KissMeData/080010/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202400	176260740	5850	5850	5850	5850	823
3	20230605	202300	176260740	5850	5850	5850	5850	0
4	20230605	202200	176260740	5850	5850	5850	5850	0
5	20230605	202100	176260740	5850	5850	5850	5850	0
6	20230605	202000	176260740	5850	5850	5850	5850	0
7	20230605	201900	176260740	5850	5850	5850	5850	0
8	20230605	201800	176260740	5850	5850	5850	5850	0
9	20230605	201700	176260740	5850	5850	5850	5850	0
10	20230605	201600	176260740	5850	5850	5850	5850	0
11	20230605	201500	176260740	5850	5850	5850	5850	0
12	20230605	201400	176260740	5850	5850	5850	5850	0
13	20230605	201300	176260740	5850	5850	5850	5850	0
14	20230605	201200	176260740	5850	5850	5850	5850	0
15	20230605	201100	176260740	5850	5850	5850	5850	0
16	20230605	201000	176260740	5850	5850	5850	5850	0
17	20230605	200900	176260740	5850	5850	5850	5850	0
18	20230605	200800	176260740	5850	5850	5850	5850	0
19	20230605	200700	176260740	5850	5850	5850	5850	0
20	20230605	200600	176260740	5850	5850	5850	5850	0
21	20230605	200500	176260740	5850	5850	5850	5850	0
22	20230605	200400	176260740	5850	5850	5850	5850	0
23	20230605	200300	176260740	5850	5850	5850	5850	0
24	20230605	200200	176260740	5850	5850	5850	5850	0
25	20230605	200100	176260740	5850	5850	5850	5850	0
26	20230605	200000	176260740	5850	5850	5850	5850	0
27	20230605	195900	176260740	5850	5850	5850	5850	0
28	20230605	195800	176260740	5850	5850	5850	5850	0
29	20230605	195700	176260740	5850	5850	5850	5850	0
30	20230605	195600	176260740	5850	5850	5850	5850	0
31	20230605	195500	176260740	5850	5850	5850	5850	0
32	20230605	195400	176260740	5850	5850	5850	5850	823
33	20230605	195300	176260740	5850	5850	5850	5850	0
34	20230605	195200	176260740	5850	5850	5850	5850	0
35	20230605	195100	176260740	5850	5850	5850	5850	0
36	20230605	195000	176260740	5850	5850	5850	5850	0
37	20230605	194900	176260740	5850	5850	5850	5850	0
38	20230605	194800	176260740	5850	5850	5850	5850	0
39	20230605	194700	176260740	5850	5850	5850	5850	0
40	20230605	194600	176260740	5850	5850	5850	5850	0
41	20230605	194500	176260740	5850	5850	5850	5850	0
42	20230605	194400	176260740	5850	5850	5850	5850	0
43	20230605	194300	176260740	5850	5850	5850	5850	0
44	20230605	194200	176260740	5850	5850	5850	5850	0
45	20230605	194100	176260740	5850	5850	5850	5850	0
46	20230605	194000	176260740	5850	5850	5850	5850	0
47	20230605	193900	176260740	5850	5850	5850	5850	0
48	20230605	193800	176260740	5850	5850	5850	5850	0
49	20230605	193700	176260740	5850	5850	5850	5850	0
50	20230605	193600	176260740	5850	5850	5850	5850	0
51	20230605	193500	176260740	5850	5850	5850	5850	0
52	20230605	193400	176260740	5850	5850	5850	5850	0
53	20230605	193300	176260740	5850	5850	5850	5850	0
54	20230605	193200	176260740	5850	5850	5850	5850	0
55	20230605	193100	176260740	5850	5850	5850	5850	0
56	20230605	193000	176260740	5850	5850	5850	5850	0
57	20230605	192900	176260740	5850	5850	5850	5850	0
58	20230605	192800	176260740	5850	5850	5850	5850	0
59	20230605	192700	176260740	5850	5850	5850	5850	0
60	20230605	192600	176260740	5850	5850	5850	5850	0
61	20230605	192500	176260740	5850	5850	5850	5850	0
62	20230605	192400	176260740	5850	5850	5850	5850	823
63	20230605	192300	176260740	5850	5850	5850	5850	0
64	20230605	192200	176260740	5850	5850	5850	5850	0
65	20230605	192100	176260740	5850	5850	5850	5850	0
66	20230605	192000	176260740	5850	5850	5850	5850	0
67	20230605	191900	176260740	5850	5850	5850	5850	0
68	20230605	191800	176260740	5850	5850	5850	5850	0
69	20230605	191700	176260740	5850	5850	5850	5850	0
70	20230605	191600	176260740	5850	5850	5850	5850	0
