KissMeData/046440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194600	392499170	5860	5860	5860	5860	4089
3	20230605	194500	392499170	5860	5860	5860	5860	0
4	20230605	194400	392499170	5860	5860	5860	5860	0
5	20230605	194300	392499170	5860	5860	5860	5860	0
6	20230605	194200	392499170	5860	5860	5860	5860	0
7	20230605	194100	392499170	5860	5860	5860	5860	0
8	20230605	194000	392499170	5860	5860	5860	5860	0
9	20230605	193900	392499170	5860	5860	5860	5860	0
10	20230605	193800	392499170	5860	5860	5860	5860	0
11	20230605	193700	392499170	5860	5860	5860	5860	0
12	20230605	193600	392499170	5860	5860	5860	5860	0
13	20230605	193500	392499170	5860	5860	5860	5860	0
14	20230605	193400	392499170	5860	5860	5860	5860	0
15	20230605	193300	392499170	5860	5860	5860	5860	0
16	20230605	193200	392499170	5860	5860	5860	5860	0
17	20230605	193100	392499170	5860	5860	5860	5860	0
18	20230605	193000	392499170	5860	5860	5860	5860	0
19	20230605	192900	392499170	5860	5860	5860	5860	0
20	20230605	192800	392499170	5860	5860	5860	5860	0
21	20230605	192700	392499170	5860	5860	5860	5860	0
22	20230605	192600	392499170	5860	5860	5860	5860	0
23	20230605	192500	392499170	5860	5860	5860	5860	0
24	20230605	192400	392499170	5860	5860	5860	5860	0
25	20230605	192300	392499170	5860	5860	5860	5860	0
26	20230605	192200	392499170	5860	5860	5860	5860	0
27	20230605	192100	392499170	5860	5860	5860	5860	0
28	20230605	192000	392499170	5860	5860	5860	5860	0
29	20230605	191900	392499170	5860	5860	5860	5860	0
30	20230605	191800	392499170	5860	5860	5860	5860	0
31	20230605	191700	392499170	5860	5860	5860	5860	0
32	20230605	191600	392499170	5860	5860	5860	5860	4089
33	20230605	191500	392499170	5860	5860	5860	5860	0
34	20230605	191400	392499170	5860	5860	5860	5860	0
35	20230605	191300	392499170	5860	5860	5860	5860	0
36	20230605	191200	392499170	5860	5860	5860	5860	0
37	20230605	191100	392499170	5860	5860	5860	5860	0
38	20230605	191000	392499170	5860	5860	5860	5860	0
39	20230605	190900	392499170	5860	5860	5860	5860	0
40	20230605	190800	392499170	5860	5860	5860	5860	0
41	20230605	190700	392499170	5860	5860	5860	5860	0
42	20230605	190600	392499170	5860	5860	5860	5860	0
43	20230605	190500	392499170	5860	5860	5860	5860	0
44	20230605	190400	392499170	5860	5860	5860	5860	0
45	20230605	190300	392499170	5860	5860	5860	5860	0
46	20230605	190200	392499170	5860	5860	5860	5860	0
47	20230605	190100	392499170	5860	5860	5860	5860	0
48	20230605	190000	392499170	5860	5860	5860	5860	0
49	20230605	185900	392499170	5860	5860	5860	5860	0
50	20230605	185800	392499170	5860	5860	5860	5860	0
51	20230605	185700	392499170	5860	5860	5860	5860	0
52	20230605	185600	392499170	5860	5860	5860	5860	0
53	20230605	185500	392499170	5860	5860	5860	5860	0
54	20230605	185400	392499170	5860	5860	5860	5860	0
55	20230605	185300	392499170	5860	5860	5860	5860	0
56	20230605	185200	392499170	5860	5860	5860	5860	0
57	20230605	185100	392499170	5860	5860	5860	5860	0
58	20230605	185000	392499170	5860	5860	5860	5860	0
59	20230605	184900	392499170	5860	5860	5860	5860	0
60	20230605	184800	392499170	5860	5860	5860	5860	0
61	20230605	184700	392499170	5860	5860	5860	5860	0
62	20230605	184600	392499170	5860	5860	5860	5860	4089
63	20230605	184500	392499170	5860	5860	5860	5860	0
64	20230605	184400	392499170	5860	5860	5860	5860	0
65	20230605	184300	392499170	5860	5860	5860	5860	0
66	20230605	184200	392499170	5860	5860	5860	5860	0
67	20230605	184100	392499170	5860	5860	5860	5860	0
68	20230605	184000	392499170	5860	5860	5860	5860	0
69	20230605	183900	392499170	5860	5860	5860	5860	0
70	20230605	183800	392499170	5860	5860	5860	5860	0
71	20230605	183700	392499170	5860	5860	5860	5860	0
72	20230605	183600	392499170	5860	5860	5860	5860	0
73	20230605	183500	392499170	5860	5860	5860	5860	0
74	20230605	183400	392499170	5860	5860	5860	5860	0
75	20230605	183300	392499170	5860	5860	5860	5860	0
76	20230605	183200	392499170	5860	5860	5860	5860	0
77	20230605	183100	392499170	5860	5860	5860	5860	0
78	20230605	183000	392499170	5860	5860	5860	5860	0
79	20230605	182900	392499170	5860	5860	5860	5860	0
80	20230605	182800	392499170	5860	5860	5860	5860	0
81	20230605	182700	392499170	5860	5860	5860	5860	0
82	20230605	182600	392499170	5860	5860	5860	5860	0
83	20230605	182500	392499170	5860	5860	5860	5860	0
