KissMeData/448730/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205000	210566090	5110	5110	5110	5110	3169
3	20230605	204900	210566090	5110	5110	5110	5110	0
4	20230605	204800	210566090	5110	5110	5110	5110	0
5	20230605	204700	210566090	5110	5110	5110	5110	0
6	20230605	204600	210566090	5110	5110	5110	5110	0
7	20230605	204500	210566090	5110	5110	5110	5110	0
8	20230605	204400	210566090	5110	5110	5110	5110	0
9	20230605	204300	210566090	5110	5110	5110	5110	0
10	20230605	204200	210566090	5110	5110	5110	5110	0
11	20230605	204100	210566090	5110	5110	5110	5110	0
12	20230605	204000	210566090	5110	5110	5110	5110	0
13	20230605	203900	210566090	5110	5110	5110	5110	0
14	20230605	203800	210566090	5110	5110	5110	5110	0
15	20230605	203700	210566090	5110	5110	5110	5110	0
16	20230605	203600	210566090	5110	5110	5110	5110	0
17	20230605	203500	210566090	5110	5110	5110	5110	0
18	20230605	203400	210566090	5110	5110	5110	5110	0
19	20230605	203300	210566090	5110	5110	5110	5110	0
20	20230605	203200	210566090	5110	5110	5110	5110	0
21	20230605	203100	210566090	5110	5110	5110	5110	0
22	20230605	203000	210566090	5110	5110	5110	5110	0
23	20230605	202900	210566090	5110	5110	5110	5110	0
24	20230605	202800	210566090	5110	5110	5110	5110	0
25	20230605	202700	210566090	5110	5110	5110	5110	0
26	20230605	202600	210566090	5110	5110	5110	5110	0
27	20230605	202500	210566090	5110	5110	5110	5110	0
28	20230605	202400	210566090	5110	5110	5110	5110	0
29	20230605	202300	210566090	5110	5110	5110	5110	0
30	20230605	202200	210566090	5110	5110	5110	5110	0
31	20230605	202100	210566090	5110	5110	5110	5110	0
32	20230605	202000	210566090	5110	5110	5110	5110	3169
33	20230605	201900	210566090	5110	5110	5110	5110	0
34	20230605	201800	210566090	5110	5110	5110	5110	0
35	20230605	201700	210566090	5110	5110	5110	5110	0
36	20230605	201600	210566090	5110	5110	5110	5110	0
37	20230605	201500	210566090	5110	5110	5110	5110	0
38	20230605	201400	210566090	5110	5110	5110	5110	0
39	20230605	201300	210566090	5110	5110	5110	5110	0
40	20230605	201200	210566090	5110	5110	5110	5110	0
41	20230605	201100	210566090	5110	5110	5110	5110	0
42	20230605	201000	210566090	5110	5110	5110	5110	0
43	20230605	200900	210566090	5110	5110	5110	5110	0
44	20230605	200800	210566090	5110	5110	5110	5110	0
45	20230605	200700	210566090	5110	5110	5110	5110	0
46	20230605	200600	210566090	5110	5110	5110	5110	0
47	20230605	200500	210566090	5110	5110	5110	5110	0
48	20230605	200400	210566090	5110	5110	5110	5110	0
49	20230605	200300	210566090	5110	5110	5110	5110	0
50	20230605	200200	210566090	5110	5110	5110	5110	0
51	20230605	200100	210566090	5110	5110	5110	5110	0
52	20230605	200000	210566090	5110	5110	5110	5110	0
53	20230605	195900	210566090	5110	5110	5110	5110	0
54	20230605	195800	210566090	5110	5110	5110	5110	0
55	20230605	195700	210566090	5110	5110	5110	5110	0
56	20230605	195600	210566090	5110	5110	5110	5110	0
57	20230605	195500	210566090	5110	5110	5110	5110	0
58	20230605	195400	210566090	5110	5110	5110	5110	0
59	20230605	195300	210566090	5110	5110	5110	5110	0
60	20230605	195200	210566090	5110	5110	5110	5110	0
61	20230605	195100	210566090	5110	5110	5110	5110	0
62	20230605	195000	210566090	5110	5110	5110	5110	3169
63	20230605	194900	210566090	5110	5110	5110	5110	0
64	20230605	194800	210566090	5110	5110	5110	5110	0
65	20230605	194700	210566090	5110	5110	5110	5110	0
66	20230605	194600	210566090	5110	5110	5110	5110	0
67	20230605	194500	210566090	5110	5110	5110	5110	0
68	20230605	194400	210566090	5110	5110	5110	5110	0
69	20230605	194300	210566090	5110	5110	5110	5110	0
70	20230605	194200	210566090	5110	5110	5110	5110	0
71	20230605	194100	210566090	5110	5110	5110	5110	0
72	20230605	194000	210566090	5110	5110	5110	5110	0
73	20230605	193900	210566090	5110	5110	5110	5110	0
74	20230605	193800	210566090	5110	5110	5110	5110	0
75	20230605	193700	210566090	5110	5110	5110	5110	0
76	20230605	193600	210566090	5110	5110	5110	5110	0
77	20230605	193500	210566090	5110	5110	5110	5110	0
78	20230605	193400	210566090	5110	5110	5110	5110	0
79	20230605	193300	210566090	5110	5110	5110	5110	0
80	20230605	193200	210566090	5110	5110	5110	5110	0
81	20230605	193100	210566090	5110	5110	5110	5110	0
82	20230605	193000	210566090	5110	5110	5110	5110	0
83	20230605	192900	210566090	5110	5110	5110	5110	0
84	20230605	192800	210566090	5110	5110	5110	5110	0
85	20230605	192700	210566090	5110	5110	5110	5110	0
86	20230605	192600	210566090	5110	5110	5110	5110	0
87	20230605	192500	210566090	5110	5110	5110	5110	0
88	20230605	192400	210566090	5110	5110	5110	5110	0
89	20230605	192300	210566090	5110	5110	5110	5110	0
90	20230605	192200	210566090	5110	5110	5110	5110	0
