KissMeData/115390/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192500	101533260	5920	5920	5920	5920	474
3	20230605	192400	101533260	5920	5920	5920	5920	0
4	20230605	192300	101533260	5920	5920	5920	5920	0
5	20230605	192200	101533260	5920	5920	5920	5920	0
6	20230605	192100	101533260	5920	5920	5920	5920	0
7	20230605	192000	101533260	5920	5920	5920	5920	0
8	20230605	191900	101533260	5920	5920	5920	5920	0
9	20230605	191800	101533260	5920	5920	5920	5920	0
10	20230605	191700	101533260	5920	5920	5920	5920	0
11	20230605	191600	101533260	5920	5920	5920	5920	0
12	20230605	191500	101533260	5920	5920	5920	5920	0
13	20230605	191400	101533260	5920	5920	5920	5920	0
14	20230605	191300	101533260	5920	5920	5920	5920	0
15	20230605	191200	101533260	5920	5920	5920	5920	0
16	20230605	191100	101533260	5920	5920	5920	5920	0
17	20230605	191000	101533260	5920	5920	5920	5920	0
18	20230605	190900	101533260	5920	5920	5920	5920	0
19	20230605	190800	101533260	5920	5920	5920	5920	0
20	20230605	190700	101533260	5920	5920	5920	5920	0
21	20230605	190600	101533260	5920	5920	5920	5920	0
22	20230605	190500	101533260	5920	5920	5920	5920	0
23	20230605	190400	101533260	5920	5920	5920	5920	0
24	20230605	190300	101533260	5920	5920	5920	5920	0
25	20230605	190200	101533260	5920	5920	5920	5920	0
26	20230605	190100	101533260	5920	5920	5920	5920	0
27	20230605	190000	101533260	5920	5920	5920	5920	0
28	20230605	185900	101533260	5920	5920	5920	5920	0
29	20230605	185800	101533260	5920	5920	5920	5920	0
30	20230605	185700	101533260	5920	5920	5920	5920	0
31	20230605	185600	101533260	5920	5920	5920	5920	0
32	20230605	185500	101533260	5920	5920	5920	5920	474
33	20230605	185400	101533260	5920	5920	5920	5920	0
34	20230605	185300	101533260	5920	5920	5920	5920	0
35	20230605	185200	101533260	5920	5920	5920	5920	0
36	20230605	185100	101533260	5920	5920	5920	5920	0
37	20230605	185000	101533260	5920	5920	5920	5920	0
38	20230605	184900	101533260	5920	5920	5920	5920	0
39	20230605	184800	101533260	5920	5920	5920	5920	0
40	20230605	184700	101533260	5920	5920	5920	5920	0
41	20230605	184600	101533260	5920	5920	5920	5920	0
42	20230605	184500	101533260	5920	5920	5920	5920	0
43	20230605	184400	101533260	5920	5920	5920	5920	0
44	20230605	184300	101533260	5920	5920	5920	5920	0
45	20230605	184200	101533260	5920	5920	5920	5920	0
46	20230605	184100	101533260	5920	5920	5920	5920	0
47	20230605	184000	101533260	5920	5920	5920	5920	0
48	20230605	183900	101533260	5920	5920	5920	5920	0
49	20230605	183800	101533260	5920	5920	5920	5920	0
50	20230605	183700	101533260	5920	5920	5920	5920	0
51	20230605	183600	101533260	5920	5920	5920	5920	0
52	20230605	183500	101533260	5920	5920	5920	5920	0
53	20230605	183400	101533260	5920	5920	5920	5920	0
54	20230605	183300	101533260	5920	5920	5920	5920	0
55	20230605	183200	101533260	5920	5920	5920	5920	0
56	20230605	183100	101533260	5920	5920	5920	5920	0
57	20230605	183000	101533260	5920	5920	5920	5920	0
58	20230605	182900	101533260	5920	5920	5920	5920	0
59	20230605	182800	101533260	5920	5920	5920	5920	0
60	20230605	182700	101533260	5920	5920	5920	5920	0
61	20230605	182600	101533260	5920	5920	5920	5920	0
62	20230605	182500	101533260	5920	5920	5920	5920	474
63	20230605	182400	101533260	5920	5920	5920	5920	0
64	20230605	182300	101533260	5920	5920	5920	5920	0
65	20230605	182200	101533260	5920	5920	5920	5920	0
66	20230605	182100	101533260	5920	5920	5920	5920	0
67	20230605	182000	101533260	5920	5920	5920	5920	0
68	20230605	181900	101533260	5920	5920	5920	5920	0
69	20230605	181800	101533260	5920	5920	5920	5920	0
70	20230605	181700	101533260	5920	5920	5920	5920	0
71	20230605	181600	101533260	5920	5920	5920	5920	0
72	20230605	181500	101533260	5920	5920	5920	5920	0
73	20230605	181400	101533260	5920	5920	5920	5920	0
74	20230605	181300	101533260	5920	5920	5920	5920	0
75	20230605	181200	101533260	5920	5920	5920	5920	0
76	20230605	181100	101533260	5920	5920	5920	5920	0
77	20230605	181000	101533260	5920	5920	5920	5920	0
78	20230605	180900	101533260	5920	5920	5920	5920	0
79	20230605	180800	101533260	5920	5920	5920	5920	0
