KissMeData/337930/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193600	687980220	5250	5250	5250	5250	6934
3	20230605	193500	687980220	5250	5250	5250	5250	0
4	20230605	193400	687980220	5250	5250	5250	5250	0
5	20230605	193300	687980220	5250	5250	5250	5250	0
6	20230605	193200	687980220	5250	5250	5250	5250	0
7	20230605	193100	687980220	5250	5250	5250	5250	0
8	20230605	193000	687980220	5250	5250	5250	5250	0
9	20230605	192900	687980220	5250	5250	5250	5250	0
10	20230605	192800	687980220	5250	5250	5250	5250	0
11	20230605	192700	687980220	5250	5250	5250	5250	0
12	20230605	192600	687980220	5250	5250	5250	5250	0
13	20230605	192500	687980220	5250	5250	5250	5250	0
14	20230605	192400	687980220	5250	5250	5250	5250	0
15	20230605	192300	687980220	5250	5250	5250	5250	0
16	20230605	192200	687980220	5250	5250	5250	5250	0
17	20230605	192100	687980220	5250	5250	5250	5250	0
18	20230605	192000	687980220	5250	5250	5250	5250	0
19	20230605	191900	687980220	5250	5250	5250	5250	0
20	20230605	191800	687980220	5250	5250	5250	5250	0
21	20230605	191700	687980220	5250	5250	5250	5250	0
22	20230605	191600	687980220	5250	5250	5250	5250	0
23	20230605	191500	687980220	5250	5250	5250	5250	0
24	20230605	191400	687980220	5250	5250	5250	5250	0
25	20230605	191300	687980220	5250	5250	5250	5250	0
26	20230605	191200	687980220	5250	5250	5250	5250	0
27	20230605	191100	687980220	5250	5250	5250	5250	0
28	20230605	191000	687980220	5250	5250	5250	5250	0
29	20230605	190900	687980220	5250	5250	5250	5250	0
30	20230605	190800	687980220	5250	5250	5250	5250	0
31	20230605	190700	687980220	5250	5250	5250	5250	0
32	20230605	190600	687980220	5250	5250	5250	5250	6934
33	20230605	190500	687980220	5250	5250	5250	5250	0
34	20230605	190400	687980220	5250	5250	5250	5250	0
35	20230605	190300	687980220	5250	5250	5250	5250	0
36	20230605	190200	687980220	5250	5250	5250	5250	0
37	20230605	190100	687980220	5250	5250	5250	5250	0
38	20230605	190000	687980220	5250	5250	5250	5250	0
39	20230605	185900	687980220	5250	5250	5250	5250	0
40	20230605	185800	687980220	5250	5250	5250	5250	0
41	20230605	185700	687980220	5250	5250	5250	5250	0
42	20230605	185600	687980220	5250	5250	5250	5250	0
43	20230605	185500	687980220	5250	5250	5250	5250	0
44	20230605	185400	687980220	5250	5250	5250	5250	0
45	20230605	185300	687980220	5250	5250	5250	5250	0
46	20230605	185200	687980220	5250	5250	5250	5250	0
47	20230605	185100	687980220	5250	5250	5250	5250	0
48	20230605	185000	687980220	5250	5250	5250	5250	0
49	20230605	184900	687980220	5250	5250	5250	5250	0
50	20230605	184800	687980220	5250	5250	5250	5250	0
51	20230605	184700	687980220	5250	5250	5250	5250	0
52	20230605	184600	687980220	5250	5250	5250	5250	0
53	20230605	184500	687980220	5250	5250	5250	5250	0
54	20230605	184400	687980220	5250	5250	5250	5250	0
55	20230605	184300	687980220	5250	5250	5250	5250	0
56	20230605	184200	687980220	5250	5250	5250	5250	0
57	20230605	184100	687980220	5250	5250	5250	5250	0
58	20230605	184000	687980220	5250	5250	5250	5250	0
59	20230605	183900	687980220	5250	5250	5250	5250	0
60	20230605	183800	687980220	5250	5250	5250	5250	0
61	20230605	183700	687980220	5250	5250	5250	5250	0
62	20230605	183600	687980220	5250	5250	5250	5250	6934
63	20230605	183500	687980220	5250	5250	5250	5250	0
64	20230605	183400	687980220	5250	5250	5250	5250	0
65	20230605	183300	687980220	5250	5250	5250	5250	0
66	20230605	183200	687980220	5250	5250	5250	5250	0
67	20230605	183100	687980220	5250	5250	5250	5250	0
68	20230605	183000	687980220	5250	5250	5250	5250	0
69	20230605	182900	687980220	5250	5250	5250	5250	0
70	20230605	182800	687980220	5250	5250	5250	5250	0
71	20230605	182700	687980220	5250	5250	5250	5250	0
72	20230605	182600	687980220	5250	5250	5250	5250	0
73	20230605	182500	687980220	5250	5250	5250	5250	0
74	20230605	182400	687980220	5250	5250	5250	5250	0
75	20230605	182300	687980220	5250	5250	5250	5250	0
76	20230605	182200	687980220	5250	5250	5250	5250	0
77	20230605	182100	687980220	5250	5250	5250	5250	0
78	20230605	182000	687980220	5250	5250	5250	5250	0
79	20230605	181900	687980220	5250	5250	5250	5250	0
80	20230605	181800	687980220	5250	5250	5250	5250	0
81	20230605	181700	687980220	5250	5250	5250	5250	0
82	20230605	181600	687980220	5250	5250	5250	5250	0
