KissMeData/044820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193200	71634000	9000	9000	9000	9000	219
3	20230605	193100	71634000	9000	9000	9000	9000	0
4	20230605	193000	71634000	9000	9000	9000	9000	0
5	20230605	192900	71634000	9000	9000	9000	9000	0
6	20230605	192800	71634000	9000	9000	9000	9000	0
7	20230605	192700	71634000	9000	9000	9000	9000	0
8	20230605	192600	71634000	9000	9000	9000	9000	0
9	20230605	192500	71634000	9000	9000	9000	9000	0
10	20230605	192400	71634000	9000	9000	9000	9000	0
11	20230605	192300	71634000	9000	9000	9000	9000	0
12	20230605	192200	71634000	9000	9000	9000	9000	0
13	20230605	192100	71634000	9000	9000	9000	9000	0
14	20230605	192000	71634000	9000	9000	9000	9000	0
15	20230605	191900	71634000	9000	9000	9000	9000	0
16	20230605	191800	71634000	9000	9000	9000	9000	0
17	20230605	191700	71634000	9000	9000	9000	9000	0
18	20230605	191600	71634000	9000	9000	9000	9000	0
19	20230605	191500	71634000	9000	9000	9000	9000	0
20	20230605	191400	71634000	9000	9000	9000	9000	0
21	20230605	191300	71634000	9000	9000	9000	9000	0
22	20230605	191200	71634000	9000	9000	9000	9000	0
23	20230605	191100	71634000	9000	9000	9000	9000	0
24	20230605	191000	71634000	9000	9000	9000	9000	0
25	20230605	190900	71634000	9000	9000	9000	9000	0
26	20230605	190800	71634000	9000	9000	9000	9000	0
27	20230605	190700	71634000	9000	9000	9000	9000	0
28	20230605	190600	71634000	9000	9000	9000	9000	0
29	20230605	190500	71634000	9000	9000	9000	9000	0
30	20230605	190400	71634000	9000	9000	9000	9000	0
31	20230605	190300	71634000	9000	9000	9000	9000	0
32	20230605	190200	71634000	9000	9000	9000	9000	219
33	20230605	190100	71634000	9000	9000	9000	9000	0
34	20230605	190000	71634000	9000	9000	9000	9000	0
35	20230605	185900	71634000	9000	9000	9000	9000	0
36	20230605	185800	71634000	9000	9000	9000	9000	0
37	20230605	185700	71634000	9000	9000	9000	9000	0
38	20230605	185600	71634000	9000	9000	9000	9000	0
39	20230605	185500	71634000	9000	9000	9000	9000	0
40	20230605	185400	71634000	9000	9000	9000	9000	0
41	20230605	185300	71634000	9000	9000	9000	9000	0
42	20230605	185200	71634000	9000	9000	9000	9000	0
43	20230605	185100	71634000	9000	9000	9000	9000	0
44	20230605	185000	71634000	9000	9000	9000	9000	0
45	20230605	184900	71634000	9000	9000	9000	9000	0
46	20230605	184800	71634000	9000	9000	9000	9000	0
47	20230605	184700	71634000	9000	9000	9000	9000	0
48	20230605	184600	71634000	9000	9000	9000	9000	0
49	20230605	184500	71634000	9000	9000	9000	9000	0
50	20230605	184400	71634000	9000	9000	9000	9000	0
51	20230605	184300	71634000	9000	9000	9000	9000	0
52	20230605	184200	71634000	9000	9000	9000	9000	0
53	20230605	184100	71634000	9000	9000	9000	9000	0
54	20230605	184000	71634000	9000	9000	9000	9000	0
55	20230605	183900	71634000	9000	9000	9000	9000	0
56	20230605	183800	71634000	9000	9000	9000	9000	0
57	20230605	183700	71634000	9000	9000	9000	9000	0
58	20230605	183600	71634000	9000	9000	9000	9000	0
59	20230605	183500	71634000	9000	9000	9000	9000	0
60	20230605	183400	71634000	9000	9000	9000	9000	0
61	20230605	183300	71634000	9000	9000	9000	9000	0
62	20230605	183200	71634000	9000	9000	9000	9000	219
63	20230605	183100	71634000	9000	9000	9000	9000	0
64	20230605	183000	71634000	9000	9000	9000	9000	0
65	20230605	182900	71634000	9000	9000	9000	9000	0
66	20230605	182800	71634000	9000	9000	9000	9000	0
67	20230605	182700	71634000	9000	9000	9000	9000	0
68	20230605	182600	71634000	9000	9000	9000	9000	0
69	20230605	182500	71634000	9000	9000	9000	9000	0
70	20230605	182400	71634000	9000	9000	9000	9000	0
71	20230605	182300	71634000	9000	9000	9000	9000	0
72	20230605	182200	71634000	9000	9000	9000	9000	0
73	20230605	182100	71634000	9000	9000	9000	9000	0
74	20230605	182000	71634000	9000	9000	9000	9000	0
75	20230605	181900	71634000	9000	9000	9000	9000	0
76	20230605	181800	71634000	9000	9000	9000	9000	0
77	20230605	181700	71634000	9000	9000	9000	9000	0
78	20230605	181600	71634000	9000	9000	9000	9000	0
79	20230605	181500	71634000	9000	9000	9000	9000	0
80	20230605	181400	71634000	9000	9000	9000	9000	0