80	20230605	180700	101533260	5920	5920	5920	5920	0
81	20230605	180600	101533260	5920	5920	5920	5920	0
82	20230605	180500	101533260	5920	5920	5920	5920	0
83	20230605	180400	101533260	5920	5920	5920	5920	0
84	20230605	180300	101533260	5920	5920	5920	5920	0
85	20230605	180200	101533260	5920	5920	5920	5920	0
86	20230605	180100	101533260	5920	5920	5920	5920	0
87	20230605	180000	101533260	5920	5920	5920	5920	0
88	20230605	175900	101533260	5920	5920	5920	5920	0
89	20230605	175800	101533260	5920	5920	5920	5920	0
90	20230605	175700	101533260	5920	5920	5920	5920	0
91	20230605	175600	101533260	5920	5920	5920	5920	0
92	20230605	175500	101533260	5920	5920	5920	5920	474
93	20230605	175400	101533260	5920	5920	5920	5920	0
94	20230605	175300	101533260	5920	5920	5920	5920	0
95	20230605	175200	101533260	5920	5920	5920	5920	0
96	20230605	175100	101533260	5920	5920	5920	5920	0
97	20230605	175000	101533260	5920	5920	5920	5920	0
98	20230605	174900	101533260	5920	5920	5920	5920	0
99	20230605	174800	101533260	5920	5920	5920	5920	0
100	20230605	174700	101533260	5920	5920	5920	5920	0
101	20230605	174600	101533260	5920	5920	5920	5920	0
102	20230605	174500	101533260	5920	5920	5920	5920	0
103	20230605	174400	101533260	5920	5920	5920	5920	0
104	20230605	174300	101533260	5920	5920	5920	5920	0
105	20230605	174200	101533260	5920	5920	5920	5920	0
106	20230605	174100	101533260	5920	5920	5920	5920	0
107	20230605	174000	101533260	5920	5920	5920	5920	0
108	20230605	173900	101533260	5920	5920	5920	5920	0
109	20230605	173800	101533260	5920	5920	5920	5920	0
110	20230605	173700	101533260	5920	5920	5920	5920	0
111	20230605	173600	101533260	5920	5920	5920	5920	0
112	20230605	173500	101533260	5920	5920	5920	5920	0
113	20230605	173400	101533260	5920	5920	5920	5920	0
114	20230605	173300	101533260	5920	5920	5920	5920	0
115	20230605	173200	101533260	5920	5920	5920	5920	0
116	20230605	173100	101533260	5920	5920	5920	5920	0
117	20230605	173000	101533260	5920	5920	5920	5920	0
118	20230605	172900	101533260	5920	5920	5920	5920	0
119	20230605	172800	101533260	5920	5920	5920	5920	0
120	20230605	172700	101533260	5920	5920	5920	5920	0
121	20230605	172600	101533260	5920	5920	5920	5920	0
122	20230605	172500	101533260	5920	5920	5920	5920	474
123	20230605	172400	101533260	5920	5920	5920	5920	0
124	20230605	172300	101533260	5920	5920	5920	5920	0
125	20230605	172200	101533260	5920	5920	5920	5920	0
126	20230605	172100	101533260	5920	5920	5920	5920	0
127	20230605	172000	101533260	5920	5920	5920	5920	0
128	20230605	171900	101533260	5920	5920	5920	5920	0
129	20230605	171800	101533260	5920	5920	5920	5920	0
130	20230605	171700	101533260	5920	5920	5920	5920	0
131	20230605	171600	101533260	5920	5920	5920	5920	0
132	20230605	171500	101533260	5920	5920	5920	5920	0
133	20230605	171400	101533260	5920	5920	5920	5920	0
134	20230605	171300	101533260	5920	5920	5920	5920	0
135	20230605	171200	101533260	5920	5920	5920	5920	0
136	20230605	171100	101533260	5920	5920	5920	5920	0
137	20230605	171000	101533260	5920	5920	5920	5920	0
138	20230605	170900	101533260	5920	5920	5920	5920	0
139	20230605	170800	101533260	5920	5920	5920	5920	0
140	20230605	170700	101533260	5920	5920	5920	5920	0
141	20230605	170600	101533260	5920	5920	5920	5920	0
142	20230605	170500	101533260	5920	5920	5920	5920	0
143	20230605	170400	101533260	5920	5920	5920	5920	0
144	20230605	170300	101533260	5920	5920	5920	5920	0
145	20230605	170200	101533260	5920	5920	5920	5920	0
146	20230605	170100	101533260	5920	5920	5920	5920	0
147	20230605	170000	101533260	5920	5920	5920	5920	0
148	20230605	165900	101533260	5920	5920	5920	5920	0
149	20230605	165800	101533260	5920	5920	5920	5920	0
150	20230605	165700	101533260	5920	5920	5920	5920	0
151	20230605	165600	101533260	5920	5920	5920	5920	0
152	20230605	165500	101533260	5920	5920	5920	5920	474
153	20230605	165400	101533260	5920	5920	5920	5920	0
154	20230605	165300	101533260	5920	5920	5920	5920	0
155	20230605	165200	101533260	5920	5920	5920	5920	0
156	20230605	165100	101533260	5920	5920	5920	5920	0
157	20230605	165000	101533260	5920	5920	5920	5920	0