84	20230605	182400	392499170	5860	5860	5860	5860	0
85	20230605	182300	392499170	5860	5860	5860	5860	0
86	20230605	182200	392499170	5860	5860	5860	5860	0
87	20230605	182100	392499170	5860	5860	5860	5860	0
88	20230605	182000	392499170	5860	5860	5860	5860	0
89	20230605	181900	392499170	5860	5860	5860	5860	0
90	20230605	181800	392499170	5860	5860	5860	5860	0
91	20230605	181700	392499170	5860	5860	5860	5860	0
92	20230605	181600	392499170	5860	5860	5860	5860	4089
93	20230605	181500	392499170	5860	5860	5860	5860	0
94	20230605	181400	392499170	5860	5860	5860	5860	0
95	20230605	181300	392499170	5860	5860	5860	5860	0
96	20230605	181200	392499170	5860	5860	5860	5860	0
97	20230605	181100	392499170	5860	5860	5860	5860	0
98	20230605	181000	392499170	5860	5860	5860	5860	0
99	20230605	180900	392499170	5860	5860	5860	5860	0
100	20230605	180800	392499170	5860	5860	5860	5860	0
101	20230605	180700	392499170	5860	5860	5860	5860	0
102	20230605	180600	392499170	5860	5860	5860	5860	0
103	20230605	180500	392499170	5860	5860	5860	5860	0
104	20230605	180400	392499170	5860	5860	5860	5860	0
105	20230605	180300	392499170	5860	5860	5860	5860	0
106	20230605	180200	392499170	5860	5860	5860	5860	0
107	20230605	180100	392499170	5860	5860	5860	5860	0
108	20230605	180000	392499170	5860	5860	5860	5860	0
109	20230605	175900	392499170	5860	5860	5860	5860	0
110	20230605	175800	392499170	5860	5860	5860	5860	0
111	20230605	175700	392499170	5860	5860	5860	5860	0
112	20230605	175600	392499170	5860	5860	5860	5860	0
113	20230605	175500	392499170	5860	5860	5860	5860	0
114	20230605	175400	392499170	5860	5860	5860	5860	0
115	20230605	175300	392499170	5860	5860	5860	5860	0
116	20230605	175200	392499170	5860	5860	5860	5860	0
117	20230605	175100	392499170	5860	5860	5860	5860	0
118	20230605	175000	392499170	5860	5860	5860	5860	0
119	20230605	174900	392499170	5860	5860	5860	5860	0
120	20230605	174800	392499170	5860	5860	5860	5860	0
121	20230605	174700	392499170	5860	5860	5860	5860	0
122	20230605	174600	392499170	5860	5860	5860	5860	4089
123	20230605	174500	392499170	5860	5860	5860	5860	0
124	20230605	174400	392499170	5860	5860	5860	5860	0
125	20230605	174300	392499170	5860	5860	5860	5860	0
126	20230605	174200	392499170	5860	5860	5860	5860	0
127	20230605	174100	392499170	5860	5860	5860	5860	0
128	20230605	174000	392499170	5860	5860	5860	5860	0
129	20230605	173900	392499170	5860	5860	5860	5860	0
130	20230605	173800	392499170	5860	5860	5860	5860	0
131	20230605	173700	392499170	5860	5860	5860	5860	0
132	20230605	173600	392499170	5860	5860	5860	5860	0
133	20230605	173500	392499170	5860	5860	5860	5860	0
134	20230605	173400	392499170	5860	5860	5860	5860	0
135	20230605	173300	392499170	5860	5860	5860	5860	0
136	20230605	173200	392499170	5860	5860	5860	5860	0
137	20230605	173100	392499170	5860	5860	5860	5860	0
138	20230605	173000	392499170	5860	5860	5860	5860	0
139	20230605	172900	392499170	5860	5860	5860	5860	0
140	20230605	172800	392499170	5860	5860	5860	5860	0
141	20230605	172700	392499170	5860	5860	5860	5860	0
142	20230605	172600	392499170	5860	5860	5860	5860	0
143	20230605	172500	392499170	5860	5860	5860	5860	0
144	20230605	172400	392499170	5860	5860	5860	5860	0
145	20230605	172300	392499170	5860	5860	5860	5860	0
146	20230605	172200	392499170	5860	5860	5860	5860	0
147	20230605	172100	392499170	5860	5860	5860	5860	0
148	20230605	172000	392499170	5860	5860	5860	5860	0
149	20230605	171900	392499170	5860	5860	5860	5860	0
150	20230605	171800	392499170	5860	5860	5860	5860	0
151	20230605	171700	392499170	5860	5860	5860	5860	0
152	20230605	171600	392499170	5860	5860	5860	5860	4089
153	20230605	171500	392499170	5860	5860	5860	5860	0
154	20230605	171400	392499170	5860	5860	5860	5860	0
155	20230605	171300	392499170	5860	5860	5860	5860	0
156	20230605	171200	392499170	5860	5860	5860	5860	0
157	20230605	171100	392499170	5860	5860	5860	5860	0
158	20230605	171000	392499170	5860	5860	5860	5860	0
159	20230605	170900	392499170	5860	5860	5860	5860	0
160	20230605	170800	392499170	5860	5860	5860	5860	0
161	20230605	170700	392499170	5860	5860	5860	5860	0
162	20230605	170600	392499170	5860	5860	5860	5860	0
163	20230605	170500	392499170	5860	5860	5860	5860	0
164	20230605	170400	392499170	5860	5860	5860	5860	0
