540	8930	8930	8930	8930	13
298	20230605	135800	543206450	8930	8930	8930	8930	1446
299	20230605	135700	530293670	8930	8930	8930	8930	0
300	20230605	135600	530293670	8930	8930	8930	8930	101
301	20230605	135500	529391740	8930	8930	8930	8930	3
302	20230605	135400	529364950	8930	8930	8930	8930	0
303	20230605	135300	529364950	8930	8930	8930	8930	8
304	20230605	135200	529293510	8940	8940	8940	8940	282
305	20230605	135100	526772430	8950	8950	8950	8950	0
306	20230605	135000	526772430	8950	8950	8950	8950	7
307	20230605	134900	526709780	8950	8950	8950	8950	0
308	20230605	134800	526709780	8950	8950	8950	8950	0
309	20230605	134700	526709780	8950	8950	8950	8950	76
310	20230605	134600	526029580	8940	8940	8940	8940	49
311	20230605	134500	525591520	8950	8950	8950	8950	0
312	20230605	134400	525591520	8950	8950	8950	8950	0
313	20230605	134300	525591520	8950	8950	8950	8950	1
314	20230605	134200	525582570	8940	8940	8940	8940	290
315	20230605	134100	522989970	8960	8960	8960	8960	1
316	20230605	134000	522981010	8950	8950	8960	8950	70
317	20230605	133900	522354500	8950	8940	8950	8940	18
318	20230605	133800	522193530	8940	8940	8940	8940	14
319	20230605	133700	522068370	8940	8950	8950	8940	1146
320	20230605	133600	511821990	8950	8950	8950	8950	13
321	20230605	133500	511705640	8960	8960	8960	8960	0
322	20230605	133400	511705640	8960	8960	8960	8960	0
323	20230605	133300	511705640	8960	8960	8960	8960	0
324	20230605	133200	511705640	8960	8960	8960	8960	0
325	20230605	133100	511705640	8960	8960	8960	8960	0
326	20230605	133000	511705640	8960	8960	8960	8960	1
327	20230605	132900	511696680	8940	8940	8960	8940	45
328	20230605	132800	511294290	8950	8960	8960	8950	5
329	20230605	132700	511249530	8950	8950	8950	8950	306
330	20230605	132600	508510830	8950	8950	8970	8940	1283
331	20230605	132500	497030650	8970	8950	8970	8950	501
332	20230605	132400	492546680	8970	8950	8970	8940	145
333	20230605	132300	491248920	8950	8950	8950	8950	10
334	20230605	132200	491159420	8940	8940	8940	8940	3
335	20230605	132100	491132600	8950	8940	8950	8940	53
336	20230605	132000	490658770	8940	8940	8940	8940	148
337	20230605	131900	489335650	8950	8950	8950	8950	0
338	20230605	131800	489335650	8950	8940	8950	8940	35
339	20230605	131700	489022700	8940	8940	8940	8940	0
340	20230605	131600	489022700	8940	8940	8940	8940	390
341	20230605	131500	485536100	8930	8930	8930	8930	0
342	20230605	131400	485536100	8930	8930	8930	8930	0
343	20230605	131300	485536100	8930	8930	8930	8930	0
344	20230605	131200	485536100	8930	8930	8930	8930	0
345	20230605	131100	485536100	8930	8930	8930	8930	10
346	20230605	131000	485446800	8940	8940	8940	8940	0
347	20230605	130900	485446800	8940	8940	8940	8940	0
348	20230605	130800	485446800	8940	8940	8940	8940	2
349	20230605	130700	485428920	8940	8940	8940	8940	20
350	20230605	130600	485250120	8940	8940	8940	8940	0
351	20230605	130500	485250120	8940	8940	8940	8940	20
352	20230605	130400	485071320	8940	8940	8940	8940	0
353	20230605	130300	485071320	8940	8940	8940	8940	1
354	20230605	130200	485062380	8920	8920	8920	8920	0
355	20230605	130100	485062380	8920	8930	8930	8920	720
356	20230605	130000	478633840	8930	8930	8930	8930	0