81	20230605	181300	71634000	9000	9000	9000	9000	0
82	20230605	181200	71634000	9000	9000	9000	9000	0
83	20230605	181100	71634000	9000	9000	9000	9000	0
84	20230605	181000	71634000	9000	9000	9000	9000	0
85	20230605	180900	71634000	9000	9000	9000	9000	0
86	20230605	180800	71634000	9000	9000	9000	9000	0
87	20230605	180700	71634000	9000	9000	9000	9000	0
88	20230605	180600	71634000	9000	9000	9000	9000	0
89	20230605	180500	71634000	9000	9000	9000	9000	0
90	20230605	180400	71634000	9000	9000	9000	9000	0
91	20230605	180300	71634000	9000	9000	9000	9000	0
92	20230605	180200	71634000	9000	9000	9000	9000	219
93	20230605	180100	71634000	9000	9000	9000	9000	0
94	20230605	180000	71634000	9000	9000	9000	9000	0
95	20230605	175900	71634000	9000	9000	9000	9000	0
96	20230605	175800	71634000	9000	9000	9000	9000	0
97	20230605	175700	71634000	9000	9000	9000	9000	0
98	20230605	175600	71634000	9000	9000	9000	9000	0
99	20230605	175500	71634000	9000	9000	9000	9000	0
100	20230605	175400	71634000	9000	9000	9000	9000	0
101	20230605	175300	71634000	9000	9000	9000	9000	0
102	20230605	175200	71634000	9000	9000	9000	9000	0
103	20230605	175100	71634000	9000	9000	9000	9000	0
104	20230605	175000	71634000	9000	9000	9000	9000	0
105	20230605	174900	71634000	9000	9000	9000	9000	0
106	20230605	174800	71634000	9000	9000	9000	9000	0
107	20230605	174700	71634000	9000	9000	9000	9000	0
108	20230605	174600	71634000	9000	9000	9000	9000	0
109	20230605	174500	71634000	9000	9000	9000	9000	0
110	20230605	174400	71634000	9000	9000	9000	9000	0
111	20230605	174300	71634000	9000	9000	9000	9000	0
112	20230605	174200	71634000	9000	9000	9000	9000	0
113	20230605	174100	71634000	9000	9000	9000	9000	0
114	20230605	174000	71634000	9000	9000	9000	9000	0
115	20230605	173900	71634000	9000	9000	9000	9000	0
116	20230605	173800	71634000	9000	9000	9000	9000	0
117	20230605	173700	71634000	9000	9000	9000	9000	0
118	20230605	173600	71634000	9000	9000	9000	9000	0
119	20230605	173500	71634000	9000	9000	9000	9000	0
120	20230605	173400	71634000	9000	9000	9000	9000	0
121	20230605	173300	71634000	9000	9000	9000	9000	0
122	20230605	173200	71634000	9000	9000	9000	9000	219
123	20230605	173100	71634000	9000	9000	9000	9000	0
124	20230605	173000	71634000	9000	9000	9000	9000	0
125	20230605	172900	71634000	9000	9000	9000	9000	0
126	20230605	172800	71634000	9000	9000	9000	9000	0
127	20230605	172700	71634000	9000	9000	9000	9000	0
128	20230605	172600	71634000	9000	9000	9000	9000	0
129	20230605	172500	71634000	9000	9000	9000	9000	0
130	20230605	172400	71634000	9000	9000	9000	9000	0
131	20230605	172300	71634000	9000	9000	9000	9000	0
132	20230605	172200	71634000	9000	9000	9000	9000	0
133	20230605	172100	71634000	9000	9000	9000	9000	0
134	20230605	172000	71634000	9000	9000	9000	9000	0
135	20230605	171900	71634000	9000	9000	9000	9000	0
136	20230605	171800	71634000	9000	9000	9000	9000	0
137	20230605	171700	71634000	9000	9000	9000	9000	0
138	20230605	171600	71634000	9000	9000	9000	9000	0
139	20230605	171500	71634000	9000	9000	9000	9000	0
140	20230605	171400	71634000	9000	9000	9000	9000	0
141	20230605	171300	71634000	9000	9000	9000	9000	0
142	20230605	171200	71634000	9000	9000	9000	9000	0
143	20230605	171100	71634000	9000	9000	9000	9000	0
144	20230605	171000	71634000	9000	9000	9000	9000	0
145	20230605	170900	71634000	9000	9000	9000	9000	0
146	20230605	170800	71634000	9000	9000	9000	9000	0
147	20230605	170700	71634000	9000	9000	9000	9000	0
148	20230605	170600	71634000	9000	9000	9000	9000	0
149	20230605	170500	71634000	9000	9000	9000	9000	0
150	20230605	170400	71634000	9000	9000	9000	9000	0
151	20230605	170300	71634000	9000	9000	9000	9000	0
152	20230605	170200	71634000	9000	9000	9000	9000	219
153	20230605	170100	71634000	9000	9000	9000	9000	0
154	20230605	170000	71634000	9000	9000	9000	9000	0
155	20230605	165900	71634000	9000	9000	9000	9000	0
156	20230605	165800	71634000	9000	9000	9000	9000	0
157	20230605	165700	71634000	9000	9000	9000	9000	0
158	20230605	165600	71634000	9000	9000	9000	9000	0
159	20230605	165500	71634000	9000	9000	9000	9000	0
160	20230605	165400	71634000	9000	9000	9000	9000	0
