KissMeData/067990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190700	352254950	5830	5830	5830	5830	3752
3	20230605	190600	352254950	5830	5830	5830	5830	0
4	20230605	190500	352254950	5830	5830	5830	5830	0
5	20230605	190400	352254950	5830	5830	5830	5830	0
6	20230605	190300	352254950	5830	5830	5830	5830	0
7	20230605	190200	352254950	5830	5830	5830	5830	0
8	20230605	190100	352254950	5830	5830	5830	5830	0
9	20230605	190000	352254950	5830	5830	5830	5830	0
10	20230605	185900	352254950	5830	5830	5830	5830	0
11	20230605	185800	352254950	5830	5830	5830	5830	0
12	20230605	185700	352254950	5830	5830	5830	5830	0
13	20230605	185600	352254950	5830	5830	5830	5830	0
14	20230605	185500	352254950	5830	5830	5830	5830	0
15	20230605	185400	352254950	5830	5830	5830	5830	0
16	20230605	185300	352254950	5830	5830	5830	5830	0
17	20230605	185200	352254950	5830	5830	5830	5830	0
18	20230605	185100	352254950	5830	5830	5830	5830	0
19	20230605	185000	352254950	5830	5830	5830	5830	0
20	20230605	184900	352254950	5830	5830	5830	5830	0
21	20230605	184800	352254950	5830	5830	5830	5830	0
22	20230605	184700	352254950	5830	5830	5830	5830	0
23	20230605	184600	352254950	5830	5830	5830	5830	0
24	20230605	184500	352254950	5830	5830	5830	5830	0
25	20230605	184400	352254950	5830	5830	5830	5830	0
26	20230605	184300	352254950	5830	5830	5830	5830	0
27	20230605	184200	352254950	5830	5830	5830	5830	0
28	20230605	184100	352254950	5830	5830	5830	5830	0
29	20230605	184000	352254950	5830	5830	5830	5830	0
30	20230605	183900	352254950	5830	5830	5830	5830	0
31	20230605	183800	352254950	5830	5830	5830	5830	0
32	20230605	183700	352254950	5830	5830	5830	5830	3752
33	20230605	183600	352254950	5830	5830	5830	5830	0
34	20230605	183500	352254950	5830	5830	5830	5830	0
35	20230605	183400	352254950	5830	5830	5830	5830	0
36	20230605	183300	352254950	5830	5830	5830	5830	0
37	20230605	183200	352254950	5830	5830	5830	5830	0
38	20230605	183100	352254950	5830	5830	5830	5830	0
39	20230605	183000	352254950	5830	5830	5830	5830	0
40	20230605	182900	352254950	5830	5830	5830	5830	0
41	20230605	182800	352254950	5830	5830	5830	5830	0
42	20230605	182700	352254950	5830	5830	5830	5830	0
43	20230605	182600	352254950	5830	5830	5830	5830	0
44	20230605	182500	352254950	5830	5830	5830	5830	0
45	20230605	182400	352254950	5830	5830	5830	5830	0
46	20230605	182300	352254950	5830	5830	5830	5830	0
47	20230605	182200	352254950	5830	5830	5830	5830	0
48	20230605	182100	352254950	5830	5830	5830	5830	0
49	20230605	182000	352254950	5830	5830	5830	5830	0
50	20230605	181900	352254950	5830	5830	5830	5830	0
51	20230605	181800	352254950	5830	5830	5830	5830	0
52	20230605	181700	352254950	5830	5830	5830	5830	0
53	20230605	181600	352254950	5830	5830	5830	5830	0
54	20230605	181500	352254950	5830	5830	5830	5830	0
55	20230605	181400	352254950	5830	5830	5830	5830	0
56	20230605	181300	352254950	5830	5830	5830	5830	0
57	20230605	181200	352254950	5830	5830	5830	5830	0
58	20230605	181100	352254950	5830	5830	5830	5830	0
59	20230605	181000	352254950	5830	5830	5830	5830	0
60	20230605	180900	352254950	5830	5830	5830	5830	0
61	20230605	180800	352254950	5830	5830	5830	5830	0
62	20230605	180700	352254950	5830	5830	5830	5830	3752
63	20230605	180600	352254950	5830	5830	5830	5830	0
64	20230605	180500	352254950	5830	5830	5830	5830	0
65	20230605	180400	352254950	5830	5830	5830	5830	0
66	20230605	180300	352254950	5830	5830	5830	5830	0
67	20230605	180200	352254950	5830	5830	5830	5830	0
68	20230605	180100	352254950	5830	5830	5830	5830	0
69	20230605	180000	352254950	5830	5830	5830	5830	0
70	20230605	175900	352254950	5830	5830	5830	5830	0
71	20230605	175800	352254950	5830	5830	5830	5830	0
72	20230605	175700	352254950	5830	5830	5830	5830	0
73	20230605	175600	352254950	5830	5830	5830	5830	0
74	20230605	175500	352254950	5830	5830	5830	5830	0
75	20230605	175400	352254950	5830	5830	5830	5830	0
76	20230605	175300	352254950	5830	5830	5830	5830	0
77	20230605	175200	352254950	5830	5830	5830	5830	0
78	20230605	175100	352254950	5830	5830	5830	5830	0