357	20230605	125900	478633840	8930	8930	8930	8930	0
358	20230605	125800	478633840	8930	8930	8930	8930	203
359	20230605	125700	476821050	8930	8930	8930	8930	0
360	20230605	125600	476821050	8930	8930	8930	8930	1
361	20230605	125500	476812120	8940	8940	8940	8940	16
362	20230605	125400	476669080	8950	8940	8950	8940	20
363	20230605	125300	476490270	8940	8940	8940	8930	446
364	20230605	125200	472505340	8930	8930	8930	8930	0
365	20230605	125100	472505340	8930	8950	8950	8930	5616
366	20230605	125000	422320230	8950	8950	8950	8950	0
367	20230605	124900	422320230	8950	8950	8950	8950	323
368	20230605	124800	419429380	8950	8950	8950	8950	0
369	20230605	124700	419429380	8950	8950	8950	8950	0
370	20230605	124600	419429380	8950	8950	8950	8950	0
371	20230605	124500	419429380	8950	8950	8950	8950	28
372	20230605	124400	419178780	8950	8950	8950	8950	1988
373	20230605	124300	401386180	8970	8950	8970	8950	21
374	20230605	124200	401198030	8950	8960	8960	8950	4
375	20230605	124100	401162200	8960	8960	8960	8960	12
376	20230605	124000	401054680	8940	8940	8940	8940	0
377	20230605	123900	401054680	8940	8940	8940	8940	0
378	20230605	123800	401054680	8940	8940	8940	8940	0
379	20230605	123700	401054680	8940	8940	8940	8940	0
380	20230605	123600	401054680	8940	8940	8940	8940	0
381	20230605	123500	401054680	8940	8940	8940	8940	0
382	20230605	123400	401054680	8940	8950	8950	8940	2
383	20230605	123300	401036790	8950	8950	8950	8950	368
384	20230605	123200	397743190	8950	8950	8950	8950	0
385	20230605	123100	397743190	8950	8950	8950	8950	1
386	20230605	123000	397734240	8960	8950	8960	8950	515
387	20230605	122900	393124970	8950	8960	8960	8950	580
388	20230605	122800	387928680	8960	8960	8960	8960	0
389	20230605	122700	387928680	8960	8960	8960	8960	121
390	20230605	122600	386844520	8960	8960	8960	8960	0
391	20230605	122500	386844520	8960	8960	8960	8960	0
392	20230605	122400	386844520	8960	8960	8960	8960	141
393	20230605	122300	385581160	8960	8960	8960	8960	0
394	20230605	122200	385581160	8960	8960	8960	8960	218
395	20230605	122100	383627880	8960	8960	8960	8960	0
396	20230605	122000	383627880	8960	8960	8960	8960	0
397	20230605	121900	383627880	8960	8960	8960	8960	0
398	20230605	121800	383627880	8960	8970	8970	8960	2
399	20230605	121700	383609950	8950	8950	8950	8950	0
400	20230605	121600	383609950	8950	8950	8950	8950	0
401	20230605	121500	383609950	8950	8950	8950	8950	0
402	20230605	121400	383609950	8950	8950	8950	8950	1
403	20230605	121300	383601000	8970	8970	8970	8970	1
404	20230605	121200	383592030	8950	8950	8950	8950	0
405	20230605	121100	383592030	8950	8950	8950	8950	0
406	20230605	121000	383592030	8950	8960	8970	8950	11
407	20230605	120900	383493460	8950	8950	8950	8950	0
408	20230605	120800	383493460	8950	8950	8950	8950	0
409	20230605	120700	383493460	8950	8950	8950	8950	1
410	20230605	120600	383484510	8950	8950	8950	8950	0
411	20230605	120500	383484510	8950	8950	8950	8950	0
412	20230605	120400	383484510	8950	8950	8950	8950	0
413	20230605	120300	383484510	8950	8950	8950	8950	944
414	20230605	120200	375035710	8940	8940	8940	8940	0
415	20230605	120100	375035710	8940	8940	8940	8940	0
416	20230605	120000	375035710	8940	8940	8940	8940	0
417	20230605	115900	375035710	8940	8940	8940	8940	0
