KissMeData/377220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210900	180331320	8090	8090	8090	8090	460
3	20230605	210800	180331320	8090	8090	8090	8090	0
4	20230605	210700	180331320	8090	8090	8090	8090	0
5	20230605	210600	180331320	8090	8090	8090	8090	0
6	20230605	210500	180331320	8090	8090	8090	8090	0
7	20230605	210400	180331320	8090	8090	8090	8090	0
8	20230605	210300	180331320	8090	8090	8090	8090	0
9	20230605	210200	180331320	8090	8090	8090	8090	0
10	20230605	210100	180331320	8090	8090	8090	8090	0
11	20230605	210000	180331320	8090	8090	8090	8090	0
12	20230605	205900	180331320	8090	8090	8090	8090	0
13	20230605	205800	180331320	8090	8090	8090	8090	0
14	20230605	205700	180331320	8090	8090	8090	8090	0
15	20230605	205600	180331320	8090	8090	8090	8090	0
16	20230605	205500	180331320	8090	8090	8090	8090	0
17	20230605	205400	180331320	8090	8090	8090	8090	0
18	20230605	205300	180331320	8090	8090	8090	8090	0
19	20230605	205200	180331320	8090	8090	8090	8090	0
20	20230605	205100	180331320	8090	8090	8090	8090	0
21	20230605	205000	180331320	8090	8090	8090	8090	0
22	20230605	204900	180331320	8090	8090	8090	8090	0
23	20230605	204800	180331320	8090	8090	8090	8090	0
24	20230605	204700	180331320	8090	8090	8090	8090	0
25	20230605	204600	180331320	8090	8090	8090	8090	0
26	20230605	204500	180331320	8090	8090	8090	8090	0
27	20230605	204400	180331320	8090	8090	8090	8090	0
28	20230605	204300	180331320	8090	8090	8090	8090	0
29	20230605	204200	180331320	8090	8090	8090	8090	0
30	20230605	204100	180331320	8090	8090	8090	8090	0
31	20230605	204000	180331320	8090	8090	8090	8090	0
32	20230605	203900	180331320	8090	8090	8090	8090	460
33	20230605	203800	180331320	8090	8090	8090	8090	0
34	20230605	203700	180331320	8090	8090	8090	8090	0
35	20230605	203600	180331320	8090	8090	8090	8090	0
36	20230605	203500	180331320	8090	8090	8090	8090	0
37	20230605	203400	180331320	8090	8090	8090	8090	0
38	20230605	203300	180331320	8090	8090	8090	8090	0
39	20230605	203200	180331320	8090	8090	8090	8090	0
40	20230605	203100	180331320	8090	8090	8090	8090	0
41	20230605	203000	180331320	8090	8090	8090	8090	0
42	20230605	202900	180331320	8090	8090	8090	8090	0
43	20230605	202800	180331320	8090	8090	8090	8090	0
44	20230605	202700	180331320	8090	8090	8090	8090	0
45	20230605	202600	180331320	8090	8090	8090	8090	0
46	20230605	202500	180331320	8090	8090	8090	8090	0
47	20230605	202400	180331320	8090	8090	8090	8090	0
48	20230605	202300	180331320	8090	8090	8090	8090	0
49	20230605	202200	180331320	8090	8090	8090	8090	0
50	20230605	202100	180331320	8090	8090	8090	8090	0
51	20230605	202000	180331320	8090	8090	8090	8090	0
52	20230605	201900	180331320	8090	8090	8090	8090	0
53	20230605	201800	180331320	8090	8090	8090	8090	0
54	20230605	201700	180331320	8090	8090	8090	8090	0
55	20230605	201600	180331320	8090	8090	8090	8090	0
56	20230605	201500	180331320	8090	8090	8090	8090	0
57	20230605	201400	180331320	8090	8090	8090	8090	0
58	20230605	201300	180331320	8090	8090	8090	8090	0
59	20230605	201200	180331320	8090	8090	8090	8090	0
60	20230605	201100	180331320	8090	8090	8090	8090	0
61	20230605	201000	180331320	8090	8090	8090	8090	0
62	20230605	200900	180331320	8090	8090	8090	8090	460
63	20230605	200800	180331320	8090	8090	8090	8090	0
64	20230605	200700	180331320	8090	8090	8090	8090	0
65	20230605	200600	180331320	8090	8090	8090	8090	0
66	20230605	200500	180331320	8090	8090	8090	8090	0
67	20230605	200400	180331320	8090	8090	8090	8090	0
68	20230605	200300	180331320	8090	8090	8090	8090	0
69	20230605	200200	180331320	8090	8090	8090	8090	0
70	20230605	200100	180331320	8090	8090	8090	8090	0
71	20230605	200000	180331320	8090	8090	8090	8090	0
72	20230605	195900	180331320	8090	8090	8090	8090	0
73	20230605	195800	180331320	8090	8090	8090	8090	0
74	20230605	195700	180331320	8090	8090	8090	8090	0
75	20230605	195600	180331320	8090	8090	8090	8090	0
76	20230605	195500	180331320	8090	8090	8090	8090	0
77	20230605	195400	180331320	8090	8090	8090	8090	0
78	20230605	195300	180331320	8090	8090	8090	8090	0
79	20230605	195200	180331320	8090	8090	8090	8090	0
80	20230605	195100	180331320	8090	8090	8090	8090	0
81	20230605	195000	180331320	8090	8090	8090	8090	0
82	20230605	194900	180331320	8090	8090	8090	8090	0
83	20230605	194800	180331320	8090	8090	8090	8090	0
84	20230605	194700	180331320	8090	8090	8090	8090	0
85	20230605	194600	180331320	8090	8090	8090	8090	0
86	20230605	194500	180331320	8090	8090	8090	8090	0
87	20230605	194400	180331320	8090	8090	8090	8090	0
88	20230605	194300	180331320	8090	8090	8090	8090	0
89	20230605	194200	180331320	8090	8090	8090	8090	0
90	20230605	194100	180331320	8090	8090	8090	8090	0
91	20230605	194000	180331320	8090	8090	8090	8090	0
92	20230605	193900	180331320	8090	8090	8090	8090	460
93	20230605	193800	180331320	8090	8090	8090	8090	0