79	20230605	175000	352254950	5830	5830	5830	5830	0
80	20230605	174900	352254950	5830	5830	5830	5830	0
81	20230605	174800	352254950	5830	5830	5830	5830	0
82	20230605	174700	352254950	5830	5830	5830	5830	0
83	20230605	174600	352254950	5830	5830	5830	5830	0
84	20230605	174500	352254950	5830	5830	5830	5830	0
85	20230605	174400	352254950	5830	5830	5830	5830	0
86	20230605	174300	352254950	5830	5830	5830	5830	0
87	20230605	174200	352254950	5830	5830	5830	5830	0
88	20230605	174100	352254950	5830	5830	5830	5830	0
89	20230605	174000	352254950	5830	5830	5830	5830	0
90	20230605	173900	352254950	5830	5830	5830	5830	0
91	20230605	173800	352254950	5830	5830	5830	5830	0
92	20230605	173700	352254950	5830	5830	5830	5830	3752
93	20230605	173600	352254950	5830	5830	5830	5830	0
94	20230605	173500	352254950	5830	5830	5830	5830	0
95	20230605	173400	352254950	5830	5830	5830	5830	0
96	20230605	173300	352254950	5830	5830	5830	5830	0
97	20230605	173200	352254950	5830	5830	5830	5830	0
98	20230605	173100	352254950	5830	5830	5830	5830	0
99	20230605	173000	352254950	5830	5830	5830	5830	0
100	20230605	172900	352254950	5830	5830	5830	5830	0
101	20230605	172800	352254950	5830	5830	5830	5830	0
102	20230605	172700	352254950	5830	5830	5830	5830	0
103	20230605	172600	352254950	5830	5830	5830	5830	0
104	20230605	172500	352254950	5830	5830	5830	5830	0
105	20230605	172400	352254950	5830	5830	5830	5830	0
106	20230605	172300	352254950	5830	5830	5830	5830	0
107	20230605	172200	352254950	5830	5830	5830	5830	0
108	20230605	172100	352254950	5830	5830	5830	5830	0
109	20230605	172000	352254950	5830	5830	5830	5830	0
110	20230605	171900	352254950	5830	5830	5830	5830	0
111	20230605	171800	352254950	5830	5830	5830	5830	0
112	20230605	171700	352254950	5830	5830	5830	5830	0
113	20230605	171600	352254950	5830	5830	5830	5830	0
114	20230605	171500	352254950	5830	5830	5830	5830	0
115	20230605	171400	352254950	5830	5830	5830	5830	0
116	20230605	171300	352254950	5830	5830	5830	5830	0
117	20230605	171200	352254950	5830	5830	5830	5830	0
118	20230605	171100	352254950	5830	5830	5830	5830	0
119	20230605	171000	352254950	5830	5830	5830	5830	0
120	20230605	170900	352254950	5830	5830	5830	5830	0
121	20230605	170800	352254950	5830	5830	5830	5830	0
122	20230605	170700	352254950	5830	5830	5830	5830	3752
123	20230605	170600	352254950	5830	5830	5830	5830	0
124	20230605	170500	352254950	5830	5830	5830	5830	0
125	20230605	170400	352254950	5830	5830	5830	5830	0
126	20230605	170300	352254950	5830	5830	5830	5830	0
127	20230605	170200	352254950	5830	5830	5830	5830	0
128	20230605	170100	352254950	5830	5830	5830	5830	0
129	20230605	170000	352254950	5830	5830	5830	5830	0
130	20230605	165900	352254950	5830	5830	5830	5830	0
131	20230605	165800	352254950	5830	5830	5830	5830	0
132	20230605	165700	352254950	5830	5830	5830	5830	0
133	20230605	165600	352254950	5830	5830	5830	5830	0
134	20230605	165500	352254950	5830	5830	5830	5830	0
135	20230605	165400	352254950	5830	5830	5830	5830	0
136	20230605	165300	352254950	5830	5830	5830	5830	0
137	20230605	165200	352254950	5830	5830	5830	5830	0
138	20230605	165100	352254950	5830	5830	5830	5830	0
139	20230605	165000	352254950	5830	5830	5830	5830	0
140	20230605	164900	352254950	5830	5830	5830	5830	0
141	20230605	164800	352254950	5830	5830	5830	5830	0
142	20230605	164700	352254950	5830	5830	5830	5830	0
143	20230605	164600	352254950	5830	5830	5830	5830	0
144	20230605	164500	352254950	5830	5830	5830	5830	0
145	20230605	164400	352254950	5830	5830	5830	5830	0
146	20230605	164300	352254950	5830	5830	5830	5830	0
147	20230605	164200	352254950	5830	5830	5830	5830	0
148	20230605	164100	352254950	5830	5830	5830	5830	0
149	20230605	164000	352254950	5830	5830	5830	5830	0
150	20230605	163900	352254950	5830	5830	5830	5830	0
151	20230605	163800	352254950	5830	5830	5830	5830	0
152	20230605	163700	352254950	5830	5830	5830	5830	3752
153	20230605	163600	352254950	5830	5830	5830	5830	0
154	20230605	163500	352254950	5830	5830	5830	5830	0