71	20230605	191500	176260740	5850	5850	5850	5850	0
72	20230605	191400	176260740	5850	5850	5850	5850	0
73	20230605	191300	176260740	5850	5850	5850	5850	0
74	20230605	191200	176260740	5850	5850	5850	5850	0
75	20230605	191100	176260740	5850	5850	5850	5850	0
76	20230605	191000	176260740	5850	5850	5850	5850	0
77	20230605	190900	176260740	5850	5850	5850	5850	0
78	20230605	190800	176260740	5850	5850	5850	5850	0
79	20230605	190700	176260740	5850	5850	5850	5850	0
80	20230605	190600	176260740	5850	5850	5850	5850	0
81	20230605	190500	176260740	5850	5850	5850	5850	0
82	20230605	190400	176260740	5850	5850	5850	5850	0
83	20230605	190300	176260740	5850	5850	5850	5850	0
84	20230605	190200	176260740	5850	5850	5850	5850	0
85	20230605	190100	176260740	5850	5850	5850	5850	0
86	20230605	190000	176260740	5850	5850	5850	5850	0
87	20230605	185900	176260740	5850	5850	5850	5850	0
88	20230605	185800	176260740	5850	5850	5850	5850	0
89	20230605	185700	176260740	5850	5850	5850	5850	0
90	20230605	185600	176260740	5850	5850	5850	5850	0
91	20230605	185500	176260740	5850	5850	5850	5850	0
92	20230605	185400	176260740	5850	5850	5850	5850	823
93	20230605	185300	176260740	5850	5850	5850	5850	0
94	20230605	185200	176260740	5850	5850	5850	5850	0
95	20230605	185100	176260740	5850	5850	5850	5850	0
96	20230605	185000	176260740	5850	5850	5850	5850	0
97	20230605	184900	176260740	5850	5850	5850	5850	0
98	20230605	184800	176260740	5850	5850	5850	5850	0
99	20230605	184700	176260740	5850	5850	5850	5850	0
100	20230605	184600	176260740	5850	5850	5850	5850	0
101	20230605	184500	176260740	5850	5850	5850	5850	0
102	20230605	184400	176260740	5850	5850	5850	5850	0
103	20230605	184300	176260740	5850	5850	5850	5850	0
104	20230605	184200	176260740	5850	5850	5850	5850	0
105	20230605	184100	176260740	5850	5850	5850	5850	0
106	20230605	184000	176260740	5850	5850	5850	5850	0
107	20230605	183900	176260740	5850	5850	5850	5850	0
108	20230605	183800	176260740	5850	5850	5850	5850	0
109	20230605	183700	176260740	5850	5850	5850	5850	0
110	20230605	183600	176260740	5850	5850	5850	5850	0
111	20230605	183500	176260740	5850	5850	5850	5850	0
112	20230605	183400	176260740	5850	5850	5850	5850	0
113	20230605	183300	176260740	5850	5850	5850	5850	0
114	20230605	183200	176260740	5850	5850	5850	5850	0
115	20230605	183100	176260740	5850	5850	5850	5850	0
116	20230605	183000	176260740	5850	5850	5850	5850	0
117	20230605	182900	176260740	5850	5850	5850	5850	0
118	20230605	182800	176260740	5850	5850	5850	5850	0
119	20230605	182700	176260740	5850	5850	5850	5850	0
120	20230605	182600	176260740	5850	5850	5850	5850	0
121	20230605	182500	176260740	5850	5850	5850	5850	0
122	20230605	182400	176260740	5850	5850	5850	5850	823
123	20230605	182300	176260740	5850	5850	5850	5850	0
124	20230605	182200	176260740	5850	5850	5850	5850	0
125	20230605	182100	176260740	5850	5850	5850	5850	0
126	20230605	182000	176260740	5850	5850	5850	5850	0
127	20230605	181900	176260740	5850	5850	5850	5850	0
128	20230605	181800	176260740	5850	5850	5850	5850	0
129	20230605	181700	176260740	5850	5850	5850	5850	0
130	20230605	181600	176260740	5850	5850	5850	5850	0
131	20230605	181500	176260740	5850	5850	5850	5850	0
132	20230605	181400	176260740	5850	5850	5850	5850	0
133	20230605	181300	176260740	5850	5850	5850	5850	0
134	20230605	181200	176260740	5850	5850	5850	5850	0
135	20230605	181100	176260740	5850	5850	5850	5850	0
136	20230605	181000	176260740	5850	5850	5850	5850	0
137	20230605	180900	176260740	5850	5850	5850	5850	0
138	20230605	180800	176260740	5850	5850	5850	5850	0
139	20230605	180700	176260740	5850	5850	5850	5850	0
