KissMeData/101680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203200	419131665	4135	4135	4135	4135	445
3	20230605	203100	419131665	4135	4135	4135	4135	0
4	20230605	203000	419131665	4135	4135	4135	4135	0
5	20230605	202900	419131665	4135	4135	4135	4135	0
6	20230605	202800	419131665	4135	4135	4135	4135	0
7	20230605	202700	419131665	4135	4135	4135	4135	0
8	20230605	202600	419131665	4135	4135	4135	4135	0
9	20230605	202500	419131665	4135	4135	4135	4135	0
10	20230605	202400	419131665	4135	4135	4135	4135	0
11	20230605	202300	419131665	4135	4135	4135	4135	0
12	20230605	202200	419131665	4135	4135	4135	4135	0
13	20230605	202100	419131665	4135	4135	4135	4135	0
14	20230605	202000	419131665	4135	4135	4135	4135	0
15	20230605	201900	419131665	4135	4135	4135	4135	0
16	20230605	201800	419131665	4135	4135	4135	4135	0
17	20230605	201700	419131665	4135	4135	4135	4135	0
18	20230605	201600	419131665	4135	4135	4135	4135	0
19	20230605	201500	419131665	4135	4135	4135	4135	0
20	20230605	201400	419131665	4135	4135	4135	4135	0
21	20230605	201300	419131665	4135	4135	4135	4135	0
22	20230605	201200	419131665	4135	4135	4135	4135	0
23	20230605	201100	419131665	4135	4135	4135	4135	0
24	20230605	201000	419131665	4135	4135	4135	4135	0
25	20230605	200900	419131665	4135	4135	4135	4135	0
26	20230605	200800	419131665	4135	4135	4135	4135	0
27	20230605	200700	419131665	4135	4135	4135	4135	0
28	20230605	200600	419131665	4135	4135	4135	4135	0
29	20230605	200500	419131665	4135	4135	4135	4135	0
30	20230605	200400	419131665	4135	4135	4135	4135	0
31	20230605	200300	419131665	4135	4135	4135	4135	0
32	20230605	200200	419131665	4135	4135	4135	4135	445
33	20230605	200100	419131665	4135	4135	4135	4135	0
34	20230605	200000	419131665	4135	4135	4135	4135	0
35	20230605	195900	419131665	4135	4135	4135	4135	0
36	20230605	195800	419131665	4135	4135	4135	4135	0
37	20230605	195700	419131665	4135	4135	4135	4135	0
38	20230605	195600	419131665	4135	4135	4135	4135	0
39	20230605	195500	419131665	4135	4135	4135	4135	0
40	20230605	195400	419131665	4135	4135	4135	4135	0
41	20230605	195300	419131665	4135	4135	4135	4135	0
42	20230605	195200	419131665	4135	4135	4135	4135	0
43	20230605	195100	419131665	4135	4135	4135	4135	0
44	20230605	195000	419131665	4135	4135	4135	4135	0
45	20230605	194900	419131665	4135	4135	4135	4135	0
46	20230605	194800	419131665	4135	4135	4135	4135	0
47	20230605	194700	419131665	4135	4135	4135	4135	0
48	20230605	194600	419131665	4135	4135	4135	4135	0
49	20230605	194500	419131665	4135	4135	4135	4135	0
50	20230605	194400	419131665	4135	4135	4135	4135	0
51	20230605	194300	419131665	4135	4135	4135	4135	0
52	20230605	194200	419131665	4135	4135	4135	4135	0
53	20230605	194100	419131665	4135	4135	4135	4135	0
54	20230605	194000	419131665	4135	4135	4135	4135	0
55	20230605	193900	419131665	4135	4135	4135	4135	0
56	20230605	193800	419131665	4135	4135	4135	4135	0
57	20230605	193700	419131665	4135	4135	4135	4135	0
58	20230605	193600	419131665	4135	4135	4135	4135	0
59	20230605	193500	419131665	4135	4135	4135	4135	0
60	20230605	193400	419131665	4135	4135	4135	4135	0
61	20230605	193300	419131665	4135	4135	4135	4135	0
62	20230605	193200	419131665	4135	4135	4135	4135	445
63	20230605	193100	419131665	4135	4135	4135	4135	0
64	20230605	193000	419131665	4135	4135	4135	4135	0
65	20230605	192900	419131665	4135	4135	4135	4135	0
66	20230605	192800	419131665	4135	4135	4135	4135	0
67	20230605	192700	419131665	4135	4135	4135	4135	0
68	20230605	192600	419131665	4135	4135	4135	4135	0
69	20230605	192500	419131665	4135	4135	4135	4135	0
70	20230605	192400	419131665	4135	4135	4135	4135	0
71	20230605	192300	419131665	4135	4135	4135	4135	0
72	20230605	192200	419131665	4135	4135	4135	4135	0
73	20230605	192100	419131665	4135	4135	4135	4135	0
74	20230605	192000	419131665	4135	4135	4135	4135	0
75	20230605	191900	419131665	4135	4135	4135	4135	0
76	20230605	191800	419131665	4135	4135	4135	4135	0
77	20230605	191700	419131665	4135	4135	4135	4135	0
78	20230605	191600	419131665	4135	4135	4135	4135	0
79	20230605	191500	419131665	4135	4135	4135	4135	0
80	20230605	191400	419131665	4135	4135	4135	4135	0
81	20230605	191300	419131665	4135	4135	4135	4135	0
82	20230605	191200	419131665	4135	4135	4135	4135	0
83	20230605	191100	419131665	4135	4135	4135	4135	0
84	20230605	191000	419131665	4135	4135	4135	4135	0
85	20230605	190900	419131665	4135	4135	4135	4135	0
86	20230605	190800	419131665	4135	4135	4135	4135	0
87	20230605	190700	419131665	4135	4135	4135	4135	0
88	20230605	190600	419131665	4135	4135	4135	4135	0
89	20230605	190500	419131665	4135	4135	4135	4135	0