165	20230605	170300	392499170	5860	5860	5860	5860	0
166	20230605	170200	392499170	5860	5860	5860	5860	0
167	20230605	170100	392499170	5860	5860	5860	5860	0
168	20230605	170000	392499170	5860	5860	5860	5860	0
169	20230605	165900	392499170	5860	5860	5860	5860	0
170	20230605	165800	392499170	5860	5860	5860	5860	0
171	20230605	165700	392499170	5860	5860	5860	5860	0
172	20230605	165600	392499170	5860	5860	5860	5860	0
173	20230605	165500	392499170	5860	5860	5860	5860	0
174	20230605	165400	392499170	5860	5860	5860	5860	0
175	20230605	165300	392499170	5860	5860	5860	5860	0
176	20230605	165200	392499170	5860	5860	5860	5860	0
177	20230605	165100	392499170	5860	5860	5860	5860	0
178	20230605	165000	392499170	5860	5860	5860	5860	0
179	20230605	164900	392499170	5860	5860	5860	5860	0
180	20230605	164800	392499170	5860	5860	5860	5860	0
181	20230605	164700	392499170	5860	5860	5860	5860	0
182	20230605	164600	392499170	5860	5860	5860	5860	4089
183	20230605	164500	392499170	5860	5860	5860	5860	0
184	20230605	164400	392499170	5860	5860	5860	5860	0
185	20230605	164300	392499170	5860	5860	5860	5860	0
186	20230605	164200	392499170	5860	5860	5860	5860	0
187	20230605	164100	392499170	5860	5860	5860	5860	0
188	20230605	164000	392499170	5860	5860	5860	5860	0
189	20230605	163900	392499170	5860	5860	5860	5860	0
190	20230605	163800	392499170	5860	5860	5860	5860	0
191	20230605	163700	392499170	5860	5860	5860	5860	0
192	20230605	163600	392499170	5860	5860	5860	5860	0
193	20230605	163500	392499170	5860	5860	5860	5860	0
194	20230605	163400	392499170	5860	5860	5860	5860	0
195	20230605	163300	392499170	5860	5860	5860	5860	0
196	20230605	163200	392499170	5860	5860	5860	5860	0
197	20230605	163100	392499170	5860	5860	5860	5860	0
198	20230605	163000	392499170	5860	5860	5860	5860	0
199	20230605	162900	392499170	5860	5860	5860	5860	0
200	20230605	162800	392499170	5860	5860	5860	5860	0
201	20230605	162700	392499170	5860	5860	5860	5860	0
202	20230605	162600	392499170	5860	5860	5860	5860	0
203	20230605	162500	392499170	5860	5860	5860	5860	0
204	20230605	162400	392499170	5860	5860	5860	5860	0
205	20230605	162300	392499170	5860	5860	5860	5860	0
206	20230605	162200	392499170	5860	5860	5860	5860	0
207	20230605	162100	392499170	5860	5860	5860	5860	0
208	20230605	162000	392499170	5860	5860	5860	5860	0
209	20230605	161900	392499170	5860	5860	5860	5860	0
210	20230605	161800	392499170	5860	5860	5860	5860	0
211	20230605	161700	392499170	5860	5860	5860	5860	0
212	20230605	161600	392499170	5860	5860	5860	5860	4089
213	20230605	161500	392499170	5860	5860	5860	5860	0
214	20230605	161400	392499170	5860	5860	5860	5860	0
215	20230605	161300	392499170	5860	5860	5860	5860	0
216	20230605	161200	392499170	5860	5860	5860	5860	0
217	20230605	161100	392499170	5860	5860	5860	5860	0
218	20230605	161000	392499170	5860	5860	5860	5860	0
219	20230605	160900	392499170	5860	5860	5860	5860	0
220	20230605	160800	392499170	5860	5860	5860	5860	0
221	20230605	160700	392499170	5860	5860	5860	5860	0
222	20230605	160600	392499170	5860	5860	5860	5860	0
223	20230605	160500	392499170	5860	5860	5860	5860	0
224	20230605	160400	392499170	5860	5860	5860	5860	0
225	20230605	160300	392499170	5860	5860	5860	5860	0
226	20230605	160200	392499170	5860	5860	5860	5860	0
227	20230605	160100	392499170	5860	5860	5860	5860	0
228	20230605	160000	392499170	5860	5860	5860	5860	0
229	20230605	155900	392499170	5860	5860	5860	5860	0
230	20230605	155800	392499170	5860	5860	5860	5860	0
231	20230605	155700	392499170	5860	5860	5860	5860	0
232	20230605	155600	392499170	5860	5860	5860	5860	0
233	20230605	155500	392499170	5860	5860	5860	5860	0
234	20230605	155400	392499170	5860	5860	5860	5860	0
235	20230605	155300	392499170	5860	5860	5860	5860	0
236	20230605	155200	392499170	5860	5860	5860	5860	0
237	20230605	155100	392499170	5860	5860	5860	5860	0
238	20230605	155000	392499170	5860	5860	5860	5860	0
239	20230605	154900	392499170	5860	5860	5860	5860	0
240	20230605	154800	392499170	5860	5860	5860	5860	0
241	20230605	154700	392499170	5860	5860	5860	5860	0
242	20230605	154600	392499170	5860	5860	5860	5860	4089
243	20230605	154500	392499170	5860	5860	5860	5860	0
244	20230605	154400	392499170	5860	5860	5860	5860	0
245	20230605	154300	392499170	5860	5860	5860	5860	0
246	20230605	154200	392499170	5860	5860	5860	5860	0