158	20230605	164900	101533260	5920	5920	5920	5920	0
159	20230605	164800	101533260	5920	5920	5920	5920	0
160	20230605	164700	101533260	5920	5920	5920	5920	0
161	20230605	164600	101533260	5920	5920	5920	5920	0
162	20230605	164500	101533260	5920	5920	5920	5920	0
163	20230605	164400	101533260	5920	5920	5920	5920	0
164	20230605	164300	101533260	5920	5920	5920	5920	0
165	20230605	164200	101533260	5920	5920	5920	5920	0
166	20230605	164100	101533260	5920	5920	5920	5920	0
167	20230605	164000	101533260	5920	5920	5920	5920	0
168	20230605	163900	101533260	5920	5920	5920	5920	0
169	20230605	163800	101533260	5920	5920	5920	5920	0
170	20230605	163700	101533260	5920	5920	5920	5920	0
171	20230605	163600	101533260	5920	5920	5920	5920	0
172	20230605	163500	101533260	5920	5920	5920	5920	0
173	20230605	163400	101533260	5920	5920	5920	5920	0
174	20230605	163300	101533260	5920	5920	5920	5920	0
175	20230605	163200	101533260	5920	5920	5920	5920	0
176	20230605	163100	101533260	5920	5920	5920	5920	0
177	20230605	163000	101533260	5920	5920	5920	5920	0
178	20230605	162900	101533260	5920	5920	5920	5920	0
179	20230605	162800	101533260	5920	5920	5920	5920	0
180	20230605	162700	101533260	5920	5920	5920	5920	0
181	20230605	162600	101533260	5920	5920	5920	5920	0
182	20230605	162500	101533260	5920	5920	5920	5920	474
183	20230605	162400	101533260	5920	5920	5920	5920	0
184	20230605	162300	101533260	5920	5920	5920	5920	0
185	20230605	162200	101533260	5920	5920	5920	5920	0
186	20230605	162100	101533260	5920	5920	5920	5920	0
187	20230605	162000	101533260	5920	5920	5920	5920	0
188	20230605	161900	101533260	5920	5920	5920	5920	0
189	20230605	161800	101533260	5920	5920	5920	5920	0
190	20230605	161700	101533260	5920	5920	5920	5920	0
191	20230605	161600	101533260	5920	5920	5920	5920	0
192	20230605	161500	101533260	5920	5920	5920	5920	0
193	20230605	161400	101533260	5920	5920	5920	5920	0
194	20230605	161300	101533260	5920	5920	5920	5920	0
195	20230605	161200	101533260	5920	5920	5920	5920	0
196	20230605	161100	101533260	5920	5920	5920	5920	0
197	20230605	161000	101533260	5920	5920	5920	5920	0
198	20230605	160900	101533260	5920	5920	5920	5920	0
199	20230605	160800	101533260	5920	5920	5920	5920	0
200	20230605	160700	101533260	5920	5920	5920	5920	0
201	20230605	160600	101533260	5920	5920	5920	5920	0
202	20230605	160500	101533260	5920	5920	5920	5920	0
203	20230605	160400	101533260	5920	5920	5920	5920	0
204	20230605	160300	101533260	5920	5920	5920	5920	0
205	20230605	160200	101533260	5920	5920	5920	5920	0
206	20230605	160100	101533260	5920	5920	5920	5920	0
207	20230605	160000	101533260	5920	5920	5920	5920	0
208	20230605	155900	101533260	5920	5920	5920	5920	0
209	20230605	155800	101533260	5920	5920	5920	5920	0
210	20230605	155700	101533260	5920	5920	5920	5920	0
211	20230605	155600	101533260	5920	5920	5920	5920	0
212	20230605	155500	101533260	5920	5920	5920	5920	474
213	20230605	155400	101533260	5920	5920	5920	5920	0
214	20230605	155300	101533260	5920	5920	5920	5920	0
215	20230605	155200	101533260	5920	5920	5920	5920	0
216	20230605	155100	101533260	5920	5920	5920	5920	0
217	20230605	155000	101533260	5920	5920	5920	5920	0
218	20230605	154900	101533260	5920	5920	5920	5920	0
219	20230605	154800	101533260	5920	5920	5920	5920	0
220	20230605	154700	101533260	5920	5920	5920	5920	0
221	20230605	154600	101533260	5920	5920	5920	5920	0
222	20230605	154500	101533260	5920	5920	5920	5920	0
223	20230605	154400	101533260	5920	5920	5920	5920	0
224	20230605	154300	101533260	5920	5920	5920	5920	0
225	20230605	154200	101533260	5920	5920	5920	5920	0
226	20230605	154100	101533260	5920	5920	5920	5920	0
227	20230605	154000	101533260	5920	5920	5920	5920	0
228	20230605	153900	101533260	5920	5920	5920	5920	0
229	20230605	153800	101533260	5920	5920	5920	5920	0
230	20230605	153700	101533260	5920	5920	5920	5920	0
231	20230605	153600	101533260	5920	5920	5920	5920	0
232	20230605	153500	101533260	5920	5920	5920	5920	0
233	20230605	153400	101533260	5920	5920	5920	5920	0
234	20230605	153300	101533260	5920	5920	5920	5920	0