91	20230605	192100	210566090	5110	5110	5110	5110	0
92	20230605	192000	210566090	5110	5110	5110	5110	3169
93	20230605	191900	210566090	5110	5110	5110	5110	0
94	20230605	191800	210566090	5110	5110	5110	5110	0
95	20230605	191700	210566090	5110	5110	5110	5110	0
96	20230605	191600	210566090	5110	5110	5110	5110	0
97	20230605	191500	210566090	5110	5110	5110	5110	0
98	20230605	191400	210566090	5110	5110	5110	5110	0
99	20230605	191300	210566090	5110	5110	5110	5110	0
100	20230605	191200	210566090	5110	5110	5110	5110	0
101	20230605	191100	210566090	5110	5110	5110	5110	0
102	20230605	191000	210566090	5110	5110	5110	5110	0
103	20230605	190900	210566090	5110	5110	5110	5110	0
104	20230605	190800	210566090	5110	5110	5110	5110	0
105	20230605	190700	210566090	5110	5110	5110	5110	0
106	20230605	190600	210566090	5110	5110	5110	5110	0
107	20230605	190500	210566090	5110	5110	5110	5110	0
108	20230605	190400	210566090	5110	5110	5110	5110	0
109	20230605	190300	210566090	5110	5110	5110	5110	0
110	20230605	190200	210566090	5110	5110	5110	5110	0
111	20230605	190100	210566090	5110	5110	5110	5110	0
112	20230605	190000	210566090	5110	5110	5110	5110	0
113	20230605	185900	210566090	5110	5110	5110	5110	0
114	20230605	185800	210566090	5110	5110	5110	5110	0
115	20230605	185700	210566090	5110	5110	5110	5110	0
116	20230605	185600	210566090	5110	5110	5110	5110	0
117	20230605	185500	210566090	5110	5110	5110	5110	0
118	20230605	185400	210566090	5110	5110	5110	5110	0
119	20230605	185300	210566090	5110	5110	5110	5110	0
120	20230605	185200	210566090	5110	5110	5110	5110	0
121	20230605	185100	210566090	5110	5110	5110	5110	0
122	20230605	185000	210566090	5110	5110	5110	5110	3169
123	20230605	184900	210566090	5110	5110	5110	5110	0
124	20230605	184800	210566090	5110	5110	5110	5110	0
125	20230605	184700	210566090	5110	5110	5110	5110	0
126	20230605	184600	210566090	5110	5110	5110	5110	0
127	20230605	184500	210566090	5110	5110	5110	5110	0
128	20230605	184400	210566090	5110	5110	5110	5110	0
129	20230605	184300	210566090	5110	5110	5110	5110	0
130	20230605	184200	210566090	5110	5110	5110	5110	0
131	20230605	184100	210566090	5110	5110	5110	5110	0
132	20230605	184000	210566090	5110	5110	5110	5110	0
133	20230605	183900	210566090	5110	5110	5110	5110	0
134	20230605	183800	210566090	5110	5110	5110	5110	0
135	20230605	183700	210566090	5110	5110	5110	5110	0
136	20230605	183600	210566090	5110	5110	5110	5110	0
137	20230605	183500	210566090	5110	5110	5110	5110	0
138	20230605	183400	210566090	5110	5110	5110	5110	0
139	20230605	183300	210566090	5110	5110	5110	5110	0
140	20230605	183200	210566090	5110	5110	5110	5110	0
141	20230605	183100	210566090	5110	5110	5110	5110	0
142	20230605	183000	210566090	5110	5110	5110	5110	0
143	20230605	182900	210566090	5110	5110	5110	5110	0
144	20230605	182800	210566090	5110	5110	5110	5110	0
145	20230605	182700	210566090	5110	5110	5110	5110	0
146	20230605	182600	210566090	5110	5110	5110	5110	0
147	20230605	182500	210566090	5110	5110	5110	5110	0
148	20230605	182400	210566090	5110	5110	5110	5110	0
149	20230605	182300	210566090	5110	5110	5110	5110	0
150	20230605	182200	210566090	5110	5110	5110	5110	0
151	20230605	182100	210566090	5110	5110	5110	5110	0
152	20230605	182000	210566090	5110	5110	5110	5110	3169
153	20230605	181900	210566090	5110	5110	5110	5110	0
154	20230605	181800	210566090	5110	5110	5110	5110	0
155	20230605	181700	210566090	5110	5110	5110	5110	0
156	20230605	181600	210566090	5110	5110	5110	5110	0
157	20230605	181500	210566090	5110	5110	5110	5110	0
158	20230605	181400	210566090	5110	5110	5110	5110	0
159	20230605	181300	210566090	5110	5110	5110	5110	0
160	20230605	181200	210566090	5110	5110	5110	5110	0
161	20230605	181100	210566090	5110	5110	5110	5110	0
162	20230605	181000	210566090	5110	5110	5110	5110	0
163	20230605	180900	210566090	5110	5110	5110	5110	0
164	20230605	180800	210566090	5110	5110	5110	5110	0
165	20230605	180700	210566090	5110	5110	5110	5110	0
166	20230605	180600	210566090	5110	5110	5110	5110	0
167	20230605	180500	210566090	5110	5110	5110	5110	0
168	20230605	180400	210566090	5110	5110	5110	5110	0
169	20230605	180300	210566090	5110	5110	5110	5110	0
170	20230605	180200	210566090	5110	5110	5110	5110	0
171	20230605	180100	210566090	5110	5110	5110	5110	0
172	20230605	180000	210566090	5110	5110	5110	5110	0
173	20230605	175900	210566090	5110	5110	5110	5110	0
174	20230605	175800	210566090	5110	5110	5110	5110	0
175	20230605	175700	210566090	5110	5110	5110	5110	0
176	20230605	175600	210566090	5110	5110	5110	5110	0
177	20230605	175500	210566090	5110	5110	5110	5110	0
178	20230605	175400	210566090	5110	5110	5110	5110	0
179	20230605	175300	210566090	5110	5110	5110	5110	0