155	20230605	163400	352254950	5830	5830	5830	5830	0
156	20230605	163300	352254950	5830	5830	5830	5830	0
157	20230605	163200	352254950	5830	5830	5830	5830	0
158	20230605	163100	352254950	5830	5830	5830	5830	0
159	20230605	163000	352254950	5830	5830	5830	5830	0
160	20230605	162900	352254950	5830	5830	5830	5830	0
161	20230605	162800	352254950	5830	5830	5830	5830	0
162	20230605	162700	352254950	5830	5830	5830	5830	0
163	20230605	162600	352254950	5830	5830	5830	5830	0
164	20230605	162500	352254950	5830	5830	5830	5830	0
165	20230605	162400	352254950	5830	5830	5830	5830	0
166	20230605	162300	352254950	5830	5830	5830	5830	0
167	20230605	162200	352254950	5830	5830	5830	5830	0
168	20230605	162100	352254950	5830	5830	5830	5830	0
169	20230605	162000	352254950	5830	5830	5830	5830	0
170	20230605	161900	352254950	5830	5830	5830	5830	0
171	20230605	161800	352254950	5830	5830	5830	5830	0
172	20230605	161700	352254950	5830	5830	5830	5830	0
173	20230605	161600	352254950	5830	5830	5830	5830	0
174	20230605	161500	352254950	5830	5830	5830	5830	0
175	20230605	161400	352254950	5830	5830	5830	5830	0
176	20230605	161300	352254950	5830	5830	5830	5830	0
177	20230605	161200	352254950	5830	5830	5830	5830	0
178	20230605	161100	352254950	5830	5830	5830	5830	0
179	20230605	161000	352254950	5830	5830	5830	5830	0
180	20230605	160900	352254950	5830	5830	5830	5830	0
181	20230605	160800	352254950	5830	5830	5830	5830	0
182	20230605	160700	352254950	5830	5830	5830	5830	3752
183	20230605	160600	352254950	5830	5830	5830	5830	0
184	20230605	160500	352254950	5830	5830	5830	5830	0
185	20230605	160400	352254950	5830	5830	5830	5830	0
186	20230605	160300	352254950	5830	5830	5830	5830	0
187	20230605	160200	352254950	5830	5830	5830	5830	0
188	20230605	160100	352254950	5830	5830	5830	5830	0
189	20230605	160000	352254950	5830	5830	5830	5830	0
190	20230605	155900	352254950	5830	5830	5830	5830	0
191	20230605	155800	352254950	5830	5830	5830	5830	0
192	20230605	155700	352254950	5830	5830	5830	5830	0
193	20230605	155600	352254950	5830	5830	5830	5830	0
194	20230605	155500	352254950	5830	5830	5830	5830	0
195	20230605	155400	352254950	5830	5830	5830	5830	0
196	20230605	155300	352254950	5830	5830	5830	5830	0
197	20230605	155200	352254950	5830	5830	5830	5830	0
198	20230605	155100	352254950	5830	5830	5830	5830	0
199	20230605	155000	352254950	5830	5830	5830	5830	0
200	20230605	154900	352254950	5830	5830	5830	5830	0
201	20230605	154800	352254950	5830	5830	5830	5830	0
202	20230605	154700	352254950	5830	5830	5830	5830	0
203	20230605	154600	352254950	5830	5830	5830	5830	0
204	20230605	154500	352254950	5830	5830	5830	5830	0
205	20230605	154400	352254950	5830	5830	5830	5830	0
206	20230605	154300	352254950	5830	5830	5830	5830	0
207	20230605	154200	352254950	5830	5830	5830	5830	0
208	20230605	154100	352254950	5830	5830	5830	5830	0
209	20230605	154000	352254950	5830	5830	5830	5830	0
210	20230605	153900	352254950	5830	5830	5830	5830	0
211	20230605	153800	352254950	5830	5830	5830	5830	0
212	20230605	153700	352254950	5830	5830	5830	5830	3752
213	20230605	153600	352254950	5830	5830	5830	5830	0
214	20230605	153500	352254950	5830	5830	5830	5830	0
215	20230605	153400	352254950	5830	5830	5830	5830	0
216	20230605	153300	352254950	5830	5830	5830	5830	0
217	20230605	153200	352254950	5830	5830	5830	5830	0
218	20230605	153100	352254950	5830	5830	5830	5830	0
219	20230605	153000	352254950	5830	5830	5830	5830	3752
220	20230605	152900	330380790	5830	5830	5830	5830	0
221	20230605	152800	330380790	5830	5830	5830	5830	0
222	20230605	152700	330380790	5830	5830	5830	5830	0
223	20230605	152600	330380790	5830	5830	5830	5830	0
224	20230605	152500	330380790	5830	5830	5830	5830	0
225	20230605	152400	330380790	5830	5830	5830	5830	0
226	20230605	152300	330380790	5830	5830	5830	5830	0
227	20230605	152200	330380790	5830	5830	5830	5830	0
228	20230605	152100	330380790	5830	5830	5830	5830	0
229	20230605	152000	330380790	5830	5830	5830	5830	0
230	20230605	151900	330380790	5830	5830	5830	5830	58