235	20230605	153200	101533260	5920	5920	5920	5920	0
236	20230605	153100	101533260	5920	5920	5920	5920	0
237	20230605	153000	101533260	5920	5920	5920	5920	474
238	20230605	152900	98727180	5920	5920	5920	5920	0
239	20230605	152800	98727180	5920	5920	5920	5920	0
240	20230605	152700	98727180	5920	5920	5920	5920	0
241	20230605	152600	98727180	5920	5920	5920	5920	0
242	20230605	152500	98727180	5920	5920	5920	5920	0
243	20230605	152400	98727180	5920	5920	5920	5920	0
244	20230605	152300	98727180	5920	5920	5920	5920	0
245	20230605	152200	98727180	5920	5920	5920	5920	0
246	20230605	152100	98727180	5920	5920	5920	5920	0
247	20230605	152000	98727180	5920	5920	5920	5920	0
248	20230605	151900	98727180	5920	5920	5920	5920	0
249	20230605	151800	98727180	5920	5900	5920	5900	878
250	20230605	151700	93542430	5900	5900	5900	5900	1000
251	20230605	151600	87642430	5900	5890	5900	5890	24
252	20230605	151500	87501060	5900	5900	5900	5900	0
253	20230605	151400	87501060	5900	5900	5900	5900	26
254	20230605	151300	87347660	5900	5900	5900	5900	0
255	20230605	151200	87347660	5900	5900	5900	5900	2
256	20230605	151100	87335860	5900	5900	5900	5900	50
257	20230605	151000	87040860	5900	5900	5900	5900	8
258	20230605	150900	86993660	5900	5900	5900	5900	30
259	20230605	150800	86816660	5900	5900	5900	5900	0
260	20230605	150700	86816660	5900	5900	5900	5900	0
261	20230605	150600	86816660	5900	5900	5900	5900	1
262	20230605	150500	86810760	5900	5890	5900	5890	19
263	20230605	150400	86698840	5900	5900	5900	5900	0
264	20230605	150300	86698840	5900	5900	5900	5900	0
265	20230605	150200	86698840	5900	5900	5900	5900	0
266	20230605	150100	86698840	5900	5900	5900	5900	23
267	20230605	150000	86563140	5900	5900	5900	5900	5
268	20230605	145900	86533640	5900	5880	5900	5880	6
269	20230605	145800	86498340	5900	5880	5900	5880	2
270	20230605	145700	86486560	5900	5900	5900	5900	0
271	20230605	145600	86486560	5900	5890	5900	5890	2
272	20230605	145500	86474770	5900	5890	5900	5890	2
273	20230605	145400	86462980	5900	5900	5900	5900	2
274	20230605	145300	86451180	5890	5900	5900	5890	108
275	20230605	145200	85814060	5900	5900	5900	5900	0
276	20230605	145100	85814060	5900	5900	5900	5900	4
277	20230605	145000	85790460	5900	5900	5900	5900	0
278	20230605	144900	85790460	5900	5900	5900	5900	0
279	20230605	144800	85790460	5900	5900	5900	5900	0
280	20230605	144700	85790460	5900	5890	5900	5880	180
281	20230605	144600	84730340	5890	5890	5890	5890	50
282	20230605	144500	84435840	5900	5880	5900	5880	152
283	20230605	144400	83541520	5880	5890	5890	5880	1123
284	20230605	144300	76927570	5900	5900	5900	5900	0
285	20230605	144200	76927570	5900	5900	5900	5900	0
286	20230605	144100	76927570	5900	5900	5900	5900	0
287	20230605	144000	76927570	5900	5900	5900	5900	0
288	20230605	143900	76927570	5900	5900	5900	5900	0
289	20230605	143800	76927570	5900	5900	5900	5900	1
290	20230605	143700	76921670	5900	5900	5900	5900	0
291	20230605	143600	76921670	5900	5900	5900	5900	0
292	20230605	143500	76921670	5900	5900	5900	5900	0
293	20230605	143400	76921670	5900	5900	5900	5900	0
294	20230605	143300	76921670	5900	5900	5900	5900	0
295	20230605	143200	76921670	5900	5900	5900	5900	0
296	20230605	143100	76921670	5900	5900	5900	5900	0
297	20230605	143000	76921670	5900	5900	5900	5900	0
298	20230605	142900	76921670	5900	5900	5900	5900	0
299	20230605	142800	76921670	5900	5900	5900	5900	0
300	20230605	142700	76921670	5900	5900	5900	5900	2
301	20230605	142600	76909870	5900	5900	5900	5900	0
302	20230605	142500	76909870	5900	5900	5900	5900	143
303	20230605	142400	76066170	5900	5900	5900	5900	0
304	20230605	142300	76066170	5900	5900	5900	5900	0
305	20230605	142200	76066170	5900	5900	5900	5900	100
306	20230605	142100	75476170	5900	5900	5900	5900	0
307	20230605	142000	75476170	5900	5900	5900	5900	280
308	20230605	141900	73824170	5900	5900	5900	5900	0
309	20230605	141800	73824170	5900	5900	5900	5900	0
310	20230605	141700	73824170	5900	5900	5900	5900	10
311	20230605	141600	73765170	5900	5900	5900	5900	36
312	20230605	141500	73552770	5900	5900	5900	5900	2
