KissMeData/067080/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195400	475914430	9660	9660	9660	9660	5175
3	20230605	195300	475914430	9660	9660	9660	9660	0
4	20230605	195200	475914430	9660	9660	9660	9660	0
5	20230605	195100	475914430	9660	9660	9660	9660	0
6	20230605	195000	475914430	9660	9660	9660	9660	0
7	20230605	194900	475914430	9660	9660	9660	9660	0
8	20230605	194800	475914430	9660	9660	9660	9660	0
9	20230605	194700	475914430	9660	9660	9660	9660	0
10	20230605	194600	475914430	9660	9660	9660	9660	0
11	20230605	194500	475914430	9660	9660	9660	9660	0
12	20230605	194400	475914430	9660	9660	9660	9660	0
13	20230605	194300	475914430	9660	9660	9660	9660	0
14	20230605	194200	475914430	9660	9660	9660	9660	0
15	20230605	194100	475914430	9660	9660	9660	9660	0
16	20230605	194000	475914430	9660	9660	9660	9660	0
17	20230605	193900	475914430	9660	9660	9660	9660	0
18	20230605	193800	475914430	9660	9660	9660	9660	0
19	20230605	193700	475914430	9660	9660	9660	9660	0
20	20230605	193600	475914430	9660	9660	9660	9660	0
21	20230605	193500	475914430	9660	9660	9660	9660	0
22	20230605	193400	475914430	9660	9660	9660	9660	0
23	20230605	193300	475914430	9660	9660	9660	9660	0
24	20230605	193200	475914430	9660	9660	9660	9660	0
25	20230605	193100	475914430	9660	9660	9660	9660	0
26	20230605	193000	475914430	9660	9660	9660	9660	0
27	20230605	192900	475914430	9660	9660	9660	9660	0
28	20230605	192800	475914430	9660	9660	9660	9660	0
29	20230605	192700	475914430	9660	9660	9660	9660	0
30	20230605	192600	475914430	9660	9660	9660	9660	0
31	20230605	192500	475914430	9660	9660	9660	9660	0
32	20230605	192400	475914430	9660	9660	9660	9660	5175
33	20230605	192300	475914430	9660	9660	9660	9660	0
34	20230605	192200	475914430	9660	9660	9660	9660	0
35	20230605	192100	475914430	9660	9660	9660	9660	0
36	20230605	192000	475914430	9660	9660	9660	9660	0
37	20230605	191900	475914430	9660	9660	9660	9660	0
38	20230605	191800	475914430	9660	9660	9660	9660	0
39	20230605	191700	475914430	9660	9660	9660	9660	0
40	20230605	191600	475914430	9660	9660	9660	9660	0
41	20230605	191500	475914430	9660	9660	9660	9660	0
42	20230605	191400	475914430	9660	9660	9660	9660	0
43	20230605	191300	475914430	9660	9660	9660	9660	0
44	20230605	191200	475914430	9660	9660	9660	9660	0
45	20230605	191100	475914430	9660	9660	9660	9660	0
46	20230605	191000	475914430	9660	9660	9660	9660	0
47	20230605	190900	475914430	9660	9660	9660	9660	0
48	20230605	190800	475914430	9660	9660	9660	9660	0
49	20230605	190700	475914430	9660	9660	9660	9660	0
50	20230605	190600	475914430	9660	9660	9660	9660	0
51	20230605	190500	475914430	9660	9660	9660	9660	0
52	20230605	190400	475914430	9660	9660	9660	9660	0
53	20230605	190300	475914430	9660	9660	9660	9660	0
54	20230605	190200	475914430	9660	9660	9660	9660	0
55	20230605	190100	475914430	9660	9660	9660	9660	0
56	20230605	190000	475914430	9660	9660	9660	9660	0
57	20230605	185900	475914430	9660	9660	9660	9660	0
58	20230605	185800	475914430	9660	9660	9660	9660	0
59	20230605	185700	475914430	9660	9660	9660	9660	0
60	20230605	185600	475914430	9660	9660	9660	9660	0
61	20230605	185500	475914430	9660	9660	9660	9660	0
62	20230605	185400	475914430	9660	9660	9660	9660	5175
63	20230605	185300	475914430	9660	9660	9660	9660	0
64	20230605	185200	475914430	9660	9660	9660	9660	0
65	20230605	185100	475914430	9660	9660	9660	9660	0
66	20230605	185000	475914430	9660	9660	9660	9660	0
67	20230605	184900	475914430	9660	9660	9660	9660	0
68	20230605	184800	475914430	9660	9660	9660	9660	0
69	20230605	184700	475914430	9660	9660	9660	9660	0
70	20230605	184600	475914430	9660	9660	9660	9660	0
71	20230605	184500	475914430	9660	9660	9660	9660	0
72	20230605	184400	475914430	9660	9660	9660	9660	0
73	20230605	184300	475914430	9660	9660	9660	9660	0
74	20230605	184200	475914430	9660	9660	9660	9660	0
75	20230605	184100	475914430	9660	9660	9660	9660	0
76	20230605	184000	475914430	9660	9660	9660	9660	0
77	20230605	183900	475914430	9660	9660	9660	9660	0
78	20230605	183800	475914430	9660	9660	9660	9660	0
79	20230605	183700	475914430	9660	9660	9660	9660	0
80	20230605	183600	475914430	9660	9660	9660	9660	0
81	20230605	183500	475914430	9660	9660	9660	9660	0
82	20230605	183400	475914430	9660	9660	9660	9660	0
83	20230605	183300	475914430	9660	9660	9660	9660	0
84	20230605	183200	475914430	9660	9660	9660	9660	0