180	20230605	175200	210566090	5110	5110	5110	5110	0
181	20230605	175100	210566090	5110	5110	5110	5110	0
182	20230605	175000	210566090	5110	5110	5110	5110	3169
183	20230605	174900	210566090	5110	5110	5110	5110	0
184	20230605	174800	210566090	5110	5110	5110	5110	0
185	20230605	174700	210566090	5110	5110	5110	5110	0
186	20230605	174600	210566090	5110	5110	5110	5110	0
187	20230605	174500	210566090	5110	5110	5110	5110	0
188	20230605	174400	210566090	5110	5110	5110	5110	0
189	20230605	174300	210566090	5110	5110	5110	5110	0
190	20230605	174200	210566090	5110	5110	5110	5110	0
191	20230605	174100	210566090	5110	5110	5110	5110	0
192	20230605	174000	210566090	5110	5110	5110	5110	0
193	20230605	173900	210566090	5110	5110	5110	5110	0
194	20230605	173800	210566090	5110	5110	5110	5110	0
195	20230605	173700	210566090	5110	5110	5110	5110	0
196	20230605	173600	210566090	5110	5110	5110	5110	0
197	20230605	173500	210566090	5110	5110	5110	5110	0
198	20230605	173400	210566090	5110	5110	5110	5110	0
199	20230605	173300	210566090	5110	5110	5110	5110	0
200	20230605	173200	210566090	5110	5110	5110	5110	0
201	20230605	173100	210566090	5110	5110	5110	5110	0
202	20230605	173000	210566090	5110	5110	5110	5110	0
203	20230605	172900	210566090	5110	5110	5110	5110	0
204	20230605	172800	210566090	5110	5110	5110	5110	0
205	20230605	172700	210566090	5110	5110	5110	5110	0
206	20230605	172600	210566090	5110	5110	5110	5110	0
207	20230605	172500	210566090	5110	5110	5110	5110	0
208	20230605	172400	210566090	5110	5110	5110	5110	0
209	20230605	172300	210566090	5110	5110	5110	5110	0
210	20230605	172200	210566090	5110	5110	5110	5110	0
211	20230605	172100	210566090	5110	5110	5110	5110	0
212	20230605	172000	210566090	5110	5110	5110	5110	3169
213	20230605	171900	210566090	5110	5110	5110	5110	0
214	20230605	171800	210566090	5110	5110	5110	5110	0
215	20230605	171700	210566090	5110	5110	5110	5110	0
216	20230605	171600	210566090	5110	5110	5110	5110	0
217	20230605	171500	210566090	5110	5110	5110	5110	0
218	20230605	171400	210566090	5110	5110	5110	5110	0
219	20230605	171300	210566090	5110	5110	5110	5110	0
220	20230605	171200	210566090	5110	5110	5110	5110	0
221	20230605	171100	210566090	5110	5110	5110	5110	0
222	20230605	171000	210566090	5110	5110	5110	5110	0
223	20230605	170900	210566090	5110	5110	5110	5110	0
224	20230605	170800	210566090	5110	5110	5110	5110	0
225	20230605	170700	210566090	5110	5110	5110	5110	0
226	20230605	170600	210566090	5110	5110	5110	5110	0
227	20230605	170500	210566090	5110	5110	5110	5110	0
228	20230605	170400	210566090	5110	5110	5110	5110	0
229	20230605	170300	210566090	5110	5110	5110	5110	0
230	20230605	170200	210566090	5110	5110	5110	5110	0
231	20230605	170100	210566090	5110	5110	5110	5110	0
232	20230605	170000	210566090	5110	5110	5110	5110	0
233	20230605	165900	210566090	5110	5110	5110	5110	0
234	20230605	165800	210566090	5110	5110	5110	5110	0
235	20230605	165700	210566090	5110	5110	5110	5110	0
236	20230605	165600	210566090	5110	5110	5110	5110	0
237	20230605	165500	210566090	5110	5110	5110	5110	0
238	20230605	165400	210566090	5110	5110	5110	5110	0
239	20230605	165300	210566090	5110	5110	5110	5110	0
240	20230605	165200	210566090	5110	5110	5110	5110	0
241	20230605	165100	210566090	5110	5110	5110	5110	0
242	20230605	165000	210566090	5110	5110	5110	5110	3169
243	20230605	164900	210566090	5110	5110	5110	5110	0
244	20230605	164800	210566090	5110	5110	5110	5110	0
245	20230605	164700	210566090	5110	5110	5110	5110	0
246	20230605	164600	210566090	5110	5110	5110	5110	0
247	20230605	164500	210566090	5110	5110	5110	5110	0
248	20230605	164400	210566090	5110	5110	5110	5110	0
249	20230605	164300	210566090	5110	5110	5110	5110	0
250	20230605	164200	210566090	5110	5110	5110	5110	0
251	20230605	164100	210566090	5110	5110	5110	5110	0
252	20230605	164000	210566090	5110	5110	5110	5110	0
253	20230605	163900	210566090	5110	5110	5110	5110	0
254	20230605	163800	210566090	5110	5110	5110	5110	0
255	20230605	163700	210566090	5110	5110	5110	5110	0
256	20230605	163600	210566090	5110	5110	5110	5110	0
257	20230605	163500	210566090	5110	5110	5110	5110	0
258	20230605	163400	210566090	5110	5110	5110	5110	0
259	20230605	163300	210566090	5110	5110	5110	5110	0
260	20230605	163200	210566090	5110	5110	5110	5110	0
261	20230605	163100	210566090	5110	5110	5110	5110	0
262	20230605	163000	210566090	5110	5110	5110	5110	0
263	20230605	162900	210566090	5110	5110	5110	5110	0
264	20230605	162800	210566090	5110	5110	5110	5110	0
265	20230605	162700	210566090	5110	5110	5110	5110	0
266	20230605	162600	210566090	5110	5110	5110	5110	0
267	20230605	162500	210566090	5110	5110	5110	5110	0
268	20230605	162400	210566090	5110	5110	5110	5110	0