94	20230605	193700	180331320	8090	8090	8090	8090	0
95	20230605	193600	180331320	8090	8090	8090	8090	0
96	20230605	193500	180331320	8090	8090	8090	8090	0
97	20230605	193400	180331320	8090	8090	8090	8090	0
98	20230605	193300	180331320	8090	8090	8090	8090	0
99	20230605	193200	180331320	8090	8090	8090	8090	0
100	20230605	193100	180331320	8090	8090	8090	8090	0
101	20230605	193000	180331320	8090	8090	8090	8090	0
102	20230605	192900	180331320	8090	8090	8090	8090	0
103	20230605	192800	180331320	8090	8090	8090	8090	0
104	20230605	192700	180331320	8090	8090	8090	8090	0
105	20230605	192600	180331320	8090	8090	8090	8090	0
106	20230605	192500	180331320	8090	8090	8090	8090	0
107	20230605	192400	180331320	8090	8090	8090	8090	0
108	20230605	192300	180331320	8090	8090	8090	8090	0
109	20230605	192200	180331320	8090	8090	8090	8090	0
110	20230605	192100	180331320	8090	8090	8090	8090	0
111	20230605	192000	180331320	8090	8090	8090	8090	0
112	20230605	191900	180331320	8090	8090	8090	8090	0
113	20230605	191800	180331320	8090	8090	8090	8090	0
114	20230605	191700	180331320	8090	8090	8090	8090	0
115	20230605	191600	180331320	8090	8090	8090	8090	0
116	20230605	191500	180331320	8090	8090	8090	8090	0
117	20230605	191400	180331320	8090	8090	8090	8090	0
118	20230605	191300	180331320	8090	8090	8090	8090	0
119	20230605	191200	180331320	8090	8090	8090	8090	0
120	20230605	191100	180331320	8090	8090	8090	8090	0
121	20230605	191000	180331320	8090	8090	8090	8090	0
122	20230605	190900	180331320	8090	8090	8090	8090	460
123	20230605	190800	180331320	8090	8090	8090	8090	0
124	20230605	190700	180331320	8090	8090	8090	8090	0
125	20230605	190600	180331320	8090	8090	8090	8090	0
126	20230605	190500	180331320	8090	8090	8090	8090	0
127	20230605	190400	180331320	8090	8090	8090	8090	0
128	20230605	190300	180331320	8090	8090	8090	8090	0
129	20230605	190200	180331320	8090	8090	8090	8090	0
130	20230605	190100	180331320	8090	8090	8090	8090	0
131	20230605	190000	180331320	8090	8090	8090	8090	0
132	20230605	185900	180331320	8090	8090	8090	8090	0
133	20230605	185800	180331320	8090	8090	8090	8090	0
134	20230605	185700	180331320	8090	8090	8090	8090	0
135	20230605	185600	180331320	8090	8090	8090	8090	0
136	20230605	185500	180331320	8090	8090	8090	8090	0
137	20230605	185400	180331320	8090	8090	8090	8090	0
138	20230605	185300	180331320	8090	8090	8090	8090	0
139	20230605	185200	180331320	8090	8090	8090	8090	0
140	20230605	185100	180331320	8090	8090	8090	8090	0
141	20230605	185000	180331320	8090	8090	8090	8090	0
142	20230605	184900	180331320	8090	8090	8090	8090	0
143	20230605	184800	180331320	8090	8090	8090	8090	0
144	20230605	184700	180331320	8090	8090	8090	8090	0
145	20230605	184600	180331320	8090	8090	8090	8090	0
146	20230605	184500	180331320	8090	8090	8090	8090	0
147	20230605	184400	180331320	8090	8090	8090	8090	0
148	20230605	184300	180331320	8090	8090	8090	8090	0
149	20230605	184200	180331320	8090	8090	8090	8090	0
150	20230605	184100	180331320	8090	8090	8090	8090	0
151	20230605	184000	180331320	8090	8090	8090	8090	0
152	20230605	183900	180331320	8090	8090	8090	8090	460
153	20230605	183800	180331320	8090	8090	8090	8090	0
154	20230605	183700	180331320	8090	8090	8090	8090	0
155	20230605	183600	180331320	8090	8090	8090	8090	0
156	20230605	183500	180331320	8090	8090	8090	8090	0
157	20230605	183400	180331320	8090	8090	8090	8090	0
158	20230605	183300	180331320	8090	8090	8090	8090	0
159	20230605	183200	180331320	8090	8090	8090	8090	0
160	20230605	183100	180331320	8090	8090	8090	8090	0
161	20230605	183000	180331320	8090	8090	8090	8090	0
162	20230605	182900	180331320	8090	8090	8090	8090	0
163	20230605	182800	180331320	8090	8090	8090	8090	0
164	20230605	182700	180331320	8090	8090	8090	8090	0
165	20230605	182600	180331320	8090	8090	8090	8090	0
166	20230605	182500	180331320	8090	8090	8090	8090	0
167	20230605	182400	180331320	8090	8090	8090	8090	0
168	20230605	182300	180331320	8090	8090	8090	8090	0
169	20230605	182200	180331320	8090	8090	8090	8090	0
170	20230605	182100	180331320	8090	8090	8090	8090	0
171	20230605	182000	180331320	8090	8090	8090	8090	0
172	20230605	181900	180331320	8090	8090	8090	8090	0
173	20230605	181800	180331320	8090	8090	8090	8090	0
174	20230605	181700	180331320	8090	8090	8090	8090	0
175	20230605	181600	180331320	8090	8090	8090	8090	0
176	20230605	181500	180331320	8090	8090	8090	8090	0
177	20230605	181400	180331320	8090	8090	8090	8090	0
178	20230605	181300	180331320	8090	8090	8090	8090	0
179	20230605	181200	180331320	8090	8090	8090	8090	0
180	20230605	181100	180331320	8090	8090	8090	8090	0
181	20230605	181000	180331320	8090	8090	8090	8090	0
182	20230605	180900	180331320	8090	8090	8090	8090	460
183	20230605	180800	180331320	8090	8090	8090	8090	0
184	20230605	180700	180331320	8090	8090	8090	8090	0