85	20230605	183100	475914430	9660	9660	9660	9660	0
86	20230605	183000	475914430	9660	9660	9660	9660	0
87	20230605	182900	475914430	9660	9660	9660	9660	0
88	20230605	182800	475914430	9660	9660	9660	9660	0
89	20230605	182700	475914430	9660	9660	9660	9660	0
90	20230605	182600	475914430	9660	9660	9660	9660	0
91	20230605	182500	475914430	9660	9660	9660	9660	0
92	20230605	182400	475914430	9660	9660	9660	9660	5175
93	20230605	182300	475914430	9660	9660	9660	9660	0
94	20230605	182200	475914430	9660	9660	9660	9660	0
95	20230605	182100	475914430	9660	9660	9660	9660	0
96	20230605	182000	475914430	9660	9660	9660	9660	0
97	20230605	181900	475914430	9660	9660	9660	9660	0
98	20230605	181800	475914430	9660	9660	9660	9660	0
99	20230605	181700	475914430	9660	9660	9660	9660	0
100	20230605	181600	475914430	9660	9660	9660	9660	0
101	20230605	181500	475914430	9660	9660	9660	9660	0
102	20230605	181400	475914430	9660	9660	9660	9660	0
103	20230605	181300	475914430	9660	9660	9660	9660	0
104	20230605	181200	475914430	9660	9660	9660	9660	0
105	20230605	181100	475914430	9660	9660	9660	9660	0
106	20230605	181000	475914430	9660	9660	9660	9660	0
107	20230605	180900	475914430	9660	9660	9660	9660	0
108	20230605	180800	475914430	9660	9660	9660	9660	0
109	20230605	180700	475914430	9660	9660	9660	9660	0
110	20230605	180600	475914430	9660	9660	9660	9660	0
111	20230605	180500	475914430	9660	9660	9660	9660	0
112	20230605	180400	475914430	9660	9660	9660	9660	0
113	20230605	180300	475914430	9660	9660	9660	9660	0
114	20230605	180200	475914430	9660	9660	9660	9660	0
115	20230605	180100	475914430	9660	9660	9660	9660	0
116	20230605	180000	475914430	9660	9660	9660	9660	0
117	20230605	175900	475914430	9660	9660	9660	9660	0
118	20230605	175800	475914430	9660	9660	9660	9660	0
119	20230605	175700	475914430	9660	9660	9660	9660	0
120	20230605	175600	475914430	9660	9660	9660	9660	0
121	20230605	175500	475914430	9660	9660	9660	9660	0
122	20230605	175400	475914430	9660	9660	9660	9660	5175
123	20230605	175300	475914430	9660	9660	9660	9660	0
124	20230605	175200	475914430	9660	9660	9660	9660	0
125	20230605	175100	475914430	9660	9660	9660	9660	0
126	20230605	175000	475914430	9660	9660	9660	9660	0
127	20230605	174900	475914430	9660	9660	9660	9660	0
128	20230605	174800	475914430	9660	9660	9660	9660	0
129	20230605	174700	475914430	9660	9660	9660	9660	0
130	20230605	174600	475914430	9660	9660	9660	9660	0
131	20230605	174500	475914430	9660	9660	9660	9660	0
132	20230605	174400	475914430	9660	9660	9660	9660	0
133	20230605	174300	475914430	9660	9660	9660	9660	0
134	20230605	174200	475914430	9660	9660	9660	9660	0
135	20230605	174100	475914430	9660	9660	9660	9660	0
136	20230605	174000	475914430	9660	9660	9660	9660	0
137	20230605	173900	475914430	9660	9660	9660	9660	0
138	20230605	173800	475914430	9660	9660	9660	9660	0
139	20230605	173700	475914430	9660	9660	9660	9660	0
140	20230605	173600	475914430	9660	9660	9660	9660	0
141	20230605	173500	475914430	9660	9660	9660	9660	0
142	20230605	173400	475914430	9660	9660	9660	9660	0
143	20230605	173300	475914430	9660	9660	9660	9660	0
144	20230605	173200	475914430	9660	9660	9660	9660	0
145	20230605	173100	475914430	9660	9660	9660	9660	0
146	20230605	173000	475914430	9660	9660	9660	9660	0
147	20230605	172900	475914430	9660	9660	9660	9660	0
148	20230605	172800	475914430	9660	9660	9660	9660	0
149	20230605	172700	475914430	9660	9660	9660	9660	0
150	20230605	172600	475914430	9660	9660	9660	9660	0
151	20230605	172500	475914430	9660	9660	9660	9660	0
152	20230605	172400	475914430	9660	9660	9660	9660	5175
153	20230605	172300	475914430	9660	9660	9660	9660	0
154	20230605	172200	475914430	9660	9660	9660	9660	0
155	20230605	172100	475914430	9660	9660	9660	9660	0
156	20230605	172000	475914430	9660	9660	9660	9660	0
157	20230605	171900	475914430	9660	9660	9660	9660	0
158	20230605	171800	475914430	9660	9660	9660	9660	0
159	20230605	171700	475914430	9660	9660	9660	9660	0
160	20230605	171600	475914430	9660	9660	9660	9660	0
161	20230605	171500	475914430	9660	9660	9660	9660	0
162	20230605	171400	475914430	9660	9660	9660	9660	0
163	20230605	171300	475914430	9660	9660	9660	9660	0
164	20230605	171200	475914430	9660	9660	9660	9660	0
165	20230605	171100	475914430	9660	9660	9660	9660	0
166	20230605	171000	475914430	9660	9660	9660	9660	0