269	20230605	162300	210566090	5110	5110	5110	5110	0
270	20230605	162200	210566090	5110	5110	5110	5110	0
271	20230605	162100	210566090	5110	5110	5110	5110	0
272	20230605	162000	210566090	5110	5110	5110	5110	3169
273	20230605	161900	210566090	5110	5110	5110	5110	0
274	20230605	161800	210566090	5110	5110	5110	5110	0
275	20230605	161700	210566090	5110	5110	5110	5110	0
276	20230605	161600	210566090	5110	5110	5110	5110	0
277	20230605	161500	210566090	5110	5110	5110	5110	0
278	20230605	161400	210566090	5110	5110	5110	5110	0
279	20230605	161300	210566090	5110	5110	5110	5110	0
280	20230605	161200	210566090	5110	5110	5110	5110	0
281	20230605	161100	210566090	5110	5110	5110	5110	0
282	20230605	161000	210566090	5110	5110	5110	5110	0
283	20230605	160900	210566090	5110	5110	5110	5110	0
284	20230605	160800	210566090	5110	5110	5110	5110	0
285	20230605	160700	210566090	5110	5110	5110	5110	0
286	20230605	160600	210566090	5110	5110	5110	5110	0
287	20230605	160500	210566090	5110	5110	5110	5110	0
288	20230605	160400	210566090	5110	5110	5110	5110	0
289	20230605	160300	210566090	5110	5110	5110	5110	0
290	20230605	160200	210566090	5110	5110	5110	5110	0
291	20230605	160100	210566090	5110	5110	5110	5110	0
292	20230605	160000	210566090	5110	5110	5110	5110	0
293	20230605	155900	210566090	5110	5110	5110	5110	0
294	20230605	155800	210566090	5110	5110	5110	5110	0
295	20230605	155700	210566090	5110	5110	5110	5110	0
296	20230605	155600	210566090	5110	5110	5110	5110	0
297	20230605	155500	210566090	5110	5110	5110	5110	0
298	20230605	155400	210566090	5110	5110	5110	5110	0
299	20230605	155300	210566090	5110	5110	5110	5110	0
300	20230605	155200	210566090	5110	5110	5110	5110	0
301	20230605	155100	210566090	5110	5110	5110	5110	0
302	20230605	155000	210566090	5110	5110	5110	5110	3169
303	20230605	154900	210566090	5110	5110	5110	5110	0
304	20230605	154800	210566090	5110	5110	5110	5110	0
305	20230605	154700	210566090	5110	5110	5110	5110	0
306	20230605	154600	210566090	5110	5110	5110	5110	0
307	20230605	154500	210566090	5110	5110	5110	5110	0
308	20230605	154400	210566090	5110	5110	5110	5110	0
309	20230605	154300	210566090	5110	5110	5110	5110	0
310	20230605	154200	210566090	5110	5110	5110	5110	0
311	20230605	154100	210566090	5110	5110	5110	5110	0
312	20230605	154000	210566090	5110	5110	5110	5110	0
313	20230605	153900	210566090	5110	5110	5110	5110	0
314	20230605	153800	210566090	5110	5110	5110	5110	0
315	20230605	153700	210566090	5110	5110	5110	5110	0
316	20230605	153600	210566090	5110	5110	5110	5110	0
317	20230605	153500	210566090	5110	5110	5110	5110	0
318	20230605	153400	210566090	5110	5110	5110	5110	0
319	20230605	153300	210566090	5110	5110	5110	5110	0
320	20230605	153200	210566090	5110	5110	5110	5110	0
321	20230605	153100	210566090	5110	5110	5110	5110	0
322	20230605	153000	210566090	5110	5110	5110	5110	3169
323	20230605	152900	194372500	5110	5110	5110	5110	0
324	20230605	152800	194372500	5110	5110	5110	5110	0
325	20230605	152700	194372500	5110	5110	5110	5110	0
326	20230605	152600	194372500	5110	5110	5110	5110	0
327	20230605	152500	194372500	5110	5110	5110	5110	0
328	20230605	152400	194372500	5110	5110	5110	5110	0
329	20230605	152300	194372500	5110	5110	5110	5110	0
330	20230605	152200	194372500	5110	5110	5110	5110	0
331	20230605	152100	194372500	5110	5110	5110	5110	0
332	20230605	152000	194372500	5110	5110	5110	5110	0
333	20230605	151900	194372500	5110	5110	5110	5110	35
334	20230605	151800	194193650	5100	5110	5110	5100	529
335	20230605	151700	191493440	5110	5110	5110	5110	63
336	20230605	151600	191171510	5110	5100	5110	5100	142
337	20230605	151500	190446880	5110	5100	5110	5100	96
338	20230605	151400	189956440	5110	5110	5110	5110	56
339	20230605	151300	189670280	5110	5110	5110	5110	0
340	20230605	151200	189670280	5110	5110	5110	5100	13
341	20230605	151100	189603910	5110	5110	5110	5100	89
342	20230605	151000	189149160	5110	5100	5110	5100	3
343	20230605	150900	189133840	5110	5110	5110	5100	50
344	20230605	150800	188878400	5110	5100	5110	5100	22
345	20230605	150700	188766180	5100	5100	5100	5100	130
346	20230605	150600	188103180	5100	5100	5100	5100	1297
347	20230605	150500	181488480	5100	5100	5100	5100	0
348	20230605	150400	181488480	5100	5100	5100	5100	23
349	20230605	150300	181371180	5100	5110	5110	5100	13
350	20230605	150200	181304860	5100	5100	5100	5100	604
351	20230605	150100	178224460	5110	5100	5110	5100	44
352	20230605	150000	177999670	5100	5100	5100	5100	50
353	20230605	145900	177744670	5100	5100	5100	5100	500
354	20230605	145800	175194670	5100	5100	5100	5100	0
355	20230605	145700	175194670	5100	5100	5100	5100	0
356	20230605	145600	175194670	5100	5100	5100	5100	0
