KissMeData/264900/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184800	180814980	8860	8860	8860	8860	2372
3	20230605	184700	180814980	8860	8860	8860	8860	0
4	20230605	184600	180814980	8860	8860	8860	8860	0
5	20230605	184500	180814980	8860	8860	8860	8860	0
6	20230605	184400	180814980	8860	8860	8860	8860	0
7	20230605	184300	180814980	8860	8860	8860	8860	0
8	20230605	184200	180814980	8860	8860	8860	8860	0
9	20230605	184100	180814980	8860	8860	8860	8860	0
10	20230605	184000	180814980	8860	8860	8860	8860	0
11	20230605	183900	180814980	8860	8860	8860	8860	0
12	20230605	183800	180814980	8860	8860	8860	8860	0
13	20230605	183700	180814980	8860	8860	8860	8860	0
14	20230605	183600	180814980	8860	8860	8860	8860	0
15	20230605	183500	180814980	8860	8860	8860	8860	0
16	20230605	183400	180814980	8860	8860	8860	8860	0
17	20230605	183300	180814980	8860	8860	8860	8860	0
18	20230605	183200	180814980	8860	8860	8860	8860	0
19	20230605	183100	180814980	8860	8860	8860	8860	0
20	20230605	183000	180814980	8860	8860	8860	8860	0
21	20230605	182900	180814980	8860	8860	8860	8860	0
22	20230605	182800	180814980	8860	8860	8860	8860	0
23	20230605	182700	180814980	8860	8860	8860	8860	0
24	20230605	182600	180814980	8860	8860	8860	8860	0
25	20230605	182500	180814980	8860	8860	8860	8860	0
26	20230605	182400	180814980	8860	8860	8860	8860	0
27	20230605	182300	180814980	8860	8860	8860	8860	0
28	20230605	182200	180814980	8860	8860	8860	8860	0
29	20230605	182100	180814980	8860	8860	8860	8860	0
30	20230605	182000	180814980	8860	8860	8860	8860	0
31	20230605	181900	180814980	8860	8860	8860	8860	0
32	20230605	181800	180814980	8860	8860	8860	8860	2372
33	20230605	181700	180814980	8860	8860	8860	8860	0
34	20230605	181600	180814980	8860	8860	8860	8860	0
35	20230605	181500	180814980	8860	8860	8860	8860	0
36	20230605	181400	180814980	8860	8860	8860	8860	0
37	20230605	181300	180814980	8860	8860	8860	8860	0
38	20230605	181200	180814980	8860	8860	8860	8860	0
39	20230605	181100	180814980	8860	8860	8860	8860	0
40	20230605	181000	180814980	8860	8860	8860	8860	0
41	20230605	180900	180814980	8860	8860	8860	8860	0
42	20230605	180800	180814980	8860	8860	8860	8860	0
43	20230605	180700	180814980	8860	8860	8860	8860	0
44	20230605	180600	180814980	8860	8860	8860	8860	0
45	20230605	180500	180814980	8860	8860	8860	8860	0
46	20230605	180400	180814980	8860	8860	8860	8860	0
47	20230605	180300	180814980	8860	8860	8860	8860	0
48	20230605	180200	180814980	8860	8860	8860	8860	0
49	20230605	180100	180814980	8860	8860	8860	8860	0
50	20230605	180000	180814980	8860	8860	8860	8860	0
51	20230605	175900	180814980	8860	8860	8860	8860	0
52	20230605	175800	180814980	8860	8860	8860	8860	0
53	20230605	175700	180814980	8860	8860	8860	8860	0
54	20230605	175600	180814980	8860	8860	8860	8860	0
55	20230605	175500	180814980	8860	8860	8860	8860	0
56	20230605	175400	180814980	8860	8860	8860	8860	0
57	20230605	175300	180814980	8860	8860	8860	8860	0
58	20230605	175200	180814980	8860	8860	8860	8860	0
59	20230605	175100	180814980	8860	8860	8860	8860	0
60	20230605	175000	180814980	8860	8860	8860	8860	0
61	20230605	174900	180814980	8860	8860	8860	8860	0
62	20230605	174800	180814980	8860	8860	8860	8860	2372
63	20230605	174700	180814980	8860	8860	8860	8860	0
64	20230605	174600	180814980	8860	8860	8860	8860	0
65	20230605	174500	180814980	8860	8860	8860	8860	0
66	20230605	174400	180814980	8860	8860	8860	8860	0
67	20230605	174300	180814980	8860	8860	8860	8860	0
68	20230605	174200	180814980	8860	8860	8860	8860	0
69	20230605	174100	180814980	8860	8860	8860	8860	0
70	20230605	174000	180814980	8860	8860	8860	8860	0
71	20230605	173900	180814980	8860	8860	8860	8860	0
72	20230605	173800	180814980	8860	8860	8860	8860	0
73	20230605	173700	180814980	8860	8860	8860	8860	0
74	20230605	173600	180814980	8860	8860	8860	8860	0
75	20230605	173500	180814980	8860	8860	8860	8860	0
