KissMeData/446070/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183500	274744120	8930	8930	8930	8930	735
3	20230605	183400	274744120	8930	8930	8930	8930	0
4	20230605	183300	274744120	8930	8930	8930	8930	0
5	20230605	183200	274744120	8930	8930	8930	8930	0
6	20230605	183100	274744120	8930	8930	8930	8930	0
7	20230605	183000	274744120	8930	8930	8930	8930	0
8	20230605	182900	274744120	8930	8930	8930	8930	0
9	20230605	182800	274744120	8930	8930	8930	8930	0
10	20230605	182700	274744120	8930	8930	8930	8930	0
11	20230605	182600	274744120	8930	8930	8930	8930	0
12	20230605	182500	274744120	8930	8930	8930	8930	0
13	20230605	182400	274744120	8930	8930	8930	8930	0
14	20230605	182300	274744120	8930	8930	8930	8930	0
15	20230605	182200	274744120	8930	8930	8930	8930	0
16	20230605	182100	274744120	8930	8930	8930	8930	0
17	20230605	182000	274744120	8930	8930	8930	8930	0
18	20230605	181900	274744120	8930	8930	8930	8930	0
19	20230605	181800	274744120	8930	8930	8930	8930	0
20	20230605	181700	274744120	8930	8930	8930	8930	0
21	20230605	181600	274744120	8930	8930	8930	8930	0
22	20230605	181500	274744120	8930	8930	8930	8930	0
23	20230605	181400	274744120	8930	8930	8930	8930	0
24	20230605	181300	274744120	8930	8930	8930	8930	0
25	20230605	181200	274744120	8930	8930	8930	8930	0
26	20230605	181100	274744120	8930	8930	8930	8930	0
27	20230605	181000	274744120	8930	8930	8930	8930	0
28	20230605	180900	274744120	8930	8930	8930	8930	0
29	20230605	180800	274744120	8930	8930	8930	8930	0
30	20230605	180700	274744120	8930	8930	8930	8930	0
31	20230605	180600	274744120	8930	8930	8930	8930	0
32	20230605	180500	274744120	8930	8930	8930	8930	735
33	20230605	180400	274744120	8930	8930	8930	8930	0
34	20230605	180300	274744120	8930	8930	8930	8930	0
35	20230605	180200	274744120	8930	8930	8930	8930	0
36	20230605	180100	274744120	8930	8930	8930	8930	0
37	20230605	180000	274744120	8930	8930	8930	8930	0
38	20230605	175900	274744120	8930	8930	8930	8930	0
39	20230605	175800	274744120	8930	8930	8930	8930	0
40	20230605	175700	274744120	8930	8930	8930	8930	0
41	20230605	175600	274744120	8930	8930	8930	8930	0
42	20230605	175500	274744120	8930	8930	8930	8930	0
43	20230605	175400	274744120	8930	8930	8930	8930	0
44	20230605	175300	274744120	8930	8930	8930	8930	0
45	20230605	175200	274744120	8930	8930	8930	8930	0
46	20230605	175100	274744120	8930	8930	8930	8930	0
47	20230605	175000	274744120	8930	8930	8930	8930	0
48	20230605	174900	274744120	8930	8930	8930	8930	0
49	20230605	174800	274744120	8930	8930	8930	8930	0
50	20230605	174700	274744120	8930	8930	8930	8930	0
51	20230605	174600	274744120	8930	8930	8930	8930	0
52	20230605	174500	274744120	8930	8930	8930	8930	0
53	20230605	174400	274744120	8930	8930	8930	8930	0
54	20230605	174300	274744120	8930	8930	8930	8930	0
55	20230605	174200	274744120	8930	8930	8930	8930	0
56	20230605	174100	274744120	8930	8930	8930	8930	0
57	20230605	174000	274744120	8930	8930	8930	8930	0
58	20230605	173900	274744120	8930	8930	8930	8930	0
59	20230605	173800	274744120	8930	8930	8930	8930	0
60	20230605	173700	274744120	8930	8930	8930	8930	0
61	20230605	173600	274744120	8930	8930	8930	8930	0
62	20230605	173500	274744120	8930	8930	8930	8930	735
63	20230605	173400	274744120	8930	8930	8930	8930	0
64	20230605	173300	274744120	8930	8930	8930	8930	0
65	20230605	173200	274744120	8930	8930	8930	8930	0
66	20230605	173100	274744120	8930	8930	8930	8930	0
67	20230605	173000	274744120	8930	8930	8930	8930	0
68	20230605	172900	274744120	8930	8930	8930	8930	0
69	20230605	172800	274744120	8930	8930	8930	8930	0
70	20230605	172700	274744120	8930	8930	8930	8930	0
71	20230605	172600	274744120	8930	8930	8930	8930	0
72	20230605	172500	274744120	8930	8930	8930	8930	0
73	20230605	172400	274744120	8930	8930	8930	8930	0
74	20230605	172300	274744120	8930	8930	8930	8930	0