313	20230605	141400	73540970	5900	5900	5900	5900	0
314	20230605	141300	73540970	5900	5900	5900	5900	0
315	20230605	141200	73540970	5900	5890	5900	5890	197
316	20230605	141100	72379320	5900	5900	5900	5890	17
317	20230605	141000	72279080	5900	5900	5900	5900	0
318	20230605	140900	72279080	5900	5900	5900	5900	0
319	20230605	140800	72279080	5900	5900	5900	5900	2
320	20230605	140700	72267280	5890	5890	5890	5890	2
321	20230605	140600	72255500	5890	5890	5890	5890	0
322	20230605	140500	72255500	5890	5890	5890	5890	4
323	20230605	140400	72231940	5900	5890	5900	5890	2
324	20230605	140300	72220150	5900	5890	5900	5890	32
325	20230605	140200	72031660	5900	5900	5900	5900	1
326	20230605	140100	72025760	5900	5900	5900	5900	0
327	20230605	140000	72025760	5900	5900	5900	5900	0
328	20230605	135900	72025760	5900	5900	5900	5890	12
329	20230605	135800	71955060	5900	5900	5900	5900	0
330	20230605	135700	71955060	5900	5900	5900	5900	0
331	20230605	135600	71955060	5900	5900	5900	5900	0
332	20230605	135500	71955060	5900	5900	5900	5900	0
333	20230605	135400	71955060	5900	5900	5900	5900	3
334	20230605	135300	71937360	5900	5900	5900	5900	4
335	20230605	135200	71913760	5900	5900	5900	5900	0
336	20230605	135100	71913760	5900	5900	5900	5900	48
337	20230605	135000	71630560	5900	5900	5900	5890	56
338	20230605	134900	71300600	5900	5900	5900	5900	2
339	20230605	134800	71288800	5890	5890	5890	5890	1
340	20230605	134700	71282910	5900	5900	5900	5900	1
341	20230605	134600	71277010	5900	5900	5900	5880	52
342	20230605	134500	70971200	5890	5890	5890	5890	232
343	20230605	134400	69604720	5890	5890	5890	5890	865
344	20230605	134300	64509870	5890	5890	5890	5890	100
345	20230605	134200	63920870	5890	5890	5890	5890	0
346	20230605	134100	63920870	5890	5890	5890	5890	0
347	20230605	134000	63920870	5890	5890	5890	5890	0
348	20230605	133900	63920870	5890	5890	5890	5890	0
349	20230605	133800	63920870	5890	5890	5890	5890	0
350	20230605	133700	63920870	5890	5890	5890	5890	20
351	20230605	133600	63803070	5890	5890	5890	5890	0
352	20230605	133500	63803070	5890	5890	5890	5890	0
353	20230605	133400	63803070	5890	5890	5890	5890	0
354	20230605	133300	63803070	5890	5890	5890	5890	0
355	20230605	133200	63803070	5890	5890	5890	5890	0
356	20230605	133100	63803070	5890	5890	5890	5890	0
357	20230605	133000	63803070	5890	5890	5890	5890	0
358	20230605	132900	63803070	5890	5890	5890	5890	10
359	20230605	132800	63744170	5890	5890	5890	5890	0
360	20230605	132700	63744170	5890	5890	5890	5890	0
361	20230605	132600	63744170	5890	5890	5890	5890	0
362	20230605	132500	63744170	5890	5890	5890	5890	0
363	20230605	132400	63744170	5890	5890	5890	5890	1
364	20230605	132300	63738280	5890	5890	5890	5890	0
365	20230605	132200	63738280	5890	5890	5890	5890	1
366	20230605	132100	63732390	5890	5890	5890	5890	0
367	20230605	132000	63732390	5890	5890	5890	5890	13
368	20230605	131900	63655820	5890	5890	5890	5890	21
369	20230605	131800	63532130	5890	5890	5890	5890	2
370	20230605	131700	63520350	5890	5890	5890	5890	25
371	20230605	131600	63373100	5880	5880	5880	5880	1
372	20230605	131500	63367220	5880	5890	5890	5880	41
373	20230605	131400	63125740	5890	5890	5890	5890	11
374	20230605	131300	63060950	5890	5890	5890	5890	0
375	20230605	131200	63060950	5890	5890	5890	5890	1
376	20230605	131100	63055060	5880	5880	5880	5880	0
377	20230605	131000	63055060	5880	5880	5880	5880	0
378	20230605	130900	63055060	5880	5880	5880	5880	0
379	20230605	130800	63055060	5880	5880	5880	5880	0
380	20230605	130700	63055060	5880	5880	5880	5880	21
381	20230605	130600	62931580	5880	5880	5880	5880	5
382	20230605	130500	62902180	5880	5880	5880	5880	216
383	20230605	130400	61632100	5890	5890	5890	5890	51
384	20230605	130300	61331710	5890	5890	5890	5890	1
385	20230605	130200	61325820	5880	5880	5880	5880	0
386	20230605	130100	61325820	5880	5880	5880	5880	10
387	20230605	130000	61267020	5890	5890	5890	5890	0
388	20230605	125900	61267020	5890	5890	5890	5890	0
389	20230605	125800	61267020	5890	5890	5890	5890	0
390	20230605	125700	61267020	5890	5890	5890	5890	10
391	20230605	125600	61208120	5880	5880	5880	5880	25