140	20230605	180600	176260740	5850	5850	5850	5850	0
141	20230605	180500	176260740	5850	5850	5850	5850	0
142	20230605	180400	176260740	5850	5850	5850	5850	0
143	20230605	180300	176260740	5850	5850	5850	5850	0
144	20230605	180200	176260740	5850	5850	5850	5850	0
145	20230605	180100	176260740	5850	5850	5850	5850	0
146	20230605	180000	176260740	5850	5850	5850	5850	0
147	20230605	175900	176260740	5850	5850	5850	5850	0
148	20230605	175800	176260740	5850	5850	5850	5850	0
149	20230605	175700	176260740	5850	5850	5850	5850	0
150	20230605	175600	176260740	5850	5850	5850	5850	0
151	20230605	175500	176260740	5850	5850	5850	5850	0
152	20230605	175400	176260740	5850	5850	5850	5850	823
153	20230605	175300	176260740	5850	5850	5850	5850	0
154	20230605	175200	176260740	5850	5850	5850	5850	0
155	20230605	175100	176260740	5850	5850	5850	5850	0
156	20230605	175000	176260740	5850	5850	5850	5850	0
157	20230605	174900	176260740	5850	5850	5850	5850	0
158	20230605	174800	176260740	5850	5850	5850	5850	0
159	20230605	174700	176260740	5850	5850	5850	5850	0
160	20230605	174600	176260740	5850	5850	5850	5850	0
161	20230605	174500	176260740	5850	5850	5850	5850	0
162	20230605	174400	176260740	5850	5850	5850	5850	0
163	20230605	174300	176260740	5850	5850	5850	5850	0
164	20230605	174200	176260740	5850	5850	5850	5850	0
165	20230605	174100	176260740	5850	5850	5850	5850	0
166	20230605	174000	176260740	5850	5850	5850	5850	0
167	20230605	173900	176260740	5850	5850	5850	5850	0
168	20230605	173800	176260740	5850	5850	5850	5850	0
169	20230605	173700	176260740	5850	5850	5850	5850	0
170	20230605	173600	176260740	5850	5850	5850	5850	0
171	20230605	173500	176260740	5850	5850	5850	5850	0
172	20230605	173400	176260740	5850	5850	5850	5850	0
173	20230605	173300	176260740	5850	5850	5850	5850	0
174	20230605	173200	176260740	5850	5850	5850	5850	0
175	20230605	173100	176260740	5850	5850	5850	5850	0
176	20230605	173000	176260740	5850	5850	5850	5850	0
177	20230605	172900	176260740	5850	5850	5850	5850	0
178	20230605	172800	176260740	5850	5850	5850	5850	0
179	20230605	172700	176260740	5850	5850	5850	5850	0
180	20230605	172600	176260740	5850	5850	5850	5850	0
181	20230605	172500	176260740	5850	5850	5850	5850	0
182	20230605	172400	176260740	5850	5850	5850	5850	823
183	20230605	172300	176260740	5850	5850	5850	5850	0
184	20230605	172200	176260740	5850	5850	5850	5850	0
185	20230605	172100	176260740	5850	5850	5850	5850	0
186	20230605	172000	176260740	5850	5850	5850	5850	0
187	20230605	171900	176260740	5850	5850	5850	5850	0
188	20230605	171800	176260740	5850	5850	5850	5850	0
189	20230605	171700	176260740	5850	5850	5850	5850	0
190	20230605	171600	176260740	5850	5850	5850	5850	0
191	20230605	171500	176260740	5850	5850	5850	5850	0
192	20230605	171400	176260740	5850	5850	5850	5850	0
193	20230605	171300	176260740	5850	5850	5850	5850	0
194	20230605	171200	176260740	5850	5850	5850	5850	0
195	20230605	171100	176260740	5850	5850	5850	5850	0
196	20230605	171000	176260740	5850	5850	5850	5850	0
197	20230605	170900	176260740	5850	5850	5850	5850	0
198	20230605	170800	176260740	5850	5850	5850	5850	0
199	20230605	170700	176260740	5850	5850	5850	5850	0
200	20230605	170600	176260740	5850	5850	5850	5850	0
201	20230605	170500	176260740	5850	5850	5850	5850	0
202	20230605	170400	176260740	5850	5850	5850	5850	0
203	20230605	170300	176260740	5850	5850	5850	5850	0
204	20230605	170200	176260740	5850	5850	5850	5850	0
205	20230605	170100	176260740	5850	5850	5850	5850	0
206	20230605	170000	176260740	5850	5850	5850	5850	0
207	20230605	165900	176260740	5850	5850	5850	5850	0