75	20230605	172200	274744120	8930	8930	8930	8930	0
76	20230605	172100	274744120	8930	8930	8930	8930	0
77	20230605	172000	274744120	8930	8930	8930	8930	0
78	20230605	171900	274744120	8930	8930	8930	8930	0
79	20230605	171800	274744120	8930	8930	8930	8930	0
80	20230605	171700	274744120	8930	8930	8930	8930	0
81	20230605	171600	274744120	8930	8930	8930	8930	0
82	20230605	171500	274744120	8930	8930	8930	8930	0
83	20230605	171400	274744120	8930	8930	8930	8930	0
84	20230605	171300	274744120	8930	8930	8930	8930	0
85	20230605	171200	274744120	8930	8930	8930	8930	0
86	20230605	171100	274744120	8930	8930	8930	8930	0
87	20230605	171000	274744120	8930	8930	8930	8930	0
88	20230605	170900	274744120	8930	8930	8930	8930	0
89	20230605	170800	274744120	8930	8930	8930	8930	0
90	20230605	170700	274744120	8930	8930	8930	8930	0
91	20230605	170600	274744120	8930	8930	8930	8930	0
92	20230605	170500	274744120	8930	8930	8930	8930	735
93	20230605	170400	274744120	8930	8930	8930	8930	0
94	20230605	170300	274744120	8930	8930	8930	8930	0
95	20230605	170200	274744120	8930	8930	8930	8930	0
96	20230605	170100	274744120	8930	8930	8930	8930	0
97	20230605	170000	274744120	8930	8930	8930	8930	0
98	20230605	165900	274744120	8930	8930	8930	8930	0
99	20230605	165800	274744120	8930	8930	8930	8930	0
100	20230605	165700	274744120	8930	8930	8930	8930	0
101	20230605	165600	274744120	8930	8930	8930	8930	0
102	20230605	165500	274744120	8930	8930	8930	8930	0
103	20230605	165400	274744120	8930	8930	8930	8930	0
104	20230605	165300	274744120	8930	8930	8930	8930	0
105	20230605	165200	274744120	8930	8930	8930	8930	0
106	20230605	165100	274744120	8930	8930	8930	8930	0
107	20230605	165000	274744120	8930	8930	8930	8930	0
108	20230605	164900	274744120	8930	8930	8930	8930	0
109	20230605	164800	274744120	8930	8930	8930	8930	0
110	20230605	164700	274744120	8930	8930	8930	8930	0
111	20230605	164600	274744120	8930	8930	8930	8930	0
112	20230605	164500	274744120	8930	8930	8930	8930	0
113	20230605	164400	274744120	8930	8930	8930	8930	0
114	20230605	164300	274744120	8930	8930	8930	8930	0
115	20230605	164200	274744120	8930	8930	8930	8930	0
116	20230605	164100	274744120	8930	8930	8930	8930	0
117	20230605	164000	274744120	8930	8930	8930	8930	0
118	20230605	163900	274744120	8930	8930	8930	8930	0
119	20230605	163800	274744120	8930	8930	8930	8930	0
120	20230605	163700	274744120	8930	8930	8930	8930	0
121	20230605	163600	274744120	8930	8930	8930	8930	0
122	20230605	163500	274744120	8930	8930	8930	8930	735
123	20230605	163400	274744120	8930	8930	8930	8930	0
124	20230605	163300	274744120	8930	8930	8930	8930	0
125	20230605	163200	274744120	8930	8930	8930	8930	0
126	20230605	163100	274744120	8930	8930	8930	8930	0
127	20230605	163000	274744120	8930	8930	8930	8930	0
128	20230605	162900	274744120	8930	8930	8930	8930	0
129	20230605	162800	274744120	8930	8930	8930	8930	0
130	20230605	162700	274744120	8930	8930	8930	8930	0
131	20230605	162600	274744120	8930	8930	8930	8930	0
132	20230605	162500	274744120	8930	8930	8930	8930	0
133	20230605	162400	274744120	8930	8930	8930	8930	0
134	20230605	162300	274744120	8930	8930	8930	8930	0
135	20230605	162200	274744120	8930	8930	8930	8930	0
136	20230605	162100	274744120	8930	8930	8930	8930	0
137	20230605	162000	274744120	8930	8930	8930	8930	0
138	20230605	161900	274744120	8930	8930	8930	8930	0
139	20230605	161800	274744120	8930	8930	8930	8930	0
140	20230605	161700	274744120	8930	8930	8930	8930	0
141	20230605	161600	274744120	8930	8930	8930	8930	0
142	20230605	161500	274744120	8930	8930	8930	8930	0
143	20230605	161400	274744120	8930	8930	8930	8930	0
144	20230605	161300	274744120	8930	8930	8930	8930	0
145	20230605	161200	274744120	8930	8930	8930	8930	0
146	20230605	161100	274744120	8930	8930	8930	8930	0