90	20230605	190400	419131665	4135	4135	4135	4135	0
91	20230605	190300	419131665	4135	4135	4135	4135	0
92	20230605	190200	419131665	4135	4135	4135	4135	445
93	20230605	190100	419131665	4135	4135	4135	4135	0
94	20230605	190000	419131665	4135	4135	4135	4135	0
95	20230605	185900	419131665	4135	4135	4135	4135	0
96	20230605	185800	419131665	4135	4135	4135	4135	0
97	20230605	185700	419131665	4135	4135	4135	4135	0
98	20230605	185600	419131665	4135	4135	4135	4135	0
99	20230605	185500	419131665	4135	4135	4135	4135	0
100	20230605	185400	419131665	4135	4135	4135	4135	0
101	20230605	185300	419131665	4135	4135	4135	4135	0
102	20230605	185200	419131665	4135	4135	4135	4135	0
103	20230605	185100	419131665	4135	4135	4135	4135	0
104	20230605	185000	419131665	4135	4135	4135	4135	0
105	20230605	184900	419131665	4135	4135	4135	4135	0
106	20230605	184800	419131665	4135	4135	4135	4135	0
107	20230605	184700	419131665	4135	4135	4135	4135	0
108	20230605	184600	419131665	4135	4135	4135	4135	0
109	20230605	184500	419131665	4135	4135	4135	4135	0
110	20230605	184400	419131665	4135	4135	4135	4135	0
111	20230605	184300	419131665	4135	4135	4135	4135	0
112	20230605	184200	419131665	4135	4135	4135	4135	0
113	20230605	184100	419131665	4135	4135	4135	4135	0
114	20230605	184000	419131665	4135	4135	4135	4135	0
115	20230605	183900	419131665	4135	4135	4135	4135	0
116	20230605	183800	419131665	4135	4135	4135	4135	0
117	20230605	183700	419131665	4135	4135	4135	4135	0
118	20230605	183600	419131665	4135	4135	4135	4135	0
119	20230605	183500	419131665	4135	4135	4135	4135	0
120	20230605	183400	419131665	4135	4135	4135	4135	0
121	20230605	183300	419131665	4135	4135	4135	4135	0
122	20230605	183200	419131665	4135	4135	4135	4135	445
123	20230605	183100	419131665	4135	4135	4135	4135	0
124	20230605	183000	419131665	4135	4135	4135	4135	0
125	20230605	182900	419131665	4135	4135	4135	4135	0
126	20230605	182800	419131665	4135	4135	4135	4135	0
127	20230605	182700	419131665	4135	4135	4135	4135	0
128	20230605	182600	419131665	4135	4135	4135	4135	0
129	20230605	182500	419131665	4135	4135	4135	4135	0
130	20230605	182400	419131665	4135	4135	4135	4135	0
131	20230605	182300	419131665	4135	4135	4135	4135	0
132	20230605	182200	419131665	4135	4135	4135	4135	0
133	20230605	182100	419131665	4135	4135	4135	4135	0
134	20230605	182000	419131665	4135	4135	4135	4135	0
135	20230605	181900	419131665	4135	4135	4135	4135	0
136	20230605	181800	419131665	4135	4135	4135	4135	0
137	20230605	181700	419131665	4135	4135	4135	4135	0
138	20230605	181600	419131665	4135	4135	4135	4135	0
139	20230605	181500	419131665	4135	4135	4135	4135	0
140	20230605	181400	419131665	4135	4135	4135	4135	0
141	20230605	181300	419131665	4135	4135	4135	4135	0
142	20230605	181200	419131665	4135	4135	4135	4135	0
143	20230605	181100	419131665	4135	4135	4135	4135	0
144	20230605	181000	419131665	4135	4135	4135	4135	0
145	20230605	180900	419131665	4135	4135	4135	4135	0
146	20230605	180800	419131665	4135	4135	4135	4135	0
147	20230605	180700	419131665	4135	4135	4135	4135	0
148	20230605	180600	419131665	4135	4135	4135	4135	0
149	20230605	180500	419131665	4135	4135	4135	4135	0
150	20230605	180400	419131665	4135	4135	4135	4135	0
151	20230605	180300	419131665	4135	4135	4135	4135	0
152	20230605	180200	419131665	4135	4135	4135	4135	445
153	20230605	180100	419131665	4135	4135	4135	4135	0
154	20230605	180000	419131665	4135	4135	4135	4135	0
155	20230605	175900	419131665	4135	4135	4135	4135	0
156	20230605	175800	419131665	4135	4135	4135	4135	0
157	20230605	175700	419131665	4135	4135	4135	4135	0
158	20230605	175600	419131665	4135	4135	4135	4135	0
159	20230605	175500	419131665	4135	4135	4135	4135	0
160	20230605	175400	419131665	4135	4135	4135	4135	0
161	20230605	175300	419131665	4135	4135	4135	4135	0
162	20230605	175200	419131665	4135	4135	4135	4135	0
163	20230605	175100	419131665	4135	4135	4135	4135	0
164	20230605	175000	419131665	4135	4135	4135	4135	0
165	20230605	174900	419131665	4135	4135	4135	4135	0
166	20230605	174800	419131665	4135	4135	4135	4135	0
167	20230605	174700	419131665	4135	4135	4135	4135	0
168	20230605	174600	419131665	4135	4135	4135	4135	0
169	20230605	174500	419131665	4135	4135	4135	4135	0
170	20230605	174400	419131665	4135	4135	4135	4135	0
171	20230605	174300	419131665	4135	4135	4135	4135	0
172	20230605	174200	419131665	4135	4135	4135	4135	0
173	20230605	174100	419131665	4135	4135	4135	4135	0
174	20230605	174000	419131665	4135	4135	4135	4135	0
175	20230605	173900	419131665	4135	4135	4135	4135	0
176	20230605	173800	419131665	4135	4135	4135	4135	0