167	20230605	170900	475914430	9660	9660	9660	9660	0
168	20230605	170800	475914430	9660	9660	9660	9660	0
169	20230605	170700	475914430	9660	9660	9660	9660	0
170	20230605	170600	475914430	9660	9660	9660	9660	0
171	20230605	170500	475914430	9660	9660	9660	9660	0
172	20230605	170400	475914430	9660	9660	9660	9660	0
173	20230605	170300	475914430	9660	9660	9660	9660	0
174	20230605	170200	475914430	9660	9660	9660	9660	0
175	20230605	170100	475914430	9660	9660	9660	9660	0
176	20230605	170000	475914430	9660	9660	9660	9660	0
177	20230605	165900	475914430	9660	9660	9660	9660	0
178	20230605	165800	475914430	9660	9660	9660	9660	0
179	20230605	165700	475914430	9660	9660	9660	9660	0
180	20230605	165600	475914430	9660	9660	9660	9660	0
181	20230605	165500	475914430	9660	9660	9660	9660	0
182	20230605	165400	475914430	9660	9660	9660	9660	5175
183	20230605	165300	475914430	9660	9660	9660	9660	0
184	20230605	165200	475914430	9660	9660	9660	9660	0
185	20230605	165100	475914430	9660	9660	9660	9660	0
186	20230605	165000	475914430	9660	9660	9660	9660	0
187	20230605	164900	475914430	9660	9660	9660	9660	0
188	20230605	164800	475914430	9660	9660	9660	9660	0
189	20230605	164700	475914430	9660	9660	9660	9660	0
190	20230605	164600	475914430	9660	9660	9660	9660	0
191	20230605	164500	475914430	9660	9660	9660	9660	0
192	20230605	164400	475914430	9660	9660	9660	9660	0
193	20230605	164300	475914430	9660	9660	9660	9660	0
194	20230605	164200	475914430	9660	9660	9660	9660	0
195	20230605	164100	475914430	9660	9660	9660	9660	0
196	20230605	164000	475914430	9660	9660	9660	9660	0
197	20230605	163900	475914430	9660	9660	9660	9660	0
198	20230605	163800	475914430	9660	9660	9660	9660	0
199	20230605	163700	475914430	9660	9660	9660	9660	0
200	20230605	163600	475914430	9660	9660	9660	9660	0
201	20230605	163500	475914430	9660	9660	9660	9660	0
202	20230605	163400	475914430	9660	9660	9660	9660	0
203	20230605	163300	475914430	9660	9660	9660	9660	0
204	20230605	163200	475914430	9660	9660	9660	9660	0
205	20230605	163100	475914430	9660	9660	9660	9660	0
206	20230605	163000	475914430	9660	9660	9660	9660	0
207	20230605	162900	475914430	9660	9660	9660	9660	0
208	20230605	162800	475914430	9660	9660	9660	9660	0
209	20230605	162700	475914430	9660	9660	9660	9660	0
210	20230605	162600	475914430	9660	9660	9660	9660	0
211	20230605	162500	475914430	9660	9660	9660	9660	0
212	20230605	162400	475914430	9660	9660	9660	9660	5175
213	20230605	162300	475914430	9660	9660	9660	9660	0
214	20230605	162200	475914430	9660	9660	9660	9660	0
215	20230605	162100	475914430	9660	9660	9660	9660	0
216	20230605	162000	475914430	9660	9660	9660	9660	0
217	20230605	161900	475914430	9660	9660	9660	9660	0
218	20230605	161800	475914430	9660	9660	9660	9660	0
219	20230605	161700	475914430	9660	9660	9660	9660	0
220	20230605	161600	475914430	9660	9660	9660	9660	0
221	20230605	161500	475914430	9660	9660	9660	9660	0
222	20230605	161400	475914430	9660	9660	9660	9660	0
223	20230605	161300	475914430	9660	9660	9660	9660	0
224	20230605	161200	475914430	9660	9660	9660	9660	0
225	20230605	161100	475914430	9660	9660	9660	9660	0
226	20230605	161000	475914430	9660	9660	9660	9660	0
227	20230605	160900	475914430	9660	9660	9660	9660	0
228	20230605	160800	475914430	9660	9660	9660	9660	0
229	20230605	160700	475914430	9660	9660	9660	9660	0
230	20230605	160600	475914430	9660	9660	9660	9660	0
231	20230605	160500	475914430	9660	9660	9660	9660	0
232	20230605	160400	475914430	9660	9660	9660	9660	0
233	20230605	160300	475914430	9660	9660	9660	9660	0
234	20230605	160200	475914430	9660	9660	9660	9660	0
235	20230605	160100	475914430	9660	9660	9660	9660	0
236	20230605	160000	475914430	9660	9660	9660	9660	0
237	20230605	155900	475914430	9660	9660	9660	9660	0
238	20230605	155800	475914430	9660	9660	9660	9660	0
239	20230605	155700	475914430	9660	9660	9660	9660	0
240	20230605	155600	475914430	9660	9660	9660	9660	0
241	20230605	155500	475914430	9660	9660	9660	9660	0
242	20230605	155400	475914430	9660	9660	9660	9660	5175
243	20230605	155300	475914430	9660	9660	9660	9660	0
244	20230605	155200	475914430	9660	9660	9660	9660	0
245	20230605	155100	475914430	9660	9660	9660	9660	0
246	20230605	155000	475914430	9660	9660	9660	9660	0
247	20230605	154900	475914430	9660	9660	9660	9660	0
248	20230605	154800	475914430	9660	9660	9660	9660	0