231	20230605	151800	330042650	5840	5840	5840	5840	1
232	20230605	151700	330036810	5830	5830	5830	5830	0
233	20230605	151600	330036810	5830	5830	5830	5830	0
234	20230605	151500	330036810	5830	5830	5830	5830	0
235	20230605	151400	330036810	5830	5830	5830	5830	3
236	20230605	151300	330019320	5840	5840	5840	5840	0
237	20230605	151200	330019320	5840	5840	5840	5840	0
238	20230605	151100	330019320	5840	5840	5840	5840	0
239	20230605	151000	330019320	5840	5840	5840	5840	196
240	20230605	150900	328874680	5840	5840	5840	5840	304
241	20230605	150800	327099320	5840	5840	5840	5840	59
242	20230605	150700	326754760	5840	5840	5840	5840	441
243	20230605	150600	324179320	5840	5840	5840	5840	0
244	20230605	150500	324179320	5840	5840	5840	5840	0
245	20230605	150400	324179320	5840	5840	5840	5840	0
246	20230605	150300	324179320	5840	5840	5840	5840	500
247	20230605	150200	321259320	5840	5840	5840	5840	0
248	20230605	150100	321259320	5840	5840	5840	5840	0
249	20230605	150000	321259320	5840	5840	5840	5840	0
250	20230605	145900	321259320	5840	5850	5850	5840	515
251	20230605	145800	318251550	5840	5840	5840	5840	0
252	20230605	145700	318251550	5840	5840	5840	5840	0
253	20230605	145600	318251550	5840	5840	5840	5840	2
254	20230605	145500	318239870	5830	5840	5840	5830	2
255	20230605	145400	318228200	5840	5840	5840	5840	2
256	20230605	145300	318216520	5840	5840	5840	5840	40
257	20230605	145200	317982920	5840	5820	5840	5820	460
258	20230605	145100	315296580	5850	5850	5850	5850	0
259	20230605	145000	315296580	5850	5840	5850	5840	35
260	20230605	144900	315092160	5850	5850	5850	5850	0
261	20230605	144800	315092160	5850	5840	5850	5840	495
262	20230605	144700	312201260	5830	5830	5840	5830	334
263	20230605	144600	310251040	5830	5840	5840	5830	521
264	20230605	144500	307208610	5840	5840	5840	5840	90
265	20230605	144400	306683010	5830	5830	5830	5830	1
266	20230605	144300	306677180	5840	5840	5840	5840	1
267	20230605	144200	306671340	5840	5840	5840	5840	0
268	20230605	144100	306671340	5840	5840	5840	5840	0
269	20230605	144000	306671340	5840	5840	5840	5840	500
270	20230605	143900	303751340	5820	5820	5820	5820	434
271	20230605	143800	301225460	5840	5840	5840	5840	40
272	20230605	143700	300991860	5840	5840	5840	5840	0
273	20230605	143600	300991860	5840	5840	5840	5840	0
274	20230605	143500	300991860	5840	5840	5840	5840	500
275	20230605	143400	298071860	5840	5840	5840	5840	0
276	20230605	143300	298071860	5840	5840	5840	5840	500
277	20230605	143200	295151860	5830	5830	5830	5830	0
278	20230605	143100	295151860	5830	5830	5830	5830	800
279	20230605	143000	290487860	5800	5800	5800	5800	0
280	20230605	142900	290487860	5800	5800	5800	5800	88
281	20230605	142800	289977460	5800	5800	5800	5800	0
282	20230605	142700	289977460	5800	5800	5800	5800	0
283	20230605	142600	289977460	5800	5800	5800	5800	0
284	20230605	142500	289977460	5800	5800	5800	5800	0
285	20230605	142400	289977460	5800	5800	5800	5800	0
286	20230605	142300	289977460	5800	5800	5800	5800	0
287	20230605	142200	289977460	5800	5820	5820	5800	2544
288	20230605	142100	275202910	5810	5810	5810	5810	0
289	20230605	142000	275202910	5810	5810	5810	5810	0
290	20230605	141900	275202910	5810	5820	5820	5810	432
291	20230605	141800	272689040	5820	5820	5820	5820	112
292	20230605	141700	272037200	5820	5820	5820	5820	0
293	20230605	141600	272037200	5820	5820	5820	5820	0
294	20230605	141500	272037200	5820	5820	5820	5820	500
295	20230605	141400	269127200	5830	5830	5830	5830	0
296	20230605	141300	269127200	5830	5830	5830	5830	0
297	20230605	141200	269127200	5830	5830	5830	5830	0
298	20230605	141100	269127200	5830	5830	5830	5830	1
299	20230605	141000	269121370	5830	5830	5830	5830	24
300	20230605	140900	268981450	5810	5810	5810	5810	200
301	20230605	140800	267819450	5810	5810	5810	5810	220
302	20230605	140700	266541250	5810	5810	5810	5810	20
303	20230605	140600	266425050	5810	5810	5810	5810	8
304	20230605	140500	266378570	5830	5830	5830	5830	0
305	20230605	140400	266378570	5830	5830	5830	5830	0
306	20230605	140300	266378570	5830	5830	5830	5830	0