147	20230605	161000	274744120	8930	8930	8930	8930	0
148	20230605	160900	274744120	8930	8930	8930	8930	0
149	20230605	160800	274744120	8930	8930	8930	8930	0
150	20230605	160700	274744120	8930	8930	8930	8930	0
151	20230605	160600	274744120	8930	8930	8930	8930	0
152	20230605	160500	274744120	8930	8930	8930	8930	735
153	20230605	160400	274744120	8930	8930	8930	8930	0
154	20230605	160300	274744120	8930	8930	8930	8930	0
155	20230605	160200	274744120	8930	8930	8930	8930	0
156	20230605	160100	274744120	8930	8930	8930	8930	0
157	20230605	160000	274744120	8930	8930	8930	8930	0
158	20230605	155900	274744120	8930	8930	8930	8930	0
159	20230605	155800	274744120	8930	8930	8930	8930	0
160	20230605	155700	274744120	8930	8930	8930	8930	0
161	20230605	155600	274744120	8930	8930	8930	8930	0
162	20230605	155500	274744120	8930	8930	8930	8930	0
163	20230605	155400	274744120	8930	8930	8930	8930	0
164	20230605	155300	274744120	8930	8930	8930	8930	0
165	20230605	155200	274744120	8930	8930	8930	8930	0
166	20230605	155100	274744120	8930	8930	8930	8930	0
167	20230605	155000	274744120	8930	8930	8930	8930	0
168	20230605	154900	274744120	8930	8930	8930	8930	0
169	20230605	154800	274744120	8930	8930	8930	8930	0
170	20230605	154700	274744120	8930	8930	8930	8930	0
171	20230605	154600	274744120	8930	8930	8930	8930	0
172	20230605	154500	274744120	8930	8930	8930	8930	0
173	20230605	154400	274744120	8930	8930	8930	8930	0
174	20230605	154300	274744120	8930	8930	8930	8930	0
175	20230605	154200	274744120	8930	8930	8930	8930	0
176	20230605	154100	274744120	8930	8930	8930	8930	0
177	20230605	154000	274744120	8930	8930	8930	8930	0
178	20230605	153900	274744120	8930	8930	8930	8930	0
179	20230605	153800	274744120	8930	8930	8930	8930	0
180	20230605	153700	274744120	8930	8930	8930	8930	0
181	20230605	153600	274744120	8930	8930	8930	8930	0
182	20230605	153500	274744120	8930	8930	8930	8930	735
183	20230605	153400	274744120	8930	8930	8930	8930	0
184	20230605	153300	274744120	8930	8930	8930	8930	0
185	20230605	153200	274744120	8930	8930	8930	8930	0
186	20230605	153100	274744120	8930	8930	8930	8930	0
187	20230605	153000	274744120	8930	8930	8930	8930	735
188	20230605	152900	268180570	8930	8930	8930	8930	0
189	20230605	152800	268180570	8930	8930	8930	8930	0
190	20230605	152700	268180570	8930	8930	8930	8930	0
191	20230605	152600	268180570	8930	8930	8930	8930	0
192	20230605	152500	268180570	8930	8930	8930	8930	0
193	20230605	152400	268180570	8930	8930	8930	8930	0
194	20230605	152300	268180570	8930	8930	8930	8930	0
195	20230605	152200	268180570	8930	8930	8930	8930	0
196	20230605	152100	268180570	8930	8930	8930	8930	0
197	20230605	152000	268180570	8930	8930	8930	8930	0
198	20230605	151900	268180570	8930	8900	8930	8880	388
199	20230605	151800	264727190	8880	8880	8880	8880	2
200	20230605	151700	264709430	8920	8880	8930	8880	395
201	20230605	151600	261198330	8830	8860	8890	8830	2509
202	20230605	151500	238940330	8860	8830	8860	8830	2
203	20230605	151400	238922640	8860	8860	8860	8860	1
204	20230605	151300	238913780	8830	8830	8830	8830	225
205	20230605	151200	236927030	8870	8870	8870	8870	0
206	20230605	151100	236927030	8870	8870	8870	8870	0
207	20230605	151000	236927030	8870	8870	8870	8870	0
208	20230605	150900	236927030	8870	8870	8870	8870	0
209	20230605	150800	236927030	8870	8870	8870	8870	1
210	20230605	150700	236918160	8840	8840	8840	8840	0
211	20230605	150600	236918160	8840	8840	8840	8840	37
212	20230605	150500	236591080	8870	8870	8870	8870	3
213	20230605	150400	236564470	8870	8870	8870	8870	1
214	20230605	150300	236555600	8840	8840	8840	8840	25
215	20230605	150200	236334600	8830	8830	8830	8830	0
216	20230605	150100	236334600	8830	8830	8830	8830	0
217	20230605	150000	236334600	8830	8830	8840	8830	23
218	20230605	145900	236131500	8840	8840	8840	8840	0