392	20230605	125500	61061120	5870	5870	5870	5870	0
393	20230605	125400	61061120	5870	5870	5870	5870	0
394	20230605	125300	61061120	5870	5870	5870	5870	0
395	20230605	125200	61061120	5870	5870	5870	5870	0
396	20230605	125100	61061120	5870	5870	5870	5870	0
397	20230605	125000	61061120	5870	5870	5870	5870	1
398	20230605	124900	61055250	5880	5870	5880	5870	92
399	20230605	124800	60514370	5870	5870	5870	5870	0
400	20230605	124700	60514370	5870	5870	5870	5870	0
401	20230605	124600	60514370	5870	5870	5870	5870	0
402	20230605	124500	60514370	5870	5870	5870	5870	2
403	20230605	124400	60502630	5870	5870	5870	5870	19
404	20230605	124300	60391100	5880	5880	5880	5880	0
405	20230605	124200	60391100	5880	5880	5880	5880	0
406	20230605	124100	60391100	5880	5880	5880	5880	0
407	20230605	124000	60391100	5880	5880	5880	5880	0
408	20230605	123900	60391100	5880	5880	5880	5880	1
409	20230605	123800	60385220	5870	5870	5870	5870	2
410	20230605	123700	60373480	5880	5880	5880	5880	47
411	20230605	123600	60097120	5880	5880	5880	5880	0
412	20230605	123500	60097120	5880	5880	5880	5880	0
413	20230605	123400	60097120	5880	5880	5880	5880	0
414	20230605	123300	60097120	5880	5880	5880	5880	76
415	20230605	123200	59650240	5880	5880	5880	5880	1
416	20230605	123100	59644360	5880	5880	5880	5880	15
417	20230605	123000	59556160	5880	5880	5880	5880	0
418	20230605	122900	59556160	5880	5880	5880	5880	0
419	20230605	122800	59556160	5880	5880	5880	5880	0
420	20230605	122700	59556160	5880	5880	5880	5880	0
421	20230605	122600	59556160	5880	5880	5880	5880	0
422	20230605	122500	59556160	5880	5880	5880	5880	0
423	20230605	122400	59556160	5880	5880	5880	5880	0
424	20230605	122300	59556160	5880	5880	5880	5880	1
425	20230605	122200	59550280	5870	5870	5870	5870	0
426	20230605	122100	59550280	5870	5880	5880	5870	501
427	20230605	122000	56609400	5880	5880	5880	5880	0
428	20230605	121900	56609400	5880	5880	5880	5880	0
429	20230605	121800	56609400	5880	5880	5880	5880	9
430	20230605	121700	56556480	5880	5880	5880	5880	0
431	20230605	121600	56556480	5880	5880	5880	5880	0
432	20230605	121500	56556480	5880	5880	5880	5880	0
433	20230605	121400	56556480	5880	5880	5880	5880	0
434	20230605	121300	56556480	5880	5880	5880	5880	0
435	20230605	121200	56556480	5880	5880	5880	5880	247
436	20230605	121100	55104120	5880	5880	5880	5880	0
437	20230605	121000	55104120	5880	5880	5880	5880	0
438	20230605	120900	55104120	5880	5880	5880	5880	0
439	20230605	120800	55104120	5880	5880	5880	5880	900
440	20230605	120700	49812120	5880	5880	5880	5880	0
441	20230605	120600	49812120	5880	5880	5880	5880	5
442	20230605	120500	49782720	5880	5880	5880	5880	0
443	20230605	120400	49782720	5880	5880	5880	5880	0
444	20230605	120300	49782720	5880	5880	5880	5880	0
445	20230605	120200	49782720	5880	5880	5880	5880	30
446	20230605	120100	49606320	5880	5880	5880	5880	18
447	20230605	120000	49500480	5880	5880	5880	5880	0
448	20230605	115900	49500480	5880	5880	5880	5880	20
449	20230605	115800	49382880	5880	5880	5880	5880	0
450	20230605	115700	49382880	5880	5880	5880	5880	0
451	20230605	115600	49382880	5880	5880	5880	5880	11
452	20230605	115500	49318200	5880	5880	5880	5880	0
453	20230605	115400	49318200	5880	5880	5880	5880	0
454	20230605	115300	49318200	5880	5880	5880	5880	0
455	20230605	115200	49318200	5880	5880	5880	5880	0
456	20230605	115100	49318200	5880	5880	5880	5880	2
457	20230605	115000	49306440	5880	5880	5880	5880	0
458	20230605	114900	49306440	5880	5880	5880	5880	1
459	20230605	114800	49300560	5860	5860	5860	5860	0
460	20230605	114700	49300560	5860	5870	5870	5860	150
461	20230605	114600	48420170	5880	5880	5880	5880	0
462	20230605	114500	48420170	5880	5880	5880	5880	0
463	20230605	114400	48420170	5880	5880	5880	5880	0
464	20230605	114300	48420170	5880	5880	5880	5880	5
465	20230605	114200	48390770	5870	5880	5880	5870	381
466	20230605	114100	46150650	5880	5880	5880	5880	278
467	20230605	114000	44516010	5890	5890	5890	5890	0
468	20230605	113900	44516010	5890	5880	5890	5880	29
469	20230605	113800	44345480	5880	5880	5880	5880	65
470	20230605	113700	43963280	5880	5880	5880	5880	45