418	20230605	115800	375035710	8940	8940	8940	8940	0
419	20230605	115700	375035710	8940	8940	8940	8940	34
420	20230605	115600	374731750	8940	8940	8940	8940	2
421	20230605	115500	374713870	8930	8930	8930	8930	244
422	20230605	115400	372534950	8920	8920	8920	8920	0
423	20230605	115300	372534950	8920	8920	8920	8920	0
424	20230605	115200	372534950	8920	8920	8920	8920	254
425	20230605	115100	370269270	8930	8930	8930	8930	1
426	20230605	115000	370260340	8930	8930	8930	8930	1
427	20230605	114900	370251410	8930	8930	8930	8930	343
428	20230605	114800	367188420	8930	8930	8930	8930	117
429	20230605	114700	366143610	8930	8930	8930	8930	10
430	20230605	114600	366054310	8930	8920	8930	8920	4
431	20230605	114500	366018620	8930	8930	8930	8930	508
432	20230605	114400	361482180	8930	8940	8940	8930	21
433	20230605	114300	361294450	8940	8940	8940	8940	30
434	20230605	114200	361026250	8930	8940	8940	8930	1008
435	20230605	114100	352022730	8940	8940	8940	8940	0
436	20230605	114000	352022730	8940	8940	8940	8940	495
437	20230605	113900	347597430	8930	8930	8930	8930	150
438	20230605	113800	346257930	8930	8930	8930	8930	8
439	20230605	113700	346186490	8930	8930	8930	8930	0
440	20230605	113600	346186490	8930	8940	8940	8930	616
441	20230605	113500	340680570	8950	8950	8950	8950	1
442	20230605	113400	340671620	8940	8940	8940	8940	0
443	20230605	113300	340671620	8940	8940	8940	8940	0
444	20230605	113200	340671620	8940	8940	8940	8940	0
445	20230605	113100	340671620	8940	8940	8940	8940	494
446	20230605	113000	336255260	8940	8940	8940	8940	3
447	20230605	112900	336228440	8940	8940	8940	8940	1
448	20230605	112800	336219500	8940	8940	8940	8940	316
449	20230605	112700	333394460	8940	8940	8940	8940	5
450	20230605	112600	333349760	8940	8940	8940	8940	656
451	20230605	112500	327485120	8940	8940	8940	8940	0
452	20230605	112400	327485120	8940	8940	8940	8940	0
453	20230605	112300	327485120	8940	8940	8940	8940	2800
454	20230605	112200	302453120	8940	8940	8940	8940	400
455	20230605	112100	298877120	8950	8950	8950	8950	0
456	20230605	112000	298877120	8950	8950	8960	8950	83
457	20230605	111900	298134260	8950	8950	8950	8950	25
458	20230605	111800	297910510	8950	8950	8950	8950	71
459	20230605	111700	297275060	8960	8960	8960	8960	20
460	20230605	111600	297095860	8950	8950	8950	8950	443
461	20230605	111500	293131010	8950	8950	8950	8950	568
462	20230605	111400	288047410	8960	8960	8960	8960	1
463	20230605	111300	288038450	8950	8950	8960	8950	115
464	20230605	111200	287009130	8960	8950	8960	8950	10
465	20230605	111100	286919610	8950	8950	8950	8950	106
466	20230605	111000	285970910	8950	8950	8950	8950	3
467	20230605	110900	285944060	8950	8960	8960	8950	922
468	20230605	110800	277692050	8960	8950	8960	8950	10
469	20230605	110700	277602520	8950	8960	8960	8950	2190
470	20230605	110600	258000150	8960	8960	8960	8960	1025
471	20230605	110500	248816150	8960	8960	8960	8960	0
472	20230605	110400	248816150	8960	8960	8960	8960	1100
473	20230605	110300	238960150	8960	8960	8960	8960	0
474	20230605	110200	238960150	8960	8960	8960	8960	0
475	20230605	110100	238960150	8960	8950	8960	8950	1124
476	20230605	110000	228889180	8960	8960	8960	8960	2206