177	20230605	173700	419131665	4135	4135	4135	4135	0
178	20230605	173600	419131665	4135	4135	4135	4135	0
179	20230605	173500	419131665	4135	4135	4135	4135	0
180	20230605	173400	419131665	4135	4135	4135	4135	0
181	20230605	173300	419131665	4135	4135	4135	4135	0
182	20230605	173200	419131665	4135	4135	4135	4135	445
183	20230605	173100	419131665	4135	4135	4135	4135	0
184	20230605	173000	419131665	4135	4135	4135	4135	0
185	20230605	172900	419131665	4135	4135	4135	4135	0
186	20230605	172800	419131665	4135	4135	4135	4135	0
187	20230605	172700	419131665	4135	4135	4135	4135	0
188	20230605	172600	419131665	4135	4135	4135	4135	0
189	20230605	172500	419131665	4135	4135	4135	4135	0
190	20230605	172400	419131665	4135	4135	4135	4135	0
191	20230605	172300	419131665	4135	4135	4135	4135	0
192	20230605	172200	419131665	4135	4135	4135	4135	0
193	20230605	172100	419131665	4135	4135	4135	4135	0
194	20230605	172000	419131665	4135	4135	4135	4135	0
195	20230605	171900	419131665	4135	4135	4135	4135	0
196	20230605	171800	419131665	4135	4135	4135	4135	0
197	20230605	171700	419131665	4135	4135	4135	4135	0
198	20230605	171600	419131665	4135	4135	4135	4135	0
199	20230605	171500	419131665	4135	4135	4135	4135	0
200	20230605	171400	419131665	4135	4135	4135	4135	0
201	20230605	171300	419131665	4135	4135	4135	4135	0
202	20230605	171200	419131665	4135	4135	4135	4135	0
203	20230605	171100	419131665	4135	4135	4135	4135	0
204	20230605	171000	419131665	4135	4135	4135	4135	0
205	20230605	170900	419131665	4135	4135	4135	4135	0
206	20230605	170800	419131665	4135	4135	4135	4135	0
207	20230605	170700	419131665	4135	4135	4135	4135	0
208	20230605	170600	419131665	4135	4135	4135	4135	0
209	20230605	170500	419131665	4135	4135	4135	4135	0
210	20230605	170400	419131665	4135	4135	4135	4135	0
211	20230605	170300	419131665	4135	4135	4135	4135	0
212	20230605	170200	419131665	4135	4135	4135	4135	445
213	20230605	170100	419131665	4135	4135	4135	4135	0
214	20230605	170000	419131665	4135	4135	4135	4135	0
215	20230605	165900	419131665	4135	4135	4135	4135	0
216	20230605	165800	419131665	4135	4135	4135	4135	0
217	20230605	165700	419131665	4135	4135	4135	4135	0
218	20230605	165600	419131665	4135	4135	4135	4135	0
219	20230605	165500	419131665	4135	4135	4135	4135	0
220	20230605	165400	419131665	4135	4135	4135	4135	0
221	20230605	165300	419131665	4135	4135	4135	4135	0
222	20230605	165200	419131665	4135	4135	4135	4135	0
223	20230605	165100	419131665	4135	4135	4135	4135	0
224	20230605	165000	419131665	4135	4135	4135	4135	0
225	20230605	164900	419131665	4135	4135	4135	4135	0
226	20230605	164800	419131665	4135	4135	4135	4135	0
227	20230605	164700	419131665	4135	4135	4135	4135	0
228	20230605	164600	419131665	4135	4135	4135	4135	0
229	20230605	164500	419131665	4135	4135	4135	4135	0
230	20230605	164400	419131665	4135	4135	4135	4135	0
231	20230605	164300	419131665	4135	4135	4135	4135	0
232	20230605	164200	419131665	4135	4135	4135	4135	0
233	20230605	164100	419131665	4135	4135	4135	4135	0
234	20230605	164000	419131665	4135	4135	4135	4135	0
235	20230605	163900	419131665	4135	4135	4135	4135	0
236	20230605	163800	419131665	4135	4135	4135	4135	0
237	20230605	163700	419131665	4135	4135	4135	4135	0
238	20230605	163600	419131665	4135	4135	4135	4135	0
239	20230605	163500	419131665	4135	4135	4135	4135	0
240	20230605	163400	419131665	4135	4135	4135	4135	0
241	20230605	163300	419131665	4135	4135	4135	4135	0
242	20230605	163200	419131665	4135	4135	4135	4135	445
243	20230605	163100	419131665	4135	4135	4135	4135	0
244	20230605	163000	419131665	4135	4135	4135	4135	0
245	20230605	162900	419131665	4135	4135	4135	4135	0
246	20230605	162800	419131665	4135	4135	4135	4135	0
247	20230605	162700	419131665	4135	4135	4135	4135	0
248	20230605	162600	419131665	4135	4135	4135	4135	0
249	20230605	162500	419131665	4135	4135	4135	4135	0
250	20230605	162400	419131665	4135	4135	4135	4135	0
251	20230605	162300	419131665	4135	4135	4135	4135	0
252	20230605	162200	419131665	4135	4135	4135	4135	0
253	20230605	162100	419131665	4135	4135	4135	4135	0
254	20230605	162000	419131665	4135	4135	4135	4135	0
255	20230605	161900	419131665	4135	4135	4135	4135	0
256	20230605	161800	419131665	4135	4135	4135	4135	0
257	20230605	161700	419131665	4135	4135	4135	4135	0
258	20230605	161600	419131665	4135	4135	4135	4135	0
259	20230605	161500	419131665	4135	4135	4135	4135	0
260	20230605	161400	419131665	4135	4135	4135	4135	0
261	20230605	161300	419131665	4135	4135	4135	4135	0
262	20230605	161200	419131665	4135	4135	4135	4135	0
263	20230605	161100	419131665	4135	4135	4135	4135	0