471	20230605	113600	43698680	5880	5880	5880	5880	7
472	20230605	113500	43657520	5880	5880	5880	5880	0
473	20230605	113400	43657520	5880	5880	5880	5880	12
474	20230605	113300	43586960	5870	5870	5870	5870	5
475	20230605	113200	43557610	5880	5870	5880	5870	41
476	20230605	113100	43316930	5880	5880	5880	5880	0
477	20230605	113000	43316930	5880	5880	5880	5880	0
478	20230605	112900	43316930	5880	5880	5880	5880	0
479	20230605	112800	43316930	5880	5880	5880	5880	0
480	20230605	112700	43316930	5880	5880	5880	5880	5
481	20230605	112600	43287530	5870	5870	5870	5870	0
482	20230605	112500	43287530	5870	5870	5870	5870	26
483	20230605	112400	43134910	5880	5880	5880	5880	0
484	20230605	112300	43134910	5880	5890	5890	5880	104
485	20230605	112200	42522660	5880	5880	5880	5880	10
486	20230605	112100	42463860	5880	5880	5880	5880	0
487	20230605	112000	42463860	5880	5880	5880	5880	0
488	20230605	111900	42463860	5880	5890	5890	5880	10
489	20230605	111800	42405010	5880	5880	5880	5880	113
490	20230605	111700	41740570	5890	5880	5890	5870	40
491	20230605	111600	41505410	5880	5880	5880	5880	0
492	20230605	111500	41505410	5880	5880	5880	5880	0
493	20230605	111400	41505410	5880	5880	5880	5880	0
494	20230605	111300	41505410	5880	5890	5890	5880	16
495	20230605	111200	41411240	5890	5890	5890	5890	0
496	20230605	111100	41411240	5890	5890	5890	5890	0
497	20230605	111000	41411240	5890	5890	5890	5890	4
498	20230605	110900	41387680	5890	5890	5890	5890	0
499	20230605	110800	41387680	5890	5890	5890	5890	0
500	20230605	110700	41387680	5890	5880	5890	5880	102
501	20230605	110600	40786930	5880	5880	5880	5880	0
502	20230605	110500	40786930	5880	5880	5880	5880	0
503	20230605	110400	40786930	5880	5890	5890	5880	21
504	20230605	110300	40663440	5890	5890	5890	5890	20
505	20230605	110200	40545640	5880	5880	5880	5880	10
506	20230605	110100	40486840	5890	5880	5890	5880	67
507	20230605	110000	40092760	5880	5880	5880	5880	11
508	20230605	105900	40028080	5870	5870	5870	5870	0
509	20230605	105800	40028080	5870	5870	5870	5870	0
510	20230605	105700	40028080	5870	5870	5870	5870	1
511	20230605	105600	40022210	5870	5870	5870	5870	1
512	20230605	105500	40016340	5870	5880	5880	5870	52
513	20230605	105400	39710860	5880	5880	5880	5880	0
514	20230605	105300	39710860	5880	5890	5890	5880	7
515	20230605	105200	39669690	5880	5880	5880	5880	0
516	20230605	105100	39669690	5880	5880	5880	5880	16
517	20230605	105000	39575610	5880	5880	5880	5880	346
518	20230605	104900	37541130	5880	5880	5880	5880	0
519	20230605	104800	37541130	5880	5880	5880	5880	326
520	20230605	104700	35624250	5890	5880	5890	5880	32
521	20230605	104600	35435780	5890	5880	5890	5880	3
522	20230605	104500	35418120	5880	5880	5880	5880	41
523	20230605	104400	35177040	5880	5880	5880	5880	0
524	20230605	104300	35177040	5880	5880	5880	5880	0
525	20230605	104200	35177040	5880	5880	5880	5880	0
526	20230605	104100	35177040	5880	5880	5880	5880	0
527	20230605	104000	35177040	5880	5880	5880	5880	0
528	20230605	103900	35177040	5880	5880	5880	5880	1
529	20230605	103800	35171160	5880	5880	5880	5880	0
530	20230605	103700	35171160	5880	5880	5880	5880	0
531	20230605	103600	35171160	5880	5880	5880	5880	0
532	20230605	103500	35171160	5880	5880	5880	5880	0
533	20230605	103400	35171160	5880	5880	5880	5880	4
534	20230605	103300	35147640	5890	5890	5890	5890	0
535	20230605	103200	35147640	5890	5890	5890	5890	0
536	20230605	103100	35147640	5890	5890	5890	5890	0
537	20230605	103000	35147640	5890	5880	5890	5880	3
538	20230605	102900	35129980	5870	5870	5870	5870	58
539	20230605	102800	34789520	5890	5890	5890	5890	0
540	20230605	102700	34789520	5890	5890	5890	5890	1
541	20230605	102600	34783630	5880	5880	5880	5880	6
542	20230605	102500	34748350	5880	5890	5890	5880	141
543	20230605	102400	33917910	5880	5880	5880	5880	0
544	20230605	102300	33917910	5880	5880	5880	5880	4
545	20230605	102200	33894390	5890	5890	5890	5890	0
546	20230605	102100	33894390	5890	5880	5890	5880	45
547	20230605	102000	33629460	5880	5890	5890	5880	624
548	20230605	101900	29959840	5890	5890	5890	5890	3