76	20230605	173400	180814980	8860	8860	8860	8860	0
77	20230605	173300	180814980	8860	8860	8860	8860	0
78	20230605	173200	180814980	8860	8860	8860	8860	0
79	20230605	173100	180814980	8860	8860	8860	8860	0
80	20230605	173000	180814980	8860	8860	8860	8860	0
81	20230605	172900	180814980	8860	8860	8860	8860	0
82	20230605	172800	180814980	8860	8860	8860	8860	0
83	20230605	172700	180814980	8860	8860	8860	8860	0
84	20230605	172600	180814980	8860	8860	8860	8860	0
85	20230605	172500	180814980	8860	8860	8860	8860	0
86	20230605	172400	180814980	8860	8860	8860	8860	0
87	20230605	172300	180814980	8860	8860	8860	8860	0
88	20230605	172200	180814980	8860	8860	8860	8860	0
89	20230605	172100	180814980	8860	8860	8860	8860	0
90	20230605	172000	180814980	8860	8860	8860	8860	0
91	20230605	171900	180814980	8860	8860	8860	8860	0
92	20230605	171800	180814980	8860	8860	8860	8860	2372
93	20230605	171700	180814980	8860	8860	8860	8860	0
94	20230605	171600	180814980	8860	8860	8860	8860	0
95	20230605	171500	180814980	8860	8860	8860	8860	0
96	20230605	171400	180814980	8860	8860	8860	8860	0
97	20230605	171300	180814980	8860	8860	8860	8860	0
98	20230605	171200	180814980	8860	8860	8860	8860	0
99	20230605	171100	180814980	8860	8860	8860	8860	0
100	20230605	171000	180814980	8860	8860	8860	8860	0
101	20230605	170900	180814980	8860	8860	8860	8860	0
102	20230605	170800	180814980	8860	8860	8860	8860	0
103	20230605	170700	180814980	8860	8860	8860	8860	0
104	20230605	170600	180814980	8860	8860	8860	8860	0
105	20230605	170500	180814980	8860	8860	8860	8860	0
106	20230605	170400	180814980	8860	8860	8860	8860	0
107	20230605	170300	180814980	8860	8860	8860	8860	0
108	20230605	170200	180814980	8860	8860	8860	8860	0
109	20230605	170100	180814980	8860	8860	8860	8860	0
110	20230605	170000	180814980	8860	8860	8860	8860	0
111	20230605	165900	180814980	8860	8860	8860	8860	0
112	20230605	165800	180814980	8860	8860	8860	8860	0
113	20230605	165700	180814980	8860	8860	8860	8860	0
114	20230605	165600	180814980	8860	8860	8860	8860	0
115	20230605	165500	180814980	8860	8860	8860	8860	0
116	20230605	165400	180814980	8860	8860	8860	8860	0
117	20230605	165300	180814980	8860	8860	8860	8860	0
118	20230605	165200	180814980	8860	8860	8860	8860	0
119	20230605	165100	180814980	8860	8860	8860	8860	0
120	20230605	165000	180814980	8860	8860	8860	8860	0
121	20230605	164900	180814980	8860	8860	8860	8860	0
122	20230605	164800	180814980	8860	8860	8860	8860	2372
123	20230605	164700	180814980	8860	8860	8860	8860	0
124	20230605	164600	180814980	8860	8860	8860	8860	0
125	20230605	164500	180814980	8860	8860	8860	8860	0
126	20230605	164400	180814980	8860	8860	8860	8860	0
127	20230605	164300	180814980	8860	8860	8860	8860	0
128	20230605	164200	180814980	8860	8860	8860	8860	0
129	20230605	164100	180814980	8860	8860	8860	8860	0
130	20230605	164000	180814980	8860	8860	8860	8860	0
131	20230605	163900	180814980	8860	8860	8860	8860	0
132	20230605	163800	180814980	8860	8860	8860	8860	0
133	20230605	163700	180814980	8860	8860	8860	8860	0
134	20230605	163600	180814980	8860	8860	8860	8860	0
135	20230605	163500	180814980	8860	8860	8860	8860	0
136	20230605	163400	180814980	8860	8860	8860	8860	0
137	20230605	163300	180814980	8860	8860	8860	8860	0
138	20230605	163200	180814980	8860	8860	8860	8860	0
139	20230605	163100	180814980	8860	8860	8860	8860	0
140	20230605	163000	180814980	8860	8860	8860	8860	0
141	20230605	162900	180814980	8860	8860	8860	8860	0
142	20230605	162800	180814980	8860	8860	8860	8860	0
143	20230605	162700	180814980	8860	8860	8860	8860	0
144	20230605	162600	180814980	8860	8860	8860	8860	0
145	20230605	162500	180814980	8860	8860	8860	8860	0
146	20230605	162400	180814980	8860	8860	8860	8860	0
147	20230605	162300	180814980	8860	8860	8860	8860	0
148	20230605	162200	180814980	8860	8860	8860	8860	0
149	20230605	162100	180814980	8860	8860	8860	8860	0