477	20230605	105900	209123420	8960	8960	8960	8960	3
478	20230605	105800	209096540	8960	8960	8960	8960	15
479	20230605	105700	208962140	8960	8960	8960	8960	115
480	20230605	105600	207931740	8960	8960	8960	8960	0
481	20230605	105500	207931740	8960	8960	8960	8960	10
482	20230605	105400	207842140	8960	8960	8960	8960	300
483	20230605	105300	205154140	8960	8960	8960	8960	227
484	20230605	105200	203120220	8960	8960	8960	8960	7
485	20230605	105100	203057500	8970	8970	8970	8970	0
486	20230605	105000	203057500	8970	8970	8970	8970	1
487	20230605	104900	203048530	8970	8970	8970	8970	5
488	20230605	104800	203003680	8970	8970	8970	8970	0
489	20230605	104700	203003680	8970	8970	8970	8970	93
490	20230605	104600	202169470	8970	8970	8970	8970	119
491	20230605	104500	201102040	8970	8970	8970	8970	5
492	20230605	104400	201057190	8980	8970	8980	8970	28
493	20230605	104300	200806020	8960	8960	8960	8960	15
494	20230605	104200	200671620	8960	8960	8960	8960	1
495	20230605	104100	200662660	8960	8960	8960	8960	10
496	20230605	104000	200573060	8970	8970	8970	8970	11
497	20230605	103900	200474390	8970	8970	8970	8960	27
498	20230605	103800	200232270	8960	8960	8960	8960	0
499	20230605	103700	200232270	8960	8960	8960	8960	0
500	20230605	103600	200232270	8960	8960	8960	8960	200
501	20230605	103500	198440270	8960	8960	8960	8960	7
502	20230605	103400	198377550	8960	8960	8960	8960	1
503	20230605	103300	198368590	8970	8960	8970	8960	12
504	20230605	103200	198261020	8960	8960	8960	8960	11
505	20230605	103100	198162460	8960	8970	8970	8960	9
506	20230605	103000	198081810	8960	8970	8970	8960	946
507	20230605	102900	189596220	8970	8970	8970	8970	0
508	20230605	102800	189596220	8970	8970	8970	8970	562
509	20230605	102700	184555080	8980	8980	8980	8980	50
510	20230605	102600	184106080	8980	8970	8980	8970	8
511	20230605	102500	184034310	8970	8970	8970	8970	5452
512	20230605	102400	135129870	8970	8970	8970	8970	7
513	20230605	102300	135067080	8980	8980	8980	8980	10
514	20230605	102200	134977280	8980	8970	8980	8970	66
515	20230605	102100	134384770	8980	8980	8980	8980	7
516	20230605	102000	134321910	8980	8980	8980	8980	110
517	20230605	101900	133334110	8970	8970	8980	8970	16
518	20230605	101800	133190580	8980	8980	8980	8980	197
519	20230605	101700	131421520	8980	8980	8980	8980	7
520	20230605	101600	131358660	8980	8980	8980	8980	0
521	20230605	101500	131358660	8980	8980	8980	8980	0
522	20230605	101400	131358660	8980	8980	8980	8980	7
523	20230605	101300	131295800	8970	8980	8980	8970	60
524	20230605	101200	130757550	8980	8980	8980	8980	4
525	20230605	101100	130721630	8970	8980	8980	8970	22
526	20230605	101000	130524180	8980	8980	8980	8980	10
527	20230605	100900	130434380	8990	8980	8990	8980	92
528	20230605	100800	129608210	8990	8990	8990	8990	20
529	20230605	100700	129428410	8980	8980	8980	8980	0
530	20230605	100600	129428410	8980	8980	8980	8980	0
531	20230605	100500	129428410	8980	8980	8980	8980	7
532	20230605	100400	129365550	8980	8980	8980	8980	13
533	20230605	100300	129248810	8990	8990	8990	8990	45
534	20230605	100200	128844260	8980	8980	8980	8980	0
535	20230605	100100	128844260	8980	8990	8990	8980	509
536	20230605	100000	124271920	8990	8990	8990	8990	99
