KissMeData/224060/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210900	106680290	5980	5980	5980	5980	40
3	20230605	210800	106680290	5980	5980	5980	5980	0
4	20230605	210700	106680290	5980	5980	5980	5980	0
5	20230605	210600	106680290	5980	5980	5980	5980	0
6	20230605	210500	106680290	5980	5980	5980	5980	0
7	20230605	210400	106680290	5980	5980	5980	5980	0
8	20230605	210300	106680290	5980	5980	5980	5980	0
9	20230605	210200	106680290	5980	5980	5980	5980	0
10	20230605	210100	106680290	5980	5980	5980	5980	0
11	20230605	210000	106680290	5980	5980	5980	5980	0
12	20230605	205900	106680290	5980	5980	5980	5980	0
13	20230605	205800	106680290	5980	5980	5980	5980	0
14	20230605	205700	106680290	5980	5980	5980	5980	0
15	20230605	205600	106680290	5980	5980	5980	5980	0
16	20230605	205500	106680290	5980	5980	5980	5980	0
17	20230605	205400	106680290	5980	5980	5980	5980	0
18	20230605	205300	106680290	5980	5980	5980	5980	0
19	20230605	205200	106680290	5980	5980	5980	5980	0
20	20230605	205100	106680290	5980	5980	5980	5980	0
21	20230605	205000	106680290	5980	5980	5980	5980	0
22	20230605	204900	106680290	5980	5980	5980	5980	0
23	20230605	204800	106680290	5980	5980	5980	5980	0
24	20230605	204700	106680290	5980	5980	5980	5980	0
25	20230605	204600	106680290	5980	5980	5980	5980	0
26	20230605	204500	106680290	5980	5980	5980	5980	0
27	20230605	204400	106680290	5980	5980	5980	5980	0
28	20230605	204300	106680290	5980	5980	5980	5980	0
29	20230605	204200	106680290	5980	5980	5980	5980	0
30	20230605	204100	106680290	5980	5980	5980	5980	0
31	20230605	204000	106680290	5980	5980	5980	5980	0
32	20230605	203900	106680290	5980	5980	5980	5980	40
33	20230605	203800	106680290	5980	5980	5980	5980	0
34	20230605	203700	106680290	5980	5980	5980	5980	0
35	20230605	203600	106680290	5980	5980	5980	5980	0
36	20230605	203500	106680290	5980	5980	5980	5980	0
37	20230605	203400	106680290	5980	5980	5980	5980	0
38	20230605	203300	106680290	5980	5980	5980	5980	0
39	20230605	203200	106680290	5980	5980	5980	5980	0
40	20230605	203100	106680290	5980	5980	5980	5980	0
41	20230605	203000	106680290	5980	5980	5980	5980	0
42	20230605	202900	106680290	5980	5980	5980	5980	0
43	20230605	202800	106680290	5980	5980	5980	5980	0
44	20230605	202700	106680290	5980	5980	5980	5980	0
45	20230605	202600	106680290	5980	5980	5980	5980	0
46	20230605	202500	106680290	5980	5980	5980	5980	0
47	20230605	202400	106680290	5980	5980	5980	5980	0
48	20230605	202300	106680290	5980	5980	5980	5980	0
49	20230605	202200	106680290	5980	5980	5980	5980	0
50	20230605	202100	106680290	5980	5980	5980	5980	0
51	20230605	202000	106680290	5980	5980	5980	5980	0
52	20230605	201900	106680290	5980	5980	5980	5980	0
53	20230605	201800	106680290	5980	5980	5980	5980	0
54	20230605	201700	106680290	5980	5980	5980	5980	0
55	20230605	201600	106680290	5980	5980	5980	5980	0
56	20230605	201500	106680290	5980	5980	5980	5980	0
57	20230605	201400	106680290	5980	5980	5980	5980	0
58	20230605	201300	106680290	5980	5980	5980	5980	0
59	20230605	201200	106680290	5980	5980	5980	5980	0
60	20230605	201100	106680290	5980	5980	5980	5980	0
61	20230605	201000	106680290	5980	5980	5980	5980	0
62	20230605	200900	106680290	5980	5980	5980	5980	40
63	20230605	200800	106680290	5980	5980	5980	5980	0
64	20230605	200700	106680290	5980	5980	5980	5980	0
65	20230605	200600	106680290	5980	5980	5980	5980	0
66	20230605	200500	106680290	5980	5980	5980	5980	0
67	20230605	200400	106680290	5980	5980	5980	5980	0
68	20230605	200300	106680290	5980	5980	5980	5980	0
69	20230605	200200	106680290	5980	5980	5980	5980	0
70	20230605	200100	106680290	5980	5980	5980	5980	0
71	20230605	200000	106680290	5980	5980	5980	5980	0
72	20230605	195900	106680290	5980	5980	5980	5980	0
73	20230605	195800	106680290	5980	5980	5980	5980	0
74	20230605	195700	106680290	5980	5980	5980	5980	0
75	20230605	195600	106680290	5980	5980	5980	5980	0
76	20230605	195500	106680290	5980	5980	5980	5980	0
77	20230605	195400	106680290	5980	5980	5980	5980	0
78	20230605	195300	106680290	5980	5980	5980	5980	0
79	20230605	195200	106680290	5980	5980	5980	5980	0
80	20230605	195100	106680290	5980	5980	5980	5980	0
81	20230605	195000	106680290	5980	5980	5980	5980	0
82	20230605	194900	106680290	5980	5980	5980	5980	0
83	20230605	194800	106680290	5980	5980	5980	5980	0
84	20230605	194700	106680290	5980	5980	5980	5980	0
85	20230605	194600	106680290	5980	5980	5980	5980	0
86	20230605	194500	106680290	5980	5980	5980	5980	0
87	20230605	194400	106680290	5980	5980	5980	5980	0
88	20230605	194300	106680290	5980	5980	5980	5980	0
89	20230605	194200	106680290	5980	5980	5980	5980	0
90	20230605	194100	106680290	5980	5980	5980	5980	0
91	20230605	194000	106680290	5980	5980	5980	5980	0
92	20230605	193900	106680290	5980	5980	5980	5980	40