150	20230605	162000	180814980	8860	8860	8860	8860	0
151	20230605	161900	180814980	8860	8860	8860	8860	0
152	20230605	161800	180814980	8860	8860	8860	8860	2372
153	20230605	161700	180814980	8860	8860	8860	8860	0
154	20230605	161600	180814980	8860	8860	8860	8860	0
155	20230605	161500	180814980	8860	8860	8860	8860	0
156	20230605	161400	180814980	8860	8860	8860	8860	0
157	20230605	161300	180814980	8860	8860	8860	8860	0
158	20230605	161200	180814980	8860	8860	8860	8860	0
159	20230605	161100	180814980	8860	8860	8860	8860	0
160	20230605	161000	180814980	8860	8860	8860	8860	0
161	20230605	160900	180814980	8860	8860	8860	8860	0
162	20230605	160800	180814980	8860	8860	8860	8860	0
163	20230605	160700	180814980	8860	8860	8860	8860	0
164	20230605	160600	180814980	8860	8860	8860	8860	0
165	20230605	160500	180814980	8860	8860	8860	8860	0
166	20230605	160400	180814980	8860	8860	8860	8860	0
167	20230605	160300	180814980	8860	8860	8860	8860	0
168	20230605	160200	180814980	8860	8860	8860	8860	0
169	20230605	160100	180814980	8860	8860	8860	8860	0
170	20230605	160000	180814980	8860	8860	8860	8860	0
171	20230605	155900	180814980	8860	8860	8860	8860	0
172	20230605	155800	180814980	8860	8860	8860	8860	0
173	20230605	155700	180814980	8860	8860	8860	8860	0
174	20230605	155600	180814980	8860	8860	8860	8860	0
175	20230605	155500	180814980	8860	8860	8860	8860	0
176	20230605	155400	180814980	8860	8860	8860	8860	0
177	20230605	155300	180814980	8860	8860	8860	8860	0
178	20230605	155200	180814980	8860	8860	8860	8860	0
179	20230605	155100	180814980	8860	8860	8860	8860	0
180	20230605	155000	180814980	8860	8860	8860	8860	0
181	20230605	154900	180814980	8860	8860	8860	8860	0
182	20230605	154800	180814980	8860	8860	8860	8860	2372
183	20230605	154700	180814980	8860	8860	8860	8860	0
184	20230605	154600	180814980	8860	8860	8860	8860	0
185	20230605	154500	180814980	8860	8860	8860	8860	0
186	20230605	154400	180814980	8860	8860	8860	8860	0
187	20230605	154300	180814980	8860	8860	8860	8860	0
188	20230605	154200	180814980	8860	8860	8860	8860	0
189	20230605	154100	180814980	8860	8860	8860	8860	0
190	20230605	154000	180814980	8860	8860	8860	8860	0
191	20230605	153900	180814980	8860	8860	8860	8860	0
192	20230605	153800	180814980	8860	8860	8860	8860	0
193	20230605	153700	180814980	8860	8860	8860	8860	0
194	20230605	153600	180814980	8860	8860	8860	8860	0
195	20230605	153500	180814980	8860	8860	8860	8860	0
196	20230605	153400	180814980	8860	8860	8860	8860	0
197	20230605	153300	180814980	8860	8860	8860	8860	0
198	20230605	153200	180814980	8860	8860	8860	8860	0
199	20230605	153100	180814980	8860	8860	8860	8860	0
200	20230605	153000	180814980	8860	8860	8860	8860	2372
201	20230605	152900	159799060	8910	8910	8910	8910	0
202	20230605	152800	159799060	8910	8910	8910	8910	0
203	20230605	152700	159799060	8910	8910	8910	8910	0
204	20230605	152600	159799060	8910	8910	8910	8910	0
205	20230605	152500	159799060	8910	8910	8910	8910	0
206	20230605	152400	159799060	8910	8910	8910	8910	0
207	20230605	152300	159799060	8910	8910	8910	8910	0
208	20230605	152200	159799060	8910	8910	8910	8910	0
209	20230605	152100	159799060	8910	8910	8910	8910	0
210	20230605	152000	159799060	8910	8910	8910	8910	0
211	20230605	151900	159799060	8910	8900	8910	8900	4
212	20230605	151800	159763450	8900	8910	8910	8900	123
213	20230605	151700	158667750	8900	8900	8900	8900	2
214	20230605	151600	158649950	8900	8900	8900	8900	0
215	20230605	151500	158649950	8900	8900	8900	8900	179
216	20230605	151400	157056850	8900	8900	8900	8900	59
217	20230605	151300	156531750	8890	8890	8890	8890	0
218	20230605	151200	156531750	8890	8890	8890	8890	0
219	20230605	151100	156531750	8890	8890	8890	8890	2
220	20230605	151000	156513970	8890	8890	8890	8890	0
221	20230605	150900	156513970	8890	8900	8900	8890	67
222	20230605	150800	155917710	8900	8900	8900	8900	50