537	20230605	095900	123381910	8990	8990	8990	8990	2
538	20230605	095800	123363930	8990	8990	8990	8990	109
539	20230605	095700	122384020	9000	8990	9000	8990	25
540	20230605	095600	122159090	9000	9000	9000	9000	0
541	20230605	095500	122159090	9000	9000	9000	9000	19
542	20230605	095400	121988090	9000	9000	9000	9000	0
543	20230605	095300	121988090	9000	9000	9000	9000	1
544	20230605	095200	121979090	8990	8990	8990	8990	0
545	20230605	095100	121979090	8990	8990	8990	8990	189
546	20230605	095000	120279980	8990	8990	8990	8990	207
547	20230605	094900	118419050	9000	9000	9000	9000	26
548	20230605	094800	118185050	8990	8990	8990	8990	0
549	20230605	094700	118185050	8990	8990	8990	8990	7
550	20230605	094600	118122120	8990	8990	8990	8990	100
551	20230605	094500	117223120	8990	8990	8990	8990	64
552	20230605	094400	116647760	8990	8990	8990	8990	128
553	20230605	094300	115497040	8990	8990	8990	8990	0
554	20230605	094200	115497040	8990	8990	8990	8990	7
555	20230605	094100	115434110	8990	8990	8990	8990	0
556	20230605	094000	115434110	8990	8990	8990	8990	7
557	20230605	093900	115371180	8980	8990	8990	8980	500
558	20230605	093800	110879150	9000	9000	9000	9000	30
559	20230605	093700	110609150	9000	9000	9000	9000	2
560	20230605	093600	110591150	9010	9010	9010	9010	0
561	20230605	093500	110591150	9010	9010	9010	9010	0
562	20230605	093400	110591150	9010	8990	9010	8980	321
563	20230605	093300	107705530	8990	9020	9020	8990	39
564	20230605	093200	107354520	9020	9020	9020	9020	10
565	20230605	093100	107264320	9020	9020	9020	9020	72
566	20230605	093000	106614880	9000	9000	9000	9000	239
567	20230605	092900	104463880	9000	9000	9000	9000	20
568	20230605	092800	104283880	9000	8990	9000	8980	134
569	20230605	092700	103078500	8990	8990	8990	8990	101
570	20230605	092600	102170510	8990	8980	8990	8980	8
571	20230605	092500	102098660	8980	8980	8980	8980	308
572	20230605	092400	99332820	8980	8970	8980	8970	115
573	20230605	092300	98301190	8970	8970	8970	8960	549
574	20230605	092200	93377640	8970	8970	8970	8970	9
575	20230605	092100	93296910	8970	8980	8980	8970	3
576	20230605	092000	93269980	8970	8960	8970	8960	9
577	20230605	091900	93189300	8970	8970	8970	8970	7
578	20230605	091800	93126510	8970	8980	8980	8970	10
579	20230605	091700	93036760	8970	8980	8980	8970	146
580	20230605	091600	91725750	8970	8970	8970	8950	1010
581	20230605	091500	82678470	8970	8960	8970	8960	10
582	20230605	091400	82588840	8960	8960	8960	8960	183
583	20230605	091300	80949160	8960	8950	8960	8950	174
584	20230605	091200	79391660	8940	8940	8950	8940	183
585	20230605	091100	77753930	8950	8940	8950	8940	1188
586	20230605	091000	67133190	8940	8940	8940	8940	1119
587	20230605	090900	57129330	8950	8970	8970	8950	1301
588	20230605	090800	45472510	8980	8980	8980	8980	3
589	20230605	090700	45445570	8980	8980	8980	8980	13
590	20230605	090600	45328830	8960	8960	8960	8960	15
591	20230605	090500	45194430	8960	9000	9000	8960	1396
592	20230605	090400	32647030	8990	9040	9040	8990	1130
593	20230605	090300	22458110	9050	9050	9050	9050	500
594	20230605	090200	17933110	9000	9010	9010	9000	158
595	20230605	090100	16509880	9000	9000	9000	9000	0
596	20230605	090000	16509880	9000	9060	9060	9000	1827