247	20230605	154100	392499170	5860	5860	5860	5860	0
248	20230605	154000	392499170	5860	5860	5860	5860	0
249	20230605	153900	392499170	5860	5860	5860	5860	0
250	20230605	153800	392499170	5860	5860	5860	5860	0
251	20230605	153700	392499170	5860	5860	5860	5860	0
252	20230605	153600	392499170	5860	5860	5860	5860	0
253	20230605	153500	392499170	5860	5860	5860	5860	0
254	20230605	153400	392499170	5860	5860	5860	5860	0
255	20230605	153300	392499170	5860	5860	5860	5860	0
256	20230605	153200	392499170	5860	5860	5860	5860	0
257	20230605	153100	392499170	5860	5860	5860	5860	0
258	20230605	153000	392499170	5860	5860	5860	5860	4089
259	20230605	152900	368537630	5880	5880	5880	5880	0
260	20230605	152800	368537630	5880	5880	5880	5880	0
261	20230605	152700	368537630	5880	5880	5880	5880	0
262	20230605	152600	368537630	5880	5880	5880	5880	0
263	20230605	152500	368537630	5880	5880	5880	5880	0
264	20230605	152400	368537630	5880	5880	5880	5880	0
265	20230605	152300	368537630	5880	5880	5880	5880	0
266	20230605	152200	368537630	5880	5880	5880	5880	0
267	20230605	152100	368537630	5880	5880	5880	5880	0
268	20230605	152000	368537630	5880	5880	5880	5880	0
269	20230605	151900	368537630	5880	5880	5880	5880	72
270	20230605	151800	368114270	5870	5880	5880	5870	6
271	20230605	151700	368079000	5880	5880	5880	5880	101
272	20230605	151600	367485120	5870	5880	5880	5870	377
273	20230605	151500	365271360	5880	5880	5880	5880	855
274	20230605	151400	360243960	5870	5870	5870	5870	71
275	20230605	151300	359827190	5870	5880	5880	5870	316
276	20230605	151200	357972230	5870	5870	5880	5870	1880
277	20230605	151100	346936380	5880	5880	5880	5880	0
278	20230605	151000	346936380	5880	5880	5880	5880	0
279	20230605	150900	346936380	5880	5880	5880	5880	2
280	20230605	150800	346924620	5880	5880	5880	5880	0
281	20230605	150700	346924620	5880	5880	5880	5880	0
282	20230605	150600	346924620	5880	5880	5880	5880	110
283	20230605	150500	346277820	5880	5880	5880	5880	3
284	20230605	150400	346260180	5880	5880	5880	5880	2
285	20230605	150300	346248420	5870	5870	5870	5870	0
286	20230605	150200	346248420	5870	5870	5870	5870	0
287	20230605	150100	346248420	5870	5870	5870	5870	167
288	20230605	150000	345268130	5880	5870	5880	5870	118
289	20230605	145900	344575290	5880	5880	5880	5880	97
290	20230605	145800	344004930	5880	5880	5880	5880	30
291	20230605	145700	343828530	5880	5880	5880	5880	17
292	20230605	145600	343728570	5880	5880	5880	5880	73
293	20230605	145500	343299330	5880	5880	5880	5880	0
294	20230605	145400	343299330	5880	5880	5880	5880	734
295	20230605	145300	338983410	5880	5880	5880	5870	39
296	20230605	145200	338754270	5880	5880	5880	5880	0
297	20230605	145100	338754270	5880	5880	5880	5880	729
298	20230605	145000	334467750	5880	5880	5880	5880	0
299	20230605	144900	334467750	5880	5880	5880	5880	105
300	20230605	144800	333850350	5880	5880	5880	5880	1
301	20230605	144700	333844470	5880	5880	5880	5880	10
302	20230605	144600	333785670	5870	5870	5870	5870	350
303	20230605	144500	331731170	5870	5870	5870	5870	8
304	20230605	144400	331684210	5880	5880	5880	5880	58
305	20230605	144300	331343170	5870	5880	5880	5870	2
306	20230605	144200	331331420	5870	5870	5870	5870	173
307	20230605	144100	330315910	5870	5870	5870	5870	10
308	20230605	144000	330257210	5870	5870	5870	5870	0
309	20230605	143900	330257210	5870	5870	5870	5870	0
310	20230605	143800	330257210	5870	5870	5870	5870	0
311	20230605	143700	330257210	5870	5870	5870	5870	0
312	20230605	143600	330257210	5870	5870	5870	5870	300
313	20230605	143500	328496210	5870	5870	5870	5870	0
314	20230605	143400	328496210	5870	5870	5870	5870	0
315	20230605	143300	328496210	5870	5870	5870	5870	0
316	20230605	143200	328496210	5870	5870	5870	5870	953
317	20230605	143100	322902100	5880	5880	5880	5880	0
318	20230605	143000	322902100	5880	5880	5880	5880	0
319	20230605	142900	322902100	5880	5880	5880	5880	578
320	20230605	142800	319503460	5880	5880	5880	5880	34
321	20230605	142700	319303540	5880	5880	5880	5880	0
322	20230605	142600	319303540	5880	5880	5880	5880	0
323	20230605	142500	319303540	5880	5880	5880	5880	0
324	20230605	142400	319303540	5880	5880	5880	5880	130
325	20230605	142300	318539140	5880	5880	5880	5880	0
326	20230605	142200	318539140	5880	5880	5880	5880	0