307	20230605	140200	266378570	5830	5830	5830	5830	0
308	20230605	140100	266378570	5830	5830	5830	5830	0
309	20230605	140000	266378570	5830	5830	5830	5830	0
310	20230605	135900	266378570	5830	5830	5830	5830	0
311	20230605	135800	266378570	5830	5820	5830	5820	400
312	20230605	135700	264047970	5810	5810	5810	5810	84
313	20230605	135600	263559930	5810	5810	5810	5810	168
314	20230605	135500	262583850	5810	5810	5810	5810	0
315	20230605	135400	262583850	5810	5810	5810	5810	0
316	20230605	135300	262583850	5810	5810	5810	5810	0
317	20230605	135200	262583850	5810	5810	5810	5810	0
318	20230605	135100	262583850	5810	5810	5810	5810	0
319	20230605	135000	262583850	5810	5810	5810	5810	0
320	20230605	134900	262583850	5810	5810	5810	5810	0
321	20230605	134800	262583850	5810	5810	5810	5810	0
322	20230605	134700	262583850	5810	5810	5810	5810	0
323	20230605	134600	262583850	5810	5810	5810	5810	0
324	20230605	134500	262583850	5810	5810	5810	5810	171
325	20230605	134400	261590340	5810	5810	5810	5810	9
326	20230605	134300	261538050	5810	5810	5810	5810	0
327	20230605	134200	261538050	5810	5810	5810	5810	8
328	20230605	134100	261491570	5820	5820	5820	5820	50
329	20230605	134000	261200570	5820	5820	5820	5820	50
330	20230605	133900	260909570	5810	5810	5810	5810	0
331	20230605	133800	260909570	5810	5810	5810	5810	0
332	20230605	133700	260909570	5810	5810	5810	5810	0
333	20230605	133600	260909570	5810	5810	5810	5810	0
334	20230605	133500	260909570	5810	5810	5810	5810	3
335	20230605	133400	260892140	5820	5820	5820	5820	10
336	20230605	133300	260833940	5810	5810	5810	5810	0
337	20230605	133200	260833940	5810	5810	5810	5810	0
338	20230605	133100	260833940	5810	5810	5810	5810	0
339	20230605	133000	260833940	5810	5810	5810	5810	0
340	20230605	132900	260833940	5810	5810	5810	5810	0
341	20230605	132800	260833940	5810	5810	5810	5810	0
342	20230605	132700	260833940	5810	5810	5810	5810	0
343	20230605	132600	260833940	5810	5810	5810	5810	0
344	20230605	132500	260833940	5810	5810	5810	5810	0
345	20230605	132400	260833940	5810	5810	5810	5810	20
346	20230605	132300	260717740	5820	5820	5820	5820	0
347	20230605	132200	260717740	5820	5820	5820	5820	1
348	20230605	132100	260711920	5820	5820	5820	5820	1
349	20230605	132000	260706100	5820	5830	5830	5820	28
350	20230605	131900	260543080	5830	5830	5830	5830	0
351	20230605	131800	260543080	5830	5830	5830	5830	0
352	20230605	131700	260543080	5830	5830	5830	5830	0
353	20230605	131600	260543080	5830	5830	5830	5830	5
354	20230605	131500	260513930	5830	5830	5830	5830	0
355	20230605	131400	260513930	5830	5830	5830	5830	0
356	20230605	131300	260513930	5830	5830	5830	5830	0
357	20230605	131200	260513930	5830	5830	5830	5830	0
358	20230605	131100	260513930	5830	5830	5830	5830	15
359	20230605	131000	260426480	5830	5830	5830	5830	0
360	20230605	130900	260426480	5830	5830	5830	5830	0
361	20230605	130800	260426480	5830	5830	5830	5830	0
362	20230605	130700	260426480	5830	5830	5830	5830	0
363	20230605	130600	260426480	5830	5830	5830	5830	0
364	20230605	130500	260426480	5830	5820	5830	5820	38
365	20230605	130400	260205220	5810	5820	5820	5810	344
366	20230605	130300	258206440	5820	5820	5820	5820	41
367	20230605	130200	257967820	5820	5820	5820	5820	0
368	20230605	130100	257967820	5820	5820	5820	5820	0
369	20230605	130000	257967820	5820	5820	5820	5820	0
370	20230605	125900	257967820	5820	5820	5820	5820	11
371	20230605	125800	257903800	5830	5830	5830	5830	47
372	20230605	125700	257629790	5840	5840	5840	5840	0
373	20230605	125600	257629790	5840	5840	5840	5840	0
374	20230605	125500	257629790	5840	5840	5840	5840	0
375	20230605	125400	257629790	5840	5840	5840	5840	0
376	20230605	125300	257629790	5840	5840	5840	5840	0
377	20230605	125200	257629790	5840	5840	5840	5840	0
378	20230605	125100	257629790	5840	5840	5840	5840	0
379	20230605	125000	257629790	5840	5840	5840	5840	1
380	20230605	124900	257623950	5840	5840	5840	5840	39
381	20230605	124800	257396190	5840	5840	5840	5840	11
382	20230605	124700	257331950	5820	5830	5830	5820	911