264	20230605	161000	419131665	4135	4135	4135	4135	0
265	20230605	160900	419131665	4135	4135	4135	4135	0
266	20230605	160800	419131665	4135	4135	4135	4135	0
267	20230605	160700	419131665	4135	4135	4135	4135	0
268	20230605	160600	419131665	4135	4135	4135	4135	0
269	20230605	160500	419131665	4135	4135	4135	4135	0
270	20230605	160400	419131665	4135	4135	4135	4135	0
271	20230605	160300	419131665	4135	4135	4135	4135	0
272	20230605	160200	419131665	4135	4135	4135	4135	445
273	20230605	160100	419131665	4135	4135	4135	4135	0
274	20230605	160000	419131665	4135	4135	4135	4135	0
275	20230605	155900	419131665	4135	4135	4135	4135	0
276	20230605	155800	419131665	4135	4135	4135	4135	0
277	20230605	155700	419131665	4135	4135	4135	4135	0
278	20230605	155600	419131665	4135	4135	4135	4135	0
279	20230605	155500	419131665	4135	4135	4135	4135	0
280	20230605	155400	419131665	4135	4135	4135	4135	0
281	20230605	155300	419131665	4135	4135	4135	4135	0
282	20230605	155200	419131665	4135	4135	4135	4135	0
283	20230605	155100	419131665	4135	4135	4135	4135	0
284	20230605	155000	419131665	4135	4135	4135	4135	0
285	20230605	154900	419131665	4135	4135	4135	4135	0
286	20230605	154800	419131665	4135	4135	4135	4135	0
287	20230605	154700	419131665	4135	4135	4135	4135	0
288	20230605	154600	419131665	4135	4135	4135	4135	0
289	20230605	154500	419131665	4135	4135	4135	4135	0
290	20230605	154400	419131665	4135	4135	4135	4135	0
291	20230605	154300	419131665	4135	4135	4135	4135	0
292	20230605	154200	419131665	4135	4135	4135	4135	0
293	20230605	154100	419131665	4135	4135	4135	4135	0
294	20230605	154000	419131665	4135	4135	4135	4135	0
295	20230605	153900	419131665	4135	4135	4135	4135	0
296	20230605	153800	419131665	4135	4135	4135	4135	0
297	20230605	153700	419131665	4135	4135	4135	4135	0
298	20230605	153600	419131665	4135	4135	4135	4135	0
299	20230605	153500	419131665	4135	4135	4135	4135	0
300	20230605	153400	419131665	4135	4135	4135	4135	0
301	20230605	153300	419131665	4135	4135	4135	4135	0
302	20230605	153200	419131665	4135	4135	4135	4135	445
303	20230605	153100	419131665	4135	4135	4135	4135	0
304	20230605	153000	419131665	4135	4135	4135	4135	445
305	20230605	152900	417291590	4190	4190	4190	4190	0
306	20230605	152800	417291590	4190	4190	4190	4190	0
307	20230605	152700	417291590	4190	4190	4190	4190	0
308	20230605	152600	417291590	4190	4190	4190	4190	0
309	20230605	152500	417291590	4190	4190	4190	4190	0
310	20230605	152400	417291590	4190	4190	4190	4190	0
311	20230605	152300	417291590	4190	4190	4190	4190	0
312	20230605	152200	417291590	4190	4190	4190	4190	0
313	20230605	152100	417291590	4190	4190	4190	4190	0
314	20230605	152000	417291590	4190	4190	4190	4190	0
315	20230605	151900	417291590	4190	4190	4190	4190	289
316	20230605	151800	416080680	4190	4190	4190	4190	0
317	20230605	151700	416080680	4190	4165	4190	4165	231
318	20230605	151600	415117705	4190	4190	4190	4190	1
319	20230605	151500	415113515	4190	4190	4190	4190	0
320	20230605	151400	415113515	4190	4190	4190	4190	0
321	20230605	151300	415113515	4190	4165	4190	4140	4002
322	20230605	151200	398538920	4185	4180	4185	4170	797
323	20230605	151100	395208900	4180	4180	4180	4180	0
324	20230605	151000	395208900	4180	4180	4180	4180	0
325	20230605	150900	395208900	4180	4180	4180	4180	0
326	20230605	150800	395208900	4180	4180	4180	4180	0
327	20230605	150700	395208900	4180	4180	4180	4180	0
328	20230605	150600	395208900	4180	4180	4180	4180	0
329	20230605	150500	395208900	4180	4180	4180	4180	0
330	20230605	150400	395208900	4180	4180	4180	4180	0
331	20230605	150300	395208900	4180	4180	4180	4140	1998
332	20230605	150200	386903175	4180	4180	4180	4180	0
333	20230605	150100	386903175	4180	4185	4185	4180	296
334	20230605	150000	385665680	4185	4185	4185	4185	0
335	20230605	145900	385665680	4185	4185	4185	4185	3
336	20230605	145800	385653125	4190	4190	4190	4190	0
337	20230605	145700	385653125	4190	4185	4190	4185	97
338	20230605	145600	385247175	4185	4190	4190	4185	151
339	20230605	145500	384614530	4190	4200	4200	4190	132
340	20230605	145400	384060350	4195	4195	4195	4195	17
341	20230605	145300	383989035	4195	4195	4195	4195	36
342	20230605	145200	383838015	4200	4200	4200	4200	0
343	20230605	145100	383838015	4200	4205	4205	4195	1007
344	20230605	145000	379606810	4205	4205	4205	4205	0
345	20230605	144900	379606810	4205	4205	4205	4205	0
346	20230605	144800	379606810	4205	4205	4205	4205	0
347	20230605	144700	379606810	4205	4210	4210	4205	46
348	20230605	144600	379413160	4205	4210	4210	4205	10
349	20230605	144500	379371105	4205	4205	4205	4205	9