185	20230605	180600	180331320	8090	8090	8090	8090	0
186	20230605	180500	180331320	8090	8090	8090	8090	0
187	20230605	180400	180331320	8090	8090	8090	8090	0
188	20230605	180300	180331320	8090	8090	8090	8090	0
189	20230605	180200	180331320	8090	8090	8090	8090	0
190	20230605	180100	180331320	8090	8090	8090	8090	0
191	20230605	180000	180331320	8090	8090	8090	8090	0
192	20230605	175900	180331320	8090	8090	8090	8090	0
193	20230605	175800	180331320	8090	8090	8090	8090	0
194	20230605	175700	180331320	8090	8090	8090	8090	0
195	20230605	175600	180331320	8090	8090	8090	8090	0
196	20230605	175500	180331320	8090	8090	8090	8090	0
197	20230605	175400	180331320	8090	8090	8090	8090	0
198	20230605	175300	180331320	8090	8090	8090	8090	0
199	20230605	175200	180331320	8090	8090	8090	8090	0
200	20230605	175100	180331320	8090	8090	8090	8090	0
201	20230605	175000	180331320	8090	8090	8090	8090	0
202	20230605	174900	180331320	8090	8090	8090	8090	0
203	20230605	174800	180331320	8090	8090	8090	8090	0
204	20230605	174700	180331320	8090	8090	8090	8090	0
205	20230605	174600	180331320	8090	8090	8090	8090	0
206	20230605	174500	180331320	8090	8090	8090	8090	0
207	20230605	174400	180331320	8090	8090	8090	8090	0
208	20230605	174300	180331320	8090	8090	8090	8090	0
209	20230605	174200	180331320	8090	8090	8090	8090	0
210	20230605	174100	180331320	8090	8090	8090	8090	0
211	20230605	174000	180331320	8090	8090	8090	8090	0
212	20230605	173900	180331320	8090	8090	8090	8090	460
213	20230605	173800	180331320	8090	8090	8090	8090	0
214	20230605	173700	180331320	8090	8090	8090	8090	0
215	20230605	173600	180331320	8090	8090	8090	8090	0
216	20230605	173500	180331320	8090	8090	8090	8090	0
217	20230605	173400	180331320	8090	8090	8090	8090	0
218	20230605	173300	180331320	8090	8090	8090	8090	0
219	20230605	173200	180331320	8090	8090	8090	8090	0
220	20230605	173100	180331320	8090	8090	8090	8090	0
221	20230605	173000	180331320	8090	8090	8090	8090	0
222	20230605	172900	180331320	8090	8090	8090	8090	0
223	20230605	172800	180331320	8090	8090	8090	8090	0
224	20230605	172700	180331320	8090	8090	8090	8090	0
225	20230605	172600	180331320	8090	8090	8090	8090	0
226	20230605	172500	180331320	8090	8090	8090	8090	0
227	20230605	172400	180331320	8090	8090	8090	8090	0
228	20230605	172300	180331320	8090	8090	8090	8090	0
229	20230605	172200	180331320	8090	8090	8090	8090	0
230	20230605	172100	180331320	8090	8090	8090	8090	0
231	20230605	172000	180331320	8090	8090	8090	8090	0
232	20230605	171900	180331320	8090	8090	8090	8090	0
233	20230605	171800	180331320	8090	8090	8090	8090	0
234	20230605	171700	180331320	8090	8090	8090	8090	0
235	20230605	171600	180331320	8090	8090	8090	8090	0
236	20230605	171500	180331320	8090	8090	8090	8090	0
237	20230605	171400	180331320	8090	8090	8090	8090	0
238	20230605	171300	180331320	8090	8090	8090	8090	0
239	20230605	171200	180331320	8090	8090	8090	8090	0
240	20230605	171100	180331320	8090	8090	8090	8090	0
241	20230605	171000	180331320	8090	8090	8090	8090	0
242	20230605	170900	180331320	8090	8090	8090	8090	460
243	20230605	170800	180331320	8090	8090	8090	8090	0
244	20230605	170700	180331320	8090	8090	8090	8090	0
245	20230605	170600	180331320	8090	8090	8090	8090	0
246	20230605	170500	180331320	8090	8090	8090	8090	0
247	20230605	170400	180331320	8090	8090	8090	8090	0
248	20230605	170300	180331320	8090	8090	8090	8090	0
249	20230605	170200	180331320	8090	8090	8090	8090	0
250	20230605	170100	180331320	8090	8090	8090	8090	0
251	20230605	170000	180331320	8090	8090	8090	8090	0
252	20230605	165900	180331320	8090	8090	8090	8090	0
253	20230605	165800	180331320	8090	8090	8090	8090	0
254	20230605	165700	180331320	8090	8090	8090	8090	0
255	20230605	165600	180331320	8090	8090	8090	8090	0
256	20230605	165500	180331320	8090	8090	8090	8090	0
257	20230605	165400	180331320	8090	8090	8090	8090	0
258	20230605	165300	180331320	8090	8090	8090	8090	0
259	20230605	165200	180331320	8090	8090	8090	8090	0
260	20230605	165100	180331320	8090	8090	8090	8090	0
261	20230605	165000	180331320	8090	8090	8090	8090	0
262	20230605	164900	180331320	8090	8090	8090	8090	0
263	20230605	164800	180331320	8090	8090	8090	8090	0
264	20230605	164700	180331320	8090	8090	8090	8090	0
265	20230605	164600	180331320	8090	8090	8090	8090	0
266	20230605	164500	180331320	8090	8090	8090	8090	0
267	20230605	164400	180331320	8090	8090	8090	8090	0
268	20230605	164300	180331320	8090	8090	8090	8090	0
269	20230605	164200	180331320	8090	8090	8090	8090	0
270	20230605	164100	180331320	8090	8090	8090	8090	0
271	20230605	164000	180331320	8090	8090	8090	8090	0
272	20230605	163900	180331320	8090	8090	8090	8090	460
273	20230605	163800	180331320	8090	8090	8090	8090	0
274	20230605	163700	180331320	8090	8090	8090	8090	0
275	20230605	163600	180331320	8090	8090	8090	8090	0