161	20230605	165300	71634000	9000	9000	9000	9000	0
162	20230605	165200	71634000	9000	9000	9000	9000	0
163	20230605	165100	71634000	9000	9000	9000	9000	0
164	20230605	165000	71634000	9000	9000	9000	9000	0
165	20230605	164900	71634000	9000	9000	9000	9000	0
166	20230605	164800	71634000	9000	9000	9000	9000	0
167	20230605	164700	71634000	9000	9000	9000	9000	0
168	20230605	164600	71634000	9000	9000	9000	9000	0
169	20230605	164500	71634000	9000	9000	9000	9000	0
170	20230605	164400	71634000	9000	9000	9000	9000	0
171	20230605	164300	71634000	9000	9000	9000	9000	0
172	20230605	164200	71634000	9000	9000	9000	9000	0
173	20230605	164100	71634000	9000	9000	9000	9000	0
174	20230605	164000	71634000	9000	9000	9000	9000	0
175	20230605	163900	71634000	9000	9000	9000	9000	0
176	20230605	163800	71634000	9000	9000	9000	9000	0
177	20230605	163700	71634000	9000	9000	9000	9000	0
178	20230605	163600	71634000	9000	9000	9000	9000	0
179	20230605	163500	71634000	9000	9000	9000	9000	0
180	20230605	163400	71634000	9000	9000	9000	9000	0
181	20230605	163300	71634000	9000	9000	9000	9000	0
182	20230605	163200	71634000	9000	9000	9000	9000	219
183	20230605	163100	71634000	9000	9000	9000	9000	0
184	20230605	163000	71634000	9000	9000	9000	9000	0
185	20230605	162900	71634000	9000	9000	9000	9000	0
186	20230605	162800	71634000	9000	9000	9000	9000	0
187	20230605	162700	71634000	9000	9000	9000	9000	0
188	20230605	162600	71634000	9000	9000	9000	9000	0
189	20230605	162500	71634000	9000	9000	9000	9000	0
190	20230605	162400	71634000	9000	9000	9000	9000	0
191	20230605	162300	71634000	9000	9000	9000	9000	0
192	20230605	162200	71634000	9000	9000	9000	9000	0
193	20230605	162100	71634000	9000	9000	9000	9000	0
194	20230605	162000	71634000	9000	9000	9000	9000	0
195	20230605	161900	71634000	9000	9000	9000	9000	0
196	20230605	161800	71634000	9000	9000	9000	9000	0
197	20230605	161700	71634000	9000	9000	9000	9000	0
198	20230605	161600	71634000	9000	9000	9000	9000	0
199	20230605	161500	71634000	9000	9000	9000	9000	0
200	20230605	161400	71634000	9000	9000	9000	9000	0
201	20230605	161300	71634000	9000	9000	9000	9000	0
202	20230605	161200	71634000	9000	9000	9000	9000	0
203	20230605	161100	71634000	9000	9000	9000	9000	0
204	20230605	161000	71634000	9000	9000	9000	9000	0
205	20230605	160900	71634000	9000	9000	9000	9000	0
206	20230605	160800	71634000	9000	9000	9000	9000	0
207	20230605	160700	71634000	9000	9000	9000	9000	0
208	20230605	160600	71634000	9000	9000	9000	9000	0
209	20230605	160500	71634000	9000	9000	9000	9000	0
210	20230605	160400	71634000	9000	9000	9000	9000	0
211	20230605	160300	71634000	9000	9000	9000	9000	0
212	20230605	160200	71634000	9000	9000	9000	9000	219
213	20230605	160100	71634000	9000	9000	9000	9000	0
214	20230605	160000	71634000	9000	9000	9000	9000	0
215	20230605	155900	71634000	9000	9000	9000	9000	0
216	20230605	155800	71634000	9000	9000	9000	9000	0
217	20230605	155700	71634000	9000	9000	9000	9000	0
218	20230605	155600	71634000	9000	9000	9000	9000	0
219	20230605	155500	71634000	9000	9000	9000	9000	0
220	20230605	155400	71634000	9000	9000	9000	9000	0
221	20230605	155300	71634000	9000	9000	9000	9000	0
222	20230605	155200	71634000	9000	9000	9000	9000	0
223	20230605	155100	71634000	9000	9000	9000	9000	0
224	20230605	155000	71634000	9000	9000	9000	9000	0
225	20230605	154900	71634000	9000	9000	9000	9000	0
226	20230605	154800	71634000	9000	9000	9000	9000	0
227	20230605	154700	71634000	9000	9000	9000	9000	0
228	20230605	154600	71634000	9000	9000	9000	9000	0
229	20230605	154500	71634000	9000	9000	9000	9000	0
230	20230605	154400	71634000	9000	9000	9000	9000	0
231	20230605	154300	71634000	9000	9000	9000	9000	0
232	20230605	154200	71634000	9000	9000	9000	9000	0
233	20230605	154100	71634000	9000	9000	9000	9000	0
234	20230605	154000	71634000	9000	9000	9000	9000	0
235	20230605	153900	71634000	9000	9000	9000	9000	0
236	20230605	153800	71634000	9000	9000	9000	9000	0
237	20230605	153700	71634000	9000	9000	9000	9000	0
238	20230605	153600	71634000	9000	9000	9000	9000	0
239	20230605	153500	71634000	9000	9000	9000	9000	0