219	20230605	145800	236131500	8840	8840	8840	8840	0
220	20230605	145700	236131500	8840	8840	8840	8840	0
221	20230605	145600	236131500	8840	8840	8840	8840	0
222	20230605	145500	236131500	8840	8840	8840	8840	2
223	20230605	145400	236113820	8840	8840	8840	8840	0
224	20230605	145300	236113820	8840	8840	8840	8840	0
225	20230605	145200	236113820	8840	8840	8840	8840	0
226	20230605	145100	236113820	8840	8840	8840	8840	0
227	20230605	145000	236113820	8840	8840	8840	8840	0
228	20230605	144900	236113820	8840	8840	8840	8840	0
229	20230605	144800	236113820	8840	8840	8840	8840	86
230	20230605	144700	235353580	8850	8850	8850	8850	0
231	20230605	144600	235353580	8850	8850	8850	8850	0
232	20230605	144500	235353580	8850	8850	8850	8850	12
233	20230605	144400	235247380	8840	8840	8840	8840	80
234	20230605	144300	234540180	8830	8840	8840	8830	255
235	20230605	144200	232288430	8840	8840	8840	8840	0
236	20230605	144100	232288430	8840	8840	8840	8840	10
237	20230605	144000	232200030	8840	8840	8840	8840	4
238	20230605	143900	232164670	8870	8870	8870	8870	0
239	20230605	143800	232164670	8870	8870	8870	8870	0
240	20230605	143700	232164670	8870	8870	8870	8870	0
241	20230605	143600	232164670	8870	8870	8870	8870	0
242	20230605	143500	232164670	8870	8850	8880	8850	5
243	20230605	143400	232120340	8830	8840	8840	8830	186
244	20230605	143300	230476650	8850	8850	8850	8850	0
245	20230605	143200	230476650	8850	8860	8860	8850	584
246	20230605	143100	225308180	8860	8860	8860	8860	2
247	20230605	143000	225290460	8860	8860	8860	8860	1
248	20230605	142900	225281600	8860	8860	8860	8860	0
249	20230605	142800	225281600	8860	8860	8860	8860	0
250	20230605	142700	225281600	8860	8860	8860	8860	3
251	20230605	142600	225255020	8860	8860	8860	8860	8
252	20230605	142500	225184140	8860	8860	8860	8860	9
253	20230605	142400	225104400	8880	8880	8880	8880	0
254	20230605	142300	225104400	8880	8880	8880	8880	0
255	20230605	142200	225104400	8880	8880	8880	8880	0
256	20230605	142100	225104400	8880	8880	8880	8880	0
257	20230605	142000	225104400	8880	8880	8880	8880	0
258	20230605	141900	225104400	8880	8880	8880	8880	0
259	20230605	141800	225104400	8880	8880	8880	8880	0
260	20230605	141700	225104400	8880	8880	8880	8880	0
261	20230605	141600	225104400	8880	8880	8880	8880	0
262	20230605	141500	225104400	8880	8880	8880	8880	0
263	20230605	141400	225104400	8880	8880	8880	8880	0
264	20230605	141300	225104400	8880	8880	8880	8880	0
265	20230605	141200	225104400	8880	8880	8880	8880	99
266	20230605	141100	224225280	8880	8850	8880	8850	29
267	20230605	141000	223968600	8860	8860	8860	8860	0
268	20230605	140900	223968600	8860	8860	8860	8860	0
269	20230605	140800	223968600	8860	8860	8860	8860	5
270	20230605	140700	223924300	8860	8860	8860	8860	0
271	20230605	140600	223924300	8860	8860	8860	8860	0
272	20230605	140500	223924300	8860	8860	8860	8860	0
273	20230605	140400	223924300	8860	8860	8860	8860	0
274	20230605	140300	223924300	8860	8860	8860	8860	0
275	20230605	140200	223924300	8860	8860	8860	8860	0
276	20230605	140100	223924300	8860	8860	8860	8860	52
277	20230605	140000	223463580	8850	8860	8860	8850	44
278	20230605	135900	223073760	8880	8880	8880	8880	0
279	20230605	135800	223073760	8880	8880	8880	8880	0
280	20230605	135700	223073760	8880	8880	8880	8880	0
281	20230605	135600	223073760	8880	8880	8880	8880	0
282	20230605	135500	223073760	8880	8880	8880	8880	0
283	20230605	135400	223073760	8880	8880	8880	8880	183
284	20230605	135300	221448720	8880	8880	8880	8880	0
285	20230605	135200	221448720	8880	8880	8880	8880	0
286	20230605	135100	221448720	8880	8880	8880	8880	0
287	20230605	135000	221448720	8880	8880	8880	8880	0
288	20230605	134900	221448720	8880	8900	8900	8880	200
289	20230605	134800	219672360	8930	8930	8930	8930	0
290	20230605	134700	219672360	8930	8930	8930	8930	0