83	20230605	181500	687980220	5250	5250	5250	5250	0
84	20230605	181400	687980220	5250	5250	5250	5250	0
85	20230605	181300	687980220	5250	5250	5250	5250	0
86	20230605	181200	687980220	5250	5250	5250	5250	0
87	20230605	181100	687980220	5250	5250	5250	5250	0
88	20230605	181000	687980220	5250	5250	5250	5250	0
89	20230605	180900	687980220	5250	5250	5250	5250	0
90	20230605	180800	687980220	5250	5250	5250	5250	0
91	20230605	180700	687980220	5250	5250	5250	5250	0
92	20230605	180600	687980220	5250	5250	5250	5250	6934
93	20230605	180500	687980220	5250	5250	5250	5250	0
94	20230605	180400	687980220	5250	5250	5250	5250	0
95	20230605	180300	687980220	5250	5250	5250	5250	0
96	20230605	180200	687980220	5250	5250	5250	5250	0
97	20230605	180100	687980220	5250	5250	5250	5250	0
98	20230605	180000	687980220	5250	5250	5250	5250	0
99	20230605	175900	687980220	5250	5250	5250	5250	0
100	20230605	175800	687980220	5250	5250	5250	5250	0
101	20230605	175700	687980220	5250	5250	5250	5250	0
102	20230605	175600	687980220	5250	5250	5250	5250	0
103	20230605	175500	687980220	5250	5250	5250	5250	0
104	20230605	175400	687980220	5250	5250	5250	5250	0
105	20230605	175300	687980220	5250	5250	5250	5250	0
106	20230605	175200	687980220	5250	5250	5250	5250	0
107	20230605	175100	687980220	5250	5250	5250	5250	0
108	20230605	175000	687980220	5250	5250	5250	5250	0
109	20230605	174900	687980220	5250	5250	5250	5250	0
110	20230605	174800	687980220	5250	5250	5250	5250	0
111	20230605	174700	687980220	5250	5250	5250	5250	0
112	20230605	174600	687980220	5250	5250	5250	5250	0
113	20230605	174500	687980220	5250	5250	5250	5250	0
114	20230605	174400	687980220	5250	5250	5250	5250	0
115	20230605	174300	687980220	5250	5250	5250	5250	0
116	20230605	174200	687980220	5250	5250	5250	5250	0
117	20230605	174100	687980220	5250	5250	5250	5250	0
118	20230605	174000	687980220	5250	5250	5250	5250	0
119	20230605	173900	687980220	5250	5250	5250	5250	0
120	20230605	173800	687980220	5250	5250	5250	5250	0
121	20230605	173700	687980220	5250	5250	5250	5250	0
122	20230605	173600	687980220	5250	5250	5250	5250	6934
123	20230605	173500	687980220	5250	5250	5250	5250	0
124	20230605	173400	687980220	5250	5250	5250	5250	0
125	20230605	173300	687980220	5250	5250	5250	5250	0
126	20230605	173200	687980220	5250	5250	5250	5250	0
127	20230605	173100	687980220	5250	5250	5250	5250	0
128	20230605	173000	687980220	5250	5250	5250	5250	0
129	20230605	172900	687980220	5250	5250	5250	5250	0
130	20230605	172800	687980220	5250	5250	5250	5250	0
131	20230605	172700	687980220	5250	5250	5250	5250	0
132	20230605	172600	687980220	5250	5250	5250	5250	0
133	20230605	172500	687980220	5250	5250	5250	5250	0
134	20230605	172400	687980220	5250	5250	5250	5250	0
135	20230605	172300	687980220	5250	5250	5250	5250	0
136	20230605	172200	687980220	5250	5250	5250	5250	0
137	20230605	172100	687980220	5250	5250	5250	5250	0
138	20230605	172000	687980220	5250	5250	5250	5250	0
139	20230605	171900	687980220	5250	5250	5250	5250	0
140	20230605	171800	687980220	5250	5250	5250	5250	0
141	20230605	171700	687980220	5250	5250	5250	5250	0
142	20230605	171600	687980220	5250	5250	5250	5250	0
143	20230605	171500	687980220	5250	5250	5250	5250	0
144	20230605	171400	687980220	5250	5250	5250	5250	0
145	20230605	171300	687980220	5250	5250	5250	5250	0
146	20230605	171200	687980220	5250	5250	5250	5250	0
147	20230605	171100	687980220	5250	5250	5250	5250	0
148	20230605	171000	687980220	5250	5250	5250	5250	0
149	20230605	170900	687980220	5250	5250	5250	5250	0
150	20230605	170800	687980220	5250	5250	5250	5250	0
151	20230605	170700	687980220	5250	5250	5250	5250	0
152	20230605	170600	687980220	5250	5250	5250	5250	6934
153	20230605	170500	687980220	5250	5250	5250	5250	0
154	20230605	170400	687980220	5250	5250	5250	5250	0
155	20230605	170300	687980220	5250	5250	5250	5250	0
156	20230605	170200	687980220	5250	5250	5250	5250	0
157	20230605	170100	687980220	5250	5250	5250	5250	0
158	20230605	170000	687980220	5250	5250	5250	5250	0
159	20230605	165900	687980220	5250	5250	5250	5250	0
160	20230605	165800	687980220	5250	5250	5250	5250	0
161	20230605	165700	687980220	5250	5250	5250	5250	0
162	20230605	165600	687980220	5250	5250	5250	5250	0