383	20230605	124600	252021360	5830	5830	5830	5830	0
384	20230605	124500	252021360	5830	5830	5830	5830	0
385	20230605	124400	252021360	5830	5830	5830	5830	9
386	20230605	124300	251968890	5830	5820	5830	5820	18
387	20230605	124200	251864000	5830	5820	5830	5820	1239
388	20230605	124100	244643000	5820	5820	5820	5820	0
389	20230605	124000	244643000	5820	5820	5820	5820	128
390	20230605	123900	243898040	5820	5820	5820	5820	9
391	20230605	123800	243845660	5820	5820	5820	5820	43
392	20230605	123700	243595400	5810	5810	5810	5810	0
393	20230605	123600	243595400	5810	5810	5810	5810	0
394	20230605	123500	243595400	5810	5810	5810	5810	40
395	20230605	123400	243363000	5810	5810	5810	5810	0
396	20230605	123300	243363000	5810	5810	5810	5810	0
397	20230605	123200	243363000	5810	5810	5810	5810	0
398	20230605	123100	243363000	5810	5810	5810	5810	0
399	20230605	123000	243363000	5810	5810	5810	5810	0
400	20230605	122900	243363000	5810	5810	5810	5810	0
401	20230605	122800	243363000	5810	5810	5810	5810	0
402	20230605	122700	243363000	5810	5810	5810	5810	399
403	20230605	122600	241044810	5810	5810	5810	5810	0
404	20230605	122500	241044810	5810	5810	5810	5810	0
405	20230605	122400	241044810	5810	5810	5810	5810	0
406	20230605	122300	241044810	5810	5810	5810	5810	0
407	20230605	122200	241044810	5810	5810	5810	5810	0
408	20230605	122100	241044810	5810	5810	5810	5810	0
409	20230605	122000	241044810	5810	5810	5810	5810	0
410	20230605	121900	241044810	5810	5810	5810	5810	9
411	20230605	121800	240992520	5820	5820	5820	5820	0
412	20230605	121700	240992520	5820	5820	5820	5820	0
413	20230605	121600	240992520	5820	5820	5820	5820	0
414	20230605	121500	240992520	5820	5820	5820	5820	0
415	20230605	121400	240992520	5820	5820	5820	5810	2314
416	20230605	121300	227530960	5820	5820	5820	5820	0
417	20230605	121200	227530960	5820	5820	5820	5820	0
418	20230605	121100	227530960	5820	5820	5820	5820	0
419	20230605	121000	227530960	5820	5820	5820	5820	0
420	20230605	120900	227530960	5820	5820	5820	5820	173
421	20230605	120800	226524100	5820	5820	5820	5820	1
422	20230605	120700	226518280	5820	5820	5820	5820	0
423	20230605	120600	226518280	5820	5820	5820	5820	0
424	20230605	120500	226518280	5820	5820	5820	5820	170
425	20230605	120400	225528880	5820	5820	5820	5820	0
426	20230605	120300	225528880	5820	5820	5820	5820	0
427	20230605	120200	225528880	5820	5820	5820	5820	0
428	20230605	120100	225528880	5820	5820	5820	5820	0
429	20230605	120000	225528880	5820	5820	5820	5820	0
430	20230605	115900	225528880	5820	5820	5820	5820	0
431	20230605	115800	225528880	5820	5820	5820	5820	0
432	20230605	115700	225528880	5820	5820	5820	5820	0
433	20230605	115600	225528880	5820	5820	5820	5820	0
434	20230605	115500	225528880	5820	5820	5820	5820	1
435	20230605	115400	225523060	5830	5830	5830	5830	0
436	20230605	115300	225523060	5830	5830	5830	5830	100
437	20230605	115200	224940060	5830	5830	5830	5830	0
438	20230605	115100	224940060	5830	5830	5830	5830	0
439	20230605	115000	224940060	5830	5830	5830	5830	0
440	20230605	114900	224940060	5830	5830	5830	5830	13
441	20230605	114800	224864270	5830	5830	5830	5830	0
442	20230605	114700	224864270	5830	5830	5830	5830	450
443	20230605	114600	222240770	5840	5840	5840	5840	0
444	20230605	114500	222240770	5840	5840	5840	5840	0
445	20230605	114400	222240770	5840	5840	5840	5840	30
446	20230605	114300	222065570	5840	5830	5840	5830	70
447	20230605	114200	221657270	5840	5840	5840	5840	0
448	20230605	114100	221657270	5840	5840	5840	5840	0
449	20230605	114000	221657270	5840	5840	5840	5840	0
450	20230605	113900	221657270	5840	5840	5840	5840	0
451	20230605	113800	221657270	5840	5840	5840	5840	0
452	20230605	113700	221657270	5840	5840	5840	5840	0
453	20230605	113600	221657270	5840	5840	5840	5840	0
454	20230605	113500	221657270	5840	5840	5840	5840	0
455	20230605	113400	221657270	5840	5840	5840	5840	0
456	20230605	113300	221657270	5840	5840	5840	5840	0
457	20230605	113200	221657270	5840	5840	5840	5840	1000
458	20230605	113100	215817270	5840	5840	5840	5840	1