327	20230605	142100	318539140	5880	5880	5880	5880	19
328	20230605	142000	318427420	5880	5880	5880	5880	7
329	20230605	141900	318386260	5880	5880	5880	5880	0
330	20230605	141800	318386260	5880	5880	5880	5880	0
331	20230605	141700	318386260	5880	5880	5880	5880	41
332	20230605	141600	318145180	5880	5880	5880	5880	2
333	20230605	141500	318133420	5870	5870	5870	5870	8
334	20230605	141400	318086460	5870	5870	5870	5870	0
335	20230605	141300	318086460	5870	5870	5870	5870	164
336	20230605	141200	317123780	5880	5880	5880	5880	120
337	20230605	141100	316418180	5880	5880	5880	5880	2
338	20230605	141000	316406420	5870	5870	5870	5870	10
339	20230605	140900	316347720	5880	5880	5880	5880	10
340	20230605	140800	316288920	5880	5880	5880	5880	2
341	20230605	140700	316277160	5880	5880	5880	5880	17
342	20230605	140600	316177200	5880	5880	5880	5880	5
343	20230605	140500	316147800	5870	5870	5870	5870	0
344	20230605	140400	316147800	5870	5870	5870	5870	0
345	20230605	140300	316147800	5870	5870	5870	5870	370
346	20230605	140200	313975900	5880	5880	5880	5880	2
347	20230605	140100	313964140	5870	5870	5870	5870	700
348	20230605	140000	309855140	5870	5870	5870	5870	0
349	20230605	135900	309855140	5870	5870	5870	5870	0
350	20230605	135800	309855140	5870	5870	5870	5870	0
351	20230605	135700	309855140	5870	5870	5870	5870	30
352	20230605	135600	309679040	5880	5880	5880	5880	50
353	20230605	135500	309385040	5880	5880	5880	5880	1
354	20230605	135400	309379160	5880	5880	5880	5880	90
355	20230605	135300	308849960	5880	5880	5880	5880	915
356	20230605	135200	303469760	5890	5890	5890	5890	0
357	20230605	135100	303469760	5890	5890	5890	5890	0
358	20230605	135000	303469760	5890	5900	5900	5890	329
359	20230605	134900	301531930	5890	5890	5890	5890	500
360	20230605	134800	298586930	5890	5890	5890	5890	0
361	20230605	134700	298586930	5890	5890	5890	5890	590
362	20230605	134600	295111830	5890	5900	5900	5890	11
363	20230605	134500	295046990	5890	5890	5890	5890	0
364	20230605	134400	295046990	5890	5890	5890	5890	250
365	20230605	134300	293574490	5900	5900	5900	5900	0
366	20230605	134200	293574490	5900	5900	5900	5900	50
367	20230605	134100	293279490	5900	5900	5900	5900	0
368	20230605	134000	293279490	5900	5900	5900	5900	25
369	20230605	133900	293131990	5890	5890	5890	5890	0
370	20230605	133800	293131990	5890	5890	5890	5890	25
371	20230605	133700	292984740	5890	5900	5900	5890	7
372	20230605	133600	292943500	5900	5900	5900	5900	0
373	20230605	133500	292943500	5900	5900	5900	5900	0
374	20230605	133400	292943500	5900	5900	5900	5900	24
375	20230605	133300	292801900	5890	5890	5890	5890	533
376	20230605	133200	289662530	5900	5900	5900	5900	0
377	20230605	133100	289662530	5900	5900	5900	5900	0
378	20230605	133000	289662530	5900	5900	5900	5900	10
379	20230605	132900	289603530	5900	5890	5900	5890	5
380	20230605	132800	289574060	5900	5900	5900	5900	0
381	20230605	132700	289574060	5900	5900	5900	5900	3
382	20230605	132600	289556360	5910	5910	5910	5910	2
383	20230605	132500	289544540	5900	5910	5910	5900	31
384	20230605	132400	289361530	5910	5910	5910	5910	0
385	20230605	132300	289361530	5910	5900	5910	5900	276
386	20230605	132200	287730720	5900	5900	5900	5900	0
387	20230605	132100	287730720	5900	5900	5900	5900	5
388	20230605	132000	287701220	5910	5910	5910	5910	25
389	20230605	131900	287553470	5910	5910	5910	5910	0
390	20230605	131800	287553470	5910	5910	5910	5910	0
391	20230605	131700	287553470	5910	5910	5910	5910	0
392	20230605	131600	287553470	5910	5900	5910	5900	6
393	20230605	131500	287518050	5900	5900	5900	5900	95
394	20230605	131400	286957550	5900	5900	5900	5900	220
395	20230605	131300	285659550	5900	5890	5900	5890	167
396	20230605	131200	284675250	5900	5900	5900	5900	0
397	20230605	131100	284675250	5900	5900	5900	5900	25
398	20230605	131000	284527750	5900	5900	5900	5900	102
399	20230605	130900	283925950	5900	5900	5900	5900	3
400	20230605	130800	283908250	5900	5900	5900	5900	0
401	20230605	130700	283908250	5900	5900	5900	5900	0
402	20230605	130600	283908250	5900	5900	5900	5900	1
403	20230605	130500	283902350	5900	5900	5900	5900	0
404	20230605	130400	283902350	5900	5900	5900	5900	0
405	20230605	130300	283902350	5900	5900	5900	5900	0
406	20230605	130200	283902350	5900	5900	5900	5900	0
407	20230605	130100	283902350	5900	5900	5900	5900	0