208	20230605	165800	176260740	5850	5850	5850	5850	0
209	20230605	165700	176260740	5850	5850	5850	5850	0
210	20230605	165600	176260740	5850	5850	5850	5850	0
211	20230605	165500	176260740	5850	5850	5850	5850	0
212	20230605	165400	176260740	5850	5850	5850	5850	823
213	20230605	165300	176260740	5850	5850	5850	5850	0
214	20230605	165200	176260740	5850	5850	5850	5850	0
215	20230605	165100	176260740	5850	5850	5850	5850	0
216	20230605	165000	176260740	5850	5850	5850	5850	0
217	20230605	164900	176260740	5850	5850	5850	5850	0
218	20230605	164800	176260740	5850	5850	5850	5850	0
219	20230605	164700	176260740	5850	5850	5850	5850	0
220	20230605	164600	176260740	5850	5850	5850	5850	0
221	20230605	164500	176260740	5850	5850	5850	5850	0
222	20230605	164400	176260740	5850	5850	5850	5850	0
223	20230605	164300	176260740	5850	5850	5850	5850	0
224	20230605	164200	176260740	5850	5850	5850	5850	0
225	20230605	164100	176260740	5850	5850	5850	5850	0
226	20230605	164000	176260740	5850	5850	5850	5850	0
227	20230605	163900	176260740	5850	5850	5850	5850	0
228	20230605	163800	176260740	5850	5850	5850	5850	0
229	20230605	163700	176260740	5850	5850	5850	5850	0
230	20230605	163600	176260740	5850	5850	5850	5850	0
231	20230605	163500	176260740	5850	5850	5850	5850	0
232	20230605	163400	176260740	5850	5850	5850	5850	0
233	20230605	163300	176260740	5850	5850	5850	5850	0
234	20230605	163200	176260740	5850	5850	5850	5850	0
235	20230605	163100	176260740	5850	5850	5850	5850	0
236	20230605	163000	176260740	5850	5850	5850	5850	0
237	20230605	162900	176260740	5850	5850	5850	5850	0
238	20230605	162800	176260740	5850	5850	5850	5850	0
239	20230605	162700	176260740	5850	5850	5850	5850	0
240	20230605	162600	176260740	5850	5850	5850	5850	0
241	20230605	162500	176260740	5850	5850	5850	5850	0
242	20230605	162400	176260740	5850	5850	5850	5850	823
243	20230605	162300	176260740	5850	5850	5850	5850	0
244	20230605	162200	176260740	5850	5850	5850	5850	0
245	20230605	162100	176260740	5850	5850	5850	5850	0
246	20230605	162000	176260740	5850	5850	5850	5850	0
247	20230605	161900	176260740	5850	5850	5850	5850	0
248	20230605	161800	176260740	5850	5850	5850	5850	0
249	20230605	161700	176260740	5850	5850	5850	5850	0
250	20230605	161600	176260740	5850	5850	5850	5850	0
251	20230605	161500	176260740	5850	5850	5850	5850	0
252	20230605	161400	176260740	5850	5850	5850	5850	0
253	20230605	161300	176260740	5850	5850	5850	5850	0
254	20230605	161200	176260740	5850	5850	5850	5850	0
255	20230605	161100	176260740	5850	5850	5850	5850	0
256	20230605	161000	176260740	5850	5850	5850	5850	0
257	20230605	160900	176260740	5850	5850	5850	5850	0
258	20230605	160800	176260740	5850	5850	5850	5850	0
259	20230605	160700	176260740	5850	5850	5850	5850	0
260	20230605	160600	176260740	5850	5850	5850	5850	0
261	20230605	160500	176260740	5850	5850	5850	5850	0
262	20230605	160400	176260740	5850	5850	5850	5850	0
263	20230605	160300	176260740	5850	5850	5850	5850	0
264	20230605	160200	176260740	5850	5850	5850	5850	0
265	20230605	160100	176260740	5850	5850	5850	5850	0
266	20230605	160000	176260740	5850	5850	5850	5850	0
267	20230605	155900	176260740	5850	5850	5850	5850	0
268	20230605	155800	176260740	5850	5850	5850	5850	0
269	20230605	155700	176260740	5850	5850	5850	5850	0
270	20230605	155600	176260740	5850	5850	5850	5850	0
271	20230605	155500	176260740	5850	5850	5850	5850	0
272	20230605	155400	176260740	5850	5850	5850	5850	823
273	20230605	155300	176260740	5850	5850	5850	5850	0
274	20230605	155200	176260740	5850	5850	5850	5850	0
275	20230605	155100	176260740	5850	5850	5850	5850	0