249	20230605	154700	475914430	9660	9660	9660	9660	0
250	20230605	154600	475914430	9660	9660	9660	9660	0
251	20230605	154500	475914430	9660	9660	9660	9660	0
252	20230605	154400	475914430	9660	9660	9660	9660	0
253	20230605	154300	475914430	9660	9660	9660	9660	0
254	20230605	154200	475914430	9660	9660	9660	9660	0
255	20230605	154100	475914430	9660	9660	9660	9660	0
256	20230605	154000	475914430	9660	9660	9660	9660	0
257	20230605	153900	475914430	9660	9660	9660	9660	0
258	20230605	153800	475914430	9660	9660	9660	9660	0
259	20230605	153700	475914430	9660	9660	9660	9660	0
260	20230605	153600	475914430	9660	9660	9660	9660	0
261	20230605	153500	475914430	9660	9660	9660	9660	0
262	20230605	153400	475914430	9660	9660	9660	9660	0
263	20230605	153300	475914430	9660	9660	9660	9660	0
264	20230605	153200	475914430	9660	9660	9660	9660	0
265	20230605	153100	475914430	9660	9660	9660	9660	0
266	20230605	153000	475914430	9660	9660	9660	9660	5175
267	20230605	152900	425923930	9750	9750	9750	9750	0
268	20230605	152800	425923930	9750	9750	9750	9750	0
269	20230605	152700	425923930	9750	9750	9750	9750	0
270	20230605	152600	425923930	9750	9750	9750	9750	0
271	20230605	152500	425923930	9750	9750	9750	9750	0
272	20230605	152400	425923930	9750	9750	9750	9750	0
273	20230605	152300	425923930	9750	9750	9750	9750	0
274	20230605	152200	425923930	9750	9750	9750	9750	0
275	20230605	152100	425923930	9750	9750	9750	9750	0
276	20230605	152000	425923930	9750	9750	9750	9750	0
277	20230605	151900	425923930	9750	9750	9750	9750	2
278	20230605	151800	425904430	9700	9700	9700	9680	1001
279	20230605	151700	416199590	9720	9740	9750	9700	1108
280	20230605	151600	405439690	9750	9740	9750	9700	1453
281	20230605	151500	391311860	9750	9750	9750	9740	14
282	20230605	151400	391175430	9740	9720	9770	9720	143
283	20230605	151300	389784530	9720	9720	9720	9720	98
284	20230605	151200	388831970	9720	9720	9720	9720	50
285	20230605	151100	388345970	9730	9730	9730	9730	0
286	20230605	151000	388345970	9730	9760	9760	9730	4
287	20230605	150900	388306990	9710	9720	9720	9710	75
288	20230605	150800	387578540	9710	9710	9710	9710	1206
289	20230605	150700	375868280	9720	9720	9720	9720	316
290	20230605	150600	372796760	9780	9780	9780	9780	0
291	20230605	150500	372796760	9780	9780	9780	9780	0
292	20230605	150400	372796760	9780	9780	9780	9780	0
293	20230605	150300	372796760	9780	9760	9780	9760	421
294	20230605	150200	368687780	9790	9780	9790	9780	131
295	20230605	150100	367406590	9780	9770	9780	9770	104
296	20230605	150000	366390500	9800	9800	9800	9800	0
297	20230605	145900	366390500	9800	9800	9800	9800	0
298	20230605	145800	366390500	9800	9800	9800	9800	0
299	20230605	145700	366390500	9800	9800	9800	9800	0
300	20230605	145600	366390500	9800	9800	9800	9800	0
301	20230605	145500	366390500	9800	9800	9800	9800	0
302	20230605	145400	366390500	9800	9800	9800	9800	0
303	20230605	145300	366390500	9800	9800	9800	9800	0
304	20230605	145200	366390500	9800	9790	9800	9790	556
305	20230605	145100	360947250	9800	9790	9800	9790	307
306	20230605	145000	357941700	9790	9790	9790	9790	0
307	20230605	144900	357941700	9790	9760	9790	9760	24
308	20230605	144800	357707430	9790	9790	9790	9790	501
309	20230605	144700	352802640	9790	9770	9790	9750	449
310	20230605	144600	348420780	9770	9770	9770	9770	1
311	20230605	144500	348411010	9760	9760	9760	9760	40
312	20230605	144400	348020610	9750	9740	9750	9740	97
313	20230605	144300	347075170	9740	9730	9740	9730	2
314	20230605	144200	347055700	9740	9720	9740	9720	414
315	20230605	144100	343031560	9710	9710	9710	9710	50
316	20230605	144000	342546060	9710	9710	9710	9710	6
317	20230605	143900	342487800	9710	9710	9710	9710	0
318	20230605	143800	342487800	9710	9720	9720	9710	1379
319	20230605	143700	329093920	9730	9730	9730	9730	20
320	20230605	143600	328899320	9740	9740	9740	9740	0
321	20230605	143500	328899320	9740	9740	9740	9740	0
322	20230605	143400	328899320	9740	9740	9740	9740	377
323	20230605	143300	325227340	9750	9750	9750	9740	108
324	20230605	143200	324175400	9740	9740	9740	9740	271
325	20230605	143100	321535860	9750	9750	9750	9730	3
326	20230605	143000	321506630	9750	9750	9750	9750	0
327	20230605	142900	321506630	9750	9750	9750	9750	0
328	20230605	142800	321506630	9750	9750	9750	9730	372
329	20230605	142700	317879910	9750	9750	9750	9750	10
330	20230605	142600	317782410	9750	9750	9750	9750	0