357	20230605	145500	175194670	5100	5110	5110	5100	3
358	20230605	145400	175179350	5100	5100	5100	5100	7
359	20230605	145300	175143650	5100	5100	5100	5100	70
360	20230605	145200	174786650	5110	5100	5110	5100	695
361	20230605	145100	171242130	5100	5090	5100	5090	5
362	20230605	145000	171216660	5100	5100	5100	5100	25
363	20230605	144900	171089160	5100	5090	5100	5090	6
364	20230605	144800	171058570	5100	5100	5100	5100	2
365	20230605	144700	171048370	5090	5100	5100	5090	46
366	20230605	144600	170813820	5090	5100	5100	5090	111
367	20230605	144500	170247830	5100	5090	5100	5090	5
368	20230605	144400	170222350	5090	5100	5100	5090	224
369	20230605	144300	169080190	5090	5100	5100	5090	35
370	20230605	144200	168901780	5100	5100	5100	5100	63
371	20230605	144100	168580480	5090	5090	5090	5090	0
372	20230605	144000	168580480	5090	5090	5090	5090	0
373	20230605	143900	168580480	5090	5090	5090	5090	0
374	20230605	143800	168580480	5090	5090	5090	5090	1
375	20230605	143700	168575390	5090	5090	5090	5090	97
376	20230605	143600	168081660	5090	5090	5090	5090	0
377	20230605	143500	168081660	5090	5100	5100	5090	33
378	20230605	143400	167913390	5090	5090	5090	5090	0
379	20230605	143300	167913390	5090	5090	5090	5090	2
380	20230605	143200	167903210	5100	5090	5100	5090	14
381	20230605	143100	167831850	5100	5090	5100	5090	45
382	20230605	143000	167602380	5100	5100	5100	5100	21
383	20230605	142900	167495280	5090	5100	5100	5090	32
384	20230605	142800	167332110	5090	5090	5090	5090	2
385	20230605	142700	167321930	5100	5090	5100	5090	22
386	20230605	142600	167209740	5090	5090	5090	5090	6
387	20230605	142500	167179200	5100	5090	5100	5090	363
388	20230605	142400	165331290	5090	5100	5100	5090	1086
389	20230605	142300	159793770	5090	5090	5090	5090	102
390	20230605	142200	159274590	5100	5100	5100	5100	20
391	20230605	142100	159172590	5090	5100	5100	5090	24
392	20230605	142000	159050220	5100	5100	5100	5090	31
393	20230605	141900	158892150	5090	5090	5090	5090	8
394	20230605	141800	158851430	5090	5090	5100	5090	849
395	20230605	141700	154527700	5090	5090	5090	5090	0
396	20230605	141600	154527700	5090	5090	5090	5090	2
397	20230605	141500	154517520	5100	5100	5100	5100	21
398	20230605	141400	154410420	5100	5100	5100	5100	1
399	20230605	141300	154405320	5090	5090	5090	5090	0
400	20230605	141200	154405320	5090	5090	5090	5090	0
401	20230605	141100	154405320	5090	5090	5090	5090	0
402	20230605	141000	154405320	5090	5090	5090	5090	0
403	20230605	140900	154405320	5090	5090	5090	5090	0
404	20230605	140800	154405320	5090	5090	5090	5090	0
405	20230605	140700	154405320	5090	5090	5090	5090	0
406	20230605	140600	154405320	5090	5090	5090	5090	0
407	20230605	140500	154405320	5090	5090	5090	5090	0
408	20230605	140400	154405320	5090	5090	5090	5090	0
409	20230605	140300	154405320	5090	5090	5090	5090	0
410	20230605	140200	154405320	5090	5090	5090	5090	1
411	20230605	140100	154400230	5090	5090	5090	5090	4
412	20230605	140000	154379870	5100	5090	5100	5090	38
413	20230605	135900	154186250	5090	5090	5090	5090	188
414	20230605	135800	153229330	5090	5090	5090	5090	1875
415	20230605	135700	143685580	5090	5090	5090	5090	1
416	20230605	135600	143680490	5090	5090	5090	5090	11
417	20230605	135500	143624500	5100	5100	5100	5100	100
418	20230605	135400	143114500	5100	5100	5100	5090	45
419	20230605	135300	142885040	5090	5090	5090	5090	2
420	20230605	135200	142874860	5090	5090	5090	5090	20
421	20230605	135100	142773060	5100	5100	5100	5100	200
422	20230605	135000	141753060	5090	5090	5090	5090	0
423	20230605	134900	141753060	5090	5090	5090	5090	0
424	20230605	134800	141753060	5090	5090	5090	5090	0
425	20230605	134700	141753060	5090	5090	5090	5090	2
426	20230605	134600	141742880	5090	5090	5090	5090	0
427	20230605	134500	141742880	5090	5100	5100	5090	177
428	20230605	134400	140840370	5090	5090	5090	5090	30
429	20230605	134300	140687670	5090	5090	5090	5090	1517
430	20230605	134200	132966140	5090	5090	5090	5090	1789
431	20230605	134100	123860130	5090	5090	5090	5090	0
432	20230605	134000	123860130	5090	5090	5090	5090	1
433	20230605	133900	123855040	5090	5090	5090	5090	7
434	20230605	133800	123819410	5090	5090	5090	5090	5
435	20230605	133700	123793960	5090	5100	5100	5090	532
436	20230605	133600	121081370	5100	5100	5100	5090	1023
437	20230605	133500	115864950	5090	5090	5090	5090	0
438	20230605	133400	115864950	5090	5090	5090	5090	1
439	20230605	133300	115859860	5090	5090	5090	5090	9
440	20230605	133200	115814050	5090	5090	5090	5090	0
441	20230605	133100	115814050	5090	5090	5090	5090	0
442	20230605	133000	115814050	5090	5090	5090	5090	1
443	20230605	132900	115808960	5090	5090	5090	5090	0
444	20230605	132800	115808960	5090	5100	5100	5090	70