276	20230605	155000	176260740	5850	5850	5850	5850	0
277	20230605	154900	176260740	5850	5850	5850	5850	0
278	20230605	154800	176260740	5850	5850	5850	5850	0
279	20230605	154700	176260740	5850	5850	5850	5850	0
280	20230605	154600	176260740	5850	5850	5850	5850	0
281	20230605	154500	176260740	5850	5850	5850	5850	0
282	20230605	154400	176260740	5850	5850	5850	5850	0
283	20230605	154300	176260740	5850	5850	5850	5850	0
284	20230605	154200	176260740	5850	5850	5850	5850	0
285	20230605	154100	176260740	5850	5850	5850	5850	0
286	20230605	154000	176260740	5850	5850	5850	5850	0
287	20230605	153900	176260740	5850	5850	5850	5850	0
288	20230605	153800	176260740	5850	5850	5850	5850	0
289	20230605	153700	176260740	5850	5850	5850	5850	0
290	20230605	153600	176260740	5850	5850	5850	5850	0
291	20230605	153500	176260740	5850	5850	5850	5850	0
292	20230605	153400	176260740	5850	5850	5850	5850	0
293	20230605	153300	176260740	5850	5850	5850	5850	0
294	20230605	153200	176260740	5850	5850	5850	5850	0
295	20230605	153100	176260740	5850	5850	5850	5850	0
296	20230605	153000	176260740	5850	5850	5850	5850	823
297	20230605	152900	171446190	5860	5860	5860	5860	0
298	20230605	152800	171446190	5860	5860	5860	5860	0
299	20230605	152700	171446190	5860	5860	5860	5860	0
300	20230605	152600	171446190	5860	5860	5860	5860	0
301	20230605	152500	171446190	5860	5860	5860	5860	0
302	20230605	152400	171446190	5860	5860	5860	5860	0
303	20230605	152300	171446190	5860	5860	5860	5860	0
304	20230605	152200	171446190	5860	5860	5860	5860	0
305	20230605	152100	171446190	5860	5860	5860	5860	0
306	20230605	152000	171446190	5860	5860	5860	5860	0
307	20230605	151900	171446190	5860	5860	5860	5850	10
308	20230605	151800	171387640	5850	5850	5850	5850	0
309	20230605	151700	171387640	5850	5850	5850	5850	10
310	20230605	151600	171329140	5850	5850	5850	5850	9
311	20230605	151500	171276490	5850	5850	5850	5850	263
312	20230605	151400	169737940	5850	5850	5850	5850	0
313	20230605	151300	169737940	5850	5850	5850	5850	0
314	20230605	151200	169737940	5850	5850	5850	5850	100
315	20230605	151100	169152940	5860	5860	5860	5860	0
316	20230605	151000	169152940	5860	5860	5860	5860	0
317	20230605	150900	169152940	5860	5860	5860	5860	1
318	20230605	150800	169147080	5850	5850	5850	5850	7
319	20230605	150700	169106130	5830	5850	5860	5830	190
320	20230605	150600	167997400	5860	5860	5860	5860	0
321	20230605	150500	167997400	5860	5860	5860	5860	0
322	20230605	150400	167997400	5860	5850	5860	5850	2
323	20230605	150300	167985690	5850	5850	5850	5850	761
324	20230605	150200	163533840	5850	5840	5850	5840	1003
325	20230605	150100	157666320	5850	5850	5850	5850	87
326	20230605	150000	157157370	5850	5850	5850	5850	100
327	20230605	145900	156572370	5850	5850	5850	5850	1
328	20230605	145800	156566520	5840	5840	5840	5840	0
329	20230605	145700	156566520	5840	5840	5840	5840	0
330	20230605	145600	156566520	5840	5850	5850	5840	86
331	20230605	145500	156063430	5850	5850	5850	5850	0
332	20230605	145400	156063430	5850	5850	5850	5850	1001
333	20230605	145300	150207580	5840	5840	5840	5840	0
334	20230605	145200	150207580	5840	5830	5840	5830	1540
335	20230605	145100	141220800	5830	5830	5830	5830	0
336	20230605	145000	141220800	5830	5830	5830	5830	0
337	20230605	144900	141220800	5830	5830	5830	5830	0
338	20230605	144800	141220800	5830	5830	5830	5830	0
339	20230605	144700	141220800	5830	5830	5830	5830	0
340	20230605	144600	141220800	5830	5830	5830	5830	3
341	20230605	144500	141203310	5840	5840	5840	5840	0
342	20230605	144400	141203310	5840	5840	5840	5840	0
343	20230605	144300	141203310	5840	5840	5840	5840	3