93	20230605	193800	106680290	5980	5980	5980	5980	0
94	20230605	193700	106680290	5980	5980	5980	5980	0
95	20230605	193600	106680290	5980	5980	5980	5980	0
96	20230605	193500	106680290	5980	5980	5980	5980	0
97	20230605	193400	106680290	5980	5980	5980	5980	0
98	20230605	193300	106680290	5980	5980	5980	5980	0
99	20230605	193200	106680290	5980	5980	5980	5980	0
100	20230605	193100	106680290	5980	5980	5980	5980	0
101	20230605	193000	106680290	5980	5980	5980	5980	0
102	20230605	192900	106680290	5980	5980	5980	5980	0
103	20230605	192800	106680290	5980	5980	5980	5980	0
104	20230605	192700	106680290	5980	5980	5980	5980	0
105	20230605	192600	106680290	5980	5980	5980	5980	0
106	20230605	192500	106680290	5980	5980	5980	5980	0
107	20230605	192400	106680290	5980	5980	5980	5980	0
108	20230605	192300	106680290	5980	5980	5980	5980	0
109	20230605	192200	106680290	5980	5980	5980	5980	0
110	20230605	192100	106680290	5980	5980	5980	5980	0
111	20230605	192000	106680290	5980	5980	5980	5980	0
112	20230605	191900	106680290	5980	5980	5980	5980	0
113	20230605	191800	106680290	5980	5980	5980	5980	0
114	20230605	191700	106680290	5980	5980	5980	5980	0
115	20230605	191600	106680290	5980	5980	5980	5980	0
116	20230605	191500	106680290	5980	5980	5980	5980	0
117	20230605	191400	106680290	5980	5980	5980	5980	0
118	20230605	191300	106680290	5980	5980	5980	5980	0
119	20230605	191200	106680290	5980	5980	5980	5980	0
120	20230605	191100	106680290	5980	5980	5980	5980	0
121	20230605	191000	106680290	5980	5980	5980	5980	0
122	20230605	190900	106680290	5980	5980	5980	5980	40
123	20230605	190800	106680290	5980	5980	5980	5980	0
124	20230605	190700	106680290	5980	5980	5980	5980	0
125	20230605	190600	106680290	5980	5980	5980	5980	0
126	20230605	190500	106680290	5980	5980	5980	5980	0
127	20230605	190400	106680290	5980	5980	5980	5980	0
128	20230605	190300	106680290	5980	5980	5980	5980	0
129	20230605	190200	106680290	5980	5980	5980	5980	0
130	20230605	190100	106680290	5980	5980	5980	5980	0
131	20230605	190000	106680290	5980	5980	5980	5980	0
132	20230605	185900	106680290	5980	5980	5980	5980	0
133	20230605	185800	106680290	5980	5980	5980	5980	0
134	20230605	185700	106680290	5980	5980	5980	5980	0
135	20230605	185600	106680290	5980	5980	5980	5980	0
136	20230605	185500	106680290	5980	5980	5980	5980	0
137	20230605	185400	106680290	5980	5980	5980	5980	0
138	20230605	185300	106680290	5980	5980	5980	5980	0
139	20230605	185200	106680290	5980	5980	5980	5980	0
140	20230605	185100	106680290	5980	5980	5980	5980	0
141	20230605	185000	106680290	5980	5980	5980	5980	0
142	20230605	184900	106680290	5980	5980	5980	5980	0
143	20230605	184800	106680290	5980	5980	5980	5980	0
144	20230605	184700	106680290	5980	5980	5980	5980	0
145	20230605	184600	106680290	5980	5980	5980	5980	0
146	20230605	184500	106680290	5980	5980	5980	5980	0
147	20230605	184400	106680290	5980	5980	5980	5980	0
148	20230605	184300	106680290	5980	5980	5980	5980	0
149	20230605	184200	106680290	5980	5980	5980	5980	0
150	20230605	184100	106680290	5980	5980	5980	5980	0
151	20230605	184000	106680290	5980	5980	5980	5980	0
152	20230605	183900	106680290	5980	5980	5980	5980	40
153	20230605	183800	106680290	5980	5980	5980	5980	0
154	20230605	183700	106680290	5980	5980	5980	5980	0
155	20230605	183600	106680290	5980	5980	5980	5980	0
156	20230605	183500	106680290	5980	5980	5980	5980	0
157	20230605	183400	106680290	5980	5980	5980	5980	0
158	20230605	183300	106680290	5980	5980	5980	5980	0
159	20230605	183200	106680290	5980	5980	5980	5980	0
160	20230605	183100	106680290	5980	5980	5980	5980	0
161	20230605	183000	106680290	5980	5980	5980	5980	0
162	20230605	182900	106680290	5980	5980	5980	5980	0
163	20230605	182800	106680290	5980	5980	5980	5980	0
164	20230605	182700	106680290	5980	5980	5980	5980	0
165	20230605	182600	106680290	5980	5980	5980	5980	0
166	20230605	182500	106680290	5980	5980	5980	5980	0
167	20230605	182400	106680290	5980	5980	5980	5980	0
168	20230605	182300	106680290	5980	5980	5980	5980	0
169	20230605	182200	106680290	5980	5980	5980	5980	0
170	20230605	182100	106680290	5980	5980	5980	5980	0
171	20230605	182000	106680290	5980	5980	5980	5980	0
172	20230605	181900	106680290	5980	5980	5980	5980	0
173	20230605	181800	106680290	5980	5980	5980	5980	0
174	20230605	181700	106680290	5980	5980	5980	5980	0
175	20230605	181600	106680290	5980	5980	5980	5980	0
176	20230605	181500	106680290	5980	5980	5980	5980	0
177	20230605	181400	106680290	5980	5980	5980	5980	0
178	20230605	181300	106680290	5980	5980	5980	5980	0
179	20230605	181200	106680290	5980	5980	5980	5980	0
180	20230605	181100	106680290	5980	5980	5980	5980	0
181	20230605	181000	106680290	5980	5980	5980	5980	0
182	20230605	180900	106680290	5980	5980	5980	5980	40
183	20230605	180800	106680290	5980	5980	5980	5980	0