350	20230605	144400	379333260	4205	4210	4210	4205	239
351	20230605	144300	378327110	4210	4210	4210	4210	0
352	20230605	144200	378327110	4210	4210	4210	4210	0
353	20230605	144100	378327110	4210	4210	4210	4210	21
354	20230605	144000	378238700	4210	4210	4210	4210	6
355	20230605	143900	378213440	4210	4210	4210	4210	146
356	20230605	143800	377598780	4205	4205	4205	4205	17
357	20230605	143700	377527295	4205	4205	4205	4205	1
358	20230605	143600	377523090	4205	4205	4205	4205	36
359	20230605	143500	377371710	4205	4205	4205	4205	0
360	20230605	143400	377371710	4205	4205	4205	4205	1
361	20230605	143300	377367505	4205	4205	4205	4200	34
362	20230605	143200	377224605	4205	4205	4205	4205	9
363	20230605	143100	377186760	4210	4215	4215	4210	529
364	20230605	143000	374958220	4215	4215	4215	4215	0
365	20230605	142900	374958220	4215	4215	4215	4215	2
366	20230605	142800	374949790	4210	4210	4210	4210	17
367	20230605	142700	374878220	4210	4210	4210	4210	0
368	20230605	142600	374878220	4210	4210	4210	4210	0
369	20230605	142500	374878220	4210	4210	4210	4210	7
370	20230605	142400	374848750	4210	4210	4210	4210	2
371	20230605	142300	374840330	4210	4210	4210	4210	27
372	20230605	142200	374726660	4210	4210	4210	4210	26
373	20230605	142100	374617200	4210	4210	4210	4210	221
374	20230605	142000	373686790	4210	4210	4210	4210	17
375	20230605	141900	373615220	4210	4210	4210	4210	0
376	20230605	141800	373615220	4210	4210	4210	4210	0
377	20230605	141700	373615220	4210	4210	4210	4210	0
378	20230605	141600	373615220	4210	4210	4210	4210	0
379	20230605	141500	373615220	4210	4210	4210	4210	12
380	20230605	141400	373564700	4210	4210	4210	4210	0
381	20230605	141300	373564700	4210	4210	4210	4210	0
382	20230605	141200	373564700	4210	4210	4210	4210	0
383	20230605	141100	373564700	4210	4210	4210	4210	20
384	20230605	141000	373480500	4210	4210	4210	4210	0
385	20230605	140900	373480500	4210	4210	4210	4210	20
386	20230605	140800	373396300	4210	4210	4210	4210	214
387	20230605	140700	372495360	4210	4205	4210	4205	27
388	20230605	140600	372381765	4205	4205	4205	4205	0
389	20230605	140500	372381765	4205	4205	4205	4205	0
390	20230605	140400	372381765	4205	4205	4205	4205	10
391	20230605	140300	372339715	4205	4205	4205	4205	2
392	20230605	140200	372331305	4205	4205	4205	4205	0
393	20230605	140100	372331305	4205	4205	4205	4205	0
394	20230605	140000	372331305	4205	4205	4205	4205	0
395	20230605	135900	372331305	4205	4205	4205	4205	0
396	20230605	135800	372331305	4205	4205	4205	4205	0
397	20230605	135700	372331305	4205	4205	4205	4205	0
398	20230605	135600	372331305	4205	4205	4205	4205	4
399	20230605	135500	372314485	4200	4200	4200	4200	0
400	20230605	135400	372314485	4200	4200	4200	4200	0
401	20230605	135300	372314485	4200	4200	4200	4200	0
402	20230605	135200	372314485	4200	4200	4200	4200	0
403	20230605	135100	372314485	4200	4200	4200	4200	0
404	20230605	135000	372314485	4200	4200	4200	4200	0
405	20230605	134900	372314485	4200	4200	4200	4200	0
406	20230605	134800	372314485	4200	4200	4200	4200	0
407	20230605	134700	372314485	4200	4200	4200	4200	0
408	20230605	134600	372314485	4200	4200	4200	4200	0
409	20230605	134500	372314485	4200	4200	4200	4200	11
410	20230605	134400	372268285	4190	4190	4190	4190	0
411	20230605	134300	372268285	4190	4190	4190	4190	0
412	20230605	134200	372268285	4190	4190	4190	4190	0
413	20230605	134100	372268285	4190	4200	4200	4190	192
414	20230605	134000	371462265	4200	4200	4200	4200	0
415	20230605	133900	371462265	4200	4200	4200	4200	1
416	20230605	133800	371458065	4195	4195	4195	4195	0
417	20230605	133700	371458065	4195	4195	4195	4195	0
418	20230605	133600	371458065	4195	4195	4195	4195	0
419	20230605	133500	371458065	4195	4195	4195	4195	0
420	20230605	133400	371458065	4195	4195	4195	4195	0
421	20230605	133300	371458065	4195	4195	4195	4195	0
422	20230605	133200	371458065	4195	4195	4195	4195	0
423	20230605	133100	371458065	4195	4195	4195	4195	0
424	20230605	133000	371458065	4195	4195	4195	4195	20
425	20230605	132900	371374165	4190	4190	4190	4190	0
426	20230605	132800	371374165	4190	4190	4190	4190	6
427	20230605	132700	371349025	4185	4185	4185	4185	0
428	20230605	132600	371349025	4185	4185	4185	4185	0
429	20230605	132500	371349025	4185	4185	4185	4185	0
430	20230605	132400	371349025	4185	4185	4185	4185	0
431	20230605	132300	371349025	4185	4185	4185	4185	238
432	20230605	132200	370352995	4185	4185	4185	4185	95
433	20230605	132100	369955420	4200	4200	4200	4200	0
434	20230605	132000	369955420	4200	4200	4200	4200	0
435	20230605	131900	369955420	4200	4200	4200	4200	0
436	20230605	131800	369955420	4200	4200	4200	4200	0