549	20230605	101800	29942170	5890	5890	5890	5890	1
550	20230605	101700	29936280	5880	5880	5880	5880	156
551	20230605	101600	29019000	5890	5890	5890	5890	0
552	20230605	101500	29019000	5890	5890	5890	5890	0
553	20230605	101400	29019000	5890	5890	5890	5890	0
554	20230605	101300	29019000	5890	5890	5890	5890	0
555	20230605	101200	29019000	5890	5890	5890	5890	201
556	20230605	101100	27835110	5880	5880	5890	5880	189
557	20230605	101000	26723780	5870	5870	5870	5870	133
558	20230605	100900	25943070	5860	5860	5860	5860	0
559	20230605	100800	25943070	5860	5860	5860	5860	52
560	20230605	100700	25638350	5860	5860	5860	5860	22
561	20230605	100600	25509430	5860	5860	5860	5860	478
562	20230605	100500	22708350	5860	5860	5860	5860	34
563	20230605	100400	22509110	5870	5870	5870	5870	0
564	20230605	100300	22509110	5870	5870	5870	5870	0
565	20230605	100200	22509110	5870	5870	5870	5870	0
566	20230605	100100	22509110	5870	5870	5870	5870	0
567	20230605	100000	22509110	5870	5870	5870	5870	20
568	20230605	095900	22391710	5870	5870	5870	5870	0
569	20230605	095800	22391710	5870	5870	5870	5870	0
570	20230605	095700	22391710	5870	5870	5870	5870	0
571	20230605	095600	22391710	5870	5870	5870	5870	50
572	20230605	095500	22098210	5860	5860	5860	5860	0
573	20230605	095400	22098210	5860	5860	5860	5860	67
574	20230605	095300	21705590	5860	5860	5860	5860	0
575	20230605	095200	21705590	5860	5860	5860	5860	0
576	20230605	095100	21705590	5860	5860	5860	5860	1
577	20230605	095000	21699730	5860	5860	5860	5860	0
578	20230605	094900	21699730	5860	5840	5860	5830	1003
579	20230605	094800	15847840	5840	5850	5850	5840	225
580	20230605	094700	14533090	5850	5850	5850	5850	0
581	20230605	094600	14533090	5850	5850	5850	5850	0
582	20230605	094500	14533090	5850	5850	5850	5850	680
583	20230605	094400	10555090	5850	5850	5850	5850	245
584	20230605	094300	9121840	5850	5850	5850	5850	31
585	20230605	094200	8940490	5850	5850	5850	5850	0
586	20230605	094100	8940490	5850	5850	5850	5850	1
587	20230605	094000	8934640	5860	5860	5860	5860	10
588	20230605	093900	8876040	5860	5860	5860	5860	6
589	20230605	093800	8840880	5860	5860	5860	5860	1
590	20230605	093700	8835020	5860	5860	5860	5860	30
591	20230605	093600	8659220	5860	5860	5860	5860	22
592	20230605	093500	8530300	5860	5860	5860	5860	0
593	20230605	093400	8530300	5860	5860	5860	5840	55
594	20230605	093300	8208400	5860	5860	5860	5860	14
595	20230605	093200	8126360	5860	5860	5860	5860	2
596	20230605	093100	8114640	5860	5840	5860	5840	28
597	20230605	093000	7950960	5860	5860	5860	5860	0
598	20230605	092900	7950960	5860	5850	5860	5850	9
599	20230605	092800	7898230	5860	5860	5860	5860	0
600	20230605	092700	7898230	5860	5860	5860	5860	0
601	20230605	092600	7898230	5860	5860	5860	5860	0
602	20230605	092500	7898230	5860	5860	5860	5860	0
603	20230605	092400	7898230	5860	5860	5860	5860	0
604	20230605	092300	7898230	5860	5860	5860	5860	0
605	20230605	092200	7898230	5860	5850	5860	5850	3
606	20230605	092100	7880660	5860	5860	5860	5860	0
607	20230605	092000	7880660	5860	5860	5860	5860	52
608	20230605	091900	7575940	5840	5860	5860	5840	52
609	20230605	091800	7272220	5860	5860	5860	5860	1
610	20230605	091700	7266360	5860	5860	5860	5860	0
611	20230605	091600	7266360	5860	5860	5860	5860	0
612	20230605	091500	7266360	5860	5860	5860	5860	0
613	20230605	091400	7266360	5860	5860	5860	5860	2
614	20230605	091300	7254640	5860	5860	5860	5860	0
615	20230605	091200	7254640	5860	5860	5860	5860	0
616	20230605	091100	7254640	5860	5860	5860	5860	300
617	20230605	091000	5496640	5860	5860	5860	5860	0
618	20230605	090900	5496640	5860	5860	5860	5860	4
619	20230605	090800	5473200	5860	5850	5860	5850	60
620	20230605	090700	5121790	5850	5850	5850	5850	3
621	20230605	090600	5104240	5840	5840	5840	5840	0
622	20230605	090500	5104240	5840	5840	5840	5840	9
623	20230605	090400	5051680	5840	5840	5840	5840	1
624	20230605	090300	5045840	5830	5840	5840	5830	207
625	20230605	090200	3838730	5850	5850	5850	5850	28
626	20230605	090100	3674930	5840	5840	5840	5840	472
627	20230605	090000	918450	5850	5850	5850	5850	157