408	20230605	130000	283902350	5900	5900	5900	5900	0
409	20230605	125900	283902350	5900	5900	5900	5900	169
410	20230605	125800	282905250	5890	5890	5890	5890	1016
411	20230605	125700	276921010	5900	5900	5900	5900	60
412	20230605	125600	276567010	5900	5900	5900	5900	0
413	20230605	125500	276567010	5900	5900	5900	5900	0
414	20230605	125400	276567010	5900	5900	5900	5900	0
415	20230605	125300	276567010	5900	5890	5900	5890	101
416	20230605	125200	275971120	5890	5890	5890	5890	0
417	20230605	125100	275971120	5890	5890	5890	5890	0
418	20230605	125000	275971120	5890	5890	5890	5890	0
419	20230605	124900	275971120	5890	5890	5890	5890	50
420	20230605	124800	275676620	5910	5910	5910	5910	0
421	20230605	124700	275676620	5910	5910	5910	5910	0
422	20230605	124600	275676620	5910	5910	5910	5910	100
423	20230605	124500	275085620	5910	5910	5910	5910	402
424	20230605	124400	272709800	5900	5900	5900	5900	0
425	20230605	124300	272709800	5900	5900	5900	5900	1669
426	20230605	124200	262862700	5900	5900	5900	5900	172
427	20230605	124100	261847900	5890	5890	5890	5890	0
428	20230605	124000	261847900	5890	5890	5890	5890	0
429	20230605	123900	261847900	5890	5890	5890	5890	12
430	20230605	123800	261777220	5890	5890	5890	5890	0
431	20230605	123700	261777220	5890	5890	5890	5890	0
432	20230605	123600	261777220	5890	5890	5890	5890	560
433	20230605	123500	258478820	5890	5890	5890	5890	500
434	20230605	123400	255533820	5890	5890	5890	5890	0
435	20230605	123300	255533820	5890	5890	5890	5890	131
436	20230605	123200	254762230	5890	5890	5890	5890	1469
437	20230605	123100	246109820	5880	5880	5880	5880	5
438	20230605	123000	246080420	5880	5880	5880	5880	2
439	20230605	122900	246068660	5880	5880	5880	5880	350
440	20230605	122800	244010660	5880	5880	5880	5880	9
441	20230605	122700	243957740	5880	5880	5880	5880	2
442	20230605	122600	243945980	5890	5890	5890	5890	1
443	20230605	122500	243940090	5880	5880	5880	5880	0
444	20230605	122400	243940090	5880	5880	5880	5880	0
445	20230605	122300	243940090	5880	5870	5880	5870	85
446	20230605	122200	243440380	5880	5880	5880	5880	2068
447	20230605	122100	231280540	5880	5880	5880	5880	250
448	20230605	122000	229810540	5870	5880	5880	5870	2244
449	20230605	121900	216632360	5880	5880	5880	5880	663
450	20230605	121800	212733920	5880	5880	5880	5880	300
451	20230605	121700	210969920	5890	5890	5890	5890	10
452	20230605	121600	210911020	5890	5890	5890	5890	100
453	20230605	121500	210322020	5890	5890	5890	5890	2
454	20230605	121400	210310240	5890	5890	5890	5890	0
455	20230605	121300	210310240	5890	5890	5890	5890	0
456	20230605	121200	210310240	5890	5890	5890	5890	0
457	20230605	121100	210310240	5890	5890	5890	5890	0
458	20230605	121000	210310240	5890	5890	5890	5890	0
459	20230605	120900	210310240	5890	5890	5890	5890	0
460	20230605	120800	210310240	5890	5890	5890	5890	16
461	20230605	120700	210216000	5890	5890	5890	5890	275
462	20230605	120600	208596250	5890	5890	5890	5890	20
463	20230605	120500	208478450	5890	5890	5890	5890	6
464	20230605	120400	208443110	5890	5890	5890	5890	0
465	20230605	120300	208443110	5890	5890	5890	5890	1
466	20230605	120200	208437220	5890	5890	5890	5890	250
467	20230605	120100	206964720	5890	5890	5890	5890	0
468	20230605	120000	206964720	5890	5890	5890	5890	0
469	20230605	115900	206964720	5890	5890	5890	5890	0
470	20230605	115800	206964720	5890	5890	5890	5890	5
471	20230605	115700	206935270	5890	5890	5890	5890	0
472	20230605	115600	206935270	5890	5890	5890	5890	8
473	20230605	115500	206888150	5880	5880	5890	5880	51
474	20230605	115400	206587870	5880	5880	5880	5880	703
475	20230605	115300	202454230	5880	5880	5880	5880	13
476	20230605	115200	202377790	5890	5890	5890	5890	0
477	20230605	115100	202377790	5890	5890	5890	5890	0
478	20230605	115000	202377790	5890	5890	5890	5890	0
479	20230605	114900	202377790	5890	5890	5890	5890	17
480	20230605	114800	202277660	5890	5890	5890	5890	100
481	20230605	114700	201688660	5890	5890	5890	5890	2
482	20230605	114600	201676880	5870	5870	5870	5870	0
483	20230605	114500	201676880	5870	5870	5870	5870	0
484	20230605	114400	201676880	5870	5890	5890	5870	502
485	20230605	114300	198725190	5890	5890	5890	5890	20
486	20230605	114200	198607390	5880	5880	5880	5880	50
487	20230605	114100	198313390	5880	5880	5880	5880	19
