KissMeData/011000/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	1023599750	5100	5100	5100	5100	2353
3	20230605	185800	1023599750	5100	5100	5100	5100	0
4	20230605	185700	1023599750	5100	5100	5100	5100	0
5	20230605	185600	1023599750	5100	5100	5100	5100	0
6	20230605	185500	1023599750	5100	5100	5100	5100	0
7	20230605	185400	1023599750	5100	5100	5100	5100	0
8	20230605	185300	1023599750	5100	5100	5100	5100	0
9	20230605	185200	1023599750	5100	5100	5100	5100	0
10	20230605	185100	1023599750	5100	5100	5100	5100	0
11	20230605	185000	1023599750	5100	5100	5100	5100	0
12	20230605	184900	1023599750	5100	5100	5100	5100	0
13	20230605	184800	1023599750	5100	5100	5100	5100	0
14	20230605	184700	1023599750	5100	5100	5100	5100	0
15	20230605	184600	1023599750	5100	5100	5100	5100	0
16	20230605	184500	1023599750	5100	5100	5100	5100	0
17	20230605	184400	1023599750	5100	5100	5100	5100	0
18	20230605	184300	1023599750	5100	5100	5100	5100	0
19	20230605	184200	1023599750	5100	5100	5100	5100	0
20	20230605	184100	1023599750	5100	5100	5100	5100	0
21	20230605	184000	1023599750	5100	5100	5100	5100	0
22	20230605	183900	1023599750	5100	5100	5100	5100	0
23	20230605	183800	1023599750	5100	5100	5100	5100	0
24	20230605	183700	1023599750	5100	5100	5100	5100	0
25	20230605	183600	1023599750	5100	5100	5100	5100	0
26	20230605	183500	1023599750	5100	5100	5100	5100	0
27	20230605	183400	1023599750	5100	5100	5100	5100	0
28	20230605	183300	1023599750	5100	5100	5100	5100	0
29	20230605	183200	1023599750	5100	5100	5100	5100	0
30	20230605	183100	1023599750	5100	5100	5100	5100	0
31	20230605	183000	1023599750	5100	5100	5100	5100	0
32	20230605	182900	1023599750	5100	5100	5100	5100	2353
33	20230605	182800	1023599750	5100	5100	5100	5100	0
34	20230605	182700	1023599750	5100	5100	5100	5100	0
35	20230605	182600	1023599750	5100	5100	5100	5100	0
36	20230605	182500	1023599750	5100	5100	5100	5100	0
37	20230605	182400	1023599750	5100	5100	5100	5100	0
38	20230605	182300	1023599750	5100	5100	5100	5100	0
39	20230605	182200	1023599750	5100	5100	5100	5100	0
40	20230605	182100	1023599750	5100	5100	5100	5100	0
41	20230605	182000	1023599750	5100	5100	5100	5100	0
42	20230605	181900	1023599750	5100	5100	5100	5100	0
43	20230605	181800	1023599750	5100	5100	5100	5100	0
44	20230605	181700	1023599750	5100	5100	5100	5100	0
45	20230605	181600	1023599750	5100	5100	5100	5100	0
46	20230605	181500	1023599750	5100	5100	5100	5100	0
47	20230605	181400	1023599750	5100	5100	5100	5100	0
48	20230605	181300	1023599750	5100	5100	5100	5100	0
49	20230605	181200	1023599750	5100	5100	5100	5100	0
50	20230605	181100	1023599750	5100	5100	5100	5100	0
51	20230605	181000	1023599750	5100	5100	5100	5100	0
52	20230605	180900	1023599750	5100	5100	5100	5100	0
53	20230605	180800	1023599750	5100	5100	5100	5100	0
54	20230605	180700	1023599750	5100	5100	5100	5100	0
55	20230605	180600	1023599750	5100	5100	5100	5100	0
56	20230605	180500	1023599750	5100	5100	5100	5100	0
57	20230605	180400	1023599750	5100	5100	5100	5100	0
58	20230605	180300	1023599750	5100	5100	5100	5100	0
59	20230605	180200	1023599750	5100	5100	5100	5100	0
60	20230605	180100	1023599750	5100	5100	5100	5100	0
61	20230605	180000	1023599750	5100	5100	5100	5100	0
62	20230605	175900	1023599750	5100	5100	5100	5100	2353
63	20230605	175800	1023599750	5100	5100	5100	5100	0
64	20230605	175700	1023599750	5100	5100	5100	5100	0
65	20230605	175600	1023599750	5100	5100	5100	5100	0
66	20230605	175500	1023599750	5100	5100	5100	5100	0
67	20230605	175400	1023599750	5100	5100	5100	5100	0
68	20230605	175300	1023599750	5100	5100	5100	5100	0
69	20230605	175200	1023599750	5100	5100	5100	5100	0
70	20230605	175100	1023599750	5100	5100	5100	5100	0
71	20230605	175000	1023599750	5100	5100	5100	5100	0
72	20230605	174900	1023599750	5100	5100	5100	5100	0
73	20230605	174800	1023599750	5100	5100	5100	5100	0
74	20230605	174700	1023599750	5100	5100	5100	5100	0
75	20230605	174600	1023599750	5100	5100	5100	5100	0
76	20230605	174500	1023599750	5100	5100	5100	5100	0
77	20230605	174400	1023599750	5100	5100	5100	5100	0