276	20230605	163500	180331320	8090	8090	8090	8090	0
277	20230605	163400	180331320	8090	8090	8090	8090	0
278	20230605	163300	180331320	8090	8090	8090	8090	0
279	20230605	163200	180331320	8090	8090	8090	8090	0
280	20230605	163100	180331320	8090	8090	8090	8090	0
281	20230605	163000	180331320	8090	8090	8090	8090	0
282	20230605	162900	180331320	8090	8090	8090	8090	0
283	20230605	162800	180331320	8090	8090	8090	8090	0
284	20230605	162700	180331320	8090	8090	8090	8090	0
285	20230605	162600	180331320	8090	8090	8090	8090	0
286	20230605	162500	180331320	8090	8090	8090	8090	0
287	20230605	162400	180331320	8090	8090	8090	8090	0
288	20230605	162300	180331320	8090	8090	8090	8090	0
289	20230605	162200	180331320	8090	8090	8090	8090	0
290	20230605	162100	180331320	8090	8090	8090	8090	0
291	20230605	162000	180331320	8090	8090	8090	8090	0
292	20230605	161900	180331320	8090	8090	8090	8090	0
293	20230605	161800	180331320	8090	8090	8090	8090	0
294	20230605	161700	180331320	8090	8090	8090	8090	0
295	20230605	161600	180331320	8090	8090	8090	8090	0
296	20230605	161500	180331320	8090	8090	8090	8090	0
297	20230605	161400	180331320	8090	8090	8090	8090	0
298	20230605	161300	180331320	8090	8090	8090	8090	0
299	20230605	161200	180331320	8090	8090	8090	8090	0
300	20230605	161100	180331320	8090	8090	8090	8090	0
301	20230605	161000	180331320	8090	8090	8090	8090	0
302	20230605	160900	180331320	8090	8090	8090	8090	460
303	20230605	160800	180331320	8090	8090	8090	8090	0
304	20230605	160700	180331320	8090	8090	8090	8090	0
305	20230605	160600	180331320	8090	8090	8090	8090	0
306	20230605	160500	180331320	8090	8090	8090	8090	0
307	20230605	160400	180331320	8090	8090	8090	8090	0
308	20230605	160300	180331320	8090	8090	8090	8090	0
309	20230605	160200	180331320	8090	8090	8090	8090	0
310	20230605	160100	180331320	8090	8090	8090	8090	0
311	20230605	160000	180331320	8090	8090	8090	8090	0
312	20230605	155900	180331320	8090	8090	8090	8090	0
313	20230605	155800	180331320	8090	8090	8090	8090	0
314	20230605	155700	180331320	8090	8090	8090	8090	0
315	20230605	155600	180331320	8090	8090	8090	8090	0
316	20230605	155500	180331320	8090	8090	8090	8090	0
317	20230605	155400	180331320	8090	8090	8090	8090	0
318	20230605	155300	180331320	8090	8090	8090	8090	0
319	20230605	155200	180331320	8090	8090	8090	8090	0
320	20230605	155100	180331320	8090	8090	8090	8090	0
321	20230605	155000	180331320	8090	8090	8090	8090	0
322	20230605	154900	180331320	8090	8090	8090	8090	0
323	20230605	154800	180331320	8090	8090	8090	8090	0
324	20230605	154700	180331320	8090	8090	8090	8090	0
325	20230605	154600	180331320	8090	8090	8090	8090	0
326	20230605	154500	180331320	8090	8090	8090	8090	0
327	20230605	154400	180331320	8090	8090	8090	8090	0
328	20230605	154300	180331320	8090	8090	8090	8090	0
329	20230605	154200	180331320	8090	8090	8090	8090	0
330	20230605	154100	180331320	8090	8090	8090	8090	0
331	20230605	154000	180331320	8090	8090	8090	8090	0
332	20230605	153900	180331320	8090	8090	8090	8090	460
333	20230605	153800	180331320	8090	8090	8090	8090	0
334	20230605	153700	180331320	8090	8090	8090	8090	0
335	20230605	153600	180331320	8090	8090	8090	8090	0
336	20230605	153500	180331320	8090	8090	8090	8090	0
337	20230605	153400	180331320	8090	8090	8090	8090	0
338	20230605	153300	180331320	8090	8090	8090	8090	0
339	20230605	153200	180331320	8090	8090	8090	8090	0
340	20230605	153100	180331320	8090	8090	8090	8090	0
341	20230605	153000	180331320	8090	8090	8090	8090	460
342	20230605	152900	176609920	8090	8090	8090	8090	0
343	20230605	152800	176609920	8090	8090	8090	8090	0
344	20230605	152700	176609920	8090	8090	8090	8090	0
345	20230605	152600	176609920	8090	8090	8090	8090	0
346	20230605	152500	176609920	8090	8090	8090	8090	0
347	20230605	152400	176609920	8090	8090	8090	8090	0
348	20230605	152300	176609920	8090	8090	8090	8090	0
349	20230605	152200	176609920	8090	8090	8090	8090	0
350	20230605	152100	176609920	8090	8090	8090	8090	0
351	20230605	152000	176609920	8090	8090	8090	8090	0
352	20230605	151900	176609920	8090	8090	8090	8080	670
353	20230605	151800	171194620	8100	8100	8100	8100	914
354	20230605	151700	163791220	8100	8100	8100	8100	184
355	20230605	151600	162300820	8100	8100	8100	8100	1
356	20230605	151500	162292720	8080	8080	8080	8080	0
357	20230605	151400	162292720	8080	8080	8080	8080	180
358	20230605	151300	160838320	8080	8080	8080	8080	0
359	20230605	151200	160838320	8080	8080	8080	8080	0
360	20230605	151100	160838320	8080	8080	8080	8080	0
361	20230605	151000	160838320	8080	8080	8080	8080	325
362	20230605	150900	158212320	8110	8110	8110	8110	1
363	20230605	150800	158204210	8070	8070	8070	8070	0
364	20230605	150700	158204210	8070	8070	8070	8070	0
365	20230605	150600	158204210	8070	8080	8080	8070	39
366	20230605	150500	157889150	8110	8110	8110	8110	0