184	20230605	180700	106680290	5980	5980	5980	5980	0
185	20230605	180600	106680290	5980	5980	5980	5980	0
186	20230605	180500	106680290	5980	5980	5980	5980	0
187	20230605	180400	106680290	5980	5980	5980	5980	0
188	20230605	180300	106680290	5980	5980	5980	5980	0
189	20230605	180200	106680290	5980	5980	5980	5980	0
190	20230605	180100	106680290	5980	5980	5980	5980	0
191	20230605	180000	106680290	5980	5980	5980	5980	0
192	20230605	175900	106680290	5980	5980	5980	5980	0
193	20230605	175800	106680290	5980	5980	5980	5980	0
194	20230605	175700	106680290	5980	5980	5980	5980	0
195	20230605	175600	106680290	5980	5980	5980	5980	0
196	20230605	175500	106680290	5980	5980	5980	5980	0
197	20230605	175400	106680290	5980	5980	5980	5980	0
198	20230605	175300	106680290	5980	5980	5980	5980	0
199	20230605	175200	106680290	5980	5980	5980	5980	0
200	20230605	175100	106680290	5980	5980	5980	5980	0
201	20230605	175000	106680290	5980	5980	5980	5980	0
202	20230605	174900	106680290	5980	5980	5980	5980	0
203	20230605	174800	106680290	5980	5980	5980	5980	0
204	20230605	174700	106680290	5980	5980	5980	5980	0
205	20230605	174600	106680290	5980	5980	5980	5980	0
206	20230605	174500	106680290	5980	5980	5980	5980	0
207	20230605	174400	106680290	5980	5980	5980	5980	0
208	20230605	174300	106680290	5980	5980	5980	5980	0
209	20230605	174200	106680290	5980	5980	5980	5980	0
210	20230605	174100	106680290	5980	5980	5980	5980	0
211	20230605	174000	106680290	5980	5980	5980	5980	0
212	20230605	173900	106680290	5980	5980	5980	5980	40
213	20230605	173800	106680290	5980	5980	5980	5980	0
214	20230605	173700	106680290	5980	5980	5980	5980	0
215	20230605	173600	106680290	5980	5980	5980	5980	0
216	20230605	173500	106680290	5980	5980	5980	5980	0
217	20230605	173400	106680290	5980	5980	5980	5980	0
218	20230605	173300	106680290	5980	5980	5980	5980	0
219	20230605	173200	106680290	5980	5980	5980	5980	0
220	20230605	173100	106680290	5980	5980	5980	5980	0
221	20230605	173000	106680290	5980	5980	5980	5980	0
222	20230605	172900	106680290	5980	5980	5980	5980	0
223	20230605	172800	106680290	5980	5980	5980	5980	0
224	20230605	172700	106680290	5980	5980	5980	5980	0
225	20230605	172600	106680290	5980	5980	5980	5980	0
226	20230605	172500	106680290	5980	5980	5980	5980	0
227	20230605	172400	106680290	5980	5980	5980	5980	0
228	20230605	172300	106680290	5980	5980	5980	5980	0
229	20230605	172200	106680290	5980	5980	5980	5980	0
230	20230605	172100	106680290	5980	5980	5980	5980	0
231	20230605	172000	106680290	5980	5980	5980	5980	0
232	20230605	171900	106680290	5980	5980	5980	5980	0
233	20230605	171800	106680290	5980	5980	5980	5980	0
234	20230605	171700	106680290	5980	5980	5980	5980	0
235	20230605	171600	106680290	5980	5980	5980	5980	0
236	20230605	171500	106680290	5980	5980	5980	5980	0
237	20230605	171400	106680290	5980	5980	5980	5980	0
238	20230605	171300	106680290	5980	5980	5980	5980	0
239	20230605	171200	106680290	5980	5980	5980	5980	0
240	20230605	171100	106680290	5980	5980	5980	5980	0
241	20230605	171000	106680290	5980	5980	5980	5980	0
242	20230605	170900	106680290	5980	5980	5980	5980	40
243	20230605	170800	106680290	5980	5980	5980	5980	0
244	20230605	170700	106680290	5980	5980	5980	5980	0
245	20230605	170600	106680290	5980	5980	5980	5980	0
246	20230605	170500	106680290	5980	5980	5980	5980	0
247	20230605	170400	106680290	5980	5980	5980	5980	0
248	20230605	170300	106680290	5980	5980	5980	5980	0
249	20230605	170200	106680290	5980	5980	5980	5980	0
250	20230605	170100	106680290	5980	5980	5980	5980	0
251	20230605	170000	106680290	5980	5980	5980	5980	0
252	20230605	165900	106680290	5980	5980	5980	5980	0
253	20230605	165800	106680290	5980	5980	5980	5980	0
254	20230605	165700	106680290	5980	5980	5980	5980	0
255	20230605	165600	106680290	5980	5980	5980	5980	0
256	20230605	165500	106680290	5980	5980	5980	5980	0
257	20230605	165400	106680290	5980	5980	5980	5980	0
258	20230605	165300	106680290	5980	5980	5980	5980	0
259	20230605	165200	106680290	5980	5980	5980	5980	0
260	20230605	165100	106680290	5980	5980	5980	5980	0
261	20230605	165000	106680290	5980	5980	5980	5980	0
262	20230605	164900	106680290	5980	5980	5980	5980	0
263	20230605	164800	106680290	5980	5980	5980	5980	0
264	20230605	164700	106680290	5980	5980	5980	5980	0
265	20230605	164600	106680290	5980	5980	5980	5980	0
266	20230605	164500	106680290	5980	5980	5980	5980	0
267	20230605	164400	106680290	5980	5980	5980	5980	0
268	20230605	164300	106680290	5980	5980	5980	5980	0
269	20230605	164200	106680290	5980	5980	5980	5980	0
270	20230605	164100	106680290	5980	5980	5980	5980	0
271	20230605	164000	106680290	5980	5980	5980	5980	0
272	20230605	163900	106680290	5980	5980	5980	5980	40
273	20230605	163800	106680290	5980	5980	5980	5980	0