78	20230605	174300	1023599750	5100	5100	5100	5100	0
79	20230605	174200	1023599750	5100	5100	5100	5100	0
80	20230605	174100	1023599750	5100	5100	5100	5100	0
81	20230605	174000	1023599750	5100	5100	5100	5100	0
82	20230605	173900	1023599750	5100	5100	5100	5100	0
83	20230605	173800	1023599750	5100	5100	5100	5100	0
84	20230605	173700	1023599750	5100	5100	5100	5100	0
85	20230605	173600	1023599750	5100	5100	5100	5100	0
86	20230605	173500	1023599750	5100	5100	5100	5100	0
87	20230605	173400	1023599750	5100	5100	5100	5100	0
88	20230605	173300	1023599750	5100	5100	5100	5100	0
89	20230605	173200	1023599750	5100	5100	5100	5100	0
90	20230605	173100	1023599750	5100	5100	5100	5100	0
91	20230605	173000	1023599750	5100	5100	5100	5100	0
92	20230605	172900	1023599750	5100	5100	5100	5100	2353
93	20230605	172800	1023599750	5100	5100	5100	5100	0
94	20230605	172700	1023599750	5100	5100	5100	5100	0
95	20230605	172600	1023599750	5100	5100	5100	5100	0
96	20230605	172500	1023599750	5100	5100	5100	5100	0
97	20230605	172400	1023599750	5100	5100	5100	5100	0
98	20230605	172300	1023599750	5100	5100	5100	5100	0
99	20230605	172200	1023599750	5100	5100	5100	5100	0
100	20230605	172100	1023599750	5100	5100	5100	5100	0
101	20230605	172000	1023599750	5100	5100	5100	5100	0
102	20230605	171900	1023599750	5100	5100	5100	5100	0
103	20230605	171800	1023599750	5100	5100	5100	5100	0
104	20230605	171700	1023599750	5100	5100	5100	5100	0
105	20230605	171600	1023599750	5100	5100	5100	5100	0
106	20230605	171500	1023599750	5100	5100	5100	5100	0
107	20230605	171400	1023599750	5100	5100	5100	5100	0
108	20230605	171300	1023599750	5100	5100	5100	5100	0
109	20230605	171200	1023599750	5100	5100	5100	5100	0
110	20230605	171100	1023599750	5100	5100	5100	5100	0
111	20230605	171000	1023599750	5100	5100	5100	5100	0
112	20230605	170900	1023599750	5100	5100	5100	5100	0
113	20230605	170800	1023599750	5100	5100	5100	5100	0
114	20230605	170700	1023599750	5100	5100	5100	5100	0
115	20230605	170600	1023599750	5100	5100	5100	5100	0
116	20230605	170500	1023599750	5100	5100	5100	5100	0
117	20230605	170400	1023599750	5100	5100	5100	5100	0
118	20230605	170300	1023599750	5100	5100	5100	5100	0
119	20230605	170200	1023599750	5100	5100	5100	5100	0
120	20230605	170100	1023599750	5100	5100	5100	5100	0
121	20230605	170000	1023599750	5100	5100	5100	5100	0
122	20230605	165900	1023599750	5100	5100	5100	5100	2353
123	20230605	165800	1023599750	5100	5100	5100	5100	0
124	20230605	165700	1023599750	5100	5100	5100	5100	0
125	20230605	165600	1023599750	5100	5100	5100	5100	0
126	20230605	165500	1023599750	5100	5100	5100	5100	0
127	20230605	165400	1023599750	5100	5100	5100	5100	0
128	20230605	165300	1023599750	5100	5100	5100	5100	0
129	20230605	165200	1023599750	5100	5100	5100	5100	0
130	20230605	165100	1023599750	5100	5100	5100	5100	0
131	20230605	165000	1023599750	5100	5100	5100	5100	0
132	20230605	164900	1023599750	5100	5100	5100	5100	0
133	20230605	164800	1023599750	5100	5100	5100	5100	0
134	20230605	164700	1023599750	5100	5100	5100	5100	0
135	20230605	164600	1023599750	5100	5100	5100	5100	0
136	20230605	164500	1023599750	5100	5100	5100	5100	0
137	20230605	164400	1023599750	5100	5100	5100	5100	0
138	20230605	164300	1023599750	5100	5100	5100	5100	0
139	20230605	164200	1023599750	5100	5100	5100	5100	0
140	20230605	164100	1023599750	5100	5100	5100	5100	0
141	20230605	164000	1023599750	5100	5100	5100	5100	0
142	20230605	163900	1023599750	5100	5100	5100	5100	0
143	20230605	163800	1023599750	5100	5100	5100	5100	0
144	20230605	163700	1023599750	5100	5100	5100	5100	0
145	20230605	163600	1023599750	5100	5100	5100	5100	0
146	20230605	163500	1023599750	5100	5100	5100	5100	0
147	20230605	163400	1023599750	5100	5100	5100	5100	0
148	20230605	163300	1023599750	5100	5100	5100	5100	0
149	20230605	163200	1023599750	5100	5100	5100	5100	0
150	20230605	163100	1023599750	5100	5100	5100	5100	0
151	20230605	163000	1023599750	5100	5100	5100	5100	0
152	20230605	162900	1023599750	5100	5100	5100	5100	2353
153	20230605	162800	1023599750	5100	5100	5100	5100	0