331	20230605	142500	317782410	9750	9750	9750	9750	0
332	20230605	142400	317782410	9750	9750	9750	9750	0
333	20230605	142300	317782410	9750	9740	9750	9740	201
334	20230605	142200	315824660	9740	9720	9740	9720	417
335	20230605	142100	311771220	9720	9720	9720	9720	0
336	20230605	142000	311771220	9720	9720	9720	9720	20
337	20230605	141900	311576820	9720	9720	9720	9720	0
338	20230605	141800	311576820	9720	9720	9720	9720	0
339	20230605	141700	311576820	9720	9720	9720	9720	1
340	20230605	141600	311567100	9710	9710	9710	9710	1
341	20230605	141500	311557390	9710	9720	9720	9700	748
342	20230605	141400	304295000	9720	9720	9720	9720	20
343	20230605	141300	304100600	9720	9720	9720	9720	20
344	20230605	141200	303906200	9720	9720	9720	9720	0
345	20230605	141100	303906200	9720	9720	9720	9720	29
346	20230605	141000	303624320	9720	9720	9720	9720	30
347	20230605	140900	303332720	9710	9710	9710	9710	2
348	20230605	140800	303313300	9710	9710	9710	9710	43
349	20230605	140700	302895770	9710	9720	9720	9710	896
350	20230605	140600	294187660	9720	9720	9720	9720	0
351	20230605	140500	294187660	9720	9720	9720	9720	101
352	20230605	140400	293205940	9730	9730	9730	9730	0
353	20230605	140300	293205940	9730	9730	9730	9730	120
354	20230605	140200	292038340	9740	9740	9740	9740	0
355	20230605	140100	292038340	9740	9740	9740	9740	0
356	20230605	140000	292038340	9740	9740	9740	9740	1
357	20230605	135900	292028600	9730	9740	9740	9720	1062
358	20230605	135800	281698180	9750	9750	9750	9750	0
359	20230605	135700	281698180	9750	9750	9750	9750	10
360	20230605	135600	281600680	9740	9740	9740	9740	0
361	20230605	135500	281600680	9740	9740	9740	9740	0
362	20230605	135400	281600680	9740	9740	9740	9740	0
363	20230605	135300	281600680	9740	9740	9740	9740	0
364	20230605	135200	281600680	9740	9740	9740	9740	0
365	20230605	135100	281600680	9740	9760	9770	9730	1182
366	20230605	135000	270084210	9770	9770	9770	9770	0
367	20230605	134900	270084210	9770	9770	9770	9760	338
368	20230605	134800	266782010	9800	9790	9800	9780	635
369	20230605	134700	260571250	9800	9800	9800	9800	0
370	20230605	134600	260571250	9800	9800	9800	9800	0
371	20230605	134500	260571250	9800	9790	9800	9790	169
372	20230605	134400	258916380	9810	9800	9810	9800	581
373	20230605	134300	253221810	9810	9810	9810	9810	0
374	20230605	134200	253221810	9810	9810	9810	9810	0
375	20230605	134100	253221810	9810	9810	9810	9810	0
376	20230605	134000	253221810	9810	9810	9810	9810	0
377	20230605	133900	253221810	9810	9820	9820	9810	688
378	20230605	133800	246465690	9820	9820	9820	9820	0
379	20230605	133700	246465690	9820	9820	9820	9820	0
380	20230605	133600	246465690	9820	9820	9820	9820	438
381	20230605	133500	242164530	9820	9820	9820	9820	0
382	20230605	133400	242164530	9820	9820	9820	9820	0
383	20230605	133300	242164530	9820	9820	9820	9820	0
384	20230605	133200	242164530	9820	9820	9820	9820	0
385	20230605	133100	242164530	9820	9820	9820	9820	0
386	20230605	133000	242164530	9820	9820	9820	9820	0
387	20230605	132900	242164530	9820	9820	9820	9820	0
388	20230605	132800	242164530	9820	9820	9820	9820	0
389	20230605	132700	242164530	9820	9820	9820	9820	0
390	20230605	132600	242164530	9820	9820	9820	9820	2
391	20230605	132500	242144890	9810	9810	9810	9800	107
392	20230605	132400	241095230	9800	9800	9800	9800	1
393	20230605	132300	241085430	9800	9800	9800	9800	96
394	20230605	132200	240144630	9790	9790	9790	9790	0
395	20230605	132100	240144630	9790	9790	9790	9790	0
396	20230605	132000	240144630	9790	9790	9790	9790	0
397	20230605	131900	240144630	9790	9790	9790	9790	0
398	20230605	131800	240144630	9790	9790	9790	9790	0
399	20230605	131700	240144630	9790	9790	9790	9790	0
400	20230605	131600	240144630	9790	9790	9790	9790	0
401	20230605	131500	240144630	9790	9790	9790	9790	159
402	20230605	131400	238588020	9800	9800	9800	9800	0
403	20230605	131300	238588020	9800	9800	9800	9800	0
404	20230605	131200	238588020	9800	9800	9800	9800	0
405	20230605	131100	238588020	9800	9800	9800	9800	41
406	20230605	131000	238186220	9810	9810	9810	9810	0
407	20230605	130900	238186220	9810	9830	9830	9810	1135
408	20230605	130800	227029910	9840	9840	9840	9840	0
409	20230605	130700	227029910	9840	9840	9840	9840	0
410	20230605	130600	227029910	9840	9840	9840	9840	0
411	20230605	130500	227029910	9840	9840	9840	9840	0