274	20230605	163700	106680290	5980	5980	5980	5980	0
275	20230605	163600	106680290	5980	5980	5980	5980	0
276	20230605	163500	106680290	5980	5980	5980	5980	0
277	20230605	163400	106680290	5980	5980	5980	5980	0
278	20230605	163300	106680290	5980	5980	5980	5980	0
279	20230605	163200	106680290	5980	5980	5980	5980	0
280	20230605	163100	106680290	5980	5980	5980	5980	0
281	20230605	163000	106680290	5980	5980	5980	5980	0
282	20230605	162900	106680290	5980	5980	5980	5980	0
283	20230605	162800	106680290	5980	5980	5980	5980	0
284	20230605	162700	106680290	5980	5980	5980	5980	0
285	20230605	162600	106680290	5980	5980	5980	5980	0
286	20230605	162500	106680290	5980	5980	5980	5980	0
287	20230605	162400	106680290	5980	5980	5980	5980	0
288	20230605	162300	106680290	5980	5980	5980	5980	0
289	20230605	162200	106680290	5980	5980	5980	5980	0
290	20230605	162100	106680290	5980	5980	5980	5980	0
291	20230605	162000	106680290	5980	5980	5980	5980	0
292	20230605	161900	106680290	5980	5980	5980	5980	0
293	20230605	161800	106680290	5980	5980	5980	5980	0
294	20230605	161700	106680290	5980	5980	5980	5980	0
295	20230605	161600	106680290	5980	5980	5980	5980	0
296	20230605	161500	106680290	5980	5980	5980	5980	0
297	20230605	161400	106680290	5980	5980	5980	5980	0
298	20230605	161300	106680290	5980	5980	5980	5980	0
299	20230605	161200	106680290	5980	5980	5980	5980	0
300	20230605	161100	106680290	5980	5980	5980	5980	0
301	20230605	161000	106680290	5980	5980	5980	5980	0
302	20230605	160900	106680290	5980	5980	5980	5980	40
303	20230605	160800	106680290	5980	5980	5980	5980	0
304	20230605	160700	106680290	5980	5980	5980	5980	0
305	20230605	160600	106680290	5980	5980	5980	5980	0
306	20230605	160500	106680290	5980	5980	5980	5980	0
307	20230605	160400	106680290	5980	5980	5980	5980	0
308	20230605	160300	106680290	5980	5980	5980	5980	0
309	20230605	160200	106680290	5980	5980	5980	5980	0
310	20230605	160100	106680290	5980	5980	5980	5980	0
311	20230605	160000	106680290	5980	5980	5980	5980	0
312	20230605	155900	106680290	5980	5980	5980	5980	0
313	20230605	155800	106680290	5980	5980	5980	5980	0
314	20230605	155700	106680290	5980	5980	5980	5980	0
315	20230605	155600	106680290	5980	5980	5980	5980	0
316	20230605	155500	106680290	5980	5980	5980	5980	0
317	20230605	155400	106680290	5980	5980	5980	5980	0
318	20230605	155300	106680290	5980	5980	5980	5980	0
319	20230605	155200	106680290	5980	5980	5980	5980	0
320	20230605	155100	106680290	5980	5980	5980	5980	0
321	20230605	155000	106680290	5980	5980	5980	5980	0
322	20230605	154900	106680290	5980	5980	5980	5980	0
323	20230605	154800	106680290	5980	5980	5980	5980	0
324	20230605	154700	106680290	5980	5980	5980	5980	0
325	20230605	154600	106680290	5980	5980	5980	5980	0
326	20230605	154500	106680290	5980	5980	5980	5980	0
327	20230605	154400	106680290	5980	5980	5980	5980	0
328	20230605	154300	106680290	5980	5980	5980	5980	0
329	20230605	154200	106680290	5980	5980	5980	5980	0
330	20230605	154100	106680290	5980	5980	5980	5980	0
331	20230605	154000	106680290	5980	5980	5980	5980	0
332	20230605	153900	106680290	5980	5980	5980	5980	40
333	20230605	153800	106680290	5980	5980	5980	5980	0
334	20230605	153700	106680290	5980	5980	5980	5980	0
335	20230605	153600	106680290	5980	5980	5980	5980	0
336	20230605	153500	106680290	5980	5980	5980	5980	0
337	20230605	153400	106680290	5980	5980	5980	5980	0
338	20230605	153300	106680290	5980	5980	5980	5980	0
339	20230605	153200	106680290	5980	5980	5980	5980	0
340	20230605	153100	106680290	5980	5980	5980	5980	0
341	20230605	153000	106680290	5980	5980	5980	5980	40
342	20230605	152900	106441090	5980	5980	5980	5980	0
343	20230605	152800	106441090	5980	5980	5980	5980	0
344	20230605	152700	106441090	5980	5980	5980	5980	0
345	20230605	152600	106441090	5980	5980	5980	5980	0
346	20230605	152500	106441090	5980	5980	5980	5980	0
347	20230605	152400	106441090	5980	5980	5980	5980	0
348	20230605	152300	106441090	5980	5980	5980	5980	0
349	20230605	152200	106441090	5980	5980	5980	5980	0
350	20230605	152100	106441090	5980	5980	5980	5980	0
351	20230605	152000	106441090	5980	5980	5980	5980	0
352	20230605	151900	106441090	5980	5980	5980	5980	0
353	20230605	151800	106441090	5980	5980	5980	5980	0
354	20230605	151700	106441090	5980	5980	5980	5980	2
355	20230605	151600	106429130	5980	5980	5980	5980	64
356	20230605	151500	106046410	5950	5950	5950	5950	0
357	20230605	151400	106046410	5950	5970	5970	5950	1155
358	20230605	151300	99151910	5990	5990	5990	5990	276
359	20230605	151200	97498670	5970	5970	5970	5970	0
360	20230605	151100	97498670	5970	5990	5990	5970	193
361	20230605	151000	96346380	5990	5990	5990	5990	50
362	20230605	150900	96046880	5990	5990	5990	5990	0
363	20230605	150800	96046880	5990	5990	5990	5990	0
364	20230605	150700	96046880	5990	5990	5990	5990	0