163	20230605	165500	687980220	5250	5250	5250	5250	0
164	20230605	165400	687980220	5250	5250	5250	5250	0
165	20230605	165300	687980220	5250	5250	5250	5250	0
166	20230605	165200	687980220	5250	5250	5250	5250	0
167	20230605	165100	687980220	5250	5250	5250	5250	0
168	20230605	165000	687980220	5250	5250	5250	5250	0
169	20230605	164900	687980220	5250	5250	5250	5250	0
170	20230605	164800	687980220	5250	5250	5250	5250	0
171	20230605	164700	687980220	5250	5250	5250	5250	0
172	20230605	164600	687980220	5250	5250	5250	5250	0
173	20230605	164500	687980220	5250	5250	5250	5250	0
174	20230605	164400	687980220	5250	5250	5250	5250	0
175	20230605	164300	687980220	5250	5250	5250	5250	0
176	20230605	164200	687980220	5250	5250	5250	5250	0
177	20230605	164100	687980220	5250	5250	5250	5250	0
178	20230605	164000	687980220	5250	5250	5250	5250	0
179	20230605	163900	687980220	5250	5250	5250	5250	0
180	20230605	163800	687980220	5250	5250	5250	5250	0
181	20230605	163700	687980220	5250	5250	5250	5250	0
182	20230605	163600	687980220	5250	5250	5250	5250	6934
183	20230605	163500	687980220	5250	5250	5250	5250	0
184	20230605	163400	687980220	5250	5250	5250	5250	0
185	20230605	163300	687980220	5250	5250	5250	5250	0
186	20230605	163200	687980220	5250	5250	5250	5250	0
187	20230605	163100	687980220	5250	5250	5250	5250	0
188	20230605	163000	687980220	5250	5250	5250	5250	0
189	20230605	162900	687980220	5250	5250	5250	5250	0
190	20230605	162800	687980220	5250	5250	5250	5250	0
191	20230605	162700	687980220	5250	5250	5250	5250	0
192	20230605	162600	687980220	5250	5250	5250	5250	0
193	20230605	162500	687980220	5250	5250	5250	5250	0
194	20230605	162400	687980220	5250	5250	5250	5250	0
195	20230605	162300	687980220	5250	5250	5250	5250	0
196	20230605	162200	687980220	5250	5250	5250	5250	0
197	20230605	162100	687980220	5250	5250	5250	5250	0
198	20230605	162000	687980220	5250	5250	5250	5250	0
199	20230605	161900	687980220	5250	5250	5250	5250	0
200	20230605	161800	687980220	5250	5250	5250	5250	0
201	20230605	161700	687980220	5250	5250	5250	5250	0
202	20230605	161600	687980220	5250	5250	5250	5250	0
203	20230605	161500	687980220	5250	5250	5250	5250	0
204	20230605	161400	687980220	5250	5250	5250	5250	0
205	20230605	161300	687980220	5250	5250	5250	5250	0
206	20230605	161200	687980220	5250	5250	5250	5250	0
207	20230605	161100	687980220	5250	5250	5250	5250	0
208	20230605	161000	687980220	5250	5250	5250	5250	0
209	20230605	160900	687980220	5250	5250	5250	5250	0
210	20230605	160800	687980220	5250	5250	5250	5250	0
211	20230605	160700	687980220	5250	5250	5250	5250	0
212	20230605	160600	687980220	5250	5250	5250	5250	6934
213	20230605	160500	687980220	5250	5250	5250	5250	0
214	20230605	160400	687980220	5250	5250	5250	5250	0
215	20230605	160300	687980220	5250	5250	5250	5250	0
216	20230605	160200	687980220	5250	5250	5250	5250	0
217	20230605	160100	687980220	5250	5250	5250	5250	0
218	20230605	160000	687980220	5250	5250	5250	5250	0
219	20230605	155900	687980220	5250	5250	5250	5250	0
220	20230605	155800	687980220	5250	5250	5250	5250	0
221	20230605	155700	687980220	5250	5250	5250	5250	0
222	20230605	155600	687980220	5250	5250	5250	5250	0
223	20230605	155500	687980220	5250	5250	5250	5250	0
224	20230605	155400	687980220	5250	5250	5250	5250	0
225	20230605	155300	687980220	5250	5250	5250	5250	0
226	20230605	155200	687980220	5250	5250	5250	5250	0
227	20230605	155100	687980220	5250	5250	5250	5250	0
228	20230605	155000	687980220	5250	5250	5250	5250	0
229	20230605	154900	687980220	5250	5250	5250	5250	0
230	20230605	154800	687980220	5250	5250	5250	5250	0
231	20230605	154700	687980220	5250	5250	5250	5250	0
232	20230605	154600	687980220	5250	5250	5250	5250	0
233	20230605	154500	687980220	5250	5250	5250	5250	0
234	20230605	154400	687980220	5250	5250	5250	5250	0
235	20230605	154300	687980220	5250	5250	5250	5250	0
236	20230605	154200	687980220	5250	5250	5250	5250	0
237	20230605	154100	687980220	5250	5250	5250	5250	0
238	20230605	154000	687980220	5250	5250	5250	5250	0
239	20230605	153900	687980220	5250	5250	5250	5250	0
240	20230605	153800	687980220	5250	5250	5250	5250	0
241	20230605	153700	687980220	5250	5250	5250	5250	0
242	20230605	153600	687980220	5250	5250	5250	5250	6934
243	20230605	153500	687980220	5250	5250	5250	5250	0