291	20230605	134600	219672360	8930	8930	8930	8930	0
292	20230605	134500	219672360	8930	8930	8930	8930	0
293	20230605	134400	219672360	8930	8930	8930	8930	0
294	20230605	134300	219672360	8930	8930	8930	8930	0
295	20230605	134200	219672360	8930	8930	8930	8930	0
296	20230605	134100	219672360	8930	8930	8930	8930	0
297	20230605	134000	219672360	8930	8930	8930	8930	3
298	20230605	133900	219645570	8910	8910	8910	8910	0
299	20230605	133800	219645570	8910	8910	8910	8910	0
300	20230605	133700	219645570	8910	8910	8910	8910	0
301	20230605	133600	219645570	8910	8910	8910	8910	0
302	20230605	133500	219645570	8910	8910	8910	8910	0
303	20230605	133400	219645570	8910	8910	8910	8910	55
304	20230605	133300	219155520	8910	8910	8910	8910	0
305	20230605	133200	219155520	8910	8910	8910	8910	0
306	20230605	133100	219155520	8910	8900	8910	8900	27
307	20230605	133000	218915210	8900	8900	8900	8900	150
308	20230605	132900	217580210	8900	8900	8900	8900	0
309	20230605	132800	217580210	8900	8900	8900	8900	16
310	20230605	132700	217437810	8880	8880	8880	8880	0
311	20230605	132600	217437810	8880	8880	8880	8880	0
312	20230605	132500	217437810	8880	8880	8880	8880	0
313	20230605	132400	217437810	8880	8880	8880	8880	0
314	20230605	132300	217437810	8880	8880	8880	8880	0
315	20230605	132200	217437810	8880	8880	8880	8880	0
316	20230605	132100	217437810	8880	8880	8880	8880	0
317	20230605	132000	217437810	8880	8880	8880	8880	0
318	20230605	131900	217437810	8880	8880	8880	8880	0
319	20230605	131800	217437810	8880	8880	8880	8880	0
320	20230605	131700	217437810	8880	8880	8880	8880	0
321	20230605	131600	217437810	8880	8880	8880	8880	0
322	20230605	131500	217437810	8880	8880	8880	8880	1
323	20230605	131400	217428930	8880	8880	8880	8880	0
324	20230605	131300	217428930	8880	8880	8880	8880	0
325	20230605	131200	217428930	8880	8880	8880	8880	0
326	20230605	131100	217428930	8880	8880	8880	8880	0
327	20230605	131000	217428930	8880	8880	8880	8880	31
328	20230605	130900	217153650	8880	8880	8880	8880	1
329	20230605	130800	217144770	8900	8900	8900	8900	0
330	20230605	130700	217144770	8900	8900	8900	8900	0
331	20230605	130600	217144770	8900	8900	8900	8900	0
332	20230605	130500	217144770	8900	8900	8900	8900	0
333	20230605	130400	217144770	8900	8900	8900	8900	0
334	20230605	130300	217144770	8900	8900	8900	8900	0
335	20230605	130200	217144770	8900	8900	8900	8900	0
336	20230605	130100	217144770	8900	8900	8900	8900	0
337	20230605	130000	217144770	8900	8900	8900	8900	0
338	20230605	125900	217144770	8900	8900	8900	8900	0
339	20230605	125800	217144770	8900	8900	8900	8900	0
340	20230605	125700	217144770	8900	8900	8900	8880	250
341	20230605	125600	214919790	8900	8880	8900	8880	66
342	20230605	125500	214332630	8880	8880	8880	8880	5
343	20230605	125400	214288230	8880	8880	8880	8880	0
344	20230605	125300	214288230	8880	8880	8880	8880	0
345	20230605	125200	214288230	8880	8880	8880	8880	0
346	20230605	125100	214288230	8880	8880	8880	8880	0
347	20230605	125000	214288230	8880	8880	8880	8880	0
348	20230605	124900	214288230	8880	8880	8880	8880	0
349	20230605	124800	214288230	8880	8880	8880	8880	0
350	20230605	124700	214288230	8880	8880	8880	8880	0
351	20230605	124600	214288230	8880	8880	8880	8880	0
352	20230605	124500	214288230	8880	8880	8880	8880	0
353	20230605	124400	214288230	8880	8880	8880	8880	0
354	20230605	124300	214288230	8880	8880	8880	8880	0
355	20230605	124200	214288230	8880	8880	8880	8880	0
356	20230605	124100	214288230	8880	8880	8880	8880	20
357	20230605	124000	214110630	8890	8880	8890	8880	100
358	20230605	123900	213221640	8890	8860	8890	8840	64
359	20230605	123800	212654790	8880	8880	8880	8880	0
360	20230605	123700	212654790	8880	8880	8880	8880	2
361	20230605	123600	212637030	8890	8890	8890	8890	0
362	20230605	123500	212637030	8890	8890	8890	8890	0