459	20230605	113000	215811430	5840	5840	5840	5840	4
460	20230605	112900	215788070	5840	5840	5840	5840	0
461	20230605	112800	215788070	5840	5840	5840	5840	0
462	20230605	112700	215788070	5840	5840	5840	5840	0
463	20230605	112600	215788070	5840	5840	5840	5840	0
464	20230605	112500	215788070	5840	5840	5840	5840	0
465	20230605	112400	215788070	5840	5840	5840	5840	0
466	20230605	112300	215788070	5840	5840	5840	5840	0
467	20230605	112200	215788070	5840	5840	5840	5840	0
468	20230605	112100	215788070	5840	5840	5840	5840	0
469	20230605	112000	215788070	5840	5840	5840	5840	6
470	20230605	111900	215753030	5820	5820	5820	5820	40
471	20230605	111800	215520230	5840	5840	5840	5840	0
472	20230605	111700	215520230	5840	5840	5840	5840	1
473	20230605	111600	215514390	5820	5820	5820	5820	0
474	20230605	111500	215514390	5820	5820	5820	5810	572
475	20230605	111400	212189170	5820	5840	5840	5820	2469
476	20230605	111300	197818150	5850	5840	5850	5840	2
477	20230605	111200	197806460	5850	5850	5850	5850	0
478	20230605	111100	197806460	5850	5850	5850	5850	0
479	20230605	111000	197806460	5850	5850	5850	5850	0
480	20230605	110900	197806460	5850	5850	5850	5850	0
481	20230605	110800	197806460	5850	5850	5850	5850	20
482	20230605	110700	197689460	5850	5850	5850	5850	0
483	20230605	110600	197689460	5850	5850	5850	5850	1
484	20230605	110500	197683610	5840	5840	5840	5840	0
485	20230605	110400	197683610	5840	5840	5840	5840	7
486	20230605	110300	197642730	5840	5840	5840	5840	23
487	20230605	110200	197508410	5840	5840	5840	5840	0
488	20230605	110100	197508410	5840	5830	5840	5830	933
489	20230605	110000	192061220	5830	5830	5830	5830	1
490	20230605	105900	192055390	5830	5830	5830	5830	146
491	20230605	105800	191204210	5830	5830	5830	5830	90
492	20230605	105700	190679510	5830	5830	5830	5830	0
493	20230605	105600	190679510	5830	5830	5830	5830	0
494	20230605	105500	190679510	5830	5830	5830	5830	15
495	20230605	105400	190592060	5830	5830	5830	5830	17
496	20230605	105300	190492950	5830	5830	5830	5830	0
497	20230605	105200	190492950	5830	5830	5830	5830	0
498	20230605	105100	190492950	5830	5830	5830	5830	11
499	20230605	105000	190428820	5840	5840	5840	5840	0
500	20230605	104900	190428820	5840	5840	5840	5840	0
501	20230605	104800	190428820	5840	5840	5840	5840	0
502	20230605	104700	190428820	5840	5840	5840	5840	1
503	20230605	104600	190422980	5830	5830	5830	5830	0
504	20230605	104500	190422980	5830	5830	5830	5830	0
505	20230605	104400	190422980	5830	5830	5830	5830	10
506	20230605	104300	190364680	5830	5830	5830	5830	51
507	20230605	104200	190067350	5820	5820	5820	5820	200
508	20230605	104100	188903350	5830	5830	5830	5830	11
509	20230605	104000	188839220	5830	5830	5830	5830	0
510	20230605	103900	188839220	5830	5830	5830	5830	2
511	20230605	103800	188827560	5830	5830	5830	5830	0
512	20230605	103700	188827560	5830	5830	5830	5830	0
513	20230605	103600	188827560	5830	5830	5830	5830	0
514	20230605	103500	188827560	5830	5830	5830	5830	0
515	20230605	103400	188827560	5830	5830	5830	5830	1
516	20230605	103300	188821730	5850	5850	5850	5850	0
517	20230605	103200	188821730	5850	5850	5850	5850	0
518	20230605	103100	188821730	5850	5850	5850	5850	0
519	20230605	103000	188821730	5850	5850	5850	5850	0
520	20230605	102900	188821730	5850	5850	5850	5850	0
521	20230605	102800	188821730	5850	5850	5850	5850	0
522	20230605	102700	188821730	5850	5850	5850	5850	0
523	20230605	102600	188821730	5850	5850	5850	5850	0
524	20230605	102500	188821730	5850	5850	5850	5850	0
525	20230605	102400	188821730	5850	5850	5850	5850	0
526	20230605	102300	188821730	5850	5850	5850	5850	0
527	20230605	102200	188821730	5850	5850	5850	5850	0
528	20230605	102100	188821730	5850	5850	5850	5850	0
529	20230605	102000	188821730	5850	5850	5850	5850	0
530	20230605	101900	188821730	5850	5850	5850	5850	0
531	20230605	101800	188821730	5850	5850	5850	5850	0
532	20230605	101700	188821730	5850	5850	5850	5850	0
533	20230605	101600	188821730	5850	5850	5850	5850	15
534	20230605	101500	188733980	5860	5860	5860	5860	0