244	20230605	153400	687980220	5250	5250	5250	5250	0
245	20230605	153300	687980220	5250	5250	5250	5250	0
246	20230605	153200	687980220	5250	5250	5250	5250	0
247	20230605	153100	687980220	5250	5250	5250	5250	0
248	20230605	153000	687980220	5250	5250	5250	5250	6934
249	20230605	152900	651576720	5270	5270	5270	5270	0
250	20230605	152800	651576720	5270	5270	5270	5270	0
251	20230605	152700	651576720	5270	5270	5270	5270	0
252	20230605	152600	651576720	5270	5270	5270	5270	0
253	20230605	152500	651576720	5270	5270	5270	5270	0
254	20230605	152400	651576720	5270	5270	5270	5270	0
255	20230605	152300	651576720	5270	5270	5270	5270	0
256	20230605	152200	651576720	5270	5270	5270	5270	0
257	20230605	152100	651576720	5270	5270	5270	5270	0
258	20230605	152000	651576720	5270	5270	5270	5270	0
259	20230605	151900	651576720	5270	5270	5270	5270	0
260	20230605	151800	651576720	5270	5260	5270	5260	21
261	20230605	151700	651466250	5260	5270	5270	5260	15
262	20230605	151600	651387300	5270	5270	5270	5270	9
263	20230605	151500	651339870	5270	5270	5270	5270	0
264	20230605	151400	651339870	5270	5270	5270	5270	1
265	20230605	151300	651334600	5290	5280	5290	5280	6
266	20230605	151200	651302900	5280	5270	5280	5260	6601
267	20230605	151100	616565880	5270	5270	5270	5270	0
268	20230605	151000	616565880	5270	5270	5270	5270	195
269	20230605	150900	615538230	5270	5270	5280	5270	93
270	20230605	150800	615048110	5270	5270	5270	5270	0
271	20230605	150700	615048110	5270	5270	5270	5270	80
272	20230605	150600	614626510	5270	5260	5270	5260	1657
273	20230605	150500	605906120	5260	5260	5260	5260	0
274	20230605	150400	605906120	5260	5260	5260	5260	0
275	20230605	150300	605906120	5260	5260	5260	5260	0
276	20230605	150200	605906120	5260	5260	5260	5260	0
277	20230605	150100	605906120	5260	5260	5260	5260	20
278	20230605	150000	605800920	5260	5260	5260	5260	543
279	20230605	145900	602944740	5260	5270	5270	5260	9
280	20230605	145800	602897390	5270	5270	5270	5270	2
281	20230605	145700	602886850	5260	5260	5260	5260	218
282	20230605	145600	601740170	5260	5260	5260	5260	0
283	20230605	145500	601740170	5260	5260	5260	5260	0
284	20230605	145400	601740170	5260	5260	5260	5260	2355
285	20230605	145300	589352870	5290	5290	5290	5290	0
286	20230605	145200	589352870	5290	5290	5290	5290	0
287	20230605	145100	589352870	5290	5290	5290	5290	161
288	20230605	145000	588501180	5280	5280	5280	5280	0
289	20230605	144900	588501180	5280	5260	5280	5260	3
290	20230605	144800	588485380	5290	5290	5290	5290	0
291	20230605	144700	588485380	5290	5280	5290	5280	2
292	20230605	144600	588474810	5300	5300	5300	5300	47
293	20230605	144500	588225710	5260	5260	5260	5260	0
294	20230605	144400	588225710	5260	5260	5260	5260	0
295	20230605	144300	588225710	5260	5260	5260	5260	0
296	20230605	144200	588225710	5260	5260	5260	5260	9
297	20230605	144100	588178370	5260	5260	5260	5260	1011
298	20230605	144000	582860510	5260	5280	5280	5260	2479
299	20230605	143900	569798240	5300	5300	5300	5300	0
300	20230605	143800	569798240	5300	5300	5300	5300	0
301	20230605	143700	569798240	5300	5300	5300	5300	0
302	20230605	143600	569798240	5300	5300	5300	5300	4
303	20230605	143500	569777040	5280	5280	5280	5280	8
304	20230605	143400	569734800	5280	5280	5280	5280	2
305	20230605	143300	569724240	5300	5300	5300	5300	0
306	20230605	143200	569724240	5300	5290	5300	5290	2
307	20230605	143100	569713650	5290	5290	5290	5290	0
308	20230605	143000	569713650	5290	5290	5290	5290	0
309	20230605	142900	569713650	5290	5290	5290	5290	0
310	20230605	142800	569713650	5290	5290	5290	5290	160
311	20230605	142700	568867250	5280	5280	5280	5280	3
312	20230605	142600	568851410	5280	5280	5280	5280	108
313	20230605	142500	568281170	5280	5280	5280	5280	0
314	20230605	142400	568281170	5280	5280	5280	5280	1
315	20230605	142300	568275890	5290	5280	5290	5280	20
316	20230605	142200	568170280	5280	5280	5280	5280	21
317	20230605	142100	568059400	5280	5260	5280	5260	502
318	20230605	142000	565408880	5280	5270	5280	5270	76
319	20230605	141900	565007800	5270	5270	5270	5270	500
320	20230605	141800	562372800	5280	5280	5280	5280	94
321	20230605	141700	561876480	5280	5270	5280	5270	3
322	20230605	141600	561860660	5270	5270	5270	5270	1