154	20230605	162700	1023599750	5100	5100	5100	5100	0
155	20230605	162600	1023599750	5100	5100	5100	5100	0
156	20230605	162500	1023599750	5100	5100	5100	5100	0
157	20230605	162400	1023599750	5100	5100	5100	5100	0
158	20230605	162300	1023599750	5100	5100	5100	5100	0
159	20230605	162200	1023599750	5100	5100	5100	5100	0
160	20230605	162100	1023599750	5100	5100	5100	5100	0
161	20230605	162000	1023599750	5100	5100	5100	5100	0
162	20230605	161900	1023599750	5100	5100	5100	5100	0
163	20230605	161800	1023599750	5100	5100	5100	5100	0
164	20230605	161700	1023599750	5100	5100	5100	5100	0
165	20230605	161600	1023599750	5100	5100	5100	5100	0
166	20230605	161500	1023599750	5100	5100	5100	5100	0
167	20230605	161400	1023599750	5100	5100	5100	5100	0
168	20230605	161300	1023599750	5100	5100	5100	5100	0
169	20230605	161200	1023599750	5100	5100	5100	5100	0
170	20230605	161100	1023599750	5100	5100	5100	5100	0
171	20230605	161000	1023599750	5100	5100	5100	5100	0
172	20230605	160900	1023599750	5100	5100	5100	5100	0
173	20230605	160800	1023599750	5100	5100	5100	5100	0
174	20230605	160700	1023599750	5100	5100	5100	5100	0
175	20230605	160600	1023599750	5100	5100	5100	5100	0
176	20230605	160500	1023599750	5100	5100	5100	5100	0
177	20230605	160400	1023599750	5100	5100	5100	5100	0
178	20230605	160300	1023599750	5100	5100	5100	5100	0
179	20230605	160200	1023599750	5100	5100	5100	5100	0
180	20230605	160100	1023599750	5100	5100	5100	5100	0
181	20230605	160000	1023599750	5100	5100	5100	5100	0
182	20230605	155900	1023599750	5100	5100	5100	5100	2353
183	20230605	155800	1023599750	5100	5100	5100	5100	0
184	20230605	155700	1023599750	5100	5100	5100	5100	0
185	20230605	155600	1023599750	5100	5100	5100	5100	0
186	20230605	155500	1023599750	5100	5100	5100	5100	0
187	20230605	155400	1023599750	5100	5100	5100	5100	0
188	20230605	155300	1023599750	5100	5100	5100	5100	0
189	20230605	155200	1023599750	5100	5100	5100	5100	0
190	20230605	155100	1023599750	5100	5100	5100	5100	0
191	20230605	155000	1023599750	5100	5100	5100	5100	0
192	20230605	154900	1023599750	5100	5100	5100	5100	0
193	20230605	154800	1023599750	5100	5100	5100	5100	0
194	20230605	154700	1023599750	5100	5100	5100	5100	0
195	20230605	154600	1023599750	5100	5100	5100	5100	0
196	20230605	154500	1023599750	5100	5100	5100	5100	0
197	20230605	154400	1023599750	5100	5100	5100	5100	0
198	20230605	154300	1023599750	5100	5100	5100	5100	0
199	20230605	154200	1023599750	5100	5100	5100	5100	0
200	20230605	154100	1023599750	5100	5100	5100	5100	0
201	20230605	154000	1023599750	5100	5100	5100	5100	0
202	20230605	153900	1023599750	5100	5100	5100	5100	0
203	20230605	153800	1023599750	5100	5100	5100	5100	0
204	20230605	153700	1023599750	5100	5100	5100	5100	0
205	20230605	153600	1023599750	5100	5100	5100	5100	0
206	20230605	153500	1023599750	5100	5100	5100	5100	0
207	20230605	153400	1023599750	5100	5100	5100	5100	0
208	20230605	153300	1023599750	5100	5100	5100	5100	0
209	20230605	153200	1023599750	5100	5100	5100	5100	0
210	20230605	153100	1023599750	5100	5100	5100	5100	0
211	20230605	153000	1023599750	5100	5100	5100	5100	2353
212	20230605	152900	1011599450	5080	5080	5080	5080	0
213	20230605	152800	1011599450	5080	5080	5080	5080	0
214	20230605	152700	1011599450	5080	5080	5080	5080	0
215	20230605	152600	1011599450	5080	5080	5080	5080	0
216	20230605	152500	1011599450	5080	5080	5080	5080	0
217	20230605	152400	1011599450	5080	5080	5080	5080	0
218	20230605	152300	1011599450	5080	5080	5080	5080	0
219	20230605	152200	1011599450	5080	5080	5080	5080	0
220	20230605	152100	1011599450	5080	5080	5080	5080	0
221	20230605	152000	1011599450	5080	5080	5080	5080	0
222	20230605	151900	1011599450	5080	5080	5100	5080	1174
223	20230605	151800	1005625010	5090	5090	5090	5090	0
224	20230605	151700	1005625010	5090	5090	5100	5090	778
225	20230605	151600	1001663890	5090	5090	5100	5090	5135
226	20230605	151500	975520770	5090	5080	5090	5080	336
227	20230605	151400	973810550	5080	5090	5090	5080	588
228	20230605	151300	970821320	5090	5090	5090	5080	307