344	20230605	144200	141185790	5830	5830	5830	5830	50
345	20230605	144100	140894290	5830	5830	5830	5830	0
346	20230605	144000	140894290	5830	5830	5830	5830	0
347	20230605	143900	140894290	5830	5830	5830	5830	11
348	20230605	143800	140830160	5840	5840	5840	5840	0
349	20230605	143700	140830160	5840	5840	5840	5840	0
350	20230605	143600	140830160	5840	5840	5840	5840	0
351	20230605	143500	140830160	5840	5840	5840	5840	4
352	20230605	143400	140806800	5840	5840	5840	5840	0
353	20230605	143300	140806800	5840	5840	5840	5840	0
354	20230605	143200	140806800	5840	5840	5840	5840	0
355	20230605	143100	140806800	5840	5840	5840	5840	0
356	20230605	143000	140806800	5840	5840	5840	5840	0
357	20230605	142900	140806800	5840	5840	5840	5840	0
358	20230605	142800	140806800	5840	5840	5840	5840	14
359	20230605	142700	140725040	5820	5830	5830	5820	29
360	20230605	142600	140556050	5830	5830	5830	5830	0
361	20230605	142500	140556050	5830	5830	5830	5830	0
362	20230605	142400	140556050	5830	5830	5830	5830	257
363	20230605	142300	139057740	5840	5840	5840	5840	0
364	20230605	142200	139057740	5840	5840	5840	5840	0
365	20230605	142100	139057740	5840	5840	5840	5840	0
366	20230605	142000	139057740	5840	5840	5840	5840	0
367	20230605	141900	139057740	5840	5850	5850	5840	62
368	20230605	141800	138695650	5820	5820	5820	5820	0
369	20230605	141700	138695650	5820	5840	5840	5820	2202
370	20230605	141600	125865390	5840	5840	5840	5840	5
371	20230605	141500	125836190	5850	5850	5850	5850	0
372	20230605	141400	125836190	5850	5850	5850	5850	261
373	20230605	141300	124309340	5850	5850	5850	5850	0
374	20230605	141200	124309340	5850	5850	5850	5850	0
375	20230605	141100	124309340	5850	5850	5850	5850	0
376	20230605	141000	124309340	5850	5850	5850	5850	0
377	20230605	140900	124309340	5850	5850	5850	5850	298
378	20230605	140800	122566040	5850	5850	5850	5850	0
379	20230605	140700	122566040	5850	5850	5850	5850	0
380	20230605	140600	122566040	5850	5850	5850	5850	1
381	20230605	140500	122560190	5840	5840	5840	5840	2
382	20230605	140400	122548510	5840	5850	5850	5840	52
383	20230605	140300	122244330	5850	5850	5850	5850	13
384	20230605	140200	122168280	5840	5840	5840	5840	0
385	20230605	140100	122168280	5840	5840	5840	5840	1
386	20230605	140000	122162440	5840	5840	5840	5840	2
387	20230605	135900	122150760	5840	5840	5840	5840	50
388	20230605	135800	121858760	5850	5850	5850	5850	14
389	20230605	135700	121776860	5840	5840	5840	5840	0
390	20230605	135600	121776860	5840	5840	5840	5840	0
391	20230605	135500	121776860	5840	5840	5840	5840	333
392	20230605	135400	119832140	5840	5840	5840	5840	116
393	20230605	135300	119154700	5840	5840	5840	5840	0
394	20230605	135200	119154700	5840	5840	5840	5840	0
395	20230605	135100	119154700	5840	5840	5840	5840	0
396	20230605	135000	119154700	5840	5840	5840	5840	0
397	20230605	134900	119154700	5840	5840	5840	5840	0
398	20230605	134800	119154700	5840	5840	5840	5840	0
399	20230605	134700	119154700	5840	5840	5840	5840	0
400	20230605	134600	119154700	5840	5840	5840	5840	0
401	20230605	134500	119154700	5840	5840	5840	5840	10
402	20230605	134400	119096300	5840	5830	5840	5830	94
403	20230605	134300	118548270	5830	5830	5830	5830	0
404	20230605	134200	118548270	5830	5830	5830	5830	130
405	20230605	134100	117790370	5830	5830	5830	5830	0
406	20230605	134000	117790370	5830	5840	5840	5830	85
407	20230605	133900	117294470	5840	5840	5840	5840	1
408	20230605	133800	117288630	5830	5830	5830	5830	0
409	20230605	133700	117288630	5830	5830	5830	5830	0
410	20230605	133600	117288630	5830	5830	5830	5830	0
411	20230605	133500	117288630	5830	5830	5830	5830	0