535	20230605	101400	188733980	5860	5860	5860	5860	0
536	20230605	101300	188733980	5860	5860	5860	5860	0
537	20230605	101200	188733980	5860	5860	5860	5860	0
538	20230605	101100	188733980	5860	5860	5860	5860	0
539	20230605	101000	188733980	5860	5860	5860	5860	172
540	20230605	100900	187726060	5860	5860	5860	5860	1
541	20230605	100800	187720200	5810	5830	5830	5810	750
542	20230605	100700	183351920	5820	5820	5820	5820	0
543	20230605	100600	183351920	5820	5840	5840	5820	345
544	20230605	100500	181342330	5840	5840	5840	5840	0
545	20230605	100400	181342330	5840	5850	5850	5840	366
546	20230605	100300	179204880	5860	5860	5860	5860	0
547	20230605	100200	179204880	5860	5860	5860	5860	0
548	20230605	100100	179204880	5860	5860	5860	5860	0
549	20230605	100000	179204880	5860	5860	5860	5860	137
550	20230605	095900	178402060	5880	5880	5880	5880	0
551	20230605	095800	178402060	5880	5880	5880	5880	0
552	20230605	095700	178402060	5880	5880	5880	5880	2
553	20230605	095600	178390300	5880	5870	5880	5870	13
554	20230605	095500	178313900	5860	5860	5860	5860	0
555	20230605	095400	178313900	5860	5860	5860	5860	0
556	20230605	095300	178313900	5860	5860	5860	5860	4
557	20230605	095200	178290460	5860	5860	5860	5860	45
558	20230605	095100	178026760	5880	5880	5880	5880	0
559	20230605	095000	178026760	5880	5880	5880	5880	0
560	20230605	094900	178026760	5880	5870	5880	5870	2025
561	20230605	094800	166123260	5880	5880	5880	5880	0
562	20230605	094700	166123260	5880	5880	5880	5880	0
563	20230605	094600	166123260	5880	5880	5880	5880	0
564	20230605	094500	166123260	5880	5880	5880	5880	0
565	20230605	094400	166123260	5880	5880	5880	5880	0
566	20230605	094300	166123260	5880	5880	5880	5880	0
567	20230605	094200	166123260	5880	5880	5880	5880	0
568	20230605	094100	166123260	5880	5880	5880	5880	0
569	20230605	094000	166123260	5880	5880	5880	5880	0
570	20230605	093900	166123260	5880	5880	5880	5880	1
571	20230605	093800	166117380	5860	5860	5860	5860	20
572	20230605	093700	166000180	5880	5880	5880	5870	130
573	20230605	093600	165235790	5880	5880	5880	5880	0
574	20230605	093500	165235790	5880	5870	5880	5870	2001
575	20230605	093400	153472930	5870	5870	5870	5870	383
576	20230605	093300	151224720	5880	5870	5880	5870	81
577	20230605	093200	150749240	5870	5870	5870	5870	55
578	20230605	093100	150426390	5870	5870	5870	5870	503
579	20230605	093000	147473780	5870	5860	5870	5860	1500
580	20230605	092900	138677290	5840	5840	5840	5840	2000
581	20230605	092800	126997290	5850	5850	5850	5850	0
582	20230605	092700	126997290	5850	5830	5850	5830	500
583	20230605	092600	124076020	5830	5830	5830	5830	0
584	20230605	092500	124076020	5830	5830	5830	5830	3000
585	20230605	092400	106586020	5850	5850	5850	5850	0
586	20230605	092300	106586020	5850	5850	5850	5850	20
587	20230605	092200	106469020	5860	5860	5860	5860	470
588	20230605	092100	103714820	5850	5850	5850	5850	175
589	20230605	092000	102691070	5860	5850	5860	5850	200
590	20230605	091900	101519090	5850	5850	5850	5850	0
591	20230605	091800	101519090	5850	5840	5850	5840	147
592	20230605	091700	100659500	5850	5850	5850	5850	1000
593	20230605	091600	94809500	5820	5820	5820	5820	1
594	20230605	091500	94803680	5810	5810	5810	5810	0
595	20230605	091400	94803680	5810	5840	5840	5810	488
596	20230605	091300	91961690	5850	5800	5850	5800	2001
597	20230605	091200	80311510	5830	5830	5830	5800	4396
598	20230605	091100	54776950	5830	5850	5850	5830	3681
599	20230605	091000	33311420	5880	5880	5880	5880	0
600	20230605	090900	33311420	5880	5870	5880	5870	18
601	20230605	090800	33205650	5880	5870	5880	5870	200
602	20230605	090700	32030680	5840	5840	5840	5840	0
603	20230605	090600	32030680	5840	5870	5870	5840	628
604	20230605	090500	28363070	5870	5850	5870	5850	109
605	20230605	090400	27724430	5830	5840	5840	5830	3130
606	20230605	090300	9455700	5850	5850	5850	5850	1
607	20230605	090200	9449850	5850	5850	5850	5850	32
608	20230605	090100	9262650	5890	5840	5890	5840	758
609	20230605	090000	4812160	5840	5840	5840	5840	824