229	20230605	151200	969258700	5090	5080	5090	5080	90
230	20230605	151100	968800610	5090	5090	5090	5080	309
231	20230605	151000	967227810	5090	5080	5090	5080	125
232	20230605	150900	966591570	5090	5090	5090	5090	2445
233	20230605	150800	954146520	5090	5090	5090	5080	2043
234	20230605	150700	943747660	5090	5090	5090	5090	0
235	20230605	150600	943747660	5090	5090	5090	5080	1182
236	20230605	150500	937742450	5090	5090	5100	5090	1343
237	20230605	150400	930906570	5090	5090	5090	5090	22
238	20230605	150300	930794590	5090	5090	5100	5090	978
239	20230605	150200	925814820	5100	5100	5100	5090	148
240	20230605	150100	925060150	5090	5090	5090	5090	89
241	20230605	150000	924607140	5080	5080	5080	5080	30
242	20230605	145900	924454740	5080	5110	5110	5080	311
243	20230605	145800	922866660	5100	5090	5100	5080	7258
244	20230605	145700	885856640	5090	5090	5090	5090	519
245	20230605	145600	883214930	5080	5090	5090	5080	837
246	20230605	145500	878959600	5080	5090	5090	5080	627
247	20230605	145400	875769170	5080	5090	5090	5080	318
248	20230605	145300	874151750	5080	5080	5080	5080	127
249	20230605	145200	873506590	5080	5080	5080	5080	5
250	20230605	145100	873481190	5090	5090	5090	5090	148
251	20230605	145000	872727870	5090	5070	5090	5070	432
252	20230605	144900	870531830	5080	5080	5080	5080	300
253	20230605	144800	869007830	5080	5080	5080	5080	15
254	20230605	144700	868931630	5080	5080	5080	5080	182
255	20230605	144600	868007070	5080	5080	5080	5080	89
256	20230605	144500	867554950	5090	5090	5090	5090	337
257	20230605	144400	865839620	5090	5090	5090	5090	30
258	20230605	144300	865686920	5090	5080	5090	5080	673
259	20230605	144200	862264550	5080	5080	5080	5080	71
260	20230605	144100	861903870	5090	5090	5090	5090	347
261	20230605	144000	860137640	5080	5080	5080	5080	63
262	20230605	143900	859817600	5080	5080	5080	5080	0
263	20230605	143800	859817600	5080	5090	5090	5080	2540
264	20230605	143700	846890050	5090	5090	5090	5090	139
265	20230605	143600	846182540	5080	5080	5080	5080	144
266	20230605	143500	845451020	5090	5090	5090	5090	0
267	20230605	143400	845451020	5090	5080	5090	5080	454
268	20230605	143300	843141420	5080	5090	5090	5080	1179
269	20230605	143200	837150690	5080	5080	5090	5080	323
270	20230605	143100	835508430	5080	5080	5090	5080	548
271	20230605	143000	832724490	5080	5080	5080	5080	46
272	20230605	142900	832490810	5080	5080	5080	5080	10
273	20230605	142800	832440010	5080	5080	5080	5080	10
274	20230605	142700	832389210	5080	5080	5080	5080	1
275	20230605	142600	832384130	5070	5070	5070	5070	0
276	20230605	142500	832384130	5070	5080	5080	5070	9
277	20230605	142400	832338470	5070	5070	5070	5060	1171
278	20230605	142300	826402500	5060	5060	5060	5060	0
279	20230605	142200	826402500	5060	5060	5060	5060	2282
280	20230605	142100	814855580	5060	5060	5060	5060	0
281	20230605	142000	814855580	5060	5070	5070	5060	360
282	20230605	141900	813032380	5070	5070	5070	5070	305
283	20230605	141800	811486030	5070	5060	5070	5060	159
284	20230605	141700	810680490	5060	5060	5060	5060	50
285	20230605	141600	810427490	5070	5070	5070	5070	500
286	20230605	141500	807892490	5070	5070	5070	5070	370
287	20230605	141400	806016590	5070	5070	5070	5070	5
288	20230605	141300	805991240	5070	5070	5070	5070	144
289	20230605	141200	805261160	5070	5070	5070	5070	0
290	20230605	141100	805261160	5070	5070	5070	5070	20
291	20230605	141000	805159760	5070	5070	5070	5070	178
292	20230605	140900	804257300	5060	5060	5060	5060	0
293	20230605	140800	804257300	5060	5060	5060	5060	500
294	20230605	140700	801727300	5070	5070	5070	5070	0
295	20230605	140600	801727300	5070	5070	5070	5070	255
296	20230605	140500	800434450	5070	5070	5070	5070	0
297	20230605	140400	800434450	5070	5070	5070	5070	0
298	20230605	140300	800434450	5070	5070	5070	5070	537
299	20230605	140200	797711860	5080	5080	5080	5080	425
300	20230605	140100	795552860	5080	5080	5080	5080	47
301	20230605	140000	795314100	5080	5080	5080	5080	27
302	20230605	135900	795176940	5080	5080	5080	5080	61