223	20230605	150700	155472710	8900	8900	8900	8900	20
224	20230605	150600	155294710	8890	8890	8890	8890	0
225	20230605	150500	155294710	8890	8890	8890	8890	0
226	20230605	150400	155294710	8890	8890	8890	8890	0
227	20230605	150300	155294710	8890	8890	8890	8890	0
228	20230605	150200	155294710	8890	8890	8890	8890	0
229	20230605	150100	155294710	8890	8890	8890	8890	69
230	20230605	150000	154681300	8900	8900	8900	8900	0
231	20230605	145900	154681300	8900	8900	8900	8900	6
232	20230605	145800	154627900	8900	8900	8900	8900	11
233	20230605	145700	154530000	8900	8900	8900	8900	9
234	20230605	145600	154449900	8900	8900	8900	8900	5
235	20230605	145500	154405400	8890	8890	8890	8890	0
236	20230605	145400	154405400	8890	8890	8890	8890	0
237	20230605	145300	154405400	8890	8890	8890	8890	0
238	20230605	145200	154405400	8890	8890	8890	8890	0
239	20230605	145100	154405400	8890	8890	8890	8890	0
240	20230605	145000	154405400	8890	8890	8890	8890	100
241	20230605	144900	153516400	8890	8890	8890	8890	0
242	20230605	144800	153516400	8890	8890	8890	8890	1
243	20230605	144700	153507510	8890	8890	8890	8890	0
244	20230605	144600	153507510	8890	8890	8890	8890	0
245	20230605	144500	153507510	8890	8890	8890	8890	0
246	20230605	144400	153507510	8890	8890	8890	8890	0
247	20230605	144300	153507510	8890	8890	8890	8890	20
248	20230605	144200	153329710	8890	8890	8890	8890	20
249	20230605	144100	153151910	8920	8900	8920	8900	8
250	20230605	144000	153080590	8890	8890	8890	8890	0
251	20230605	143900	153080590	8890	8890	8890	8890	0
252	20230605	143800	153080590	8890	8890	8890	8890	0
253	20230605	143700	153080590	8890	8890	8890	8890	0
254	20230605	143600	153080590	8890	8890	8890	8890	11
255	20230605	143500	152982800	8920	8920	8920	8920	0
256	20230605	143400	152982800	8920	8910	8920	8910	30
257	20230605	143300	152715420	8910	8910	8910	8910	1
258	20230605	143200	152706510	8890	8890	8890	8890	0
259	20230605	143100	152706510	8890	8890	8890	8890	0
260	20230605	143000	152706510	8890	8890	8890	8890	0
261	20230605	142900	152706510	8890	8890	8890	8890	0
262	20230605	142800	152706510	8890	8890	8890	8890	0
263	20230605	142700	152706510	8890	8890	8890	8890	100
264	20230605	142600	151817510	8910	8910	8910	8910	7
265	20230605	142500	151755140	8910	8910	8910	8910	3
266	20230605	142400	151728410	8910	8910	8910	8910	0
267	20230605	142300	151728410	8910	8910	8910	8910	0
268	20230605	142200	151728410	8910	8910	8910	8910	0
269	20230605	142100	151728410	8910	8910	8910	8910	57
270	20230605	142000	151220540	8890	8890	8890	8890	0
271	20230605	141900	151220540	8890	8900	8900	8890	180
272	20230605	141800	149618740	8900	8900	8900	8900	0
273	20230605	141700	149618740	8900	8900	8900	8900	0
274	20230605	141600	149618740	8900	8900	8900	8900	0
275	20230605	141500	149618740	8900	8900	8900	8900	0
276	20230605	141400	149618740	8900	8900	8900	8900	0
277	20230605	141300	149618740	8900	8900	8900	8900	0
278	20230605	141200	149618740	8900	8900	8900	8900	0
279	20230605	141100	149618740	8900	8900	8900	8900	0
280	20230605	141000	149618740	8900	8900	8900	8900	0
281	20230605	140900	149618740	8900	8900	8900	8900	0
282	20230605	140800	149618740	8900	8900	8900	8900	10
283	20230605	140700	149529740	8900	8900	8900	8900	258
284	20230605	140600	147233540	8900	8900	8900	8900	1
285	20230605	140500	147224640	8910	8910	8910	8910	55
286	20230605	140400	146734590	8910	8910	8910	8910	55
287	20230605	140300	146244540	8910	8910	8910	8910	0
288	20230605	140200	146244540	8910	8910	8910	8910	0
289	20230605	140100	146244540	8910	8910	8910	8910	21
290	20230605	140000	146057430	8920	8920	8920	8920	0
291	20230605	135900	146057430	8920	8920	8920	8920	0
292	20230605	135800	146057430	8920	8910	8920	8910	73
293	20230605	135700	145406980	8910	8910	8910	8910	12
294	20230605	135600	145300060	8920	8920	8920	8920	6
295	20230605	135500	145246540	8920	8920	8920	8920	10
296	20230605	135400	145157340	8920	8920	8920	8920	7