363	20230605	123400	212637030	8890	8890	8890	8890	0
364	20230605	123300	212637030	8890	8890	8890	8890	0
365	20230605	123200	212637030	8890	8890	8890	8890	0
366	20230605	123100	212637030	8890	8890	8890	8890	20
367	20230605	123000	212459230	8870	8870	8870	8870	1
368	20230605	122900	212450360	8870	8870	8870	8870	0
369	20230605	122800	212450360	8870	8870	8870	8870	1
370	20230605	122700	212441490	8870	8870	8870	8870	0
371	20230605	122600	212441490	8870	8870	8870	8870	1
372	20230605	122500	212432620	8900	8900	8900	8900	0
373	20230605	122400	212432620	8900	8900	8900	8900	0
374	20230605	122300	212432620	8900	8900	8900	8900	0
375	20230605	122200	212432620	8900	8900	8900	8900	0
376	20230605	122100	212432620	8900	8900	8900	8900	0
377	20230605	122000	212432620	8900	8870	8900	8870	50
378	20230605	121900	211987650	8900	8900	8900	8900	0
379	20230605	121800	211987650	8900	8900	8900	8900	0
380	20230605	121700	211987650	8900	8900	8900	8900	0
381	20230605	121600	211987650	8900	8900	8900	8900	0
382	20230605	121500	211987650	8900	8850	8900	8820	529
383	20230605	121400	207316210	8860	8860	8860	8860	0
384	20230605	121300	207316210	8860	8860	8860	8860	0
385	20230605	121200	207316210	8860	8860	8860	8860	0
386	20230605	121100	207316210	8860	8870	8870	8860	492
387	20230605	121000	202954300	8870	8870	8870	8870	0
388	20230605	120900	202954300	8870	8880	8880	8870	30
389	20230605	120800	202688100	8870	8870	8870	8870	0
390	20230605	120700	202688100	8870	8870	8870	8870	0
391	20230605	120600	202688100	8870	8870	8870	8870	0
392	20230605	120500	202688100	8870	8870	8870	8870	0
393	20230605	120400	202688100	8870	8870	8870	8870	0
394	20230605	120300	202688100	8870	8870	8870	8870	0
395	20230605	120200	202688100	8870	8870	8870	8870	0
396	20230605	120100	202688100	8870	8870	8870	8870	0
397	20230605	120000	202688100	8870	8870	8870	8870	2
398	20230605	115900	202670360	8900	8900	8900	8900	0
399	20230605	115800	202670360	8900	8900	8900	8900	0
400	20230605	115700	202670360	8900	8900	8900	8900	0
401	20230605	115600	202670360	8900	8900	8900	8900	0
402	20230605	115500	202670360	8900	8900	8900	8900	0
403	20230605	115400	202670360	8900	8900	8900	8900	0
404	20230605	115300	202670360	8900	8900	8900	8900	0
405	20230605	115200	202670360	8900	8900	8900	8900	0
406	20230605	115100	202670360	8900	8900	8900	8900	0
407	20230605	115000	202670360	8900	8900	8900	8900	0
408	20230605	114900	202670360	8900	8900	8900	8900	0
409	20230605	114800	202670360	8900	8900	8900	8900	0
410	20230605	114700	202670360	8900	8900	8900	8900	0
411	20230605	114600	202670360	8900	8900	8900	8900	0
412	20230605	114500	202670360	8900	8900	8900	8900	0
413	20230605	114400	202670360	8900	8900	8900	8900	0
414	20230605	114300	202670360	8900	8870	8900	8860	302
415	20230605	114200	199993190	8890	8890	8890	8890	10
416	20230605	114100	199904290	8890	8890	8890	8890	0
417	20230605	114000	199904290	8890	8890	8890	8890	0
418	20230605	113900	199904290	8890	8890	8890	8890	0
419	20230605	113800	199904290	8890	8890	8890	8890	1
420	20230605	113700	199895400	8900	8900	8900	8900	0
421	20230605	113600	199895400	8900	8900	8900	8900	0
422	20230605	113500	199895400	8900	8900	8900	8900	0
423	20230605	113400	199895400	8900	8880	8900	8850	502
424	20230605	113300	195448630	8880	8880	8880	8880	17
425	20230605	113200	195297670	8880	8880	8880	8880	0
426	20230605	113100	195297670	8880	8880	8880	8880	0
427	20230605	113000	195297670	8880	8880	8880	8880	0
428	20230605	112900	195297670	8880	8880	8880	8880	1
429	20230605	112800	195288790	8880	8880	8880	8880	0
430	20230605	112700	195288790	8880	8880	8880	8880	0
431	20230605	112600	195288790	8880	8880	8880	8880	0
432	20230605	112500	195288790	8880	8880	8880	8880	0
433	20230605	112400	195288790	8880	8880	8880	8880	0
434	20230605	112300	195288790	8880	8880	8880	8880	0