303	20230605	135800	794867060	5090	5080	5090	5080	177
304	20230605	135700	793967890	5090	5080	5090	5080	121
305	20230605	135600	793352160	5080	5080	5080	5080	77
306	20230605	135500	792961000	5090	5080	5090	5080	90
307	20230605	135400	792503790	5090	5090	5090	5090	0
308	20230605	135300	792503790	5090	5080	5090	5070	704
309	20230605	135200	788927410	5080	5080	5080	5080	2
310	20230605	135100	788917250	5080	5070	5080	5070	329
311	20230605	135000	787247700	5070	5070	5080	5070	715
312	20230605	134900	783620550	5070	5070	5070	5070	102
313	20230605	134800	783103410	5070	5070	5070	5070	20
314	20230605	134700	783002010	5070	5070	5070	5070	1
315	20230605	134600	782996940	5070	5070	5070	5070	13
316	20230605	134500	782931030	5080	5080	5080	5080	542
317	20230605	134400	780177670	5080	5080	5080	5080	1942
318	20230605	134300	770312310	5080	5080	5080	5080	501
319	20230605	134200	767767230	5080	5080	5080	5080	0
320	20230605	134100	767767230	5080	5080	5080	5080	1015
321	20230605	134000	762611030	5080	5080	5080	5080	15
322	20230605	133900	762534830	5080	5080	5090	5080	33
323	20230605	133800	762367090	5080	5080	5080	5080	205
324	20230605	133700	761325690	5090	5090	5090	5090	0
325	20230605	133600	761325690	5090	5090	5090	5090	30
326	20230605	133500	761172990	5080	5080	5080	5080	523
327	20230605	133400	758516150	5090	5080	5090	5080	41
328	20230605	133300	758307860	5080	5090	5090	5080	369
329	20230605	133200	756432600	5080	5080	5080	5080	520
330	20230605	133100	753791000	5080	5090	5090	5080	176
331	20230605	133000	752895920	5090	5090	5090	5090	104
332	20230605	132900	752366560	5090	5090	5090	5080	142
333	20230605	132800	751644180	5090	5090	5090	5090	0
334	20230605	132700	751644180	5090	5090	5090	5090	11
335	20230605	132600	751588190	5090	5090	5090	5090	4870
336	20230605	132500	726799890	5080	5080	5080	5080	1240
337	20230605	132400	720500690	5080	5090	5090	5080	595
338	20230605	132300	717474090	5090	5080	5090	5080	116
339	20230605	132200	716884020	5080	5070	5090	5070	47
340	20230605	132100	716645400	5070	5080	5080	5070	36
341	20230605	132000	716462650	5080	5090	5090	5080	381
342	20230605	131900	714525170	5090	5080	5090	5080	713
343	20230605	131800	710899020	5080	5080	5080	5080	1813
344	20230605	131700	701688980	5080	5080	5080	5080	139
345	20230605	131600	700982860	5080	5080	5080	5080	210
346	20230605	131500	699916060	5080	5080	5080	5080	328
347	20230605	131400	698249820	5080	5080	5080	5080	72
348	20230605	131300	697884060	5080	5080	5090	5080	311
349	20230605	131200	696302000	5080	5080	5080	5080	25
350	20230605	131100	696175000	5070	5070	5070	5070	43
351	20230605	131000	695956990	5090	5090	5090	5070	151
352	20230605	130900	695190690	5080	5080	5080	5080	206
353	20230605	130800	694144210	5080	5080	5080	5080	274
354	20230605	130700	692752290	5080	5080	5080	5080	1586
355	20230605	130600	684695410	5070	5070	5070	5070	170
356	20230605	130500	683833510	5070	5070	5070	5070	214
357	20230605	130400	682748530	5070	5070	5070	5070	100
358	20230605	130300	682241530	5070	5070	5070	5070	101
359	20230605	130200	681729460	5070	5060	5070	5060	10
360	20230605	130100	681678850	5060	5060	5060	5060	0
361	20230605	130000	681678850	5060	5060	5060	5060	3
362	20230605	125900	681663670	5070	5070	5070	5070	936
363	20230605	125800	676918150	5070	5070	5070	5070	0
364	20230605	125700	676918150	5070	5070	5070	5070	200
365	20230605	125600	675904150	5060	5060	5060	5060	0
366	20230605	125500	675904150	5060	5060	5060	5060	1
367	20230605	125400	675899090	5060	5060	5060	5060	972
368	20230605	125300	670980770	5070	5070	5070	5070	0
369	20230605	125200	670980770	5070	5070	5070	5060	1857
370	20230605	125100	661565890	5070	5060	5070	5050	3029
371	20230605	125000	646237080	5060	5050	5060	5050	210
372	20230605	124900	645176190	5050	5050	5050	5050	2026
373	20230605	124800	634944890	5050	5050	5050	5050	42
374	20230605	124700	634732790	5050	5050	5050	5050	1712
375	20230605	124600	626087190	5050	5050	5060	5050	147
376	20230605	124500	625344830	5050	5050	5050	5050	970
377	20230605	124400	620446330	5050	5050	5050	5050	16