297	20230605	135300	145094900	8930	8930	8930	8930	10
298	20230605	135200	145005600	8910	8910	8910	8910	9
299	20230605	135100	144925410	8910	8910	8910	8910	1
300	20230605	135000	144916500	8900	8900	8900	8900	0
301	20230605	134900	144916500	8900	8910	8910	8900	86
302	20230605	134800	144150250	8910	8930	8930	8910	70
303	20230605	134700	143526450	8930	8930	8930	8930	1
304	20230605	134600	143517520	8930	8930	8930	8930	0
305	20230605	134500	143517520	8930	8930	8930	8930	51
306	20230605	134400	143062090	8930	8930	8930	8930	0
307	20230605	134300	143062090	8930	8930	8930	8930	25
308	20230605	134200	142838840	8930	8930	8930	8930	95
309	20230605	134100	141990490	8920	8920	8920	8920	53
310	20230605	134000	141517730	8900	8900	8900	8900	0
311	20230605	133900	141517730	8900	8900	8900	8900	0
312	20230605	133800	141517730	8900	8900	8900	8900	0
313	20230605	133700	141517730	8900	8900	8900	8900	1
314	20230605	133600	141508830	8910	8910	8910	8910	0
315	20230605	133500	141508830	8910	8910	8910	8910	50
316	20230605	133400	141063330	8900	8900	8900	8900	1
317	20230605	133300	141054430	8900	8900	8900	8900	0
318	20230605	133200	141054430	8900	8900	8900	8900	0
319	20230605	133100	141054430	8900	8900	8900	8900	113
320	20230605	133000	140048730	8900	8900	8900	8900	110
321	20230605	132900	139069730	8900	8900	8900	8900	0
322	20230605	132800	139069730	8900	8900	8900	8900	0
323	20230605	132700	139069730	8900	8900	8900	8900	0
324	20230605	132600	139069730	8900	8910	8910	8900	4
325	20230605	132500	139034120	8910	8910	8910	8910	0
326	20230605	132400	139034120	8910	8910	8910	8910	0
327	20230605	132300	139034120	8910	8930	8930	8910	402
328	20230605	132200	135452280	8910	8910	8910	8910	0
329	20230605	132100	135452280	8910	8910	8910	8910	18
330	20230605	132000	135291900	8910	8910	8910	8910	0
331	20230605	131900	135291900	8910	8920	8920	8910	108
332	20230605	131800	134329500	8910	8910	8910	8910	0
333	20230605	131700	134329500	8910	8910	8910	8910	0
334	20230605	131600	134329500	8910	8910	8910	8910	0
335	20230605	131500	134329500	8910	8910	8910	8910	1
336	20230605	131400	134320590	8910	8910	8910	8910	0
337	20230605	131300	134320590	8910	8910	8910	8910	10
338	20230605	131200	134231490	8920	8920	8920	8920	1
339	20230605	131100	134222570	8930	8930	8930	8930	1
340	20230605	131000	134213640	8940	8940	8940	8940	1
341	20230605	130900	134204700	8910	8910	8910	8910	0
342	20230605	130800	134204700	8910	8940	8940	8910	90
343	20230605	130700	133400340	8940	8930	8940	8930	8
344	20230605	130600	133328880	8910	8910	8910	8910	0
345	20230605	130500	133328880	8910	8910	8910	8910	0
346	20230605	130400	133328880	8910	8910	8910	8910	0
347	20230605	130300	133328880	8910	8910	8910	8910	0
348	20230605	130200	133328880	8910	8920	8920	8910	501
349	20230605	130100	128864730	8910	8910	8910	8910	0
350	20230605	130000	128864730	8910	8910	8910	8910	39
351	20230605	125900	128517240	8910	8910	8910	8910	0
352	20230605	125800	128517240	8910	8910	8940	8910	95
353	20230605	125700	127668660	8910	8910	8910	8910	0
354	20230605	125600	127668660	8910	8910	8910	8910	100
355	20230605	125500	126777660	8900	8900	8900	8900	0
356	20230605	125400	126777660	8900	8930	8930	8900	100
357	20230605	125300	125887020	8930	8930	8930	8930	21
358	20230605	125200	125699490	8930	8930	8930	8930	107
359	20230605	125100	124743980	8930	8930	8930	8930	29
360	20230605	125000	124485010	8930	8930	8930	8930	0
361	20230605	124900	124485010	8930	8930	8930	8930	72
362	20230605	124800	123842050	8900	8900	8900	8900	0
363	20230605	124700	123842050	8900	8900	8900	8900	0
364	20230605	124600	123842050	8900	8900	8900	8900	6
365	20230605	124500	123788650	8900	8900	8900	8900	17
366	20230605	124400	123637350	8900	8920	8920	8900	333
367	20230605	124300	120673410	8930	8930	8930	8930	14
368	20230605	124200	120548390	8930	8930	8930	8930	0
369	20230605	124100	120548390	8930	8930	8930	8930	51