240	20230605	153400	71634000	9000	9000	9000	9000	0
241	20230605	153300	71634000	9000	9000	9000	9000	0
242	20230605	153200	71634000	9000	9000	9000	9000	219
243	20230605	153100	71634000	9000	9000	9000	9000	0
244	20230605	153000	71634000	9000	9000	9000	9000	219
245	20230605	152900	69663000	9000	9000	9000	9000	0
246	20230605	152800	69663000	9000	9000	9000	9000	0
247	20230605	152700	69663000	9000	9000	9000	9000	0
248	20230605	152600	69663000	9000	9000	9000	9000	0
249	20230605	152500	69663000	9000	9000	9000	9000	0
250	20230605	152400	69663000	9000	9000	9000	9000	0
251	20230605	152300	69663000	9000	9000	9000	9000	0
252	20230605	152200	69663000	9000	9000	9000	9000	0
253	20230605	152100	69663000	9000	9000	9000	9000	0
254	20230605	152000	69663000	9000	9000	9000	9000	0
255	20230605	151900	69663000	9000	9000	9000	9000	0
256	20230605	151800	69663000	9000	8980	9000	8910	221
257	20230605	151700	67682500	8970	8970	8970	8970	1
258	20230605	151600	67673530	8980	8980	8980	8980	0
259	20230605	151500	67673530	8980	8980	8980	8880	45
260	20230605	151400	67270220	8970	8960	8970	8950	97
261	20230605	151300	66401160	8950	8940	8950	8940	510
262	20230605	151200	61836690	8930	8930	8930	8930	1
263	20230605	151100	61827760	8930	8940	8940	8930	8
264	20230605	151000	61756250	8930	8930	8930	8930	1
265	20230605	150900	61747320	8920	8920	8920	8920	2
266	20230605	150800	61729480	8920	8920	8920	8920	1
267	20230605	150700	61720560	8950	8950	8950	8950	135
268	20230605	150600	60512310	8940	8940	8940	8940	1
269	20230605	150500	60503370	8940	8950	8950	8940	7
270	20230605	150400	60440730	8930	8930	8930	8930	1
271	20230605	150300	60431800	8920	8950	8950	8920	301
272	20230605	150200	57737880	8920	8920	8920	8920	1
273	20230605	150100	57728960	8920	8910	8920	8910	2
274	20230605	150000	57711130	8910	8910	8910	8910	2
275	20230605	145900	57693310	8920	8920	8920	8920	0
276	20230605	145800	57693310	8920	8920	8920	8920	0
277	20230605	145700	57693310	8920	8920	8920	8920	19
278	20230605	145600	57523830	8920	8920	8920	8920	14
279	20230605	145500	57398950	8920	8920	8920	8920	0
280	20230605	145400	57398950	8920	8920	8920	8920	0
281	20230605	145300	57398950	8920	8920	8920	8920	26
282	20230605	145200	57167030	8910	8910	8910	8910	0
283	20230605	145100	57167030	8910	8910	8910	8910	0
284	20230605	145000	57167030	8910	8910	8910	8910	3
285	20230605	144900	57140300	8910	8910	8910	8910	0
286	20230605	144800	57140300	8910	8910	8910	8910	0
287	20230605	144700	57140300	8910	8910	8910	8910	1
288	20230605	144600	57131390	8910	8910	8910	8910	0
289	20230605	144500	57131390	8910	8910	8910	8910	34
290	20230605	144400	56828450	8950	8900	8950	8900	54
291	20230605	144300	56347300	8850	8850	8850	8850	0
292	20230605	144200	56347300	8850	8930	8930	8850	123
293	20230605	144100	55257030	8950	8950	8950	8950	0
294	20230605	144000	55257030	8950	8950	8950	8950	0
295	20230605	143900	55257030	8950	8930	8950	8930	9
296	20230605	143800	55176560	8920	8920	8920	8920	24
297	20230605	143700	54962480	8920	8920	8920	8920	6
298	20230605	143600	54908960	8910	8910	8910	8910	0
299	20230605	143500	54908960	8910	8910	8920	8910	57
300	20230605	143400	54401020	8910	8910	8910	8910	0
301	20230605	143300	54401020	8910	8910	8910	8910	6
302	20230605	143200	54347560	8910	8910	8910	8910	0
303	20230605	143100	54347560	8910	8910	8910	8910	7
304	20230605	143000	54285190	8900	8900	8900	8900	0
305	20230605	142900	54285190	8900	8910	8910	8900	9
306	20230605	142800	54205030	8900	8900	8900	8900	3
307	20230605	142700	54178330	8890	8890	8890	8890	0
308	20230605	142600	54178330	8890	8900	8900	8890	16
309	20230605	142500	54035960	8890	8890	8890	8890	0
310	20230605	142400	54035960	8890	8900	8900	8890	10
311	20230605	142300	53947000	8890	8890	8890	8890	0
312	20230605	142200	53947000	8890	8900	8900	8890	8
313	20230605	142100	53875810	8890	8890	8890	8890	0
314	20230605	142000	53875810	8890	8890	8890	8890	15
315	20230605	141900	53742460	8880	8880	8880	8880	2
316	20230605	141800	53724700	8900	8900	8900	8900	8
317	20230605	141700	53653500	8900	8900	8900	8900	4