367	20230605	150400	157889150	8110	8110	8110	8110	0
368	20230605	150300	157889150	8110	8110	8110	8110	0
369	20230605	150200	157889150	8110	8110	8110	8110	0
370	20230605	150100	157889150	8110	8110	8110	8110	0
371	20230605	150000	157889150	8110	8110	8110	8110	0
372	20230605	145900	157889150	8110	8110	8110	8110	0
373	20230605	145800	157889150	8110	8110	8110	8110	0
374	20230605	145700	157889150	8110	8110	8110	8110	0
375	20230605	145600	157889150	8110	8080	8110	8070	330
376	20230605	145500	155225990	8100	8100	8100	8100	0
377	20230605	145400	155225990	8100	8100	8100	8100	63
378	20230605	145300	154715690	8110	8110	8110	8110	2
379	20230605	145200	154699470	8110	8110	8110	8110	0
380	20230605	145100	154699470	8110	8110	8110	8110	3
381	20230605	145000	154675140	8110	8110	8110	8110	5
382	20230605	144900	154634590	8110	8110	8110	8110	2
383	20230605	144800	154618370	8110	8110	8110	8110	85
384	20230605	144700	153929020	8110	8110	8110	8110	2
385	20230605	144600	153912800	8120	8120	8120	8120	0
386	20230605	144500	153912800	8120	8120	8120	8120	0
387	20230605	144400	153912800	8120	8120	8120	8120	0
388	20230605	144300	153912800	8120	8120	8120	8120	0
389	20230605	144200	153912800	8120	8120	8120	8120	1
390	20230605	144100	153904680	8120	8120	8120	8120	0
391	20230605	144000	153904680	8120	8120	8120	8120	0
392	20230605	143900	153904680	8120	8120	8120	8120	0
393	20230605	143800	153904680	8120	8120	8120	8120	0
394	20230605	143700	153904680	8120	8120	8120	8120	0
395	20230605	143600	153904680	8120	8120	8120	8120	0
396	20230605	143500	153904680	8120	8120	8120	8120	234
397	20230605	143400	152004600	8120	8120	8120	8120	0
398	20230605	143300	152004600	8120	8120	8120	8120	0
399	20230605	143200	152004600	8120	8120	8120	8120	0
400	20230605	143100	152004600	8120	8120	8120	8120	0
401	20230605	143000	152004600	8120	8120	8120	8120	98
402	20230605	142900	151208840	8070	8070	8070	8070	0
403	20230605	142800	151208840	8070	8070	8070	8070	0
404	20230605	142700	151208840	8070	8080	8080	8070	688
405	20230605	142600	145656380	8070	8070	8070	8070	0
406	20230605	142500	145656380	8070	8070	8070	8070	0
407	20230605	142400	145656380	8070	8120	8120	8070	1552
408	20230605	142300	133104740	8120	8120	8120	8120	27
409	20230605	142200	132885500	8120	8120	8120	8120	3
410	20230605	142100	132861140	8120	8120	8120	8120	33
411	20230605	142000	132593180	8120	8120	8120	8120	3
412	20230605	141900	132568820	8120	8120	8120	8120	0
413	20230605	141800	132568820	8120	8120	8120	8120	0
414	20230605	141700	132568820	8120	8120	8120	8120	5
415	20230605	141600	132528220	8130	8130	8130	8130	0
416	20230605	141500	132528220	8130	8130	8130	8130	0
417	20230605	141400	132528220	8130	8130	8130	8130	2
418	20230605	141300	132511960	8120	8120	8120	8120	0
419	20230605	141200	132511960	8120	8120	8120	8120	0
420	20230605	141100	132511960	8120	8120	8120	8120	3
421	20230605	141000	132487600	8130	8130	8130	8130	0
422	20230605	140900	132487600	8130	8130	8130	8130	0
423	20230605	140800	132487600	8130	8130	8130	8130	2
424	20230605	140700	132471340	8130	8130	8130	8130	0
425	20230605	140600	132471340	8130	8130	8130	8130	0
426	20230605	140500	132471340	8130	8130	8130	8130	3
427	20230605	140400	132446950	8140	8130	8140	8130	4
428	20230605	140300	132414420	8130	8130	8130	8130	33
429	20230605	140200	132146130	8130	8130	8130	8130	3
430	20230605	140100	132121740	8130	8130	8130	8130	0
431	20230605	140000	132121740	8130	8130	8130	8130	3
432	20230605	135900	132097350	8130	8130	8130	8130	29
433	20230605	135800	131861580	8130	8130	8130	8130	303
434	20230605	135700	129398190	8130	8130	8130	8130	0
435	20230605	135600	129398190	8130	8130	8130	8130	1
436	20230605	135500	129390060	8140	8140	8140	8140	0
437	20230605	135400	129390060	8140	8140	8140	8140	0
438	20230605	135300	129390060	8140	8140	8140	8140	3
439	20230605	135200	129365640	8140	8140	8140	8140	0
440	20230605	135100	129365640	8140	8140	8140	8140	0
441	20230605	135000	129365640	8140	8140	8140	8140	0
442	20230605	134900	129365640	8140	8140	8140	8140	0
443	20230605	134800	129365640	8140	8140	8140	8140	0
444	20230605	134700	129365640	8140	8140	8140	8140	0
445	20230605	134600	129365640	8140	8140	8140	8140	100
446	20230605	134500	128551640	8130	8130	8130	8130	1
447	20230605	134400	128543510	8130	8130	8130	8130	0
448	20230605	134300	128543510	8130	8130	8130	8130	0
449	20230605	134200	128543510	8130	8130	8130	8130	0
450	20230605	134100	128543510	8130	8130	8130	8130	0
451	20230605	134000	128543510	8130	8130	8130	8130	0
452	20230605	133900	128543510	8130	8130	8130	8130	1
453	20230605	133800	128535380	8140	8140	8140	8140	0
454	20230605	133700	128535380	8140	8140	8140	8140	0
455	20230605	133600	128535380	8140	8140	8140	8140	0
456	20230605	133500	128535380	8140	8140	8140	8140	0