370	20230605	124000	120092960	8930	8930	8930	8930	20
371	20230605	123900	119914360	8930	8930	8930	8930	66
372	20230605	123800	119324980	8930	8930	8930	8930	34
373	20230605	123700	119021360	8930	8930	8930	8930	0
374	20230605	123600	119021360	8930	8930	8930	8930	0
375	20230605	123500	119021360	8930	8930	8930	8930	88
376	20230605	123400	118235520	8930	8930	8930	8930	43
377	20230605	123300	117851530	8930	8930	8930	8930	5
378	20230605	123200	117806880	8930	8900	8930	8900	47
379	20230605	123100	117387420	8900	8910	8910	8900	23
380	20230605	123000	117182530	8910	8910	8910	8910	168
381	20230605	122900	115685650	8910	8910	8910	8910	0
382	20230605	122800	115685650	8910	8910	8910	8910	1
383	20230605	122700	115676740	8910	8910	8910	8910	0
384	20230605	122600	115676740	8910	8910	8910	8910	50
385	20230605	122500	115231240	8910	8910	8910	8910	0
386	20230605	122400	115231240	8910	8910	8910	8910	0
387	20230605	122300	115231240	8910	8910	8910	8910	0
388	20230605	122200	115231240	8910	8910	8910	8910	50
389	20230605	122100	114785740	8910	8900	8910	8900	210
390	20230605	122000	112915340	8910	8910	8910	8910	1
391	20230605	121900	112906430	8910	8920	8920	8910	141
392	20230605	121800	111649210	8920	8920	8920	8920	50
393	20230605	121700	111203210	8920	8920	8920	8920	52
394	20230605	121600	110739370	8920	8920	8920	8920	20
395	20230605	121500	110560970	8920	8910	8920	8900	102
396	20230605	121400	109653080	8910	8910	8910	8910	0
397	20230605	121300	109653080	8910	8910	8910	8910	0
398	20230605	121200	109653080	8910	8910	8910	8910	38
399	20230605	121100	109314500	8910	8920	8920	8910	288
400	20230605	121000	106745660	8920	8920	8920	8920	1
401	20230605	120900	106736740	8920	8920	8920	8920	34
402	20230605	120800	106433460	8930	8930	8930	8930	0
403	20230605	120700	106433460	8930	8930	8930	8930	0
404	20230605	120600	106433460	8930	8930	8930	8930	1
405	20230605	120500	106424530	8930	8920	8930	8920	100
406	20230605	120400	105531720	8920	8920	8920	8920	0
407	20230605	120300	105531720	8920	8920	8920	8920	10
408	20230605	120200	105442520	8920	8920	8920	8920	90
409	20230605	120100	104639720	8910	8910	8910	8910	0
410	20230605	120000	104639720	8910	8910	8910	8910	10
411	20230605	115900	104550620	8900	8900	8900	8900	70
412	20230605	115800	103927620	8900	8900	8900	8900	0
413	20230605	115700	103927620	8900	8900	8900	8900	0
414	20230605	115600	103927620	8900	8900	8900	8900	0
415	20230605	115500	103927620	8900	8900	8900	8900	1
416	20230605	115400	103918720	8920	8910	8920	8910	22
417	20230605	115300	103722650	8920	8920	8920	8920	0
418	20230605	115200	103722650	8920	8920	8920	8920	0
419	20230605	115100	103722650	8920	8920	8920	8920	0
420	20230605	115000	103722650	8920	8920	8920	8920	0
421	20230605	114900	103722650	8920	8920	8920	8920	65
422	20230605	114800	103142850	8910	8910	8910	8910	47
423	20230605	114700	102724080	8900	8900	8900	8900	0
424	20230605	114600	102724080	8900	8900	8900	8900	10
425	20230605	114500	102635080	8900	8900	8900	8900	114
426	20230605	114400	101620480	8920	8910	8920	8910	161
427	20230605	114300	100185960	8910	8910	8910	8910	158
428	20230605	114200	98778180	8910	8910	8910	8910	180
429	20230605	114100	97174380	8910	8910	8910	8910	10
430	20230605	114000	97085280	8910	8910	8910	8910	1
431	20230605	113900	97076370	8930	8930	8930	8930	11
432	20230605	113800	96978140	8930	8930	8930	8930	0
433	20230605	113700	96978140	8930	8930	8930	8930	1
434	20230605	113600	96969210	8930	8930	8930	8930	1
435	20230605	113500	96960280	8930	8930	8930	8930	0
436	20230605	113400	96960280	8930	8930	8930	8930	0
437	20230605	113300	96960280	8930	8930	8930	8930	0
438	20230605	113200	96960280	8930	8930	8930	8930	0
439	20230605	113100	96960280	8930	8900	8930	8900	27
440	20230605	113000	96719450	8900	8900	8900	8900	101
441	20230605	112900	95820550	8900	8900	8900	8900	1
442	20230605	112800	95811650	8900	8910	8920	8900	21