323	20230605	141500	561855390	5270	5270	5270	5270	54
324	20230605	141400	561570810	5270	5270	5270	5270	1436
325	20230605	141300	554003090	5280	5280	5280	5280	0
326	20230605	141200	554003090	5280	5280	5280	5280	0
327	20230605	141100	554003090	5280	5280	5280	5280	10
328	20230605	141000	553950290	5280	5280	5280	5280	0
329	20230605	140900	553950290	5280	5280	5280	5280	0
330	20230605	140800	553950290	5280	5280	5280	5280	0
331	20230605	140700	553950290	5280	5280	5280	5280	0
332	20230605	140600	553950290	5280	5280	5280	5280	0
333	20230605	140500	553950290	5280	5280	5280	5280	1
334	20230605	140400	553945010	5280	5280	5280	5280	7
335	20230605	140300	553908050	5270	5280	5280	5270	255
336	20230605	140200	552562110	5280	5280	5280	5280	223
337	20230605	140100	551384670	5280	5280	5280	5280	0
338	20230605	140000	551384670	5280	5300	5300	5280	15
339	20230605	135900	551305210	5300	5280	5300	5280	3
340	20230605	135800	551289350	5280	5280	5280	5280	40
341	20230605	135700	551078150	5290	5290	5290	5290	0
342	20230605	135600	551078150	5290	5290	5290	5290	0
343	20230605	135500	551078150	5290	5290	5290	5290	20
344	20230605	135400	550972350	5290	5290	5290	5290	0
345	20230605	135300	550972350	5290	5290	5290	5290	0
346	20230605	135200	550972350	5290	5290	5290	5290	535
347	20230605	135100	548142200	5300	5300	5300	5300	5
348	20230605	135000	548115700	5300	5290	5300	5290	502
349	20230605	134900	545460110	5270	5270	5270	5270	0
350	20230605	134800	545460110	5270	5270	5270	5270	0
351	20230605	134700	545460110	5270	5270	5270	5270	10
352	20230605	134600	545407410	5270	5290	5290	5270	210
353	20230605	134500	544300440	5310	5310	5310	5310	0
354	20230605	134400	544300440	5310	5310	5310	5310	0
355	20230605	134300	544300440	5310	5310	5310	5310	0
356	20230605	134200	544300440	5310	5310	5310	5310	0
357	20230605	134100	544300440	5310	5310	5310	5310	0
358	20230605	134000	544300440	5310	5310	5310	5310	1
359	20230605	133900	544295130	5310	5310	5310	5310	10
360	20230605	133800	544242030	5270	5280	5280	5270	95
361	20230605	133700	543741140	5310	5310	5310	5310	1
362	20230605	133600	543735830	5270	5270	5270	5270	0
363	20230605	133500	543735830	5270	5270	5270	5270	0
364	20230605	133400	543735830	5270	5300	5300	5270	4647
365	20230605	133300	519191970	5300	5300	5300	5300	10
366	20230605	133200	519138970	5300	5300	5300	5300	0
367	20230605	133100	519138970	5300	5300	5300	5300	0
368	20230605	133000	519138970	5300	5300	5300	5300	0
369	20230605	132900	519138970	5300	5300	5300	5300	0
370	20230605	132800	519138970	5300	5300	5300	5300	99
371	20230605	132700	518614270	5310	5310	5310	5310	0
372	20230605	132600	518614270	5310	5310	5310	5310	0
373	20230605	132500	518614270	5310	5310	5310	5310	0
374	20230605	132400	518614270	5310	5310	5310	5310	0
375	20230605	132300	518614270	5310	5300	5310	5300	3
376	20230605	132200	518598360	5300	5300	5300	5300	90
377	20230605	132100	518121360	5300	5300	5300	5300	302
378	20230605	132000	516520760	5300	5300	5300	5300	10
379	20230605	131900	516467760	5300	5300	5300	5300	10
380	20230605	131800	516414760	5300	5300	5300	5300	54
381	20230605	131700	516128560	5310	5310	5310	5310	1485
382	20230605	131600	508243210	5310	5310	5310	5310	1
383	20230605	131500	508237900	5310	5310	5310	5310	0
384	20230605	131400	508237900	5310	5310	5310	5310	0
385	20230605	131300	508237900	5310	5310	5310	5310	0
386	20230605	131200	508237900	5310	5310	5310	5310	0
387	20230605	131100	508237900	5310	5310	5310	5310	5
388	20230605	131000	508211350	5320	5320	5320	5320	70
389	20230605	130900	507838950	5320	5320	5320	5320	0
390	20230605	130800	507838950	5320	5320	5320	5320	137
391	20230605	130700	507110110	5320	5320	5320	5320	0
392	20230605	130600	507110110	5320	5320	5320	5320	1
393	20230605	130500	507104790	5310	5310	5310	5310	0
394	20230605	130400	507104790	5310	5310	5310	5310	1
395	20230605	130300	507099480	5310	5310	5310	5310	0
396	20230605	130200	507099480	5310	5310	5310	5310	2
397	20230605	130100	507088860	5310	5310	5310	5310	3
398	20230605	130000	507072930	5310	5310	5310	5310	1
399	20230605	125900	507067620	5320	5320	5320	5320	100
400	20230605	125800	506535620	5320	5320	5320	5320	8
401	20230605	125700	506493060	5300	5300	5300	5300	0
402	20230605	125600	506493060	5300	5300	5300	5300	5