365	20230605	150600	96046880	5990	5990	5990	5990	1
366	20230605	150500	96040890	5970	5970	5970	5970	0
367	20230605	150400	96040890	5970	5970	5970	5970	0
368	20230605	150300	96040890	5970	5970	5970	5970	0
369	20230605	150200	96040890	5970	5970	5970	5970	0
370	20230605	150100	96040890	5970	5970	5970	5970	400
371	20230605	150000	93652890	5980	5980	5980	5980	2
372	20230605	145900	93640930	5970	5970	5970	5970	80
373	20230605	145800	93163330	5970	5970	5970	5970	0
374	20230605	145700	93163330	5970	5980	5980	5970	707
375	20230605	145600	88939270	5980	5980	5980	5980	50
376	20230605	145500	88640270	5970	5970	5970	5970	0
377	20230605	145400	88640270	5970	5970	5970	5970	1
378	20230605	145300	88634300	5970	5970	5970	5970	1
379	20230605	145200	88628330	5980	5980	5980	5980	50
380	20230605	145100	88329330	5970	5970	5970	5970	0
381	20230605	145000	88329330	5970	5970	5970	5970	0
382	20230605	144900	88329330	5970	5970	5970	5970	0
383	20230605	144800	88329330	5970	5970	5970	5970	0
384	20230605	144700	88329330	5970	5970	5970	5970	1
385	20230605	144600	88323360	5970	5970	5970	5970	1
386	20230605	144500	88317390	5970	5970	5970	5970	31
387	20230605	144400	88132320	5970	5970	5970	5970	3
388	20230605	144300	88114410	5970	5970	5970	5970	0
389	20230605	144200	88114410	5970	5970	5970	5970	97
390	20230605	144100	87535320	5970	5970	5970	5970	0
391	20230605	144000	87535320	5970	5970	5970	5970	341
392	20230605	143900	85499550	5970	5970	5970	5970	0
393	20230605	143800	85499550	5970	5970	5970	5970	0
394	20230605	143700	85499550	5970	5970	5970	5970	0
395	20230605	143600	85499550	5970	5970	5970	5970	0
396	20230605	143500	85499550	5970	5970	5970	5970	0
397	20230605	143400	85499550	5970	5970	5970	5970	0
398	20230605	143300	85499550	5970	5970	5970	5970	3
399	20230605	143200	85481640	5960	5960	5960	5960	1
400	20230605	143100	85475680	5960	5960	5960	5960	1
401	20230605	143000	85469720	5960	5960	5960	5960	35
402	20230605	142900	85261120	5960	5960	5960	5960	0
403	20230605	142800	85261120	5960	5960	5960	5960	0
404	20230605	142700	85261120	5960	5960	5960	5960	0
405	20230605	142600	85261120	5960	5960	5960	5960	0
406	20230605	142500	85261120	5960	5960	5960	5960	0
407	20230605	142400	85261120	5960	5960	5960	5960	0
408	20230605	142300	85261120	5960	5960	5960	5960	0
409	20230605	142200	85261120	5960	5960	5960	5960	10
410	20230605	142100	85201520	5950	5950	5950	5950	0
411	20230605	142000	85201520	5950	5950	5950	5950	0
412	20230605	141900	85201520	5950	5950	5950	5950	0
413	20230605	141800	85201520	5950	5950	5950	5950	0
414	20230605	141700	85201520	5950	5950	5950	5950	0
415	20230605	141600	85201520	5950	5950	5950	5950	0
416	20230605	141500	85201520	5950	5950	5950	5950	0
417	20230605	141400	85201520	5950	5950	5950	5950	0
418	20230605	141300	85201520	5950	5950	5950	5950	0
419	20230605	141200	85201520	5950	5950	5950	5950	0
420	20230605	141100	85201520	5950	5950	5950	5950	0
421	20230605	141000	85201520	5950	5950	5950	5950	0
422	20230605	140900	85201520	5950	5950	5950	5950	136
423	20230605	140800	84392320	5970	5970	5970	5970	0
424	20230605	140700	84392320	5970	5970	5970	5970	0
425	20230605	140600	84392320	5970	5970	5970	5970	0
426	20230605	140500	84392320	5970	5970	5970	5970	0
427	20230605	140400	84392320	5970	5970	5970	5970	0
428	20230605	140300	84392320	5970	5970	5970	5970	0
429	20230605	140200	84392320	5970	5970	5970	5970	0
430	20230605	140100	84392320	5970	5970	5970	5970	0
431	20230605	140000	84392320	5970	5970	5970	5970	0
432	20230605	135900	84392320	5970	5970	5970	5970	0
433	20230605	135800	84392320	5970	5970	5970	5970	5
434	20230605	135700	84362470	5980	5980	5980	5980	0
435	20230605	135600	84362470	5980	5980	5980	5980	0
436	20230605	135500	84362470	5980	5980	5980	5980	0
437	20230605	135400	84362470	5980	5980	5980	5980	0
438	20230605	135300	84362470	5980	5980	5980	5980	0
439	20230605	135200	84362470	5980	5960	5980	5960	250
440	20230605	135100	82868310	5950	5950	5950	5950	0
441	20230605	135000	82868310	5950	5950	5950	5950	14
442	20230605	134900	82785010	5940	5940	5940	5940	0
443	20230605	134800	82785010	5940	5940	5940	5940	0
444	20230605	134700	82785010	5940	5940	5940	5940	0
445	20230605	134600	82785010	5940	5940	5940	5940	0
446	20230605	134500	82785010	5940	5940	5940	5940	11
447	20230605	134400	82719670	5970	5970	5970	5970	0
448	20230605	134300	82719670	5970	5970	5970	5970	0
449	20230605	134200	82719670	5970	5970	5970	5970	0
450	20230605	134100	82719670	5970	5970	5970	5970	0
451	20230605	134000	82719670	5970	5970	5970	5970	0
452	20230605	133900	82719670	5970	5970	5970	5970	50
453	20230605	133800	82421170	5920	5920	5920	5920	0
454	20230605	133700	82421170	5920	5920	5920	5920	0
455	20230605	133600	82421170	5920	5920	5920	5920	9
456	20230605	133500	82367890	5970	5970	5970	5970	0