412	20230605	130400	227029910	9840	9840	9840	9840	30
413	20230605	130300	226734710	9840	9840	9840	9840	0
414	20230605	130200	226734710	9840	9840	9840	9840	0
415	20230605	130100	226734710	9840	9840	9840	9840	5
416	20230605	130000	226685510	9840	9840	9840	9840	6
417	20230605	125900	226626470	9840	9840	9840	9840	50
418	20230605	125800	226134470	9840	9840	9840	9840	0
419	20230605	125700	226134470	9840	9840	9840	9840	0
420	20230605	125600	226134470	9840	9840	9840	9840	0
421	20230605	125500	226134470	9840	9840	9840	9840	10
422	20230605	125400	226036070	9830	9830	9830	9830	0
423	20230605	125300	226036070	9830	9830	9830	9830	0
424	20230605	125200	226036070	9830	9830	9830	9830	6
425	20230605	125100	225977090	9830	9820	9830	9820	215
426	20230605	125000	223865310	9810	9810	9810	9810	1
427	20230605	124900	223855500	9810	9810	9810	9810	0
428	20230605	124800	223855500	9810	9810	9810	9810	37
429	20230605	124700	223492530	9810	9810	9810	9810	0
430	20230605	124600	223492530	9810	9810	9810	9810	0
431	20230605	124500	223492530	9810	9810	9810	9810	0
432	20230605	124400	223492530	9810	9810	9810	9810	50
433	20230605	124300	223002030	9810	9810	9810	9810	20
434	20230605	124200	222805830	9810	9810	9810	9810	0
435	20230605	124100	222805830	9810	9810	9810	9810	0
436	20230605	124000	222805830	9810	9810	9810	9810	1
437	20230605	123900	222796020	9800	9800	9800	9800	0
438	20230605	123800	222796020	9800	9800	9800	9800	88
439	20230605	123700	221933620	9800	9800	9800	9800	33
440	20230605	123600	221610220	9800	9800	9800	9800	0
441	20230605	123500	221610220	9800	9800	9800	9800	0
442	20230605	123400	221610220	9800	9800	9800	9800	0
443	20230605	123300	221610220	9800	9800	9800	9800	0
444	20230605	123200	221610220	9800	9800	9800	9800	0
445	20230605	123100	221610220	9800	9800	9800	9800	8
446	20230605	123000	221531820	9810	9810	9810	9810	0
447	20230605	122900	221531820	9810	9810	9810	9810	2
448	20230605	122800	221512200	9820	9820	9820	9820	0
449	20230605	122700	221512200	9820	9820	9820	9820	0
450	20230605	122600	221512200	9820	9820	9820	9820	10
451	20230605	122500	221414000	9790	9800	9800	9790	100
452	20230605	122400	220434490	9780	9780	9780	9780	0
453	20230605	122300	220434490	9780	9800	9800	9780	89
454	20230605	122200	219562350	9800	9820	9820	9800	675
455	20230605	122100	212940690	9820	9820	9820	9820	0
456	20230605	122000	212940690	9820	9820	9820	9820	0
457	20230605	121900	212940690	9820	9820	9820	9820	106
458	20230605	121800	211899770	9810	9810	9810	9810	0
459	20230605	121700	211899770	9810	9810	9810	9810	0
460	20230605	121600	211899770	9810	9810	9810	9810	100
461	20230605	121500	210918770	9810	9830	9830	9810	110
462	20230605	121400	209837670	9820	9820	9820	9820	257
463	20230605	121300	207313930	9810	9800	9810	9800	600
464	20230605	121200	201432930	9800	9800	9800	9800	0
465	20230605	121100	201432930	9800	9800	9800	9800	0
466	20230605	121000	201432930	9800	9800	9800	9800	0
467	20230605	120900	201432930	9800	9800	9800	9800	200
468	20230605	120800	199472930	9800	9800	9800	9800	50
469	20230605	120700	198982930	9800	9800	9800	9800	0
470	20230605	120600	198982930	9800	9800	9800	9800	0
471	20230605	120500	198982930	9800	9800	9800	9800	292
472	20230605	120400	196121330	9800	9800	9800	9800	123
473	20230605	120300	194915930	9800	9800	9800	9800	0
474	20230605	120200	194915930	9800	9800	9800	9800	0
475	20230605	120100	194915930	9800	9800	9800	9800	0
476	20230605	120000	194915930	9800	9800	9800	9800	5
477	20230605	115900	194866930	9790	9790	9790	9790	149
478	20230605	115800	193408220	9790	9790	9790	9790	0
479	20230605	115700	193408220	9790	9800	9800	9790	10
480	20230605	115600	193310290	9800	9800	9800	9800	0
481	20230605	115500	193310290	9800	9800	9800	9800	0
482	20230605	115400	193310290	9800	9800	9800	9800	0
483	20230605	115300	193310290	9800	9800	9800	9800	30
484	20230605	115200	193016290	9800	9800	9800	9800	22
485	20230605	115100	192800690	9790	9790	9790	9790	56
486	20230605	115000	192252450	9780	9780	9780	9780	0
487	20230605	114900	192252450	9780	9780	9780	9780	0
488	20230605	114800	192252450	9780	9780	9780	9780	0
489	20230605	114700	192252450	9780	9780	9780	9780	0
490	20230605	114600	192252450	9780	9780	9780	9780	0
491	20230605	114500	192252450	9780	9780	9780	9780	0
492	20230605	114400	192252450	9780	9780	9780	9780	0
493	20230605	114300	192252450	9780	9780	9780	9780	0