457	20230605	133400	128535380	8140	8140	8140	8140	0
458	20230605	133300	128535380	8140	8140	8140	8140	2
459	20230605	133200	128519100	8140	8140	8140	8140	0
460	20230605	133100	128519100	8140	8140	8140	8140	0
461	20230605	133000	128519100	8140	8140	8140	8140	0
462	20230605	132900	128519100	8140	8140	8140	8140	0
463	20230605	132800	128519100	8140	8140	8140	8140	0
464	20230605	132700	128519100	8140	8140	8140	8140	1
465	20230605	132600	128510960	8140	8140	8140	8140	0
466	20230605	132500	128510960	8140	8140	8140	8140	0
467	20230605	132400	128510960	8140	8140	8140	8140	0
468	20230605	132300	128510960	8140	8140	8140	8140	0
469	20230605	132200	128510960	8140	8140	8140	8140	0
470	20230605	132100	128510960	8140	8140	8140	8140	0
471	20230605	132000	128510960	8140	8140	8140	8140	0
472	20230605	131900	128510960	8140	8140	8140	8140	0
473	20230605	131800	128510960	8140	8130	8140	8130	2
474	20230605	131700	128494690	8130	8130	8130	8130	2
475	20230605	131600	128478430	8130	8130	8130	8130	0
476	20230605	131500	128478430	8130	8130	8130	8130	0
477	20230605	131400	128478430	8130	8130	8130	8130	8
478	20230605	131300	128413390	8130	8130	8130	8130	33
479	20230605	131200	128145100	8130	8130	8130	8130	0
480	20230605	131100	128145100	8130	8130	8130	8130	3
481	20230605	131000	128120710	8130	8130	8130	8130	2
482	20230605	130900	128104450	8130	8130	8130	8130	62
483	20230605	130800	127600390	8140	8140	8140	8140	0
484	20230605	130700	127600390	8140	8140	8140	8140	2
485	20230605	130600	127584110	8140	8140	8140	8140	2
486	20230605	130500	127567830	8150	8150	8150	8150	0
487	20230605	130400	127567830	8150	8150	8150	8150	0
488	20230605	130300	127567830	8150	8150	8150	8150	0
489	20230605	130200	127567830	8150	8150	8150	8150	0
490	20230605	130100	127567830	8150	8150	8150	8150	0
491	20230605	130000	127567830	8150	8150	8150	8150	0
492	20230605	125900	127567830	8150	8150	8150	8150	0
493	20230605	125800	127567830	8150	8150	8150	8150	1
494	20230605	125700	127559680	8150	8150	8150	8150	0
495	20230605	125600	127559680	8150	8150	8150	8150	0
496	20230605	125500	127559680	8150	8150	8150	8150	0
497	20230605	125400	127559680	8150	8150	8150	8150	0
498	20230605	125300	127559680	8150	8140	8150	8140	15
499	20230605	125200	127437460	8130	8130	8130	8130	3
500	20230605	125100	127413070	8120	8120	8120	8120	0
501	20230605	125000	127413070	8120	8120	8120	8120	100
502	20230605	124900	126601070	8150	8150	8150	8150	0
503	20230605	124800	126601070	8150	8150	8150	8150	0
504	20230605	124700	126601070	8150	8150	8150	8150	0
505	20230605	124600	126601070	8150	8150	8150	8150	0
506	20230605	124500	126601070	8150	8150	8150	8150	0
507	20230605	124400	126601070	8150	8150	8150	8150	1
508	20230605	124300	126592920	8150	8150	8150	8150	0
509	20230605	124200	126592920	8150	8150	8150	8150	0
510	20230605	124100	126592920	8150	8150	8150	8150	0
511	20230605	124000	126592920	8150	8150	8150	8150	38
512	20230605	123900	126283220	8150	8120	8150	8120	174
513	20230605	123800	124867250	8120	8120	8120	8120	0
514	20230605	123700	124867250	8120	8120	8120	8120	0
515	20230605	123600	124867250	8120	8120	8120	8120	0
516	20230605	123500	124867250	8120	8120	8120	8120	2
517	20230605	123400	124851010	8120	8120	8120	8120	0
518	20230605	123300	124851010	8120	8120	8120	8120	0
519	20230605	123200	124851010	8120	8120	8120	8120	500
520	20230605	123100	120791010	8130	8130	8130	8130	10
521	20230605	123000	120709710	8150	8150	8150	8150	0
522	20230605	122900	120709710	8150	8150	8150	8150	0
523	20230605	122800	120709710	8150	8150	8150	8150	0
524	20230605	122700	120709710	8150	8150	8150	8150	0
525	20230605	122600	120709710	8150	8150	8150	8150	0
526	20230605	122500	120709710	8150	8150	8150	8150	0
527	20230605	122400	120709710	8150	8150	8150	8150	0
528	20230605	122300	120709710	8150	8150	8150	8150	0
529	20230605	122200	120709710	8150	8150	8150	8150	0
530	20230605	122100	120709710	8150	8150	8150	8150	0
531	20230605	122000	120709710	8150	8150	8150	8150	15
532	20230605	121900	120587460	8140	8130	8140	8130	976
533	20230605	121800	112651470	8130	8130	8130	8130	0
534	20230605	121700	112651470	8130	8130	8130	8130	251
535	20230605	121600	110610840	8110	8110	8110	8110	0
536	20230605	121500	110610840	8110	8110	8110	8110	0
537	20230605	121400	110610840	8110	8110	8110	8110	0
538	20230605	121300	110610840	8110	8120	8120	8110	133
539	20230605	121200	109530950	8120	8120	8120	8120	0
540	20230605	121100	109530950	8120	8120	8120	8120	0
541	20230605	121000	109530950	8120	8120	8120	8120	0
542	20230605	120900	109530950	8120	8120	8120	8120	0
543	20230605	120800	109530950	8120	8120	8120	8120	0
544	20230605	120700	109530950	8120	8120	8120	8120	0
545	20230605	120600	109530950	8120	8120	8120	8120	10
546	20230605	120500	109449750	8120	8120	8120	8120	0
547	20230605	120400	109449750	8120	8120	8120	8120	0