445	20230605	132700	115452020	5090	5090	5090	5090	0
446	20230605	132600	115452020	5090	5090	5090	5090	1
447	20230605	132500	115446930	5090	5090	5090	5090	5
448	20230605	132400	115421480	5090	5090	5090	5090	50
449	20230605	132300	115166980	5090	5090	5090	5090	1
450	20230605	132200	115161890	5100	5100	5100	5090	110
451	20230605	132100	114600990	5100	5090	5100	5090	3
452	20230605	132000	114585700	5100	5090	5100	5090	8
453	20230605	131900	114544950	5090	5100	5100	5090	3
454	20230605	131800	114529660	5090	5090	5090	5090	8
455	20230605	131700	114488940	5090	5090	5090	5090	75
456	20230605	131600	114107190	5090	5090	5090	5090	0
457	20230605	131500	114107190	5090	5090	5090	5090	0
458	20230605	131400	114107190	5090	5090	5090	5090	1
459	20230605	131300	114102100	5090	5090	5090	5090	18
460	20230605	131200	114010480	5090	5090	5090	5090	130
461	20230605	131100	113348780	5090	5090	5090	5090	5
462	20230605	131000	113323330	5090	5090	5090	5090	0
463	20230605	130900	113323330	5090	5090	5090	5090	0
464	20230605	130800	113323330	5090	5090	5090	5090	0
465	20230605	130700	113323330	5090	5090	5090	5090	3
466	20230605	130600	113308060	5100	5090	5100	5090	27
467	20230605	130500	113170620	5090	5090	5090	5090	263
468	20230605	130400	111831950	5090	5090	5090	5090	1
469	20230605	130300	111826860	5100	5100	5100	5100	4
470	20230605	130200	111806460	5100	5100	5100	5100	0
471	20230605	130100	111806460	5100	5100	5100	5100	0
472	20230605	130000	111806460	5100	5100	5100	5100	0
473	20230605	125900	111806460	5100	5100	5100	5100	3
474	20230605	125800	111791160	5100	5100	5100	5090	5
475	20230605	125700	111765670	5090	5100	5100	5090	3
476	20230605	125600	111750380	5090	5100	5100	5090	115
477	20230605	125500	111164000	5090	5090	5090	5090	20
478	20230605	125400	111062200	5100	5100	5100	5100	200
479	20230605	125300	110042200	5090	5090	5090	5090	0
480	20230605	125200	110042200	5090	5090	5090	5090	0
481	20230605	125100	110042200	5090	5090	5090	5090	0
482	20230605	125000	110042200	5090	5090	5090	5090	0
483	20230605	124900	110042200	5090	5100	5100	5090	2
484	20230605	124800	110032010	5100	5100	5100	5100	0
485	20230605	124700	110032010	5100	5100	5100	5100	2
486	20230605	124600	110021810	5090	5090	5090	5090	2
487	20230605	124500	110011630	5090	5090	5090	5090	0
488	20230605	124400	110011630	5090	5090	5090	5090	229
489	20230605	124300	108846020	5100	5100	5100	5100	0
490	20230605	124200	108846020	5100	5100	5100	5100	1
491	20230605	124100	108840920	5090	5090	5090	5090	44
492	20230605	124000	108616960	5090	5090	5090	5090	0
493	20230605	123900	108616960	5090	5090	5090	5090	0
494	20230605	123800	108616960	5090	5090	5090	5090	1
495	20230605	123700	108611870	5100	5100	5100	5100	9
496	20230605	123600	108565970	5090	5090	5090	5090	0
497	20230605	123500	108565970	5090	5090	5090	5090	0
498	20230605	123400	108565970	5090	5090	5090	5090	1
499	20230605	123300	108560880	5090	5100	5100	5090	18
500	20230605	123200	108469090	5090	5090	5090	5090	1
501	20230605	123100	108464000	5100	5090	5100	5090	7
502	20230605	123000	108428330	5090	5100	5100	5090	28
503	20230605	122900	108285790	5090	5090	5090	5080	268
504	20230605	122800	106921690	5080	5080	5080	5080	13
505	20230605	122700	106855650	5090	5090	5090	5090	1
506	20230605	122600	106850560	5090	5090	5090	5080	427
507	20230605	122500	104678550	5100	5100	5100	5100	0
508	20230605	122400	104678550	5100	5100	5100	5100	4
509	20230605	122300	104658150	5090	5090	5090	5090	0
510	20230605	122200	104658150	5090	5090	5090	5090	0
511	20230605	122100	104658150	5090	5090	5090	5090	0
512	20230605	122000	104658150	5090	5090	5090	5090	253
513	20230605	121900	103370380	5080	5080	5080	5080	139
514	20230605	121800	102664260	5080	5080	5080	5080	0
515	20230605	121700	102664260	5080	5080	5080	5080	602
516	20230605	121600	99606100	5090	5090	5090	5090	0
517	20230605	121500	99606100	5090	5090	5090	5090	16
518	20230605	121400	99524660	5090	5090	5090	5090	91
519	20230605	121300	99061470	5090	5090	5090	5090	11
520	20230605	121200	99005480	5090	5090	5090	5090	0
521	20230605	121100	99005480	5090	5090	5090	5090	0
522	20230605	121000	99005480	5090	5090	5090	5090	0
523	20230605	120900	99005480	5090	5080	5090	5080	11
524	20230605	120800	98949590	5090	5090	5090	5090	10
525	20230605	120700	98898690	5090	5090	5090	5090	0
526	20230605	120600	98898690	5090	5090	5090	5090	8
527	20230605	120500	98857970	5090	5090	5090	5090	0
528	20230605	120400	98857970	5090	5090	5090	5090	1
529	20230605	120300	98852880	5090	5090	5090	5090	1
530	20230605	120200	98847790	5090	5090	5090	5090	2
531	20230605	120100	98837610	5090	5090	5090	5090	1
532	20230605	120000	98832520	5090	5090	5090	5090	10
533	20230605	115900	98781620	5090	5090	5090	5090	1