435	20230605	112200	195288790	8880	8880	8880	8880	0
436	20230605	112100	195288790	8880	8880	8880	8880	0
437	20230605	112000	195288790	8880	8880	8880	8880	0
438	20230605	111900	195288790	8880	8880	8880	8880	0
439	20230605	111800	195288790	8880	8880	8880	8880	0
440	20230605	111700	195288790	8880	8880	8880	8880	19
441	20230605	111600	195120070	8880	8890	8890	8880	105
442	20230605	111500	194187610	8900	8900	8900	8900	0
443	20230605	111400	194187610	8900	8900	8900	8900	0
444	20230605	111300	194187610	8900	8900	8900	8900	0
445	20230605	111200	194187610	8900	8900	8900	8900	0
446	20230605	111100	194187610	8900	8900	8900	8900	0
447	20230605	111000	194187610	8900	8900	8900	8900	0
448	20230605	110900	194187610	8900	8900	8900	8900	0
449	20230605	110800	194187610	8900	8900	8900	8900	0
450	20230605	110700	194187610	8900	8900	8900	8900	0
451	20230605	110600	194187610	8900	8900	8900	8900	0
452	20230605	110500	194187610	8900	8900	8900	8900	0
453	20230605	110400	194187610	8900	8900	8900	8900	0
454	20230605	110300	194187610	8900	8900	8900	8900	0
455	20230605	110200	194187610	8900	8900	8900	8900	0
456	20230605	110100	194187610	8900	8900	8900	8900	184
457	20230605	110000	192550010	8900	8910	8910	8900	71
458	20230605	105900	191917880	8910	8910	8910	8910	156
459	20230605	105800	190527920	8970	8970	8970	8970	0
460	20230605	105700	190527920	8970	8970	8970	8970	0
461	20230605	105600	190527920	8970	8970	8970	8970	0
462	20230605	105500	190527920	8970	8970	8970	8970	0
463	20230605	105400	190527920	8970	8940	8970	8940	3
464	20230605	105300	190501040	8970	8970	8970	8970	0
465	20230605	105200	190501040	8970	8970	8970	8970	0
466	20230605	105100	190501040	8970	8970	8970	8970	0
467	20230605	105000	190501040	8970	8970	8970	8970	0
468	20230605	104900	190501040	8970	8970	8970	8970	0
469	20230605	104800	190501040	8970	8970	8970	8970	0
470	20230605	104700	190501040	8970	8970	8970	8970	0
471	20230605	104600	190501040	8970	8970	8970	8970	0
472	20230605	104500	190501040	8970	8970	8970	8970	0
473	20230605	104400	190501040	8970	8970	8970	8970	0
474	20230605	104300	190501040	8970	8930	8970	8930	3
475	20230605	104200	190474200	8920	8920	8920	8920	0
476	20230605	104100	190474200	8920	8920	8920	8920	31
477	20230605	104000	190197680	8900	8900	8900	8900	0
478	20230605	103900	190197680	8900	8900	8900	8900	238
479	20230605	103800	188079480	8900	8900	8900	8900	0
480	20230605	103700	188079480	8900	8900	8900	8900	0
481	20230605	103600	188079480	8900	8900	8900	8900	0
482	20230605	103500	188079480	8900	8920	8920	8900	102
483	20230605	103400	187171150	8920	8920	8920	8920	63
484	20230605	103300	186609190	8920	8920	8920	8920	0
485	20230605	103200	186609190	8920	8920	8920	8920	0
486	20230605	103100	186609190	8920	8920	8920	8920	0
487	20230605	103000	186609190	8920	8920	8920	8920	1
488	20230605	102900	186600270	8940	8920	8940	8920	127
489	20230605	102800	185467390	8950	8950	8950	8950	0
490	20230605	102700	185467390	8950	8950	8950	8950	0
491	20230605	102600	185467390	8950	8950	8950	8950	156
492	20230605	102500	184071190	8980	8980	8980	8980	0
493	20230605	102400	184071190	8980	8980	8980	8980	0
494	20230605	102300	184071190	8980	8980	8980	8980	0
495	20230605	102200	184071190	8980	8980	8980	8980	0
496	20230605	102100	184071190	8980	8980	8980	8980	0
497	20230605	102000	184071190	8980	8980	8980	8980	0
498	20230605	101900	184071190	8980	8980	8980	8980	0
499	20230605	101800	184071190	8980	8980	8980	8980	1
500	20230605	101700	184062210	8950	8950	8950	8950	1
501	20230605	101600	184053260	8980	8980	8980	8980	0
502	20230605	101500	184053260	8980	8980	8980	8980	0
503	20230605	101400	184053260	8980	8980	8980	8980	0
504	20230605	101300	184053260	8980	8950	8980	8950	2
505	20230605	101200	184035330	8940	8950	8980	8940	32
506	20230605	101100	183749150	8990	8990	8990	8990	0