443	20230605	112700	95624450	8910	8910	8910	8910	10
444	20230605	112600	95535350	8900	8900	8900	8900	0
445	20230605	112500	95535350	8900	8910	8910	8900	11
446	20230605	112400	95437400	8910	8910	8910	8910	37
447	20230605	112300	95107730	8910	8910	8910	8910	62
448	20230605	112200	94555310	8910	8910	8910	8910	11
449	20230605	112100	94457300	8900	8890	8900	8890	246
450	20230605	112000	92268960	8880	8890	8890	8880	102
451	20230605	111900	91362200	8890	8890	8890	8890	141
452	20230605	111800	90108710	8880	8880	8880	8880	23
453	20230605	111700	89904470	8880	8880	8880	8880	50
454	20230605	111600	89460470	8880	8880	8880	8880	1
455	20230605	111500	89451590	8860	8860	8860	8860	0
456	20230605	111400	89451590	8860	8860	8860	8860	0
457	20230605	111300	89451590	8860	8860	8860	8860	129
458	20230605	111200	88308650	8880	8880	8880	8880	64
459	20230605	111100	87740330	8880	8880	8880	8880	0
460	20230605	111000	87740330	8880	8870	8880	8870	855
461	20230605	110900	80148090	8860	8860	8860	8860	0
462	20230605	110800	80148090	8860	8860	8860	8860	0
463	20230605	110700	80148090	8860	8860	8860	8860	0
464	20230605	110600	80148090	8860	8860	8860	8860	0
465	20230605	110500	80148090	8860	8860	8860	8860	4
466	20230605	110400	80112650	8860	8860	8860	8860	3
467	20230605	110300	80086070	8860	8860	8860	8860	0
468	20230605	110200	80086070	8860	8860	8860	8860	3
469	20230605	110100	80059490	8870	8870	8870	8870	0
470	20230605	110000	80059490	8870	8870	8870	8870	1
471	20230605	105900	80050620	8880	8880	8880	8880	2
472	20230605	105800	80032860	8870	8870	8870	8870	0
473	20230605	105700	80032860	8870	8870	8870	8870	4
474	20230605	105600	79997380	8850	8860	8860	8850	200
475	20230605	105500	78226180	8860	8860	8860	8860	1
476	20230605	105400	78217320	8890	8870	8890	8870	124
477	20230605	105300	77115140	8870	8870	8870	8870	1
478	20230605	105200	77106270	8870	8870	8870	8870	13
479	20230605	105100	76990960	8870	8870	8870	8860	32
480	20230605	105000	76707230	8860	8860	8860	8860	0
481	20230605	104900	76707230	8860	8860	8860	8860	11
482	20230605	104800	76609770	8860	8860	8860	8860	9
483	20230605	104700	76530030	8860	8860	8860	8860	0
484	20230605	104600	76530030	8860	8860	8860	8860	0
485	20230605	104500	76530030	8860	8860	8860	8860	30
486	20230605	104400	76264230	8860	8860	8860	8860	34
487	20230605	104300	75962990	8870	8860	8870	8860	184
488	20230605	104200	74330920	8860	8860	8860	8860	20
489	20230605	104100	74153720	8850	8850	8850	8850	0
490	20230605	104000	74153720	8850	8850	8850	8850	1
491	20230605	103900	74144870	8870	8870	8870	8870	0
492	20230605	103800	74144870	8870	8870	8870	8870	0
493	20230605	103700	74144870	8870	8870	8870	8870	0
494	20230605	103600	74144870	8870	8860	8870	8860	11
495	20230605	103500	74047390	8860	8860	8860	8860	0
496	20230605	103400	74047390	8860	8850	8860	8850	15
497	20230605	103300	73914590	8850	8850	8850	8850	50
498	20230605	103200	73472090	8860	8860	8860	8860	1
499	20230605	103100	73463230	8860	8860	8860	8860	1
500	20230605	103000	73454370	8860	8840	8870	8840	228
501	20230605	102900	71433580	8850	8850	8850	8850	1
502	20230605	102800	71424730	8840	8840	8840	8840	11
503	20230605	102700	71327490	8830	8830	8830	8830	0
504	20230605	102600	71327490	8830	8830	8830	8830	0
505	20230605	102500	71327490	8830	8830	8830	8830	0
506	20230605	102400	71327490	8830	8840	8840	8830	300
507	20230605	102300	68678460	8850	8850	8850	8850	74
508	20230605	102200	68023560	8840	8840	8840	8840	6
509	20230605	102100	67970520	8840	8840	8840	8840	11
510	20230605	102000	67873280	8830	8830	8830	8830	15
511	20230605	101900	67740830	8830	8830	8830	8830	3
512	20230605	101800	67714340	8820	8820	8820	8820	0
513	20230605	101700	67714340	8820	8820	8820	8820	100
514	20230605	101600	66832340	8820	8820	8820	8820	0
515	20230605	101500	66832340	8820	8820	8820	8820	0
516	20230605	101400	66832340	8820	8820	8820	8820	1