548	20230605	120300	109449750	8120	8120	8120	8120	0
549	20230605	120200	109449750	8120	8120	8120	8120	10
550	20230605	120100	109368550	8130	8130	8130	8130	0
551	20230605	120000	109368550	8130	8130	8130	8130	0
552	20230605	115900	109368550	8130	8120	8130	8120	1702
553	20230605	115800	95542940	8070	8070	8070	8070	0
554	20230605	115700	95542940	8070	8070	8070	8070	0
555	20230605	115600	95542940	8070	8070	8070	8070	0
556	20230605	115500	95542940	8070	8080	8080	8070	372
557	20230605	115400	92539410	8080	8090	8090	8080	5
558	20230605	115300	92499000	8090	8090	8090	8090	38
559	20230605	115200	92191580	8090	8090	8090	8090	0
560	20230605	115100	92191580	8090	8090	8090	8090	0
561	20230605	115000	92191580	8090	8090	8090	8090	0
562	20230605	114900	92191580	8090	8090	8090	8090	0
563	20230605	114800	92191580	8090	8090	8090	8090	102
564	20230605	114700	91366400	8090	8090	8090	8090	0
565	20230605	114600	91366400	8090	8090	8090	8090	0
566	20230605	114500	91366400	8090	8090	8090	8090	0
567	20230605	114400	91366400	8090	8090	8090	8090	0
568	20230605	114300	91366400	8090	8090	8090	8090	0
569	20230605	114200	91366400	8090	8090	8090	8090	1
570	20230605	114100	91358310	8080	8090	8090	8080	173
571	20230605	114000	89959250	8120	8120	8120	8120	0
572	20230605	113900	89959250	8120	8120	8120	8120	0
573	20230605	113800	89959250	8120	8120	8120	8120	0
574	20230605	113700	89959250	8120	8120	8120	8120	0
575	20230605	113600	89959250	8120	8120	8120	8120	0
576	20230605	113500	89959250	8120	8120	8120	8120	0
577	20230605	113400	89959250	8120	8120	8120	8120	1
578	20230605	113300	89951130	8080	8080	8080	8080	0
579	20230605	113200	89951130	8080	8080	8080	8080	0
580	20230605	113100	89951130	8080	8080	8080	8080	0
581	20230605	113000	89951130	8080	8080	8080	8080	0
582	20230605	112900	89951130	8080	8080	8080	8080	4
583	20230605	112800	89918810	8070	8110	8110	8070	2923
584	20230605	112700	66283190	8120	8120	8120	8120	103
585	20230605	112600	65446830	8120	8120	8120	8120	0
586	20230605	112500	65446830	8120	8120	8120	8120	1
587	20230605	112400	65438710	8110	8110	8110	8110	0
588	20230605	112300	65438710	8110	8110	8110	8110	0
589	20230605	112200	65438710	8110	8110	8110	8110	1
590	20230605	112100	65430600	8110	8110	8110	8110	0
591	20230605	112000	65430600	8110	8110	8110	8110	0
592	20230605	111900	65430600	8110	8110	8110	8110	28
593	20230605	111800	65203520	8110	8110	8110	8110	0
594	20230605	111700	65203520	8110	8110	8110	8110	0
595	20230605	111600	65203520	8110	8120	8120	8110	139
596	20230605	111500	64076220	8120	8120	8120	8120	0
597	20230605	111400	64076220	8120	8110	8120	8110	53
598	20230605	111300	63645880	8110	8110	8110	8110	44
599	20230605	111200	63289040	8110	8110	8110	8110	125
600	20230605	111100	62275290	8120	8120	8120	8120	0
601	20230605	111000	62275290	8120	8120	8120	8120	0
602	20230605	110900	62275290	8120	8120	8120	8120	0
603	20230605	110800	62275290	8120	8120	8120	8120	1
604	20230605	110700	62267170	8100	8100	8100	8100	0
605	20230605	110600	62267170	8100	8100	8100	8100	4
606	20230605	110500	62234770	8120	8120	8120	8120	0
607	20230605	110400	62234770	8120	8120	8120	8120	0
608	20230605	110300	62234770	8120	8120	8120	8120	0
609	20230605	110200	62234770	8120	8120	8120	8120	0
610	20230605	110100	62234770	8120	8120	8120	8120	0
611	20230605	110000	62234770	8120	8120	8120	8120	6
612	20230605	105900	62186050	8120	8100	8120	8100	54
613	20230605	105800	61748620	8100	8100	8100	8100	50
614	20230605	105700	61343620	8100	8100	8100	8100	0
615	20230605	105600	61343620	8100	8110	8110	8100	160
616	20230605	105500	60047540	8120	8120	8120	8120	5
617	20230605	105400	60006940	8120	8120	8120	8120	0
618	20230605	105300	60006940	8120	8120	8120	8120	0
619	20230605	105200	60006940	8120	8120	8120	8120	1
620	20230605	105100	59998820	8110	8110	8110	8110	4
621	20230605	105000	59966380	8110	8110	8110	8110	4
622	20230605	104900	59933940	8120	8120	8120	8120	0
623	20230605	104800	59933940	8120	8110	8120	8110	35
624	20230605	104700	59650080	8110	8110	8110	8110	0
625	20230605	104600	59650080	8110	8110	8110	8110	6
626	20230605	104500	59601420	8110	8110	8110	8110	6
627	20230605	104400	59552760	8110	8110	8110	8110	158
628	20230605	104300	58271380	8110	8110	8110	8110	10
629	20230605	104200	58190280	8110	8110	8110	8110	0
630	20230605	104100	58190280	8110	8110	8110	8110	0
631	20230605	104000	58190280	8110	8110	8110	8110	0
632	20230605	103900	58190280	8110	8110	8110	8110	0
633	20230605	103800	58190280	8110	8110	8110	8110	101
634	20230605	103700	57371170	8110	8110	8110	8110	0
635	20230605	103600	57371170	8110	8120	8120	8110	2
636	20230605	103500	57354940	8120	8120	8120	8120	0
637	20230605	103400	57354940	8120	8120	8120	8120	10
638	20230605	103300	57273740	8120	8120	8120	8120	0
639	20230605	103200	57273740	8120	8120	8120	8120	0