318	20230605	141600	53617900	8910	8910	8910	8910	6
319	20230605	141500	53564440	8900	8900	8900	8900	1
320	20230605	141400	53555540	8910	8910	8910	8910	7
321	20230605	141300	53493170	8900	8900	8900	8900	3
322	20230605	141200	53466470	8910	8910	8910	8910	6
323	20230605	141100	53413010	8900	8900	8900	8900	190
324	20230605	141000	51722010	8880	8880	8880	8880	4
325	20230605	140900	51686490	8900	8900	8900	8900	12
326	20230605	140800	51579690	8890	8890	8890	8890	1
327	20230605	140700	51570800	8900	8900	8900	8900	1
328	20230605	140600	51561900	8890	8890	8890	8890	32
329	20230605	140500	51277420	8880	8880	8880	8880	0
330	20230605	140400	51277420	8880	8880	8880	8880	2
331	20230605	140300	51259660	8870	8870	8870	8870	0
332	20230605	140200	51259660	8870	8870	8870	8870	4
333	20230605	140100	51224180	8860	8860	8860	8860	2
334	20230605	140000	51206460	8900	8900	8900	8900	11
335	20230605	135900	51108560	8910	8900	8910	8900	9
336	20230605	135800	51028400	8910	8910	8910	8910	0
337	20230605	135700	51028400	8910	8900	8910	8900	8
338	20230605	135600	50957140	8910	8910	8910	8910	0
339	20230605	135500	50957140	8910	8900	8910	8900	9
340	20230605	135400	50876970	8910	8910	8910	8910	2
341	20230605	135300	50859150	8890	8890	8890	8890	3
342	20230605	135200	50832480	8880	8880	8880	8880	0
343	20230605	135100	50832480	8880	8880	8880	8880	3
344	20230605	135000	50805840	8900	8870	8900	8870	5
345	20230605	134900	50761400	8910	8910	8910	8910	2
346	20230605	134800	50743580	8860	8860	8860	8860	3
347	20230605	134700	50717000	8920	8920	8920	8920	14
348	20230605	134600	50592120	8920	8920	8920	8920	2
349	20230605	134500	50574280	8950	8950	8950	8950	1
350	20230605	134400	50565330	8910	8950	8950	8910	4
351	20230605	134300	50529650	8900	8900	8900	8900	0
352	20230605	134200	50529650	8900	8900	8900	8900	2
353	20230605	134100	50511850	8950	8900	8950	8860	103
354	20230605	134000	49591260	8910	8910	8910	8910	6
355	20230605	133900	49537800	8900	8910	8910	8900	10
356	20230605	133800	49448730	8900	8900	8900	8900	0
357	20230605	133700	49448730	8900	8910	8910	8900	9
358	20230605	133600	49368570	8900	8900	8900	8900	0
359	20230605	133500	49368570	8900	8910	8910	8900	9
360	20230605	133400	49288400	8900	8900	8900	8900	0
361	20230605	133300	49288400	8900	8910	8910	8900	10
362	20230605	133200	49199340	8900	8900	8900	8900	1
363	20230605	133100	49190440	8890	8890	8890	8890	0
364	20230605	133000	49190440	8890	8890	8890	8890	3
365	20230605	132900	49163770	8900	8900	8900	8900	118
366	20230605	132800	48113570	8880	8880	8880	8880	2
367	20230605	132700	48095810	8900	8890	8900	8890	203
368	20230605	132600	46289140	8890	8890	8890	8890	1
369	20230605	132500	46280250	8900	8890	8900	8890	47
370	20230605	132400	45862350	8890	8890	8890	8890	1
371	20230605	132300	45853460	8900	8890	8900	8890	10
372	20230605	132200	45764500	8900	8900	8900	8900	7
373	20230605	132100	45702200	8890	8890	8890	8890	1
374	20230605	132000	45693310	8880	8880	8880	8880	0
375	20230605	131900	45693310	8880	8880	8880	8880	3
376	20230605	131800	45666670	8900	8900	8900	8900	0
377	20230605	131700	45666670	8900	8880	8900	8870	1195
378	20230605	131600	35039190	8880	8880	8880	8880	7
379	20230605	131500	34977030	8870	8870	8870	8870	4
380	20230605	131400	34941550	8860	8860	8860	8860	1
381	20230605	131300	34932690	8880	8880	8880	8880	1
382	20230605	131200	34923810	8870	8870	8870	8870	3
383	20230605	131100	34897200	8870	8870	8870	8870	250
384	20230605	131000	32679700	8870	8870	8880	8870	134
385	20230605	130900	31491060	8880	8880	8880	8880	0
386	20230605	130800	31491060	8880	8870	8880	8870	11
387	20230605	130700	31393420	8880	8880	8880	8880	6
388	20230605	130600	31340140	8880	8880	8880	8870	8
389	20230605	130500	31269120	8870	8870	8870	8870	28
390	20230605	130400	31020760	8860	8860	8860	8860	3
391	20230605	130300	30994180	8850	8860	8860	8850	21
392	20230605	130200	30808140	8860	8860	8860	8860	0
393	20230605	130100	30808140	8860	8860	8860	8860	35
394	20230605	130000	30498040	8860	8860	8860	8860	0
395	20230605	125900	30498040	8860	8870	8870	8860	10