457	20230605	133400	82367890	5970	5970	5970	5970	0
458	20230605	133300	82367890	5970	5970	5970	5970	0
459	20230605	133200	82367890	5970	5960	5970	5960	200
460	20230605	133100	81173920	5970	5970	5970	5970	0
461	20230605	133000	81173920	5970	5970	5970	5970	0
462	20230605	132900	81173920	5970	5960	5970	5960	100
463	20230605	132800	80577040	5970	5910	5970	5910	331
464	20230605	132700	78609520	5870	5870	5870	5870	0
465	20230605	132600	78609520	5870	5890	5890	5870	297
466	20230605	132500	76863780	5890	5890	5890	5890	0
467	20230605	132400	76863780	5890	5890	5890	5890	0
468	20230605	132300	76863780	5890	5890	5890	5890	50
469	20230605	132200	76569280	5900	5900	5900	5900	0
470	20230605	132100	76569280	5900	5900	5900	5900	0
471	20230605	132000	76569280	5900	5900	5900	5900	0
472	20230605	131900	76569280	5900	5900	5900	5900	284
473	20230605	131800	74893680	5930	5930	5930	5930	0
474	20230605	131700	74893680	5930	5900	5930	5870	674
475	20230605	131600	70928380	5900	5910	5910	5900	550
476	20230605	131500	67679000	5910	5910	5910	5910	0
477	20230605	131400	67679000	5910	5910	5910	5910	0
478	20230605	131300	67679000	5910	5920	5920	5910	561
479	20230605	131200	64359970	5930	5930	5930	5930	0
480	20230605	131100	64359970	5930	5950	5950	5930	409
481	20230605	131000	61934300	5960	5960	5960	5960	0
482	20230605	130900	61934300	5960	5960	5960	5960	0
483	20230605	130800	61934300	5960	5960	5960	5960	18
484	20230605	130700	61827020	5970	5970	5970	5970	0
485	20230605	130600	61827020	5970	5970	5970	5970	0
486	20230605	130500	61827020	5970	5970	5970	5970	0
487	20230605	130400	61827020	5970	5970	5970	5970	0
488	20230605	130300	61827020	5970	5970	5970	5970	0
489	20230605	130200	61827020	5970	5970	5970	5970	0
490	20230605	130100	61827020	5970	5970	5970	5970	0
491	20230605	130000	61827020	5970	5970	5970	5970	0
492	20230605	125900	61827020	5970	5970	5970	5970	0
493	20230605	125800	61827020	5970	5970	5970	5970	0
494	20230605	125700	61827020	5970	5970	5970	5970	0
495	20230605	125600	61827020	5970	5970	5970	5970	0
496	20230605	125500	61827020	5970	5970	5970	5970	0
497	20230605	125400	61827020	5970	5970	5970	5970	0
498	20230605	125300	61827020	5970	5970	5970	5970	0
499	20230605	125200	61827020	5970	5970	5970	5970	0
500	20230605	125100	61827020	5970	5970	5970	5970	0
501	20230605	125000	61827020	5970	5970	5970	5970	16
502	20230605	124900	61731500	5970	5970	5970	5970	0
503	20230605	124800	61731500	5970	5970	5970	5970	0
504	20230605	124700	61731500	5970	5970	5970	5970	0
505	20230605	124600	61731500	5970	5970	5970	5970	2
506	20230605	124500	61719560	5960	5960	5960	5960	1
507	20230605	124400	61713600	5950	5950	5950	5950	0
508	20230605	124300	61713600	5950	5950	5950	5950	0
509	20230605	124200	61713600	5950	5950	5950	5950	0
510	20230605	124100	61713600	5950	5950	5950	5950	0
511	20230605	124000	61713600	5950	5950	5950	5950	0
512	20230605	123900	61713600	5950	5950	5950	5950	0
513	20230605	123800	61713600	5950	5950	5950	5950	0
514	20230605	123700	61713600	5950	5950	5950	5950	0
515	20230605	123600	61713600	5950	5950	5950	5950	1
516	20230605	123500	61707650	5930	5930	5930	5930	0
517	20230605	123400	61707650	5930	5930	5930	5930	0
518	20230605	123300	61707650	5930	5930	5930	5930	0
519	20230605	123200	61707650	5930	5930	5930	5930	50
520	20230605	123100	61411150	5930	5930	5930	5930	0
521	20230605	123000	61411150	5930	5930	5930	5930	0
522	20230605	122900	61411150	5930	5930	5930	5930	0
523	20230605	122800	61411150	5930	5930	5930	5930	50
524	20230605	122700	61114650	5940	5950	5950	5940	299
525	20230605	122600	59338480	5950	5950	5950	5950	0
526	20230605	122500	59338480	5950	5950	5950	5950	0
527	20230605	122400	59338480	5950	5950	5950	5950	0
528	20230605	122300	59338480	5950	5950	5950	5950	0
529	20230605	122200	59338480	5950	5960	5960	5950	780
530	20230605	122100	54696420	5970	5970	5970	5970	8
531	20230605	122000	54648660	5970	5970	5970	5970	0
532	20230605	121900	54648660	5970	5970	5970	5970	0
533	20230605	121800	54648660	5970	5970	5970	5970	0
534	20230605	121700	54648660	5970	5970	5970	5970	0
535	20230605	121600	54648660	5970	5970	5970	5970	1
536	20230605	121500	54642690	5970	5970	5970	5970	0
537	20230605	121400	54642690	5970	5970	5970	5970	0
538	20230605	121300	54642690	5970	5970	5970	5970	0
539	20230605	121200	54642690	5970	5970	5970	5970	4
540	20230605	121100	54618810	5970	5970	5970	5970	0
541	20230605	121000	54618810	5970	5970	5970	5970	10
542	20230605	120900	54559110	5970	5970	5970	5970	0
543	20230605	120800	54559110	5970	5970	5970	5970	0
544	20230605	120700	54559110	5970	5970	5970	5970	0
545	20230605	120600	54559110	5970	5970	5970	5970	0
546	20230605	120500	54559110	5970	5970	5970	5970	0
547	20230605	120400	54559110	5970	5970	5970	5970	0
548	20230605	120300	54559110	5970	5970	5970	5970	0