507	20230605	101000	183749150	8990	8980	8990	8980	4
508	20230605	100900	183713200	8990	8990	8990	8990	0
509	20230605	100800	183713200	8990	8990	8990	8990	0
510	20230605	100700	183713200	8990	8990	8990	8990	0
511	20230605	100600	183713200	8990	8970	8990	8940	248
512	20230605	100500	181494560	8990	9010	9010	8990	360
513	20230605	100400	178255910	9020	9020	9020	9020	0
514	20230605	100300	178255910	9020	9020	9020	9020	194
515	20230605	100200	176506030	9060	9050	9060	9050	100
516	20230605	100100	175600040	9060	9050	9060	9050	5
517	20230605	100000	175554750	9070	9060	9070	9050	279
518	20230605	095900	173029290	9080	9080	9080	9080	0
519	20230605	095800	173029290	9080	9070	9090	9070	606
520	20230605	095700	167523160	9090	9080	9100	9080	1202
521	20230605	095600	156598630	9090	9080	9090	9080	2
522	20230605	095500	156580460	9050	9000	9050	9000	2062
523	20230605	095400	137937160	9000	9000	9000	9000	10
524	20230605	095300	137847160	9010	9010	9010	9010	76
525	20230605	095200	137162400	9000	9000	9000	9000	370
526	20230605	095100	133832400	8990	8990	8990	8990	12
527	20230605	095000	133724520	9000	9000	9000	9000	7
528	20230605	094900	133661520	8990	8980	8990	8980	278
529	20230605	094800	131163540	8980	8980	8980	8980	1
530	20230605	094700	131154560	8980	8980	8980	8980	1
531	20230605	094600	131145580	8970	8970	8970	8970	18
532	20230605	094500	130984120	8990	8980	8990	8980	201
533	20230605	094400	129179130	8990	8990	8990	8990	0
534	20230605	094300	129179130	8990	8960	8990	8960	797
535	20230605	094200	122030530	8950	8950	8960	8950	100
536	20230605	094100	121135330	8960	8960	8960	8960	4
537	20230605	094000	121099490	8960	8960	8960	8960	100
538	20230605	093900	120203490	8960	8960	8960	8960	108
539	20230605	093800	119235810	8960	8960	8960	8960	0
540	20230605	093700	119235810	8960	8960	8960	8960	0
541	20230605	093600	119235810	8960	8950	8960	8950	400
542	20230605	093500	115654140	8950	8950	8950	8950	233
543	20230605	093400	113568790	8940	8940	8940	8940	0
544	20230605	093300	113568790	8940	8940	8940	8940	0
545	20230605	093200	113568790	8940	8940	8940	8940	30
546	20230605	093100	113300590	8940	8940	8940	8940	2
547	20230605	093000	113282710	8960	8950	8960	8940	152
548	20230605	092900	111923690	8960	8960	8960	8960	28
549	20230605	092800	111672810	8950	8940	8950	8940	119
550	20230605	092700	110607770	8950	8940	8950	8940	229
551	20230605	092600	108560040	8940	8920	8940	8920	204
552	20230605	092500	106737750	8900	8890	8900	8890	52
553	20230605	092400	106275070	8890	8890	8890	8890	0
554	20230605	092300	106275070	8890	8890	8890	8890	1
555	20230605	092200	106266180	8890	8870	8890	8870	274
556	20230605	092100	103831090	8850	8860	8860	8850	7213
557	20230605	092000	39995650	8880	8880	8880	8880	0
558	20230605	091900	39995650	8880	8880	8880	8880	8
559	20230605	091800	39924610	8890	8890	8890	8890	0
560	20230605	091700	39924610	8890	8890	8890	8890	70
561	20230605	091600	39302310	8890	8880	8890	8860	1892
562	20230605	091500	22528330	8890	8890	8890	8890	126
563	20230605	091400	21408190	8900	8920	8930	8900	82
564	20230605	091300	20676290	8940	8940	8940	8940	0
565	20230605	091200	20676290	8940	8940	8940	8940	100
566	20230605	091100	19782290	8940	8890	8940	8890	2
567	20230605	091000	19764460	8890	8890	8890	8890	65
568	20230605	090900	19186610	8970	8970	8970	8970	0
569	20230605	090800	19186610	8970	8950	8970	8950	10
570	20230605	090700	19097030	8950	8880	8950	8880	396
571	20230605	090600	15579720	8880	8880	8880	8880	1
572	20230605	090500	15570840	8840	8790	8880	8790	171
573	20230605	090400	14066660	8890	8800	8890	8780	795
574	20230605	090300	7080670	8800	8860	8860	8800	386
575	20230605	090200	3681050	8870	8870	8870	8870	0
576	20230605	090100	3681050	8870	8870	8870	8870	236
577	20230605	090000	1587730	8870	8870	8870	8870	179