396	20230605	125800	30409370	8870	8870	8870	8870	0
397	20230605	125700	30409370	8870	8880	8880	8870	7
398	20230605	125600	30347220	8870	8870	8870	8870	0
399	20230605	125500	30347220	8870	8880	8880	8870	9
400	20230605	125400	30267320	8870	8870	8870	8870	3
401	20230605	125300	30240710	8860	8860	8860	8860	0
402	20230605	125200	30240710	8860	8850	8860	8850	558
403	20230605	125100	25302390	8850	8850	8850	8850	6
404	20230605	125000	25249290	8840	8850	8850	8840	9
405	20230605	124900	25169660	8850	8850	8850	8850	1
406	20230605	124800	25160810	8840	8850	8850	8840	10
407	20230605	124700	25072340	8840	8840	8840	8840	0
408	20230605	124600	25072340	8840	8850	8850	8840	10
409	20230605	124500	24983870	8840	8840	8840	8840	2
410	20230605	124400	24966190	8850	8850	8850	8850	6
411	20230605	124300	24913090	8840	8840	8840	8840	2
412	20230605	124200	24895410	8850	8850	8850	8850	7
413	20230605	124100	24833460	8840	8840	8840	8840	3
414	20230605	124000	24806940	8850	8850	8850	8850	6
415	20230605	123900	24753840	8840	8840	8840	8840	4
416	20230605	123800	24718480	8850	8850	8850	8850	6
417	20230605	123700	24665380	8840	8840	8840	8840	1
418	20230605	123600	24656540	8850	8830	8850	8830	4
419	20230605	123500	24621200	8850	8850	8850	8850	6
420	20230605	123400	24568100	8840	8840	8840	8840	2
421	20230605	123300	24550420	8830	8850	8850	8830	57
422	20230605	123200	24046670	8840	8840	8840	8840	4
423	20230605	123100	24011310	8850	8850	8850	8850	6
424	20230605	123000	23958210	8840	8840	8840	8840	1
425	20230605	122900	23949370	8850	8850	8850	8850	7
426	20230605	122800	23887420	8840	8840	8840	8840	4
427	20230605	122700	23852060	8850	8850	8850	8850	6
428	20230605	122600	23798960	8840	8840	8840	8840	1
429	20230605	122500	23790120	8850	8840	8850	8840	10
430	20230605	122400	23701660	8850	8850	8850	8850	0
431	20230605	122300	23701660	8850	8840	8850	8840	8
432	20230605	122200	23630870	8850	8850	8850	8850	0
433	20230605	122100	23630870	8850	8840	8850	8840	9
434	20230605	122000	23551250	8850	8850	8850	8850	0
435	20230605	121900	23551250	8850	8840	8850	8840	9
436	20230605	121800	23471620	8850	8850	8850	8850	6
437	20230605	121700	23418520	8840	8840	8840	8840	4
438	20230605	121600	23383160	8850	8830	8850	8830	8
439	20230605	121500	23312380	8830	8830	8830	8830	0
440	20230605	121400	23312380	8830	8830	8830	8830	3
441	20230605	121300	23285890	8830	8830	8830	8830	0
442	20230605	121200	23285890	8830	8830	8830	8830	3
443	20230605	121100	23259400	8830	8830	8830	8830	0
444	20230605	121000	23259400	8830	8830	8830	8830	3
445	20230605	120900	23232910	8830	8830	8830	8830	0
446	20230605	120800	23232910	8830	8830	8830	8830	2
447	20230605	120700	23215250	8830	8830	8830	8830	3
448	20230605	120600	23188760	8830	8830	8830	8830	0
449	20230605	120500	23188760	8830	8830	8830	8830	2
450	20230605	120400	23171100	8830	8830	8830	8830	0
451	20230605	120300	23171100	8830	8830	8830	8830	2
452	20230605	120200	23153440	8830	8830	8830	8830	1
453	20230605	120100	23144610	8820	8850	8850	8820	35
454	20230605	120000	22834950	8830	8830	8830	8830	0
455	20230605	115900	22834950	8830	8830	8830	8830	3
456	20230605	115800	22808460	8830	8830	8830	8830	2
457	20230605	115700	22790800	8830	8830	8830	8830	0
458	20230605	115600	22790800	8830	8830	8830	8830	2
459	20230605	115500	22773140	8850	8850	8850	8850	6
460	20230605	115400	22720040	8850	8830	8850	8830	5
461	20230605	115300	22675850	8830	8830	8830	8830	0
462	20230605	115200	22675850	8830	8830	8830	8830	3
463	20230605	115100	22649360	8830	8830	8830	8830	0
464	20230605	115000	22649360	8830	8830	8830	8830	2
465	20230605	114900	22631700	8830	8830	8830	8830	3
466	20230605	114800	22605210	8830	8830	8830	8830	0
467	20230605	114700	22605210	8830	8830	8830	8830	3
468	20230605	114600	22578720	8830	8830	8830	8830	0
469	20230605	114500	22578720	8830	8830	8830	8830	4
470	20230605	114400	22543400	8830	8830	8830	8830	35
471	20230605	114300	22234350	8830	8830	8830	8830	1
472	20230605	114200	22225520	8830	8830	8830	8830	0
473	20230605	114100	22225520	8830	8830	8830	8830	3
474	20230605	114000	22199030	8830	8830	8830	8830	44