378	20230605	124300	620365530	5050	5050	5060	5050	346
379	20230605	124200	618618140	5060	5050	5060	5050	6
380	20230605	124100	618587830	5050	5050	5060	5050	106
381	20230605	124000	618052030	5050	5050	5050	5050	223
382	20230605	123900	616925880	5050	5050	5050	5050	19
383	20230605	123800	616829930	5050	5050	5050	5050	61
384	20230605	123700	616521880	5050	5050	5050	5050	84
385	20230605	123600	616097680	5050	5050	5060	5050	463
386	20230605	123500	613759220	5050	5050	5050	5050	137
387	20230605	123400	613067370	5050	5050	5050	5050	144
388	20230605	123300	612340170	5050	5050	5050	5050	129
389	20230605	123200	611688720	5060	5060	5060	5060	732
390	20230605	123100	607984800	5060	5060	5060	5060	13
391	20230605	123000	607919020	5040	5060	5060	5040	1776
392	20230605	122900	598933510	5040	5040	5040	5040	0
393	20230605	122800	598933510	5040	5060	5060	5040	449
394	20230605	122700	596663060	5060	5050	5060	5050	15
395	20230605	122600	596587300	5050	5040	5050	5040	2564
396	20230605	122500	583639250	5050	5040	5050	5040	153
397	20230605	122400	582866730	5040	5040	5040	5040	117
398	20230605	122300	582277050	5040	5040	5050	5040	425
399	20230605	122200	580134950	5040	5050	5050	5040	574
400	20230605	122100	577236360	5050	5040	5050	5040	36
401	20230605	122000	577054870	5050	5040	5050	5040	14
402	20230605	121900	576984280	5040	5040	5040	5040	0
403	20230605	121800	576984280	5040	5040	5040	5040	161
404	20230605	121700	576172840	5040	5040	5050	5040	193
405	20230605	121600	575200110	5040	5040	5040	5040	331
406	20230605	121500	573531870	5030	5030	5030	5030	80
407	20230605	121400	573129470	5040	5040	5040	5040	1
408	20230605	121300	573124430	5040	5040	5040	5040	12
409	20230605	121200	573063950	5040	5040	5040	5040	16
410	20230605	121100	572983310	5040	5040	5040	5030	2155
411	20230605	121000	562122240	5040	5040	5040	5040	1
412	20230605	120900	562117200	5030	5040	5040	5030	985
413	20230605	120800	557162150	5040	5030	5040	5030	54
414	20230605	120700	556890430	5030	5040	5040	5030	276
415	20230605	120600	555502030	5040	5040	5040	5040	1
416	20230605	120500	555496990	5040	5040	5040	5040	1
417	20230605	120400	555491950	5030	5030	5030	5030	0
418	20230605	120300	555491950	5030	5030	5030	5030	24
419	20230605	120200	555371230	5030	5030	5030	5030	12
420	20230605	120100	555310870	5020	5030	5030	5020	2108
421	20230605	120000	544714710	5030	5030	5030	5020	807
422	20230605	115900	540656590	5030	5030	5030	5030	472
423	20230605	115800	538282430	5030	5020	5030	5020	79
424	20230605	115700	537885840	5020	5030	5030	5020	510
425	20230605	115600	535325540	5030	5020	5030	5020	11
426	20230605	115500	535270310	5020	5020	5020	5020	0
427	20230605	115400	535270310	5020	5020	5020	5020	0
428	20230605	115300	535270310	5020	5030	5030	5020	420
429	20230605	115200	533159210	5020	5020	5020	5020	114
430	20230605	115100	532586930	5020	5020	5020	5020	1917
431	20230605	115000	522963590	5020	5020	5020	5020	0
432	20230605	114900	522963590	5020	5020	5020	5020	0
433	20230605	114800	522963590	5020	5030	5030	5020	60
434	20230605	114700	522662190	5030	5030	5030	5030	0
435	20230605	114600	522662190	5030	5020	5030	5020	312
436	20230605	114500	521095090	5030	5030	5030	5030	592
437	20230605	114400	518117330	5030	5030	5030	5030	300
438	20230605	114300	516608330	5030	5030	5030	5030	9
439	20230605	114200	516563060	5030	5030	5030	5030	42
440	20230605	114100	516351800	5030	5030	5030	5030	13
441	20230605	114000	516286410	5030	5030	5030	5030	27
442	20230605	113900	516150600	5020	5030	5030	5020	282
443	20230605	113800	514733930	5030	5030	5030	5030	15
444	20230605	113700	514658480	5030	5030	5030	5030	0
445	20230605	113600	514658480	5030	5030	5030	5030	482
446	20230605	113500	512234020	5020	5020	5020	5020	100
447	20230605	113400	511732020	5020	5040	5040	5020	77
448	20230605	113300	511344080	5040	5040	5040	5040	213
449	20230605	113200	510270560	5020	5020	5020	5020	0
450	20230605	113100	510270560	5020	5040	5040	5020	180
451	20230605	113000	509365960	5040	5040	5040	5040	52
452	20230605	112900	509103880	5040	5040	5040	5040	20