437	20230605	131700	369955420	4200	4200	4200	4200	0
438	20230605	131600	369955420	4200	4200	4200	4200	1
439	20230605	131500	369951220	4185	4185	4185	4185	0
440	20230605	131400	369951220	4185	4185	4185	4185	1
441	20230605	131300	369947035	4200	4200	4200	4200	0
442	20230605	131200	369947035	4200	4200	4200	4200	0
443	20230605	131100	369947035	4200	4200	4200	4200	0
444	20230605	131000	369947035	4200	4200	4200	4200	0
445	20230605	130900	369947035	4200	4200	4200	4200	0
446	20230605	130800	369947035	4200	4200	4200	4200	0
447	20230605	130700	369947035	4200	4200	4200	4200	0
448	20230605	130600	369947035	4200	4200	4200	4200	0
449	20230605	130500	369947035	4200	4200	4200	4200	0
450	20230605	130400	369947035	4200	4200	4200	4200	0
451	20230605	130300	369947035	4200	4200	4200	4200	0
452	20230605	130200	369947035	4200	4200	4200	4200	0
453	20230605	130100	369947035	4200	4200	4200	4200	0
454	20230605	130000	369947035	4200	4200	4200	4200	0
455	20230605	125900	369947035	4200	4200	4200	4200	0
456	20230605	125800	369947035	4200	4200	4200	4200	1
457	20230605	125700	369942835	4190	4190	4190	4190	0
458	20230605	125600	369942835	4190	4190	4190	4190	1
459	20230605	125500	369938645	4190	4190	4190	4190	0
460	20230605	125400	369938645	4190	4190	4190	4190	0
461	20230605	125300	369938645	4190	4190	4190	4190	0
462	20230605	125200	369938645	4190	4190	4190	4190	0
463	20230605	125100	369938645	4190	4190	4190	4190	0
464	20230605	125000	369938645	4190	4190	4190	4190	1303
465	20230605	124900	364479075	4195	4195	4195	4195	0
466	20230605	124800	364479075	4195	4195	4195	4195	0
467	20230605	124700	364479075	4195	4195	4195	4195	0
468	20230605	124600	364479075	4195	4195	4195	4195	0
469	20230605	124500	364479075	4195	4195	4195	4195	0
470	20230605	124400	364479075	4195	4195	4195	4195	0
471	20230605	124300	364479075	4195	4195	4195	4195	1
472	20230605	124200	364474880	4190	4190	4190	4190	1
473	20230605	124100	364470690	4195	4195	4195	4195	0
474	20230605	124000	364470690	4195	4195	4195	4195	0
475	20230605	123900	364470690	4195	4190	4195	4190	152
476	20230605	123800	363833705	4190	4190	4190	4190	0
477	20230605	123700	363833705	4190	4190	4190	4190	0
478	20230605	123600	363833705	4190	4190	4190	4190	0
479	20230605	123500	363833705	4190	4190	4190	4190	0
480	20230605	123400	363833705	4190	4190	4190	4190	0
481	20230605	123300	363833705	4190	4190	4190	4190	61
482	20230605	123200	363578115	4200	4200	4200	4200	15
483	20230605	123100	363515115	4200	4200	4200	4200	300
484	20230605	123000	362255115	4215	4215	4215	4215	0
485	20230605	122900	362255115	4215	4215	4215	4215	0
486	20230605	122800	362255115	4215	4215	4215	4215	0
487	20230605	122700	362255115	4215	4215	4215	4215	0
488	20230605	122600	362255115	4215	4215	4215	4215	0
489	20230605	122500	362255115	4215	4215	4215	4215	0
490	20230605	122400	362255115	4215	4215	4215	4215	0
491	20230605	122300	362255115	4215	4215	4215	4215	0
492	20230605	122200	362255115	4215	4215	4215	4215	23
493	20230605	122100	362158170	4215	4215	4215	4215	0
494	20230605	122000	362158170	4215	4215	4215	4215	0
495	20230605	121900	362158170	4215	4215	4215	4215	0
496	20230605	121800	362158170	4215	4210	4215	4210	262
497	20230605	121700	361054415	4190	4190	4190	4190	11
498	20230605	121600	361008325	4210	4210	4210	4210	0
499	20230605	121500	361008325	4210	4210	4210	4210	5
500	20230605	121400	360987275	4190	4190	4190	4190	0
501	20230605	121300	360987275	4190	4190	4190	4190	2
502	20230605	121200	360978895	4180	4180	4180	4180	0
503	20230605	121100	360978895	4180	4180	4180	4180	7
504	20230605	121000	360949635	4215	4215	4215	4215	0
505	20230605	120900	360949635	4215	4215	4215	4215	3
506	20230605	120800	360936990	4215	4215	4215	4215	6
507	20230605	120700	360911700	4225	4225	4225	4225	0
508	20230605	120600	360911700	4225	4185	4225	4185	3392
509	20230605	120500	346685375	4180	4180	4180	4180	0
510	20230605	120400	346685375	4180	4180	4180	4180	0
511	20230605	120300	346685375	4180	4180	4180	4180	0
512	20230605	120200	346685375	4180	4180	4180	4180	17
513	20230605	120100	346614315	4180	4180	4180	4180	10
514	20230605	120000	346572515	4180	4180	4180	4180	10
515	20230605	115900	346530715	4165	4165	4165	4165	1
516	20230605	115800	346526550	4180	4180	4180	4180	97
517	20230605	115700	346121090	4180	4180	4180	4180	0
518	20230605	115600	346121090	4180	4180	4180	4180	5
519	20230605	115500	346100190	4180	4180	4180	4180	0
520	20230605	115400	346100190	4180	4160	4180	4160	84
521	20230605	115300	345750730	4160	4160	4160	4160	71
522	20230605	115200	345455370	4180	4180	4180	4180	0
523	20230605	115100	345455370	4180	4180	4180	4180	0