403	20230605	125500	506466560	5320	5320	5320	5320	1
404	20230605	125400	506461240	5300	5300	5300	5300	2
405	20230605	125300	506450640	5300	5300	5300	5300	151
406	20230605	125200	505650340	5310	5310	5310	5310	0
407	20230605	125100	505650340	5310	5310	5310	5310	1
408	20230605	125000	505645030	5310	5310	5310	5310	0
409	20230605	124900	505645030	5310	5310	5310	5310	24
410	20230605	124800	505517590	5300	5300	5300	5300	1059
411	20230605	124700	499904890	5300	5300	5300	5300	0
412	20230605	124600	499904890	5300	5300	5300	5300	16
413	20230605	124500	499820090	5310	5310	5310	5310	4
414	20230605	124400	499798850	5310	5320	5320	5310	2208
415	20230605	124300	488074360	5320	5320	5320	5320	1
416	20230605	124200	488069040	5330	5330	5330	5330	215
417	20230605	124100	486923090	5310	5310	5310	5310	0
418	20230605	124000	486923090	5310	5310	5310	5310	616
419	20230605	123900	483652130	5320	5320	5320	5320	0
420	20230605	123800	483652130	5320	5320	5320	5320	0
421	20230605	123700	483652130	5320	5320	5320	5320	53
422	20230605	123600	483370170	5330	5340	5340	5330	202
423	20230605	123500	482293500	5350	5350	5350	5350	13
424	20230605	123400	482223950	5360	5350	5360	5340	601
425	20230605	123300	479009130	5360	5330	5360	5330	2503
426	20230605	123200	465607850	5320	5320	5330	5320	217
427	20230605	123100	464451850	5330	5330	5330	5330	30
428	20230605	123000	464291950	5330	5320	5330	5320	1453
429	20230605	122900	456551990	5320	5320	5320	5320	47
430	20230605	122800	456301950	5320	5310	5320	5310	800
431	20230605	122700	452046720	5320	5300	5320	5290	3000
432	20230605	122600	436132140	5300	5300	5300	5300	0
433	20230605	122500	436132140	5300	5300	5300	5300	13
434	20230605	122400	436063240	5300	5300	5300	5300	1
435	20230605	122300	436057940	5300	5300	5300	5300	302
436	20230605	122200	434457340	5300	5300	5300	5300	0
437	20230605	122100	434457340	5300	5300	5300	5300	10
438	20230605	122000	434404340	5310	5310	5310	5310	0
439	20230605	121900	434404340	5310	5310	5310	5310	0
440	20230605	121800	434404340	5310	5310	5310	5310	0
441	20230605	121700	434404340	5310	5310	5310	5310	100
442	20230605	121600	433873340	5320	5320	5320	5320	0
443	20230605	121500	433873340	5320	5310	5320	5310	2
444	20230605	121400	433862710	5320	5320	5320	5320	0
445	20230605	121300	433862710	5320	5320	5320	5320	0
446	20230605	121200	433862710	5320	5300	5320	5300	1001
447	20230605	121100	428549110	5290	5290	5290	5290	38
448	20230605	121000	428348090	5290	5290	5290	5290	0
449	20230605	120900	428348090	5290	5290	5290	5290	168
450	20230605	120800	427459370	5300	5300	5300	5300	182
451	20230605	120700	426494770	5300	5300	5300	5300	27
452	20230605	120600	426351670	5300	5300	5300	5300	34
453	20230605	120500	426171470	5300	5300	5300	5300	12
454	20230605	120400	426107870	5300	5300	5300	5300	0
455	20230605	120300	426107870	5300	5300	5300	5300	0
456	20230605	120200	426107870	5300	5300	5300	5300	0
457	20230605	120100	426107870	5300	5300	5300	5300	0
458	20230605	120000	426107870	5300	5300	5300	5300	0
459	20230605	115900	426107870	5300	5300	5300	5300	500
460	20230605	115800	423457870	5300	5300	5300	5300	176
461	20230605	115700	422525070	5300	5300	5300	5300	0
462	20230605	115600	422525070	5300	5300	5300	5300	1
463	20230605	115500	422519770	5300	5300	5310	5300	61
464	20230605	115400	422196450	5300	5300	5300	5300	208
465	20230605	115300	421094050	5310	5310	5310	5310	2
466	20230605	115200	421083430	5310	5300	5310	5300	13
467	20230605	115100	421014520	5300	5300	5300	5300	1
468	20230605	115000	421009220	5310	5310	5310	5300	794
469	20230605	114900	416793360	5310	5310	5310	5310	267
470	20230605	114800	415375590	5310	5330	5330	5310	162
471	20230605	114700	414514370	5330	5320	5330	5310	1467
472	20230605	114600	406695510	5320	5320	5320	5320	344
473	20230605	114500	404865430	5320	5310	5320	5310	589
474	20230605	114400	401732830	5320	5310	5320	5310	261
475	20230605	114300	400346810	5310	5310	5310	5310	0
476	20230605	114200	400346810	5310	5310	5310	5310	20
477	20230605	114100	400240610	5310	5290	5310	5290	3
478	20230605	114000	400224720	5290	5290	5290	5280	2531
479	20230605	113900	386837730	5290	5290	5290	5290	0
480	20230605	113800	386837730	5290	5280	5290	5280	40
481	20230605	113700	386626520	5280	5280	5280	5280	41