488	20230605	114000	198201670	5880	5880	5880	5880	0
489	20230605	113900	198201670	5880	5880	5880	5880	0
490	20230605	113800	198201670	5880	5880	5880	5880	0
491	20230605	113700	198201670	5880	5880	5880	5880	350
492	20230605	113600	196143670	5880	5880	5880	5880	10
493	20230605	113500	196084870	5870	5870	5870	5870	0
494	20230605	113400	196084870	5870	5870	5870	5870	0
495	20230605	113300	196084870	5870	5870	5870	5870	0
496	20230605	113200	196084870	5870	5870	5870	5870	0
497	20230605	113100	196084870	5870	5880	5880	5870	8
498	20230605	113000	196037890	5870	5880	5880	5870	248
499	20230605	112900	194580230	5880	5880	5880	5880	30
500	20230605	112800	194403830	5880	5880	5880	5880	108
501	20230605	112700	193768790	5880	5880	5880	5880	0
502	20230605	112600	193768790	5880	5880	5880	5880	302
503	20230605	112500	191993030	5880	5880	5880	5880	40
504	20230605	112400	191757830	5870	5870	5870	5870	18
505	20230605	112300	191652170	5870	5870	5870	5870	0
506	20230605	112200	191652170	5870	5870	5870	5870	585
507	20230605	112100	188218220	5870	5870	5870	5870	44
508	20230605	112000	187959940	5860	5870	5870	5860	12
509	20230605	111900	187889600	5860	5860	5860	5860	0
510	20230605	111800	187889600	5860	5860	5860	5860	6
511	20230605	111700	187854440	5860	5860	5860	5860	188
512	20230605	111600	186752760	5870	5870	5870	5870	0
513	20230605	111500	186752760	5870	5870	5870	5870	0
514	20230605	111400	186752760	5870	5870	5870	5860	215
515	20230605	111300	185491850	5860	5870	5870	5860	58
516	20230605	111200	185151960	5850	5850	5850	5850	0
517	20230605	111100	185151960	5850	5850	5850	5850	0
518	20230605	111000	185151960	5850	5850	5850	5850	0
519	20230605	110900	185151960	5850	5850	5850	5850	0
520	20230605	110800	185151960	5850	5850	5850	5850	0
521	20230605	110700	185151960	5850	5850	5850	5850	0
522	20230605	110600	185151960	5850	5850	5850	5850	22
523	20230605	110500	185023260	5850	5850	5850	5850	557
524	20230605	110400	181764810	5860	5860	5860	5860	0
525	20230605	110300	181764810	5860	5860	5860	5860	20
526	20230605	110200	181647610	5850	5850	5850	5850	50
527	20230605	110100	181355110	5850	5850	5850	5850	1355
528	20230605	110000	173428360	5850	5850	5850	5850	1004
529	20230605	105900	167554960	5860	5860	5860	5860	15
530	20230605	105800	167467060	5860	5860	5860	5860	61
531	20230605	105700	167109600	5860	5850	5860	5850	1510
532	20230605	105600	158272630	5850	5860	5860	5850	2547
533	20230605	105500	143372530	5860	5860	5860	5860	2106
534	20230605	105400	131031370	5860	5860	5860	5860	0
535	20230605	105300	131031370	5860	5860	5860	5860	50
536	20230605	105200	130738370	5880	5880	5880	5880	50
537	20230605	105100	130444370	5880	5880	5880	5880	0
538	20230605	105000	130444370	5880	5880	5880	5880	10
539	20230605	104900	130385570	5880	5880	5880	5880	1
540	20230605	104800	130379690	5880	5880	5880	5880	5
541	20230605	104700	130350290	5880	5870	5880	5870	901
542	20230605	104600	125061400	5870	5870	5870	5870	200
543	20230605	104500	123887400	5890	5890	5890	5890	2
544	20230605	104400	123875620	5890	5890	5890	5890	1
545	20230605	104300	123869730	5890	5870	5890	5870	201
546	20230605	104200	122689840	5870	5870	5870	5870	30
547	20230605	104100	122513740	5870	5880	5880	5870	1240
548	20230605	104000	115232020	5890	5890	5890	5890	10
549	20230605	103900	115173120	5890	5890	5890	5890	4
550	20230605	103800	115149560	5890	5890	5890	5890	0
551	20230605	103700	115149560	5890	5890	5890	5890	0
552	20230605	103600	115149560	5890	5890	5890	5890	100
553	20230605	103500	114560560	5890	5890	5890	5890	0
554	20230605	103400	114560560	5890	5880	5890	5880	340
555	20230605	103300	112561350	5890	5890	5890	5890	1
556	20230605	103200	112555460	5880	5880	5880	5880	0
557	20230605	103100	112555460	5880	5880	5880	5880	0
558	20230605	103000	112555460	5880	5880	5880	5880	0
559	20230605	102900	112555460	5880	5880	5880	5880	0
560	20230605	102800	112555460	5880	5880	5880	5880	0
561	20230605	102700	112555460	5880	5880	5880	5880	201
562	20230605	102600	111373580	5880	5880	5880	5880	0
563	20230605	102500	111373580	5880	5880	5880	5880	0
564	20230605	102400	111373580	5880	5880	5880	5880	0
565	20230605	102300	111373580	5880	5880	5880	5880	0
566	20230605	102200	111373580	5880	5880	5880	5880	759
567	20230605	102100	106910660	5900	5900	5900	5900	0