534	20230605	115800	98776530	5090	5090	5090	5090	30
535	20230605	115700	98623830	5090	5090	5090	5090	0
536	20230605	115600	98623830	5090	5090	5090	5090	15
537	20230605	115500	98547480	5080	5080	5080	5080	0
538	20230605	115400	98547480	5080	5080	5080	5080	0
539	20230605	115300	98547480	5080	5080	5080	5080	0
540	20230605	115200	98547480	5080	5080	5080	5080	4
541	20230605	115100	98527160	5090	5090	5090	5090	0
542	20230605	115000	98527160	5090	5090	5090	5090	0
543	20230605	114900	98527160	5090	5090	5090	5090	3
544	20230605	114800	98511890	5080	5080	5080	5080	200
545	20230605	114700	97495890	5080	5080	5080	5080	0
546	20230605	114600	97495890	5080	5080	5080	5080	0
547	20230605	114500	97495890	5080	5080	5080	5080	0
548	20230605	114400	97495890	5080	5080	5080	5080	21
549	20230605	114300	97389210	5080	5090	5090	5080	67
550	20230605	114200	97048220	5090	5090	5090	5090	1
551	20230605	114100	97043130	5090	5090	5090	5090	1073
552	20230605	114000	91581560	5090	5090	5090	5090	17
553	20230605	113900	91495030	5090	5090	5090	5090	105
554	20230605	113800	90960580	5100	5100	5100	5100	0
555	20230605	113700	90960580	5100	5100	5100	5100	1
556	20230605	113600	90955480	5100	5100	5100	5100	5
557	20230605	113500	90929980	5100	5100	5100	5100	0
558	20230605	113400	90929980	5100	5100	5100	5100	396
559	20230605	113300	88910380	5100	5100	5100	5100	30
560	20230605	113200	88757380	5090	5090	5090	5090	0
561	20230605	113100	88757380	5090	5090	5090	5090	0
562	20230605	113000	88757380	5090	5090	5090	5090	57
563	20230605	112900	88467250	5090	5090	5090	5090	0
564	20230605	112800	88467250	5090	5090	5090	5090	0
565	20230605	112700	88467250	5090	5090	5090	5090	0
566	20230605	112600	88467250	5090	5090	5090	5090	111
567	20230605	112500	87902260	5100	5100	5100	5100	0
568	20230605	112400	87902260	5100	5100	5100	5100	5
569	20230605	112300	87876760	5100	5100	5100	5100	2
570	20230605	112200	87866560	5090	5090	5090	5090	1307
571	20230605	112100	81213930	5090	5090	5090	5090	6
572	20230605	112000	81183390	5090	5090	5090	5090	200
573	20230605	111900	80165390	5090	5090	5090	5090	0
574	20230605	111800	80165390	5090	5090	5090	5090	100
575	20230605	111700	79656390	5090	5090	5090	5090	109
576	20230605	111600	79101580	5090	5090	5090	5090	0
577	20230605	111500	79101580	5090	5090	5090	5090	0
578	20230605	111400	79101580	5090	5090	5090	5090	0
579	20230605	111300	79101580	5090	5090	5090	5090	0
580	20230605	111200	79101580	5090	5090	5090	5090	0
581	20230605	111100	79101580	5090	5090	5090	5090	2
582	20230605	111000	79091400	5090	5080	5090	5080	14
583	20230605	110900	79020150	5080	5080	5080	5080	0
584	20230605	110800	79020150	5080	5080	5080	5080	2600
585	20230605	110700	65812150	5080	5080	5080	5080	0
586	20230605	110600	65812150	5080	5080	5080	5080	200
587	20230605	110500	64796150	5090	5090	5090	5090	0
588	20230605	110400	64796150	5090	5090	5090	5090	20
589	20230605	110300	64694350	5080	5080	5080	5080	0
590	20230605	110200	64694350	5080	5090	5090	5080	31
591	20230605	110100	64536860	5090	5090	5090	5090	0
592	20230605	110000	64536860	5090	5090	5090	5090	2
593	20230605	105900	64526680	5090	5090	5090	5090	0
594	20230605	105800	64526680	5090	5090	5090	5090	0
595	20230605	105700	64526680	5090	5090	5090	5090	0
596	20230605	105600	64526680	5090	5090	5090	5090	23
597	20230605	105500	64409610	5090	5090	5090	5090	1
598	20230605	105400	64404520	5090	5090	5090	5090	0
599	20230605	105300	64404520	5090	5090	5090	5090	0
600	20230605	105200	64404520	5090	5090	5090	5090	0
601	20230605	105100	64404520	5090	5090	5090	5090	0
602	20230605	105000	64404520	5090	5090	5090	5090	0
603	20230605	104900	64404520	5090	5090	5090	5090	10
604	20230605	104800	64353620	5090	5090	5090	5090	50
605	20230605	104700	64099120	5090	5090	5090	5090	19
606	20230605	104600	64002410	5080	5080	5080	5080	0
607	20230605	104500	64002410	5080	5080	5080	5080	500
608	20230605	104400	61462410	5080	5080	5080	5080	600
609	20230605	104300	58414410	5090	5090	5090	5090	0
610	20230605	104200	58414410	5090	5090	5090	5090	2
611	20230605	104100	58404230	5080	5080	5080	5080	261
612	20230605	104000	57078350	5080	5080	5080	5080	0
613	20230605	103900	57078350	5080	5080	5080	5080	0
614	20230605	103800	57078350	5080	5080	5080	5080	150
615	20230605	103700	56316350	5080	5080	5080	5080	17
616	20230605	103600	56229990	5090	5090	5090	5090	0
617	20230605	103500	56229990	5090	5090	5090	5090	22
618	20230605	103400	56118010	5090	5090	5090	5090	2
619	20230605	103300	56107830	5080	5080	5080	5080	0
620	20230605	103200	56107830	5080	5080	5080	5080	203
621	20230605	103100	55076590	5090	5090	5090	5090	10
622	20230605	103000	55025690	5090	5100	5100	5090	717