524	20230605	115000	345455370	4180	4165	4180	4165	75
525	20230605	114900	345142980	4165	4165	4165	4165	0
526	20230605	114800	345142980	4165	4165	4165	4165	0
527	20230605	114700	345142980	4165	4165	4165	4165	0
528	20230605	114600	345142980	4165	4160	4165	4160	170
529	20230605	114500	344435535	4150	4150	4150	4150	0
530	20230605	114400	344435535	4150	4150	4150	4150	3
531	20230605	114300	344423085	4140	4140	4140	4140	0
532	20230605	114200	344423085	4140	4140	4140	4140	0
533	20230605	114100	344423085	4140	4140	4140	4140	0
534	20230605	114000	344423085	4140	4140	4140	4140	0
535	20230605	113900	344423085	4140	4150	4150	4140	562
536	20230605	113800	342094280	4150	4150	4150	4150	0
537	20230605	113700	342094280	4150	4150	4150	4150	20
538	20230605	113600	342011280	4150	4150	4150	4150	12
539	20230605	113500	341961480	4160	4160	4160	4160	1
540	20230605	113400	341957320	4155	4155	4155	4155	10
541	20230605	113300	341915770	4160	4160	4160	4160	0
542	20230605	113200	341915770	4160	4160	4160	4160	14
543	20230605	113100	341857530	4160	4160	4160	4160	339
544	20230605	113000	340447290	4160	4160	4160	4160	0
545	20230605	112900	340447290	4160	4160	4160	4160	0
546	20230605	112800	340447290	4160	4160	4160	4160	0
547	20230605	112700	340447290	4160	4160	4160	4160	15
548	20230605	112600	340384890	4160	4160	4160	4160	0
549	20230605	112500	340384890	4160	4165	4165	4160	236
550	20230605	112400	339402735	4165	4165	4165	4165	0
551	20230605	112300	339402735	4165	4165	4165	4165	0
552	20230605	112200	339402735	4165	4165	4165	4165	0
553	20230605	112100	339402735	4165	4165	4165	4165	0
554	20230605	112000	339402735	4165	4165	4165	4165	0
555	20230605	111900	339402735	4165	4165	4165	4165	0
556	20230605	111800	339402735	4165	4165	4165	4165	0
557	20230605	111700	339402735	4165	4165	4165	4165	15
558	20230605	111600	339340260	4145	4140	4145	4140	665
559	20230605	111500	336585410	4140	4140	4140	4140	2
560	20230605	111400	336577130	4140	4140	4140	4140	0
561	20230605	111300	336577130	4140	4140	4140	4140	20
562	20230605	111200	336494330	4135	4135	4135	4135	0
563	20230605	111100	336494330	4135	4135	4135	4135	0
564	20230605	111000	336494330	4135	4140	4140	4135	175
565	20230605	110900	335770340	4145	4145	4145	4145	0
566	20230605	110800	335770340	4145	4145	4145	4145	0
567	20230605	110700	335770340	4145	4145	4145	4145	0
568	20230605	110600	335770340	4145	4145	4145	4145	0
569	20230605	110500	335770340	4145	4145	4145	4145	300
570	20230605	110400	334526840	4145	4145	4145	4145	350
571	20230605	110300	333076090	4165	4165	4165	4165	0
572	20230605	110200	333076090	4165	4165	4165	4165	0
573	20230605	110100	333076090	4165	4165	4165	4145	7
574	20230605	110000	333046955	4160	4160	4160	4160	1
575	20230605	105900	333042795	4160	4160	4165	4155	290
576	20230605	105800	331836365	4160	4160	4160	4160	13
577	20230605	105700	331782285	4160	4160	4160	4160	7
578	20230605	105600	331753165	4155	4155	4155	4155	4
579	20230605	105500	331736545	4155	4155	4155	4155	2
580	20230605	105400	331728235	4160	4155	4160	4155	115
581	20230605	105300	331250120	4160	4155	4160	4155	7
582	20230605	105200	331221020	4155	4155	4155	4155	6
583	20230605	105100	331196090	4155	4145	4155	4145	123
584	20230605	105000	330686195	4165	4165	4165	4165	61
585	20230605	104900	330432130	4165	4150	4165	4150	11
586	20230605	104800	330386345	4145	4145	4145	4145	0
587	20230605	104700	330386345	4145	4145	4145	4145	0
588	20230605	104600	330386345	4145	4135	4145	4135	440
589	20230605	104500	328564325	4130	4135	4135	4130	411
590	20230605	104400	326866665	4135	4135	4135	4135	46
591	20230605	104300	326676455	4135	4135	4135	4135	510
592	20230605	104200	324567605	4145	4145	4145	4145	1
593	20230605	104100	324563460	4135	4135	4135	4135	0
594	20230605	104000	324563460	4135	4135	4135	4135	0
595	20230605	103900	324563460	4135	4135	4135	4135	20
596	20230605	103800	324480760	4145	4145	4145	4145	0
597	20230605	103700	324480760	4145	4145	4145	4145	0
598	20230605	103600	324480760	4145	4145	4145	4145	30
599	20230605	103500	324356410	4165	4165	4165	4165	30
600	20230605	103400	324231460	4165	4165	4165	4165	0
601	20230605	103300	324231460	4165	4165	4165	4165	0
602	20230605	103200	324231460	4165	4155	4165	4135	1556
603	20230605	103100	317779005	4165	4165	4165	4165	0
604	20230605	103000	317779005	4165	4165	4165	4165	17
605	20230605	102900	317708200	4155	4155	4155	4155	12
606	20230605	102800	317658340	4155	4155	4155	4155	0
607	20230605	102700	317658340	4155	4155	4155	4155	0
608	20230605	102600	317658340	4155	4155	4155	4155	0
609	20230605	102500	317658340	4155	4155	4155	4155	1