475	20230605	113900	21810510	8830	8830	8830	8830	2
476	20230605	113800	21792850	8830	8830	8830	8830	4
477	20230605	113700	21757530	8830	8830	8830	8830	0
478	20230605	113600	21757530	8830	8830	8830	8830	1
479	20230605	113500	21748700	8850	8850	8850	8850	1
480	20230605	113400	21739850	8820	8820	8820	8820	4
481	20230605	113300	21704570	8850	8850	8850	8850	51
482	20230605	113200	21253220	8850	8850	8850	8850	1
483	20230605	113100	21244370	8880	8870	8880	8870	8
484	20230605	113000	21173390	8850	8850	8850	8850	4
485	20230605	112900	21137990	8850	8850	8850	8850	1
486	20230605	112800	21129140	8850	8850	8850	8850	0
487	20230605	112700	21129140	8850	8850	8850	8850	3
488	20230605	112600	21102590	8850	8850	8850	8850	0
489	20230605	112500	21102590	8850	8850	8850	8850	2
490	20230605	112400	21084890	8850	8850	8850	8850	0
491	20230605	112300	21084890	8850	8850	8850	8850	4
492	20230605	112200	21049490	8850	8850	8850	8850	0
493	20230605	112100	21049490	8850	8850	8850	8850	1
494	20230605	112000	21040640	8850	8850	8850	8850	4
495	20230605	111900	21005240	8850	8850	8850	8850	71
496	20230605	111800	20376890	8850	8850	8850	8850	2
497	20230605	111700	20359190	8840	8840	8840	8840	0
498	20230605	111600	20359190	8840	8840	8840	8840	3
499	20230605	111500	20332670	8840	8840	8840	8840	0
500	20230605	111400	20332670	8840	8840	8840	8840	2
501	20230605	111300	20314990	8840	8840	8840	8840	0
502	20230605	111200	20314990	8840	8840	8840	8840	3
503	20230605	111100	20288470	8840	8840	8840	8840	2
504	20230605	111000	20270790	8840	8840	8840	8840	0
505	20230605	110900	20270790	8840	8840	8840	8840	2
506	20230605	110800	20253110	8840	8840	8840	8840	0
507	20230605	110700	20253110	8840	8840	8840	8840	3
508	20230605	110600	20226590	8840	8840	8840	8840	0
509	20230605	110500	20226590	8840	8840	8840	8840	3
510	20230605	110400	20200070	8880	8870	8880	8870	35
511	20230605	110300	19889540	8840	8870	8870	8840	3
512	20230605	110200	19862990	8800	8840	8840	8800	1000
513	20230605	110100	11059180	8840	8840	8840	8840	3
514	20230605	110000	11032660	8880	8830	8880	8830	11
515	20230605	105900	10935080	8830	8830	8830	8830	39
516	20230605	105800	10590710	8830	8830	8830	8830	3
517	20230605	105700	10564220	8830	8830	8830	8830	0
518	20230605	105600	10564220	8830	8830	8830	8830	2
519	20230605	105500	10546560	8880	8880	8880	8880	8
520	20230605	105400	10475520	8830	8830	8830	8830	3
521	20230605	105300	10449030	8830	8840	8840	8830	3
522	20230605	105200	10422520	8830	8830	8830	8830	102
523	20230605	105100	9521860	8830	8830	8830	8830	4
524	20230605	105000	9486540	8830	8830	8830	8830	0
525	20230605	104900	9486540	8830	8830	8830	8830	1
526	20230605	104800	9477710	8830	8830	8830	8830	0
527	20230605	104700	9477710	8830	8830	8830	8830	4
528	20230605	104600	9442390	8830	8830	8830	8830	0
529	20230605	104500	9442390	8830	8830	8830	8830	1
530	20230605	104400	9433560	8830	8830	8830	8830	0
531	20230605	104300	9433560	8830	8830	8830	8830	3
532	20230605	104200	9407070	8830	8830	8830	8830	2
533	20230605	104100	9389410	8830	8830	8830	8830	0
534	20230605	104000	9389410	8830	8830	8830	8830	4
535	20230605	103900	9354090	8830	8830	8830	8830	0
536	20230605	103800	9354090	8830	8830	8830	8830	1
537	20230605	103700	9345260	8830	8830	8830	8830	0
538	20230605	103600	9345260	8830	8830	8830	8830	4
539	20230605	103500	9309940	8830	8830	8830	8830	0
540	20230605	103400	9309940	8830	8830	8830	8830	1
541	20230605	103300	9301110	8830	8830	8830	8830	3
542	20230605	103200	9274620	8830	8830	8830	8830	0
543	20230605	103100	9274620	8830	8830	8830	8830	2
544	20230605	103000	9256960	8880	8880	8880	8880	7
545	20230605	102900	9194800	8830	8830	8830	8830	4
546	20230605	102800	9159480	8830	8830	8830	8830	0
547	20230605	102700	9159480	8830	8830	8830	8830	1
548	20230605	102600	9150650	8830	8830	8830	8830	0
549	20230605	102500	9150650	8830	8830	8830	8830	4
550	20230605	102400	9115330	8830	8830	8830	8830	2
551	20230605	102300	9097670	8830	8830	8830	8830	0
552	20230605	102200	9097670	8830	8830	8830	8830	2
553	20230605	102100	9080010	8830	8830	8830	8830	0
554	20230605	102000	9080010	8830	8830	8830	8830	3