494	20230605	114200	192252450	9780	9780	9780	9780	0
495	20230605	114100	192252450	9780	9780	9780	9780	0
496	20230605	114000	192252450	9780	9780	9780	9780	0
497	20230605	113900	192252450	9780	9780	9780	9780	0
498	20230605	113800	192252450	9780	9780	9780	9780	0
499	20230605	113700	192252450	9780	9780	9780	9780	333
500	20230605	113600	188995710	9800	9800	9800	9800	0
501	20230605	113500	188995710	9800	9800	9800	9800	0
502	20230605	113400	188995710	9800	9800	9800	9800	0
503	20230605	113300	188995710	9800	9800	9800	9800	0
504	20230605	113200	188995710	9800	9800	9800	9800	0
505	20230605	113100	188995710	9800	9800	9800	9800	71
506	20230605	113000	188299910	9800	9800	9800	9800	8
507	20230605	112900	188221510	9800	9800	9800	9800	0
508	20230605	112800	188221510	9800	9800	9800	9800	101
509	20230605	112700	187231710	9770	9770	9770	9770	0
510	20230605	112600	187231710	9770	9770	9770	9770	0
511	20230605	112500	187231710	9770	9790	9790	9770	800
512	20230605	112400	179406780	9790	9790	9790	9790	56
513	20230605	112300	178858540	9790	9800	9800	9790	803
514	20230605	112200	170994800	9810	9810	9810	9810	0
515	20230605	112100	170994800	9810	9810	9810	9810	0
516	20230605	112000	170994800	9810	9810	9810	9810	0
517	20230605	111900	170994800	9810	9810	9810	9810	0
518	20230605	111800	170994800	9810	9810	9810	9810	0
519	20230605	111700	170994800	9810	9810	9810	9810	1
520	20230605	111600	170984990	9810	9810	9810	9810	0
521	20230605	111500	170984990	9810	9810	9810	9810	0
522	20230605	111400	170984990	9810	9810	9810	9810	0
523	20230605	111300	170984990	9810	9810	9810	9810	0
524	20230605	111200	170984990	9810	9810	9810	9810	27
525	20230605	111100	170720120	9820	9810	9820	9810	13
526	20230605	111000	170592580	9810	9810	9810	9810	234
527	20230605	110900	168297040	9810	9810	9810	9810	58
528	20230605	110800	167728060	9820	9820	9820	9820	0
529	20230605	110700	167728060	9820	9820	9820	9820	0
530	20230605	110600	167728060	9820	9820	9820	9820	1
531	20230605	110500	167718240	9810	9810	9810	9810	0
532	20230605	110400	167718240	9810	9810	9810	9810	70
533	20230605	110300	167031540	9810	9810	9810	9810	0
534	20230605	110200	167031540	9810	9810	9810	9810	9
535	20230605	110100	166943250	9820	9820	9820	9820	0
536	20230605	110000	166943250	9820	9820	9820	9820	0
537	20230605	105900	166943250	9820	9820	9820	9820	0
538	20230605	105800	166943250	9820	9820	9820	9820	1
539	20230605	105700	166933430	9810	9810	9810	9810	9
540	20230605	105600	166845140	9810	9810	9810	9810	0
541	20230605	105500	166845140	9810	9810	9810	9810	0
542	20230605	105400	166845140	9810	9810	9810	9810	0
543	20230605	105300	166845140	9810	9810	9810	9810	0
544	20230605	105200	166845140	9810	9810	9810	9810	0
545	20230605	105100	166845140	9810	9810	9810	9810	244
546	20230605	105000	164451500	9820	9820	9820	9820	8
547	20230605	104900	164372940	9830	9830	9830	9830	0
548	20230605	104800	164372940	9830	9820	9830	9820	12
549	20230605	104700	164255080	9820	9820	9820	9820	0
550	20230605	104600	164255080	9820	9820	9820	9820	0
551	20230605	104500	164255080	9820	9820	9820	9820	10
552	20230605	104400	164156880	9830	9830	9830	9830	0
553	20230605	104300	164156880	9830	9830	9830	9830	0
554	20230605	104200	164156880	9830	9830	9830	9830	0
555	20230605	104100	164156880	9830	9830	9830	9830	0
556	20230605	104000	164156880	9830	9830	9830	9830	0
557	20230605	103900	164156880	9830	9830	9830	9830	0
558	20230605	103800	164156880	9830	9830	9830	9830	0
559	20230605	103700	164156880	9830	9830	9830	9830	0
560	20230605	103600	164156880	9830	9830	9830	9830	5
561	20230605	103500	164107730	9830	9820	9830	9820	30
562	20230605	103400	163813120	9820	9820	9820	9820	0
563	20230605	103300	163813120	9820	9820	9820	9820	0
564	20230605	103200	163813120	9820	9820	9820	9820	31
565	20230605	103100	163508700	9830	9820	9830	9820	15
566	20230605	103000	163361390	9810	9810	9810	9810	5
567	20230605	102900	163312340	9810	9810	9810	9810	7
568	20230605	102800	163243670	9810	9830	9830	9810	406
569	20230605	102700	159257210	9830	9830	9830	9830	0
570	20230605	102600	159257210	9830	9830	9830	9830	149
571	20230605	102500	157792540	9840	9840	9840	9840	0
572	20230605	102400	157792540	9840	9840	9840	9840	51
573	20230605	102300	157290700	9840	9840	9840	9840	126
574	20230605	102200	156050860	9840	9840	9840	9840	20