482	20230605	113600	386410040	5280	5290	5290	5280	1048
483	20230605	113500	380866550	5280	5280	5280	5280	75
484	20230605	113400	380470550	5290	5290	5290	5290	94
485	20230605	113300	379973290	5290	5290	5290	5290	0
486	20230605	113200	379973290	5290	5280	5290	5280	103
487	20230605	113100	379428440	5280	5290	5300	5280	445
488	20230605	113000	377074390	5300	5300	5300	5300	0
489	20230605	112900	377074390	5300	5310	5310	5300	368
490	20230605	112800	375121420	5310	5310	5310	5310	26
491	20230605	112700	374983360	5310	5300	5310	5300	2717
492	20230605	112600	360568180	5300	5300	5300	5300	5
493	20230605	112500	360541680	5300	5300	5300	5300	200
494	20230605	112400	359481680	5300	5300	5300	5300	0
495	20230605	112300	359481680	5300	5300	5300	5300	0
496	20230605	112200	359481680	5300	5290	5300	5280	316
497	20230605	112100	357811870	5290	5290	5290	5290	373
498	20230605	112000	355838700	5290	5290	5290	5290	2
499	20230605	111900	355828120	5300	5300	5300	5300	0
500	20230605	111800	355828120	5300	5300	5300	5300	0
501	20230605	111700	355828120	5300	5290	5300	5290	2
502	20230605	111600	355817530	5290	5290	5300	5290	120
503	20230605	111500	355182700	5300	5300	5300	5300	0
504	20230605	111400	355182700	5300	5290	5300	5290	312
505	20230605	111300	353532210	5300	5290	5300	5290	164
506	20230605	111200	352663550	5300	5300	5300	5300	0
507	20230605	111100	352663550	5300	5300	5300	5300	0
508	20230605	111000	352663550	5300	5300	5300	5300	689
509	20230605	110900	349011850	5300	5270	5300	5270	6
510	20230605	110800	348980140	5270	5290	5290	5270	213
511	20230605	110700	347856190	5290	5290	5290	5290	257
512	20230605	110600	346496660	5280	5280	5280	5280	0
513	20230605	110500	346496660	5280	5280	5280	5280	0
514	20230605	110400	346496660	5280	5280	5280	5280	20
515	20230605	110300	346391060	5280	5280	5280	5280	228
516	20230605	110200	345187220	5270	5270	5270	5270	1
517	20230605	110100	345181950	5270	5270	5270	5270	11
518	20230605	110000	345123980	5270	5270	5270	5270	142
519	20230605	105900	344375640	5270	5270	5270	5270	16
520	20230605	105800	344291320	5270	5270	5280	5270	52
521	20230605	105700	344017260	5280	5290	5290	5270	105
522	20230605	105600	343463750	5280	5280	5280	5280	90
523	20230605	105500	342988550	5290	5290	5290	5280	49
524	20230605	105400	342729810	5280	5280	5280	5280	868
525	20230605	105300	338146770	5280	5290	5290	5280	420
526	20230605	105200	335928870	5280	5270	5280	5270	597
527	20230605	105100	332777450	5280	5280	5280	5280	0
528	20230605	105000	332777450	5280	5280	5280	5280	0
529	20230605	104900	332777450	5280	5280	5280	5280	0
530	20230605	104800	332777450	5280	5280	5280	5280	0
531	20230605	104700	332777450	5280	5260	5280	5260	811
532	20230605	104600	328511570	5280	5280	5280	5280	1
533	20230605	104500	328506290	5280	5280	5280	5280	1
534	20230605	104400	328501010	5270	5290	5290	5270	79
535	20230605	104300	328083700	5290	5290	5290	5290	0
536	20230605	104200	328083700	5290	5270	5290	5260	1935
537	20230605	104100	317889290	5280	5280	5280	5280	1021
538	20230605	104000	312498410	5290	5280	5290	5280	563
539	20230605	103900	309525540	5270	5270	5280	5270	106
540	20230605	103800	308966910	5280	5280	5280	5280	0
541	20230605	103700	308966910	5280	5260	5280	5260	3
542	20230605	103600	308951110	5260	5270	5270	5260	976
543	20230605	103500	303808260	5280	5270	5280	5270	12
544	20230605	103400	303745010	5280	5280	5280	5280	0
545	20230605	103300	303745010	5280	5280	5280	5280	0
546	20230605	103200	303745010	5280	5280	5280	5280	1
547	20230605	103100	303739730	5270	5270	5270	5270	2
548	20230605	103000	303729190	5270	5280	5280	5270	113
549	20230605	102900	303133650	5280	5280	5280	5280	2
550	20230605	102800	303123090	5280	5280	5280	5280	0
551	20230605	102700	303123090	5280	5280	5280	5280	0
552	20230605	102600	303123090	5280	5280	5280	5280	59
553	20230605	102500	302811570	5280	5280	5280	5280	1
554	20230605	102400	302806290	5260	5260	5260	5260	0
555	20230605	102300	302806290	5260	5270	5270	5260	11
556	20230605	102200	302748410	5260	5260	5260	5260	55
557	20230605	102100	302459110	5280	5280	5280	5280	212
558	20230605	102000	301339750	5280	5280	5280	5280	217
559	20230605	101900	300193990	5280	5280	5280	5280	0
560	20230605	101800	300193990	5280	5280	5280	5280	3