640	20230605	103100	57273740	8120	8120	8120	8120	0
641	20230605	103000	57273740	8120	8120	8120	8120	0
642	20230605	102900	57273740	8120	8120	8120	8120	0
643	20230605	102800	57273740	8120	8120	8120	8120	0
644	20230605	102700	57273740	8120	8120	8120	8120	0
645	20230605	102600	57273740	8120	8120	8120	8120	0
646	20230605	102500	57273740	8120	8120	8120	8120	0
647	20230605	102400	57273740	8120	8120	8120	8120	102
648	20230605	102300	56445500	8120	8120	8120	8120	0
649	20230605	102200	56445500	8120	8120	8120	8120	1
650	20230605	102100	56437380	8100	8100	8100	8100	78
651	20230605	102000	55805580	8120	8120	8120	8120	0
652	20230605	101900	55805580	8120	8120	8120	8120	0
653	20230605	101800	55805580	8120	8120	8120	8120	10
654	20230605	101700	55724380	8120	8120	8120	8120	0
655	20230605	101600	55724380	8120	8120	8120	8120	0
656	20230605	101500	55724380	8120	8110	8120	8110	1251
657	20230605	101400	45570260	8110	8110	8110	8110	0
658	20230605	101300	45570260	8110	8110	8110	8110	0
659	20230605	101200	45570260	8110	8100	8110	8100	365
660	20230605	101100	42613480	8100	8100	8100	8100	120
661	20230605	101000	41641480	8100	8100	8100	8100	200
662	20230605	100900	40021480	8100	8100	8100	8100	0
663	20230605	100800	40021480	8100	8100	8100	8100	0
664	20230605	100700	40021480	8100	8100	8100	8100	0
665	20230605	100600	40021480	8100	8100	8100	8100	0
666	20230605	100500	40021480	8100	8100	8100	8100	0
667	20230605	100400	40021480	8100	8100	8100	8100	0
668	20230605	100300	40021480	8100	8100	8100	8100	0
669	20230605	100200	40021480	8100	8100	8100	8100	0
670	20230605	100100	40021480	8100	8100	8100	8100	0
671	20230605	100000	40021480	8100	8100	8100	8100	0
672	20230605	095900	40021480	8100	8100	8100	8100	0
673	20230605	095800	40021480	8100	8100	8100	8100	0
674	20230605	095700	40021480	8100	8100	8100	8100	200
675	20230605	095600	38401480	8100	8100	8100	8100	0
676	20230605	095500	38401480	8100	8100	8100	8100	0
677	20230605	095400	38401480	8100	8100	8100	8100	0
678	20230605	095300	38401480	8100	8100	8100	8100	3
679	20230605	095200	38377180	8070	8080	8080	8070	184
680	20230605	095100	36891060	8100	8100	8100	8100	0
681	20230605	095000	36891060	8100	8100	8100	8100	61
682	20230605	094900	36396960	8100	8100	8100	8100	0
683	20230605	094800	36396960	8100	8100	8100	8100	15
684	20230605	094700	36275460	8110	8110	8110	8110	2
685	20230605	094600	36259240	8100	8100	8100	8100	85
686	20230605	094500	35570740	8100	8100	8100	8100	0
687	20230605	094400	35570740	8100	8100	8100	8100	1
688	20230605	094300	35562640	8090	8090	8090	8090	44
689	20230605	094200	35206680	8090	8090	8090	8090	1
690	20230605	094100	35198590	8070	8070	8070	8070	0
691	20230605	094000	35198590	8070	8080	8080	8070	424
692	20230605	093900	31775670	8080	8080	8080	8060	375
693	20230605	093800	28749670	8080	8080	8080	8080	23
694	20230605	093700	28563830	8090	8090	8090	8090	14
695	20230605	093600	28450570	8080	8080	8080	8080	8
696	20230605	093500	28385930	8090	8090	8090	8090	1
697	20230605	093400	28377840	8090	8090	8090	8090	202
698	20230605	093300	26743660	8100	8100	8100	8100	1
699	20230605	093200	26735560	8120	8120	8120	8120	0
700	20230605	093100	26735560	8120	8120	8120	8120	0
701	20230605	093000	26735560	8120	8120	8120	8120	1
702	20230605	092900	26727440	8060	8060	8060	8060	0
703	20230605	092800	26727440	8060	8060	8060	8060	0
704	20230605	092700	26727440	8060	8060	8060	8060	0
705	20230605	092600	26727440	8060	8060	8060	8060	0
706	20230605	092500	26727440	8060	8120	8120	8060	295
707	20230605	092400	24348130	8080	8080	8080	8080	0
708	20230605	092300	24348130	8080	8080	8080	8080	0
709	20230605	092200	24348130	8080	8090	8090	8080	471
710	20230605	092100	20539340	8120	8120	8120	8120	0
711	20230605	092000	20539340	8120	8120	8120	8120	0
712	20230605	091900	20539340	8120	8120	8120	8120	1
713	20230605	091800	20531220	8100	8100	8100	8100	20
714	20230605	091700	20369220	8100	8100	8100	8100	30
715	20230605	091600	20126220	8120	8100	8120	8100	41
716	20230605	091500	19794080	8120	8120	8120	8120	1
717	20230605	091400	19785960	8100	8120	8120	8100	408
718	20230605	091300	16481000	8120	8120	8120	8120	20
719	20230605	091200	16318600	8120	8120	8120	8120	0
720	20230605	091100	16318600	8120	8120	8120	8120	1
721	20230605	091000	16310480	8100	8100	8100	8100	50
722	20230605	090900	15905480	8140	8140	8140	8140	0
723	20230605	090800	15905480	8140	8140	8140	8140	0
724	20230605	090700	15905480	8140	8140	8140	8140	0
725	20230605	090600	15905480	8140	8140	8140	8130	11
726	20230605	090500	15815950	8140	8140	8140	8140	300
727	20230605	090400	13373950	8140	8140	8140	8140	1
728	20230605	090300	13365810	8080	8100	8100	8080	195
729	20230605	090200	11788210	8150	8150	8150	8150	0
730	20230605	090100	11788210	8150	8150	8150	8150	0
731	20230605	090000	11788210	8150	8070	8150	8070	1460