412	20230605	133400	117288630	5830	5830	5830	5830	0
413	20230605	133300	117288630	5830	5830	5830	5830	2311
414	20230605	133200	103815500	5830	5830	5830	5830	0
415	20230605	133100	103815500	5830	5830	5830	5830	0
416	20230605	133000	103815500	5830	5830	5830	5830	0
417	20230605	132900	103815500	5830	5830	5830	5830	536
418	20230605	132800	100690620	5830	5830	5830	5830	5
419	20230605	132700	100661470	5840	5840	5840	5840	0
420	20230605	132600	100661470	5840	5840	5840	5840	0
421	20230605	132500	100661470	5840	5840	5840	5840	8
422	20230605	132400	100614750	5840	5840	5840	5840	0
423	20230605	132300	100614750	5840	5840	5840	5840	0
424	20230605	132200	100614750	5840	5840	5840	5840	0
425	20230605	132100	100614750	5840	5840	5840	5840	0
426	20230605	132000	100614750	5840	5840	5840	5840	0
427	20230605	131900	100614750	5840	5840	5840	5840	1
428	20230605	131800	100608910	5830	5830	5830	5830	38
429	20230605	131700	100387370	5830	5830	5830	5830	935
430	20230605	131600	94936320	5820	5820	5820	5820	120
431	20230605	131500	94237920	5820	5820	5820	5820	0
432	20230605	131400	94237920	5820	5820	5820	5820	0
433	20230605	131300	94237920	5820	5820	5820	5820	0
434	20230605	131200	94237920	5820	5820	5820	5820	0
435	20230605	131100	94237920	5820	5820	5820	5820	0
436	20230605	131000	94237920	5820	5820	5820	5820	0
437	20230605	130900	94237920	5820	5820	5820	5820	0
438	20230605	130800	94237920	5820	5820	5820	5820	0
439	20230605	130700	94237920	5820	5820	5820	5820	1
440	20230605	130600	94232100	5820	5820	5820	5820	0
441	20230605	130500	94232100	5820	5830	5830	5820	31
442	20230605	130400	94051380	5820	5820	5820	5820	0
443	20230605	130300	94051380	5820	5820	5820	5820	0
444	20230605	130200	94051380	5820	5820	5820	5820	16
445	20230605	130100	93958260	5820	5820	5820	5820	0
446	20230605	130000	93958260	5820	5820	5820	5820	0
447	20230605	125900	93958260	5820	5820	5820	5820	0
448	20230605	125800	93958260	5820	5820	5820	5820	100
449	20230605	125700	93376260	5830	5830	5830	5830	0
450	20230605	125600	93376260	5830	5830	5830	5830	1
451	20230605	125500	93370430	5820	5820	5820	5820	0
452	20230605	125400	93370430	5820	5820	5820	5820	0
453	20230605	125300	93370430	5820	5820	5820	5820	0
454	20230605	125200	93370430	5820	5820	5820	5820	18
455	20230605	125100	93265670	5820	5820	5820	5820	0
456	20230605	125000	93265670	5820	5820	5820	5820	0
457	20230605	124900	93265670	5820	5820	5820	5820	0
458	20230605	124800	93265670	5820	5820	5820	5820	89
459	20230605	124700	92747690	5810	5810	5810	5810	0
460	20230605	124600	92747690	5810	5810	5810	5810	0
461	20230605	124500	92747690	5810	5810	5810	5810	0
462	20230605	124400	92747690	5810	5810	5810	5810	0
463	20230605	124300	92747690	5810	5810	5810	5810	0
464	20230605	124200	92747690	5810	5810	5810	5810	0
465	20230605	124100	92747690	5810	5810	5810	5810	0
466	20230605	124000	92747690	5810	5810	5810	5810	0
467	20230605	123900	92747690	5810	5810	5810	5810	0
468	20230605	123800	92747690	5810	5810	5810	5810	0
469	20230605	123700	92747690	5810	5810	5810	5810	51
470	20230605	123600	92451380	5820	5820	5820	5820	0
471	20230605	123500	92451380	5820	5810	5820	5810	5
472	20230605	123400	92422290	5820	5820	5820	5820	0
473	20230605	123300	92422290	5820	5820	5820	5820	0
474	20230605	123200	92422290	5820	5820	5820	5820	0
475	20230605	123100	92422290	5820	5820	5820	5820	3
476	20230605	123000	92404830	5820	5820	5820	5820	0
477	20230605	122900	92404830	5820	5820	5820	5820	3
478	20230605	122800	92387370	5820	5820	5820	5820	0
479	20230605	122700	92387370	5820	5820	5820	5820	4
480	20230605	122600	92364090	5820	5820	5820	5820	0