575	20230605	102100	155854060	9830	9830	9830	9830	0
576	20230605	102000	155854060	9830	9830	9830	9830	33
577	20230605	101900	155529670	9830	9830	9830	9830	0
578	20230605	101800	155529670	9830	9830	9830	9830	0
579	20230605	101700	155529670	9830	9830	9830	9830	168
580	20230605	101600	153878230	9830	9830	9830	9830	0
581	20230605	101500	153878230	9830	9830	9830	9830	0
582	20230605	101400	153878230	9830	9830	9830	9830	0
583	20230605	101300	153878230	9830	9830	9830	9830	5
584	20230605	101200	153829080	9840	9840	9840	9840	0
585	20230605	101100	153829080	9840	9840	9840	9840	0
586	20230605	101000	153829080	9840	9840	9840	9840	0
587	20230605	100900	153829080	9840	9840	9840	9840	200
588	20230605	100800	151861080	9820	9820	9820	9820	0
589	20230605	100700	151861080	9820	9820	9820	9820	0
590	20230605	100600	151861080	9820	9830	9830	9820	543
591	20230605	100500	146523550	9840	9840	9840	9840	0
592	20230605	100400	146523550	9840	9840	9840	9840	0
593	20230605	100300	146523550	9840	9840	9840	9840	0
594	20230605	100200	146523550	9840	9840	9840	9840	0
595	20230605	100100	146523550	9840	9840	9840	9840	0
596	20230605	100000	146523550	9840	9840	9840	9840	0
597	20230605	095900	146523550	9840	9840	9840	9840	22
598	20230605	095800	146307070	9840	9830	9840	9830	6
599	20230605	095700	146248080	9840	9840	9840	9840	1
600	20230605	095600	146238240	9820	9820	9820	9820	0
601	20230605	095500	146238240	9820	9820	9820	9820	0
602	20230605	095400	146238240	9820	9820	9820	9820	608
603	20230605	095300	140267680	9820	9820	9820	9820	35
604	20230605	095200	139923980	9830	9830	9830	9830	0
605	20230605	095100	139923980	9830	9830	9830	9830	142
606	20230605	095000	138528120	9830	9830	9830	9830	0
607	20230605	094900	138528120	9830	9830	9830	9830	1
608	20230605	094800	138518290	9840	9840	9840	9840	0
609	20230605	094700	138518290	9840	9840	9840	9840	0
610	20230605	094600	138518290	9840	9840	9840	9840	0
611	20230605	094500	138518290	9840	9840	9840	9840	0
612	20230605	094400	138518290	9840	9840	9840	9840	0
613	20230605	094300	138518290	9840	9840	9840	9840	0
614	20230605	094200	138518290	9840	9840	9840	9840	0
615	20230605	094100	138518290	9840	9840	9840	9840	0
616	20230605	094000	138518290	9840	9840	9840	9840	0
617	20230605	093900	138518290	9840	9840	9840	9840	0
618	20230605	093800	138518290	9840	9840	9840	9840	2
619	20230605	093700	138498610	9820	9820	9820	9820	831
620	20230605	093600	130338190	9820	9820	9820	9820	0
621	20230605	093500	130338190	9820	9820	9820	9820	1
622	20230605	093400	130328370	9810	9810	9810	9810	0
623	20230605	093300	130328370	9810	9810	9810	9810	0
624	20230605	093200	130328370	9810	9810	9810	9810	731
625	20230605	093100	123157260	9810	9810	9810	9810	1
626	20230605	093000	123147450	9810	9810	9810	9810	1
627	20230605	092900	123137640	9810	9810	9810	9810	0
628	20230605	092800	123137640	9810	9810	9810	9810	10
629	20230605	092700	123039540	9810	9810	9810	9810	0
630	20230605	092600	123039540	9810	9810	9810	9810	2
631	20230605	092500	123019920	9800	9800	9800	9800	0
632	20230605	092400	123019920	9800	9830	9830	9800	855
633	20230605	092300	114632300	9820	9830	9830	9820	10
634	20230605	092200	114534090	9840	9840	9840	9840	0
635	20230605	092100	114534090	9840	9840	9840	9840	2
636	20230605	092000	114514410	9820	9850	9850	9820	1645
637	20230605	091900	98346900	9870	9870	9870	9870	0
638	20230605	091800	98346900	9870	9870	9870	9870	114
639	20230605	091700	97221720	9870	9870	9870	9870	0
640	20230605	091600	97221720	9870	9870	9870	9870	2
641	20230605	091500	97201980	9870	9870	9870	9870	0
642	20230605	091400	97201980	9870	9870	9870	9870	0
643	20230605	091300	97201980	9870	9850	9870	9830	61
644	20230605	091200	96601450	9860	9850	9860	9850	463
645	20230605	091100	92036280	9860	9860	9860	9860	10
646	20230605	091000	91937680	9840	9840	9840	9840	103
647	20230605	090900	90924160	9840	9840	9840	9840	360
648	20230605	090800	87381760	9840	9840	9840	9840	0
649	20230605	090700	87381760	9840	9840	9840	9840	100
650	20230605	090600	86397760	9820	9820	9820	9820	620
651	20230605	090500	80309360	9820	9820	9820	9820	278
652	20230605	090400	77579400	9870	9870	9870	9870	0
653	20230605	090300	77579400	9870	9890	9890	9870	821
654	20230605	090200	69464750	9900	9920	9920	9890	3861
655	20230605	090100	31276800	9990	9990	9990	9990	80
656	20230605	090000	30477600	10000	10000	10000	9920	3048