610	20230605	102400	317654185	4155	4155	4155	4155	0
611	20230605	102300	317654185	4155	4155	4155	4155	159
612	20230605	102200	316993540	4155	4155	4155	4155	0
613	20230605	102100	316993540	4155	4155	4155	4155	152
614	20230605	102000	316361980	4150	4150	4150	4150	0
615	20230605	101900	316361980	4150	4150	4150	4150	0
616	20230605	101800	316361980	4150	4150	4150	4150	0
617	20230605	101700	316361980	4150	4150	4150	4150	0
618	20230605	101600	316361980	4150	4150	4150	4150	2407
619	20230605	101500	306372930	4150	4150	4150	4150	39
620	20230605	101400	306211080	4150	4150	4150	4150	542
621	20230605	101300	303961780	4150	4150	4150	4150	0
622	20230605	101200	303961780	4150	4150	4150	4150	100
623	20230605	101100	303546780	4180	4180	4180	4180	0
624	20230605	101000	303546780	4180	4180	4180	4180	200
625	20230605	100900	302710780	4190	4190	4190	4190	0
626	20230605	100800	302710780	4190	4150	4190	4150	3
627	20230605	100700	302698250	4190	4190	4190	4190	0
628	20230605	100600	302698250	4190	4190	4190	4190	0
629	20230605	100500	302698250	4190	4190	4190	4190	0
630	20230605	100400	302698250	4190	4190	4190	4190	20
631	20230605	100300	302614450	4150	4150	4150	4150	0
632	20230605	100200	302614450	4150	4150	4150	4150	0
633	20230605	100100	302614450	4150	4155	4155	4150	78
634	20230605	100000	302290625	4150	4150	4150	4150	115
635	20230605	095900	301813375	4150	4180	4180	4150	1258
636	20230605	095800	296572235	4180	4180	4180	4180	53
637	20230605	095700	296350695	4150	4150	4150	4150	3
638	20230605	095600	296338245	4150	4150	4150	4150	0
639	20230605	095500	296338245	4150	4150	4150	4150	149
640	20230605	095400	295719895	4145	4145	4190	4145	68
641	20230605	095300	295437810	4145	4145	4145	4145	0
642	20230605	095200	295437810	4145	4145	4145	4145	15
643	20230605	095100	295375635	4145	4145	4145	4145	0
644	20230605	095000	295375635	4145	4145	4145	4145	0
645	20230605	094900	295375635	4145	4155	4155	4145	200
646	20230605	094800	294545710	4160	4160	4160	4160	4
647	20230605	094700	294529070	4160	4160	4160	4160	284
648	20230605	094600	293347630	4160	4170	4170	4160	30
649	20230605	094500	293222770	4195	4165	4195	4165	2
650	20230605	094400	293214410	4165	4170	4170	4165	436
651	20230605	094300	291398200	4195	4195	4195	4195	0
652	20230605	094200	291398200	4195	4195	4195	4195	12
653	20230605	094100	291347860	4175	4175	4175	4175	12
654	20230605	094000	291297760	4175	4175	4175	4175	0
655	20230605	093900	291297760	4175	4175	4175	4175	1
656	20230605	093800	291293585	4195	4195	4195	4195	0
657	20230605	093700	291293585	4195	4195	4195	4165	122
658	20230605	093600	290785250	4170	4170	4170	4170	0
659	20230605	093500	290785250	4170	4175	4195	4170	627
660	20230605	093400	288170505	4205	4205	4205	4205	1
661	20230605	093300	288166300	4195	4200	4200	4170	447
662	20230605	093200	286293495	4200	4175	4205	4170	1530
663	20230605	093100	279909505	4175	4205	4205	4175	300
664	20230605	093000	278656220	4210	4210	4210	4210	21
665	20230605	092900	278567810	4230	4230	4230	4230	0
666	20230605	092800	278567810	4230	4195	4230	4175	1121
667	20230605	092700	273868635	4195	4215	4215	4195	651
668	20230605	092600	271133690	4215	4215	4215	4215	0
669	20230605	092500	271133690	4215	4200	4215	4200	1286
670	20230605	092400	265732475	4200	4200	4200	4200	1
671	20230605	092300	265728275	4225	4225	4225	4225	0
672	20230605	092200	265728275	4225	4225	4225	4225	26
673	20230605	092100	265618425	4240	4220	4240	4220	612
674	20230605	092000	263025375	4200	4200	4200	4200	0
675	20230605	091900	263025375	4200	4230	4230	4200	6
676	20230605	091800	263000025	4230	4230	4230	4230	1
677	20230605	091700	262995795	4240	4230	4240	4185	379
678	20230605	091600	261406260	4230	4195	4230	4190	1259
679	20230605	091500	256120980	4230	4230	4230	4230	140
680	20230605	091400	255528780	4230	4195	4230	4195	57
681	20230605	091300	255289490	4240	4225	4240	4225	60
682	20230605	091200	255035580	4215	4240	4240	4180	5417
683	20230605	091100	232209530	4240	4240	4250	4240	675
684	20230605	091000	229344870	4240	4215	4240	4215	956
685	20230605	090900	225303925	4215	4225	4230	4215	770
686	20230605	090800	222055295	4215	4210	4230	4205	1463
687	20230605	090700	215885775	4255	4270	4280	4240	4059
688	20230605	090600	198640765	4280	4290	4300	4245	6795
689	20230605	090500	169586960	4295	4350	4440	4280	10440
690	20230605	090400	124274450	4380	4270	4490	4225	21547
691	20230605	090300	30222335	4220	4195	4280	4165	3458
692	20230605	090200	15661565	4165	4150	4195	4150	863
693	20230605	090100	12055290	4150	4145	4150	4130	682
694	20230605	090000	9226670	4145	4125	4145	4125	2236