549	20230605	120200	54559110	5970	5970	5970	5970	0
550	20230605	120100	54559110	5970	5970	5970	5970	0
551	20230605	120000	54559110	5970	5970	5970	5970	0
552	20230605	115900	54559110	5970	5970	5970	5970	0
553	20230605	115800	54559110	5970	5970	5970	5970	0
554	20230605	115700	54559110	5970	5970	5970	5970	0
555	20230605	115600	54559110	5970	5970	5970	5970	0
556	20230605	115500	54559110	5970	5970	5970	5970	0
557	20230605	115400	54559110	5970	5970	5970	5970	0
558	20230605	115300	54559110	5970	5970	5970	5970	1
559	20230605	115200	54553140	5960	5960	5960	5960	0
560	20230605	115100	54553140	5960	5960	5960	5960	0
561	20230605	115000	54553140	5960	5960	5960	5960	0
562	20230605	114900	54553140	5960	5960	5960	5960	0
563	20230605	114800	54553140	5960	5960	5960	5960	0
564	20230605	114700	54553140	5960	5960	5960	5960	0
565	20230605	114600	54553140	5960	5960	5960	5960	0
566	20230605	114500	54553140	5960	5960	5960	5960	0
567	20230605	114400	54553140	5960	5960	5960	5960	24
568	20230605	114300	54410100	5960	5960	5960	5960	0
569	20230605	114200	54410100	5960	5960	5960	5960	0
570	20230605	114100	54410100	5960	5960	5960	5960	0
571	20230605	114000	54410100	5960	5960	5960	5960	0
572	20230605	113900	54410100	5960	5960	5960	5960	0
573	20230605	113800	54410100	5960	5960	5960	5960	12
574	20230605	113700	54338580	5960	5970	5970	5960	311
575	20230605	113600	52484960	5970	5970	5970	5970	0
576	20230605	113500	52484960	5970	5970	5970	5970	0
577	20230605	113400	52484960	5970	5970	5970	5970	0
578	20230605	113300	52484960	5970	5970	5970	5970	0
579	20230605	113200	52484960	5970	5970	5970	5970	0
580	20230605	113100	52484960	5970	5970	5970	5970	0
581	20230605	113000	52484960	5970	5970	5970	5970	0
582	20230605	112900	52484960	5970	5970	5970	5970	0
583	20230605	112800	52484960	5970	5970	5970	5970	0
584	20230605	112700	52484960	5970	5970	5970	5970	0
585	20230605	112600	52484960	5970	5970	5970	5970	30
586	20230605	112500	52305860	5980	5980	5980	5980	0
587	20230605	112400	52305860	5980	5980	5980	5980	0
588	20230605	112300	52305860	5980	5980	5980	5980	0
589	20230605	112200	52305860	5980	5980	5980	5980	0
590	20230605	112100	52305860	5980	5980	5980	5980	92
591	20230605	112000	51755700	5980	5980	5980	5980	200
592	20230605	111900	50559700	5980	5980	5980	5980	0
593	20230605	111800	50559700	5980	5980	5980	5980	0
594	20230605	111700	50559700	5980	5980	5980	5980	0
595	20230605	111600	50559700	5980	5980	5980	5980	0
596	20230605	111500	50559700	5980	5980	5980	5980	1
597	20230605	111400	50553720	5980	5970	5980	5970	157
598	20230605	111300	49616420	5970	5970	5970	5970	0
599	20230605	111200	49616420	5970	5970	5970	5970	0
600	20230605	111100	49616420	5970	5970	5970	5970	0
601	20230605	111000	49616420	5970	5970	5970	5970	66
602	20230605	110900	49222400	5960	5970	5970	5960	21
603	20230605	110800	49097190	5970	5970	5970	5970	0
604	20230605	110700	49097190	5970	5970	5970	5970	0
605	20230605	110600	49097190	5970	5970	5970	5970	0
606	20230605	110500	49097190	5970	5970	5970	5970	0
607	20230605	110400	49097190	5970	5970	5970	5970	0
608	20230605	110300	49097190	5970	5970	5970	5970	0
609	20230605	110200	49097190	5970	5970	5970	5970	11
610	20230605	110100	49031520	5970	5970	5970	5970	0
611	20230605	110000	49031520	5970	5970	5970	5970	0
612	20230605	105900	49031520	5970	5970	5970	5970	1
613	20230605	105800	49025550	6000	6000	6000	6000	0
614	20230605	105700	49025550	6000	6000	6000	6000	0
615	20230605	105600	49025550	6000	6000	6000	6000	0
616	20230605	105500	49025550	6000	6000	6000	6000	0
617	20230605	105400	49025550	6000	5970	6000	5960	586
618	20230605	105300	45529700	5990	5990	5990	5990	128
619	20230605	105200	44762980	6010	6000	6010	6000	11
620	20230605	105100	44696880	5990	6000	6000	5990	4
621	20230605	105000	44672890	6000	6000	6000	6000	2
622	20230605	104900	44660890	6000	6000	6000	6000	1
623	20230605	104800	44654890	6000	6000	6000	6000	1
624	20230605	104700	44648890	6000	6000	6000	6000	1
625	20230605	104600	44642890	6000	6000	6000	6000	21
626	20230605	104500	44516890	6000	6000	6000	6000	30
627	20230605	104400	44336890	5990	5990	5990	5990	0
628	20230605	104300	44336890	5990	5990	5990	5990	400
629	20230605	104200	41940890	6000	6010	6010	6000	101
630	20230605	104100	41334870	6010	6010	6010	6010	0
631	20230605	104000	41334870	6010	6010	6010	6010	48
632	20230605	103900	41046390	6010	6010	6010	6010	15
633	20230605	103800	40956240	6010	6010	6010	6010	184
634	20230605	103700	39850400	6010	6000	6010	6000	372
635	20230605	103600	37617900	5990	5990	5990	5990	0
636	20230605	103500	37617900	5990	5990	5990	5990	0
637	20230605	103400	37617900	5990	5990	5990	5990	50
638	20230605	103300	37318400	5990	5990	5990	5990	0
639	20230605	103200	37318400	5990	5990	5990	5990	0