517	20230605	101300	66823520	8800	8800	8800	8800	0
518	20230605	101200	66823520	8800	8800	8800	8800	0
519	20230605	101100	66823520	8800	8800	8800	8800	0
520	20230605	101000	66823520	8800	8800	8800	8800	0
521	20230605	100900	66823520	8800	8800	8800	8800	0
522	20230605	100800	66823520	8800	8800	8800	8800	0
523	20230605	100700	66823520	8800	8850	8850	8800	560
524	20230605	100600	61882470	8860	8860	8860	8860	1
525	20230605	100500	61873610	8840	8840	8840	8840	55
526	20230605	100400	61387410	8840	8840	8840	8840	38
527	20230605	100300	61051490	8840	8840	8840	8840	0
528	20230605	100200	61051490	8840	8840	8840	8840	100
529	20230605	100100	60167490	8840	8840	8840	8840	1
530	20230605	100000	60158650	8850	8850	8850	8850	33
531	20230605	095900	59866600	8860	8860	8860	8860	0
532	20230605	095800	59866600	8860	8860	8860	8860	20
533	20230605	095700	59689400	8840	8840	8840	8840	32
534	20230605	095600	59406520	8840	8840	8840	8840	27
535	20230605	095500	59167840	8860	8850	8860	8850	44
536	20230605	095400	58778330	8850	8840	8850	8840	995
537	20230605	095300	49981760	8830	8830	8830	8830	0
538	20230605	095200	49981760	8830	8830	8830	8830	306
539	20230605	095100	47279780	8840	8840	8840	8840	179
540	20230605	095000	45697420	8840	8830	8840	8830	1090
541	20230605	094900	36072690	8820	8820	8820	8820	313
542	20230605	094800	33312030	8810	8810	8810	8810	1
543	20230605	094700	33303220	8820	8820	8820	8820	8
544	20230605	094600	33232660	8830	8830	8830	8830	0
545	20230605	094500	33232660	8830	8830	8830	8830	0
546	20230605	094400	33232660	8830	8830	8830	8830	10
547	20230605	094300	33144360	8830	8830	8830	8830	0
548	20230605	094200	33144360	8830	8830	8830	8830	12
549	20230605	094100	33038400	8830	8830	8830	8830	20
550	20230605	094000	32861800	8830	8830	8830	8830	3
551	20230605	093900	32835310	8830	8830	8830	8830	2
552	20230605	093800	32817650	8810	8800	8810	8800	79
553	20230605	093700	32121940	8790	8810	8810	8790	1193
554	20230605	093600	21632280	8820	8820	8820	8820	15
555	20230605	093500	21499980	8810	8810	8810	8810	13
556	20230605	093400	21385450	8810	8820	8820	8810	247
557	20230605	093300	19209370	8820	8830	8830	8820	61
558	20230605	093200	18671340	8820	8820	8820	8820	0
559	20230605	093100	18671340	8820	8820	8820	8820	110
560	20230605	093000	17701140	8830	8830	8830	8830	11
561	20230605	092900	17604010	8820	8820	8820	8820	31
562	20230605	092800	17330590	8810	8810	8810	8810	5
563	20230605	092700	17286540	8810	8810	8810	8810	4
564	20230605	092600	17251300	8800	8800	8800	8800	0
565	20230605	092500	17251300	8800	8800	8800	8800	3
566	20230605	092400	17224900	8830	8830	8830	8830	235
567	20230605	092300	15149850	8850	8850	8850	8850	13
568	20230605	092200	15034800	8830	8830	8830	8830	0
569	20230605	092100	15034800	8830	8830	8830	8830	0
570	20230605	092000	15034800	8830	8830	8830	8830	0
571	20230605	091900	15034800	8830	8830	8830	8830	1
572	20230605	091800	15025970	8830	8830	8830	8830	0
573	20230605	091700	15025970	8830	8830	8830	8830	0
574	20230605	091600	15025970	8830	8830	8830	8830	0
575	20230605	091500	15025970	8830	8830	8830	8830	115
576	20230605	091400	14010520	8850	8850	8850	8850	19
577	20230605	091300	13842370	8850	8850	8850	8850	92
578	20230605	091200	13028170	8850	8850	8850	8850	1
579	20230605	091100	13019320	8790	8790	8790	8790	0
580	20230605	091000	13019320	8790	8800	8800	8790	55
581	20230605	090900	12535800	8830	8830	8830	8830	0
582	20230605	090800	12535800	8830	8830	8830	8830	47
583	20230605	090700	12120790	8830	8830	8830	8830	35
584	20230605	090600	11811740	8830	8800	8830	8800	409
585	20230605	090500	8212270	8830	8830	8830	8830	643
586	20230605	090400	2534580	8830	8860	8860	8830	12
587	20230605	090300	2428290	8870	8870	8870	8870	0
588	20230605	090200	2428290	8870	8830	8870	8830	56
589	20230605	090100	1933770	8830	8830	8830	8830	70
590	20230605	090000	1315670	8830	8830	8830	8830	149