568	20230605	102000	106910660	5900	5900	5900	5900	0
569	20230605	101900	106910660	5900	5890	5900	5890	605
570	20230605	101800	103347160	5890	5890	5890	5890	0
571	20230605	101700	103347160	5890	5890	5890	5890	0
572	20230605	101600	103347160	5890	5890	5890	5890	0
573	20230605	101500	103347160	5890	5890	5890	5890	0
574	20230605	101400	103347160	5890	5880	5890	5880	376
575	20230605	101300	101134820	5880	5890	5890	5880	21
576	20230605	101200	101011330	5880	5880	5880	5880	927
577	20230605	101100	95560570	5880	5870	5880	5870	764
578	20230605	101000	91068260	5880	5880	5880	5880	12
579	20230605	100900	90997700	5880	5870	5880	5870	11
580	20230605	100800	90933120	5880	5880	5880	5880	172
581	20230605	100700	89921760	5870	5870	5870	5870	0
582	20230605	100600	89921760	5870	5870	5870	5870	0
583	20230605	100500	89921760	5870	5870	5870	5870	0
584	20230605	100400	89921760	5870	5870	5870	5870	0
585	20230605	100300	89921760	5870	5870	5870	5870	299
586	20230605	100200	88166630	5880	5880	5880	5880	100
587	20230605	100100	87578630	5880	5880	5880	5880	0
588	20230605	100000	87578630	5880	5880	5880	5880	0
589	20230605	095900	87578630	5880	5880	5880	5880	0
590	20230605	095800	87578630	5880	5880	5880	5880	0
591	20230605	095700	87578630	5880	5880	5880	5880	23
592	20230605	095600	87443390	5880	5880	5880	5880	19
593	20230605	095500	87331670	5880	5880	5880	5880	10
594	20230605	095400	87272870	5880	5880	5880	5870	345
595	20230605	095300	85246620	5880	5880	5880	5880	11
596	20230605	095200	85181940	5870	5870	5870	5870	206
597	20230605	095100	83972720	5870	5870	5870	5870	0
598	20230605	095000	83972720	5870	5870	5870	5870	0
599	20230605	094900	83972720	5870	5870	5870	5870	500
600	20230605	094800	81037720	5880	5880	5880	5880	0
601	20230605	094700	81037720	5880	5870	5880	5870	1020
602	20230605	094600	75050120	5870	5870	5870	5870	0
603	20230605	094500	75050120	5870	5870	5870	5870	1552
604	20230605	094400	65939880	5870	5880	5880	5870	13
605	20230605	094300	65863470	5880	5880	5880	5880	12
606	20230605	094200	65792910	5880	5870	5880	5870	108
607	20230605	094100	65158230	5870	5870	5870	5870	2
608	20230605	094000	65146490	5870	5880	5880	5870	401
609	20230605	093900	62792290	5880	5880	5880	5880	439
610	20230605	093800	60210970	5870	5880	5880	5870	104
611	20230605	093700	59599480	5880	5880	5880	5880	651
612	20230605	093600	55771600	5880	5880	5880	5880	35
613	20230605	093500	55565800	5870	5880	5880	5870	259
614	20230605	093400	54044900	5880	5880	5880	5880	35
615	20230605	093300	53839100	5870	5880	5880	5870	3
616	20230605	093200	53821480	5870	5870	5870	5870	1275
617	20230605	093100	46337230	5870	5870	5870	5860	59
618	20230605	093000	45990920	5870	5870	5870	5870	326
619	20230605	092900	44077300	5870	5870	5870	5860	377
620	20230605	092800	41864330	5870	5870	5870	5870	25
621	20230605	092700	41717580	5860	5860	5860	5860	2
622	20230605	092600	41705860	5860	5860	5860	5860	21
623	20230605	092500	41582800	5860	5860	5860	5860	16
624	20230605	092400	41489040	5870	5870	5870	5870	13
625	20230605	092300	41412730	5870	5860	5870	5860	2
626	20230605	092200	41401000	5860	5880	5880	5860	1232
627	20230605	092100	34173690	5880	5880	5890	5880	194
628	20230605	092000	33032130	5890	5890	5890	5890	311
629	20230605	091900	31200340	5900	5900	5900	5900	20
630	20230605	091800	31082340	5890	5890	5890	5890	40
631	20230605	091700	30846740	5890	5900	5900	5890	24
632	20230605	091600	30705160	5900	5910	5910	5890	151
633	20230605	091500	29812800	5910	5900	5910	5900	127
634	20230605	091400	29062490	5900	5900	5900	5900	67
635	20230605	091300	28667190	5880	5880	5880	5880	1
636	20230605	091200	28661310	5850	5850	5850	5850	0
637	20230605	091100	28661310	5850	5850	5850	5850	7
638	20230605	091000	28620360	5870	5870	5870	5850	1441
639	20230605	090900	20174420	5900	5900	5900	5900	3
640	20230605	090800	20156720	5900	5880	5920	5870	151
641	20230605	090700	19268430	5890	5910	5910	5890	532
642	20230605	090600	16130790	5930	5910	5930	5910	3
643	20230605	090500	16113040	5940	5940	5940	5940	0
644	20230605	090400	16113040	5940	5920	5950	5910	1663
645	20230605	090300	6279040	5920	5920	5920	5920	0
646	20230605	090200	6279040	5920	5920	5920	5920	138
647	20230605	090100	5462080	5920	5920	5920	5920	103
648	20230605	090000	4852320	5920	5970	5970	5910	814