640	20230605	103100	37318400	5990	5990	5990	5990	150
641	20230605	103000	36419900	5990	5990	5990	5990	0
642	20230605	102900	36419900	5990	5990	5990	5990	0
643	20230605	102800	36419900	5990	5990	5990	5990	0
644	20230605	102700	36419900	5990	5990	5990	5990	9
645	20230605	102600	36365990	5990	5960	5990	5960	1321
646	20230605	102500	28484220	5960	5960	5960	5960	150
647	20230605	102400	27590220	5960	5960	5960	5960	0
648	20230605	102300	27590220	5960	5960	5960	5960	0
649	20230605	102200	27590220	5960	5960	5960	5960	16
650	20230605	102100	27494860	5960	5960	5960	5960	5
651	20230605	102000	27465060	5960	5960	5960	5960	0
652	20230605	101900	27465060	5960	5960	5960	5960	0
653	20230605	101800	27465060	5960	5960	5960	5960	16
654	20230605	101700	27369700	5950	5950	5950	5950	0
655	20230605	101600	27369700	5950	5950	5950	5950	0
656	20230605	101500	27369700	5950	5950	5950	5950	200
657	20230605	101400	26179700	5960	5960	5960	5960	20
658	20230605	101300	26060500	5960	5960	5960	5960	0
659	20230605	101200	26060500	5960	5960	5960	5960	200
660	20230605	101100	24868500	5950	5950	5950	5950	0
661	20230605	101000	24868500	5950	5950	5950	5950	0
662	20230605	100900	24868500	5950	5950	5950	5950	0
663	20230605	100800	24868500	5950	5950	5950	5950	0
664	20230605	100700	24868500	5950	5950	5950	5950	0
665	20230605	100600	24868500	5950	5950	5950	5950	0
666	20230605	100500	24868500	5950	5950	5950	5950	0
667	20230605	100400	24868500	5950	5950	5950	5950	284
668	20230605	100300	23178700	5950	5950	5950	5950	0
669	20230605	100200	23178700	5950	5950	5950	5950	0
670	20230605	100100	23178700	5950	5950	5950	5950	0
671	20230605	100000	23178700	5950	5950	5950	5950	0
672	20230605	095900	23178700	5950	5950	5950	5950	0
673	20230605	095800	23178700	5950	5950	5950	5950	0
674	20230605	095700	23178700	5950	5950	5950	5950	50
675	20230605	095600	22881200	5940	5940	5940	5940	182
676	20230605	095500	21800120	5940	5940	5940	5940	0
677	20230605	095400	21800120	5940	5940	5940	5940	0
678	20230605	095300	21800120	5940	5940	5940	5940	0
679	20230605	095200	21800120	5940	5940	5940	5940	0
680	20230605	095100	21800120	5940	5940	5940	5940	0
681	20230605	095000	21800120	5940	5940	5940	5940	0
682	20230605	094900	21800120	5940	5940	5940	5940	2
683	20230605	094800	21788240	5940	5940	5940	5940	0
684	20230605	094700	21788240	5940	5940	5940	5940	0
685	20230605	094600	21788240	5940	5940	5940	5940	66
686	20230605	094500	21396200	5940	5940	5940	5940	3
687	20230605	094400	21378380	5930	5930	5930	5930	0
688	20230605	094300	21378380	5930	5930	5930	5930	0
689	20230605	094200	21378380	5930	5930	5930	5930	3
690	20230605	094100	21360590	5950	5950	5950	5950	0
691	20230605	094000	21360590	5950	5950	5950	5950	0
692	20230605	093900	21360590	5950	5950	5950	5950	0
693	20230605	093800	21360590	5950	5950	5950	5950	0
694	20230605	093700	21360590	5950	5950	5950	5950	1
695	20230605	093600	21354640	5900	5900	5900	5900	0
696	20230605	093500	21354640	5900	5900	5900	5900	0
697	20230605	093400	21354640	5900	5930	5930	5900	697
698	20230605	093300	17235270	5950	5950	5950	5950	1
699	20230605	093200	17229320	5930	5950	5950	5930	130
700	20230605	093100	16457140	5950	5950	5950	5950	0
701	20230605	093000	16457140	5950	5950	5950	5950	6
702	20230605	092900	16421440	5970	5970	5970	5970	0
703	20230605	092800	16421440	5970	5970	5970	5970	0
704	20230605	092700	16421440	5970	5970	5970	5970	0
705	20230605	092600	16421440	5970	5970	5970	5970	0
706	20230605	092500	16421440	5970	5970	5970	5970	12
707	20230605	092400	16349800	5970	5990	5990	5970	6
708	20230605	092300	16313900	6000	6000	6000	6000	0
709	20230605	092200	16313900	6000	6000	6000	6000	0
710	20230605	092100	16313900	6000	6000	6000	6000	788
711	20230605	092000	11585900	6000	6000	6000	6000	15
712	20230605	091900	11495900	6000	6000	6000	6000	80
713	20230605	091800	11015900	5990	5980	5990	5980	16
714	20230605	091700	10920200	5970	5970	5970	5970	0
715	20230605	091600	10920200	5970	5970	5970	5970	356
716	20230605	091500	8794880	5960	5960	5960	5960	4
717	20230605	091400	8771040	5960	5960	5960	5960	2
718	20230605	091300	8759120	5960	5960	5960	5960	24
719	20230605	091200	8616080	5960	5960	5960	5960	140
720	20230605	091100	7781680	6000	6000	6000	6000	100
721	20230605	091000	7181680	6000	5970	6010	5970	102
722	20230605	090900	6571850	6020	6010	6020	6010	6
723	20230605	090800	6535780	6020	6020	6020	6000	87
724	20230605	090700	6012360	6010	5960	6010	5950	436
725	20230605	090600	3407150	5960	5940	5960	5940	64
726	20230605	090500	3026080	5930	5930	5930	5930	8
727	20230605	090400	2978640	5910	5910	5910	5910	0
728	20230605	090300	2978640	5910	5910	5910	5910	0
729	20230605	090200	2978640	5910	5910	5910	5910	0
730	20230605	090100	2978640	5910	5910	5910	5910	0
731	20230605	090000	2978640	5910	5910	5910	5910	504