623	20230605	102900	51374560	5090	5090	5090	5090	0
624	20230605	102800	51374560	5090	5090	5090	5090	25
625	20230605	102700	51247310	5090	5090	5090	5090	0
626	20230605	102600	51247310	5090	5090	5090	5090	724
627	20230605	102500	47562150	5080	5080	5080	5080	0
628	20230605	102400	47562150	5080	5090	5090	5080	894
629	20230605	102300	43020390	5090	5090	5090	5090	54
630	20230605	102200	42745530	5090	5080	5090	5080	9
631	20230605	102100	42699780	5080	5080	5080	5080	0
632	20230605	102000	42699780	5080	5080	5080	5080	182
633	20230605	101900	41775220	5080	5080	5080	5080	0
634	20230605	101800	41775220	5080	5080	5080	5080	0
635	20230605	101700	41775220	5080	5080	5080	5080	0
636	20230605	101600	41775220	5080	5080	5080	5080	335
637	20230605	101500	40073420	5090	5090	5090	5090	10
638	20230605	101400	40022520	5090	5090	5090	5090	5
639	20230605	101300	39997070	5090	5090	5090	5090	0
640	20230605	101200	39997070	5090	5090	5090	5090	90
641	20230605	101100	39538970	5090	5090	5090	5090	105
642	20230605	101000	39004520	5090	5090	5090	5090	202
643	20230605	100900	37976340	5090	5090	5090	5090	2
644	20230605	100800	37966160	5090	5090	5090	5090	89
645	20230605	100700	37513150	5090	5090	5090	5090	1
646	20230605	100600	37508060	5090	5090	5090	5090	221
647	20230605	100500	36383170	5090	5090	5090	5090	1
648	20230605	100400	36378080	5090	5090	5090	5090	0
649	20230605	100300	36378080	5090	5090	5090	5090	321
650	20230605	100200	34744190	5090	5090	5090	5090	166
651	20230605	100100	33899250	5090	5090	5090	5090	0
652	20230605	100000	33899250	5090	5090	5090	5090	0
653	20230605	095900	33899250	5090	5090	5090	5090	0
654	20230605	095800	33899250	5090	5090	5090	5090	0
655	20230605	095700	33899250	5090	5090	5090	5090	100
656	20230605	095600	33390250	5100	5100	5100	5100	11
657	20230605	095500	33334150	5100	5100	5100	5100	69
658	20230605	095400	32982250	5090	5090	5090	5090	0
659	20230605	095300	32982250	5090	5090	5090	5090	0
660	20230605	095200	32982250	5090	5090	5090	5090	56
661	20230605	095100	32697210	5100	5100	5100	5100	1
662	20230605	095000	32692110	5100	5100	5100	5100	2
663	20230605	094900	32681910	5080	5080	5080	5080	0
664	20230605	094800	32681910	5080	5080	5080	5080	0
665	20230605	094700	32681910	5080	5090	5090	5080	400
666	20230605	094600	30648960	5090	5090	5090	5090	143
667	20230605	094500	29921090	5100	5090	5100	5090	302
668	20230605	094400	28382850	5090	5100	5100	5090	204
669	20230605	094300	27344440	5090	5100	5100	5090	525
670	20230605	094200	24667140	5100	5100	5100	5100	0
671	20230605	094100	24667140	5100	5100	5100	5100	0
672	20230605	094000	24667140	5100	5100	5100	5100	104
673	20230605	093900	24136740	5100	5100	5100	5100	54
674	20230605	093800	23861340	5090	5090	5090	5090	699
675	20230605	093700	20303430	5090	5090	5090	5090	224
676	20230605	093600	19163270	5090	5090	5090	5090	10
677	20230605	093500	19112370	5090	5090	5090	5090	370
678	20230605	093400	17229070	5100	5100	5100	5100	0
679	20230605	093300	17229070	5100	5100	5100	5100	5
680	20230605	093200	17203570	5100	5100	5100	5100	9
681	20230605	093100	17157670	5100	5100	5100	5100	9
682	20230605	093000	17111770	5100	5100	5100	5100	401
683	20230605	092900	15066670	5100	5100	5100	5100	800
684	20230605	092800	10986670	5110	5110	5110	5110	0
685	20230605	092700	10986670	5110	5110	5110	5110	39
686	20230605	092600	10787380	5110	5110	5110	5110	0
687	20230605	092500	10787380	5110	5110	5110	5110	0
688	20230605	092400	10787380	5110	5100	5110	5100	257
689	20230605	092300	9476660	5100	5100	5100	5100	403
690	20230605	092200	7421360	5110	5110	5110	5110	0
691	20230605	092100	7421360	5110	5120	5120	5100	294
692	20230605	092000	5919060	5110	5110	5110	5110	162
693	20230605	091900	5091240	5110	5110	5120	5110	128
694	20230605	091800	4437040	5110	5110	5120	5110	132
695	20230605	091700	3762500	5110	5110	5110	5110	63
696	20230605	091600	3440570	5110	5110	5110	5110	200
697	20230605	091500	2418570	5110	5120	5120	5110	25
698	20230605	091400	2290810	5110	5110	5120	5110	45
699	20230605	091300	2060830	5110	5110	5110	5110	42
700	20230605	091200	1846210	5110	5110	5110	5110	20
701	20230605	091100	1744010	5120	5110	5120	5110	123
702	20230605	091000	1114260	5120	5120	5120	5120	0
703	20230605	090900	1114260	5120	5120	5120	5120	19
704	20230605	090800	1016980	5120	5120	5120	5120	100
705	20230605	090700	504980	5120	5120	5120	5120	0
706	20230605	090600	504980	5120	5120	5120	5120	1
707	20230605	090500	499860	5100	5100	5100	5100	1
708	20230605	090400	494760	5100	5100	5100	5100	6
709	20230605	090300	464160	5100	5100	5100	5100	5
710	20230605	090200	438660	5120	5120	5120	5100	13
711	20230605	090100	372120	5100	5100	5100	5100	5
712	20230605	090000	346620	5090	5100	5100	5090	68