561	20230605	101700	300178150	5260	5270	5270	5260	720
562	20230605	101600	296388770	5260	5260	5260	5260	0
563	20230605	101500	296388770	5260	5260	5260	5260	0
564	20230605	101400	296388770	5260	5260	5260	5260	227
565	20230605	101300	295194750	5260	5260	5260	5260	10
566	20230605	101200	295142150	5270	5270	5270	5270	2
567	20230605	101100	295131610	5270	5270	5270	5270	363
568	20230605	101000	293218600	5270	5270	5270	5270	412
569	20230605	100900	291047360	5260	5260	5260	5260	745
570	20230605	100800	287128660	5260	5260	5260	5260	10
571	20230605	100700	287076060	5250	5250	5250	5250	595
572	20230605	100600	283952310	5250	5250	5250	5250	10
573	20230605	100500	283899810	5250	5250	5250	5250	495
574	20230605	100400	281301060	5250	5250	5250	5250	1
575	20230605	100300	281295810	5250	5250	5250	5250	1270
576	20230605	100200	274628310	5250	5250	5250	5250	10
577	20230605	100100	274575810	5250	5250	5250	5250	243
578	20230605	100000	273300060	5250	5250	5250	5250	1
579	20230605	095900	273294810	5250	5250	5250	5250	10
580	20230605	095800	273242310	5250	5250	5250	5250	403
581	20230605	095700	271126560	5250	5250	5250	5250	470
582	20230605	095600	268659060	5260	5260	5260	5260	0
583	20230605	095500	268659060	5260	5260	5260	5260	50
584	20230605	095400	268396060	5260	5260	5260	5260	0
585	20230605	095300	268396060	5260	5260	5260	5250	175
586	20230605	095200	267476060	5260	5260	5260	5260	10
587	20230605	095100	267423460	5260	5260	5260	5260	0
588	20230605	095000	267423460	5260	5260	5260	5260	0
589	20230605	094900	267423460	5260	5260	5260	5260	724
590	20230605	094800	263615220	5260	5260	5260	5260	940
591	20230605	094700	258670820	5250	5250	5250	5250	0
592	20230605	094600	258670820	5250	5250	5250	5250	0
593	20230605	094500	258670820	5250	5260	5260	5250	586
594	20230605	094400	255592510	5260	5260	5260	5260	84
595	20230605	094300	255150670	5260	5260	5260	5260	0
596	20230605	094200	255150670	5260	5260	5260	5260	1788
597	20230605	094100	245745790	5260	5260	5260	5260	367
598	20230605	094000	243815370	5280	5280	5280	5280	12
599	20230605	093900	243752010	5280	5270	5280	5260	31
600	20230605	093800	243588920	5280	5280	5280	5280	13
601	20230605	093700	243520280	5280	5280	5280	5270	205
602	20230605	093600	242439910	5280	5280	5290	5280	2523
603	20230605	093500	229115660	5280	5300	5300	5280	552
604	20230605	093400	226190080	5290	5290	5290	5290	10
605	20230605	093300	226137180	5300	5290	5300	5290	410
606	20230605	093200	223968150	5290	5290	5290	5290	62
607	20230605	093100	223640170	5290	5280	5290	5280	462
608	20230605	093000	221200700	5270	5270	5270	5270	15
609	20230605	092900	221121650	5270	5270	5270	5270	0
610	20230605	092800	221121650	5270	5270	5270	5270	506
611	20230605	092700	218455030	5280	5290	5290	5280	41
612	20230605	092600	218238350	5290	5290	5290	5290	0
613	20230605	092500	218238350	5290	5290	5290	5290	1
614	20230605	092400	218233060	5280	5270	5300	5270	3028
615	20230605	092300	202219290	5270	5250	5270	5250	3149
616	20230605	092200	185631120	5230	5230	5230	5230	525
617	20230605	092100	182885370	5230	5250	5250	5230	191
618	20230605	092000	181885240	5230	5240	5240	5230	1100
619	20230605	091900	176131730	5240	5250	5250	5240	492
620	20230605	091800	173553630	5240	5240	5240	5240	0
621	20230605	091700	173553630	5240	5240	5240	5240	0
622	20230605	091600	173553630	5240	5250	5250	5240	477
623	20230605	091500	171052240	5250	5260	5260	5250	534
624	20230605	091400	168246960	5260	5270	5270	5260	12
625	20230605	091300	168183820	5270	5270	5270	5270	367
626	20230605	091200	166249730	5270	5240	5270	5230	911
627	20230605	091100	161479800	5240	5260	5260	5230	4139
628	20230605	091000	139722730	5260	5290	5290	5260	8578
629	20230605	090900	94498190	5290	5290	5290	5290	2066
630	20230605	090800	83569050	5290	5300	5300	5290	304
631	20230605	090700	81957920	5300	5300	5300	5300	1
632	20230605	090600	81952620	5290	5290	5290	5290	893
633	20230605	090500	77228650	5290	5300	5310	5290	1611
634	20230605	090400	68685330	5310	5300	5320	5300	1099
635	20230605	090300	62851200	5300	5300	5300	5300	320
636	20230605	090200	61155200	5280	5310	5310	5280	802
637	20230605	090100	56899730	5310	5280	5330	5270	773
638	20230605	090000	52812520	5280	5280	5330	5260	9999