453	20230605	112800	509003080	5040	5040	5040	5040	1
454	20230605	112700	508998040	5040	5020	5040	5020	156
455	20230605	112600	508214860	5040	5030	5040	5030	32
456	20230605	112500	508053790	5020	5030	5030	5020	5684
457	20230605	112400	479516200	5020	5020	5020	5020	0
458	20230605	112300	479516200	5020	5020	5020	5020	100
459	20230605	112200	479014200	5030	5030	5030	5030	1045
460	20230605	112100	473757850	5030	5030	5030	5030	30
461	20230605	112000	473606950	5030	5030	5030	5030	35
462	20230605	111900	473430900	5040	5030	5040	5030	259
463	20230605	111800	472128120	5030	5030	5030	5030	0
464	20230605	111700	472128120	5030	5030	5030	5030	2
465	20230605	111600	472118060	5030	5030	5030	5030	0
466	20230605	111500	472118060	5030	5030	5030	5030	2
467	20230605	111400	472108000	5040	5020	5040	5020	3662
468	20230605	111300	453688560	5020	5030	5030	5020	85
469	20230605	111200	453261360	5030	5030	5030	5020	581
470	20230605	111100	450344060	5030	5030	5030	5030	38
471	20230605	111000	450152920	5030	5030	5030	5030	2
472	20230605	110900	450142860	5030	5030	5030	5020	703
473	20230605	110800	446612140	5030	5030	5030	5030	111
474	20230605	110700	446053810	5030	5030	5030	5020	560
475	20230605	110600	443241520	5020	5030	5030	5020	143
476	20230605	110500	442523550	5020	5020	5020	5020	35
477	20230605	110400	442347850	5020	5020	5020	5020	0
478	20230605	110300	442347850	5020	5030	5030	5020	210
479	20230605	110200	441293550	5020	5020	5020	5020	100
480	20230605	110100	440791550	5030	5030	5030	5030	51
481	20230605	110000	440535020	5030	5020	5030	5020	39
482	20230605	105900	440339200	5030	5020	5030	5020	194
483	20230605	105800	439363520	5020	5020	5020	5020	446
484	20230605	105700	437124600	5020	5020	5020	5020	20
485	20230605	105600	437024200	5020	5020	5020	5020	319
486	20230605	105500	435422820	5020	5030	5030	5020	506
487	20230605	105400	432880700	5020	5020	5020	5020	10
488	20230605	105300	432830500	5020	5020	5020	5020	1992
489	20230605	105200	422830660	5020	5020	5020	5020	80
490	20230605	105100	422429060	5030	5020	5030	5020	823
491	20230605	105000	418296660	5030	5020	5030	5020	121
492	20230605	104900	417689220	5020	5030	5030	5020	99
493	20230605	104800	417191860	5030	5030	5030	5030	1
494	20230605	104700	417186830	5030	5030	5030	5030	53
495	20230605	104600	416920240	5030	5030	5030	5030	850
496	20230605	104500	412644740	5030	5030	5030	5030	257
497	20230605	104400	411352030	5030	5030	5030	5030	341
498	20230605	104300	409636800	5040	5040	5040	5040	1
499	20230605	104200	409631760	5040	5040	5040	5040	255
500	20230605	104100	408346560	5040	5040	5040	5040	224
501	20230605	104000	407217600	5040	5040	5040	5040	201
502	20230605	103900	406204560	5040	5040	5040	5040	0
503	20230605	103800	406204560	5040	5040	5040	5030	635
504	20230605	103700	403009510	5040	5040	5040	5040	226
505	20230605	103600	401870470	5040	5040	5040	5040	92
506	20230605	103500	401406790	5040	5040	5040	5030	405
507	20230605	103400	399368500	5040	5040	5040	5030	464
508	20230605	103300	397029990	5040	5040	5050	5040	55
509	20230605	103200	396752680	5040	5040	5040	5040	365
510	20230605	103100	394913080	5040	5040	5050	5030	182
511	20230605	103000	393996240	5040	5030	5040	5020	217
512	20230605	102900	392906330	5040	5030	5040	5030	1416
513	20230605	102800	385781870	5030	5030	5030	5020	229
514	20230605	102700	384630610	5030	5030	5030	5020	42
515	20230605	102600	384419700	5030	5030	5030	5030	19
516	20230605	102500	384324130	5030	5030	5030	5020	95
517	20230605	102400	383846680	5030	5020	5030	5020	101
518	20230605	102300	383339650	5030	5030	5030	5020	44
519	20230605	102200	383118680	5030	5030	5030	5030	115
520	20230605	102100	382540230	5030	5030	5030	5030	49
521	20230605	102000	382293760	5030	5030	5030	5030	2030
522	20230605	101900	372082860	5030	5030	5030	5020	467
523	20230605	101800	369735850	5030	5030	5030	5030	68
524	20230605	101700	369393810	5030	5030	5030	5030	67
525	20230605	101600	369056800	5030	5030	5030	5030	389
526	20230605	101500	367100130	5030	5020	5030	5020	3019
527	20230605	101400	351914860	5020	5030	5030	5020	228