555	20230605	101900	9053520	8830	8830	8830	8830	0
556	20230605	101800	9053520	8830	8830	8830	8830	3
557	20230605	101700	9027030	8830	8830	8830	8830	0
558	20230605	101600	9027030	8830	8830	8830	8830	2
559	20230605	101500	9009370	8830	8830	8830	8830	0
560	20230605	101400	9009370	8830	8830	8830	8830	2
561	20230605	101300	8991710	8830	8830	8830	8830	3
562	20230605	101200	8965220	8880	8880	8880	8880	1
563	20230605	101100	8956340	8830	8830	8830	8830	3
564	20230605	101000	8929850	8880	8880	8880	8880	7
565	20230605	100900	8867690	8880	8830	8880	8830	3
566	20230605	100800	8841150	8880	8880	8880	8880	1
567	20230605	100700	8832270	8830	8830	8830	8830	3
568	20230605	100600	8805780	8880	8870	8880	8820	263
569	20230605	100500	6475080	8870	8870	8870	8870	178
570	20230605	100400	4896220	8860	8860	8860	8860	3
571	20230605	100300	4869640	8860	8860	8860	8860	0
572	20230605	100200	4869640	8860	8860	8860	8860	2
573	20230605	100100	4851920	8860	8860	8860	8860	0
574	20230605	100000	4851920	8860	8860	8860	8860	2
575	20230605	095900	4834200	8860	8860	8860	8860	50
576	20230605	095800	4391200	8860	8860	8860	8860	0
577	20230605	095700	4391200	8860	8860	8860	8860	0
578	20230605	095600	4391200	8860	8860	8860	8860	0
579	20230605	095500	4391200	8860	8860	8860	8860	10
580	20230605	095400	4302600	8860	8860	8860	8860	43
581	20230605	095300	3921620	8860	8860	8860	8860	1
582	20230605	095200	3912760	8840	8840	8840	8840	0
583	20230605	095100	3912760	8840	8840	8840	8840	0
584	20230605	095000	3912760	8840	8840	8840	8840	0
585	20230605	094900	3912760	8840	8840	8840	8840	0
586	20230605	094800	3912760	8840	8840	8840	8840	0
587	20230605	094700	3912760	8840	8840	8840	8840	0
588	20230605	094600	3912760	8840	8840	8840	8840	0
589	20230605	094500	3912760	8840	8840	8840	8840	0
590	20230605	094400	3912760	8840	8840	8840	8840	0
591	20230605	094300	3912760	8840	8840	8840	8840	0
592	20230605	094200	3912760	8840	8840	8840	8840	0
593	20230605	094100	3912760	8840	8840	8840	8840	0
594	20230605	094000	3912760	8840	8840	8840	8840	2
595	20230605	093900	3895080	8850	8850	8850	8850	6
596	20230605	093800	3841980	8850	8850	8850	8850	54
597	20230605	093700	3364080	8850	8850	8850	8850	0
598	20230605	093600	3364080	8850	8850	8850	8850	81
599	20230605	093500	2647230	8800	8800	8800	8800	0
600	20230605	093400	2647230	8800	8800	8800	8800	0
601	20230605	093300	2647230	8800	8810	8810	8800	2
602	20230605	093200	2629620	8850	8850	8850	8850	1
603	20230605	093100	2620770	8850	8850	8850	8850	0
604	20230605	093000	2620770	8850	8850	8850	8850	6
605	20230605	092900	2567670	8850	8850	8850	8850	17
606	20230605	092800	2417220	8850	8850	8850	8850	0
607	20230605	092700	2417220	8850	8850	8850	8850	0
608	20230605	092600	2417220	8850	8850	8850	8850	0
609	20230605	092500	2417220	8850	8850	8850	8850	1
610	20230605	092400	2408370	8850	8850	8850	8850	0
611	20230605	092300	2408370	8850	8850	8850	8850	1
612	20230605	092200	2399520	8850	8860	8860	8850	12
613	20230605	092100	2293210	8860	8860	8860	8860	6
614	20230605	092000	2240050	8860	8860	8860	8860	0
615	20230605	091900	2240050	8860	8860	8860	8860	6
616	20230605	091800	2186890	8870	8870	8870	8870	0
617	20230605	091700	2186890	8870	8860	8870	8860	7
618	20230605	091600	2124810	8870	8870	8870	8870	0
619	20230605	091500	2124810	8870	8870	8870	8870	6
620	20230605	091400	2071590	8880	8880	8880	8880	0
621	20230605	091300	2071590	8880	8880	8880	8880	6
622	20230605	091200	2018310	8880	8880	8880	8880	0
623	20230605	091100	2018310	8880	8870	8880	8870	6
624	20230605	091000	1965060	8880	8880	8880	8880	0
625	20230605	090900	1965060	8880	8850	8880	8820	89
626	20230605	090800	1178540	8880	8880	8880	8880	6
627	20230605	090700	1125260	8880	8880	8880	8880	0
628	20230605	090600	1125260	8880	8880	8880	8880	6
629	20230605	090500	1071980	8900	8900	8900	8900	0
630	20230605	090400	1071980	8900	8900	8900	8900	6
631	20230605	090300	1018580	8900	8900	8900	8900	0
632	20230605	090200	1018580	8900	8900	8900	8900	30
633	20230605	090100	751580	8900	8900	8900	8900	3
634	20230605	090000	724880	8840	8840	8840	8840	82