528	20230605	101300	350769690	5030	5030	5030	5030	0
529	20230605	101200	350769690	5030	5030	5030	5030	2
530	20230605	101100	350759630	5020	5020	5020	5020	160
531	20230605	101000	349956430	5020	5020	5020	5020	1401
532	20230605	100900	342923410	5030	5020	5030	5020	519
533	20230605	100800	340317190	5020	5020	5020	5020	554
534	20230605	100700	337536110	5020	5030	5030	5020	56
535	20230605	100600	337254780	5020	5020	5020	5020	150
536	20230605	100500	336501780	5020	5020	5020	5020	1321
537	20230605	100400	329870360	5020	5030	5030	5020	22
538	20230605	100300	329759900	5030	5020	5030	5020	236
539	20230605	100200	328575170	5020	5020	5020	5020	0
540	20230605	100100	328575170	5020	5020	5020	5020	115
541	20230605	100000	327997870	5020	5030	5030	5020	171
542	20230605	095900	327138250	5020	5020	5020	5020	0
543	20230605	095800	327138250	5020	5020	5030	5020	77
544	20230605	095700	326751610	5030	5030	5030	5030	0
545	20230605	095600	326751610	5030	5030	5030	5030	100
546	20230605	095500	326248610	5030	5030	5030	5030	31
547	20230605	095400	326092680	5030	5030	5030	5030	11
548	20230605	095300	326037350	5030	5030	5030	5030	116
549	20230605	095200	325453870	5030	5020	5030	5020	200
550	20230605	095100	324448220	5030	5020	5030	5020	426
551	20230605	095000	322305750	5020	5030	5030	5020	2900
552	20230605	094900	307747410	5030	5030	5030	5030	20
553	20230605	094800	307646810	5030	5020	5030	5020	2498
554	20230605	094700	295082350	5020	5020	5020	5020	30
555	20230605	094600	294931750	5020	5030	5030	5020	109
556	20230605	094500	294383830	5030	5020	5030	5020	103
557	20230605	094400	293866740	5020	5030	5030	5020	769
558	20230605	094300	290006350	5030	5020	5030	5020	233
559	20230605	094200	288836650	5020	5020	5020	5020	753
560	20230605	094100	285056590	5020	5030	5030	5020	1723
561	20230605	094000	276407080	5030	5030	5030	5020	247
562	20230605	093900	275167010	5030	5020	5030	5020	1210
563	20230605	093800	269090710	5030	5030	5030	5020	123
564	20230605	093700	268472370	5030	5030	5030	5030	131
565	20230605	093600	267813440	5020	5030	5030	5020	189
566	20230605	093500	266864630	5030	5030	5030	5020	491
567	20230605	093400	264397400	5020	5010	5020	5010	2204
568	20230605	093300	253355020	5000	5010	5010	5000	1343
569	20230605	093200	246626690	5010	5010	5010	5000	49
570	20230605	093100	246381410	5010	5000	5010	5000	179
571	20230605	093000	245486350	5000	5010	5010	5000	711
572	20230605	092900	241931330	5000	5000	5000	5000	2929
573	20230605	092800	227286330	5000	5000	5010	5000	118
574	20230605	092700	226696310	5000	5000	5000	5000	78
575	20230605	092600	226306310	5000	5000	5000	5000	2430
576	20230605	092500	214156310	5000	5020	5020	5000	266
577	20230605	092400	212825070	5000	5020	5020	4995	1846
578	20230605	092300	203599445	5000	5000	5000	5000	2879
579	20230605	092200	189204445	5000	5010	5010	5000	1943
580	20230605	092100	179471305	5010	5010	5010	5010	779
581	20230605	092000	175568515	5020	5020	5020	5010	48
582	20230605	091900	175327715	5020	5010	5020	5000	171
583	20230605	091800	174471195	5020	5040	5040	5010	648
584	20230605	091700	171224575	5040	5020	5040	5000	4650
585	20230605	091600	147939365	5020	5030	5030	5020	106
586	20230605	091500	147407045	5030	5040	5040	5020	75
587	20230605	091400	147030185	5040	5030	5050	5030	317
588	20230605	091300	145430995	5030	5020	5030	5020	98
589	20230605	091200	144939025	5020	5010	5020	5010	750
590	20230605	091100	141181265	5010	5010	5020	5010	1196
591	20230605	091000	135189105	5010	5010	5010	5010	436
592	20230605	090900	133004745	5010	5010	5020	5000	822
593	20230605	090800	128885285	5010	5000	5010	5000	277
594	20230605	090700	127497875	5010	5010	5010	4995	1954
595	20230605	090600	117732235	5010	5010	5010	5000	2430
596	20230605	090500	105576885	5010	5010	5010	5000	716
597	20230605	090400	101992495	4995	5010	5020	4995	4192
598	20230605	090300	81019100	5020	5040	5040	5010	6196
599	20230605	090200	49901390	5050	5050	5050	5030	2643
600	20230605	090100	36580720	5050	5030	5050	5020	3680
601	20230605	090000	18035250	5030	5060	5060	5010	3566