481	20230605	122500	92364090	5820	5820	5820	5820	4
482	20230605	122400	92340810	5820	5820	5820	5820	0
483	20230605	122300	92340810	5820	5820	5820	5820	4
484	20230605	122200	92317530	5810	5810	5810	5810	80
485	20230605	122100	91852730	5820	5820	5820	5820	4
486	20230605	122000	91829450	5830	5830	5830	5830	0
487	20230605	121900	91829450	5830	5830	5830	5830	4
488	20230605	121800	91806130	5830	5830	5830	5830	0
489	20230605	121700	91806130	5830	5830	5830	5830	4
490	20230605	121600	91782810	5830	5830	5830	5830	0
491	20230605	121500	91782810	5830	5810	5830	5810	9
492	20230605	121400	91730440	5830	5830	5830	5830	0
493	20230605	121300	91730440	5830	5820	5830	5820	132
494	20230605	121200	90962100	5810	5810	5810	5810	0
495	20230605	121100	90962100	5810	5810	5810	5810	0
496	20230605	121000	90962100	5810	5810	5810	5810	68
497	20230605	120900	90567020	5820	5820	5820	5820	0
498	20230605	120800	90567020	5820	5820	5820	5820	52
499	20230605	120700	90264380	5820	5820	5820	5820	3
500	20230605	120600	90246920	5820	5820	5820	5820	3
501	20230605	120500	90229460	5820	5820	5820	5820	3
502	20230605	120400	90212000	5820	5820	5820	5820	3
503	20230605	120300	90194540	5820	5820	5820	5820	197
504	20230605	120200	89048000	5820	5820	5820	5820	3
505	20230605	120100	89030540	5820	5820	5820	5820	21
506	20230605	120000	88908320	5820	5820	5820	5820	3
507	20230605	115900	88890860	5820	5820	5820	5820	3
508	20230605	115800	88873400	5820	5820	5820	5820	468
509	20230605	115700	86149640	5820	5820	5820	5820	0
510	20230605	115600	86149640	5820	5820	5820	5820	3
511	20230605	115500	86132180	5820	5820	5820	5820	3
512	20230605	115400	86114720	5820	5820	5820	5820	3
513	20230605	115300	86097260	5820	5820	5820	5820	16
514	20230605	115200	86004140	5810	5820	5820	5810	88
515	20230605	115100	85492830	5820	5820	5820	5820	0
516	20230605	115000	85492830	5820	5820	5820	5820	3
517	20230605	114900	85475370	5820	5820	5820	5820	3
518	20230605	114800	85457910	5820	5820	5820	5820	3
519	20230605	114700	85440450	5820	5820	5820	5820	3
520	20230605	114600	85422990	5820	5820	5820	5820	3
521	20230605	114500	85405530	5820	5820	5820	5820	0
522	20230605	114400	85405530	5820	5810	5820	5810	11
523	20230605	114300	85341590	5820	5820	5820	5820	3
524	20230605	114200	85324130	5820	5820	5820	5820	3
525	20230605	114100	85306670	5820	5820	5820	5820	3
526	20230605	114000	85289210	5820	5820	5820	5820	3
527	20230605	113900	85271750	5820	5820	5820	5820	0
528	20230605	113800	85271750	5820	5820	5820	5820	3
529	20230605	113700	85254290	5820	5820	5820	5820	3
530	20230605	113600	85236830	5820	5820	5820	5820	53
531	20230605	113500	84928370	5820	5820	5820	5820	3
532	20230605	113400	84910910	5830	5830	5830	5830	3
533	20230605	113300	84893420	5830	5830	5830	5830	0
534	20230605	113200	84893420	5830	5830	5830	5830	68
535	20230605	113100	84496980	5830	5830	5830	5830	3
536	20230605	113000	84479490	5820	5830	5830	5820	13
537	20230605	112900	84403800	5830	5830	5830	5830	3
538	20230605	112800	84386310	5830	5830	5830	5830	3
539	20230605	112700	84368820	5830	5830	5830	5830	0
540	20230605	112600	84368820	5830	5830	5830	5830	3
541	20230605	112500	84351330	5830	5830	5830	5830	3
542	20230605	112400	84333840	5830	5830	5830	5830	3
543	20230605	112300	84316350	5830	5830	5830	5830	3
544	20230605	112200	84298860	5830	5830	5830	5830	3
545	20230605	112100	84281370	5830	5830	5830	5830	0
546	20230605	112000	84281370	5830	5830	5830	5830	3
547	20230605	111900	84263880	5830	5830	5830	5830	3
548	20230605	111800	84246390	5830	5830	5830	5830	3
549	20230605	111700	84228900	5830	5820	5830	5800	171
550	20230605	111600	83236670	5840	5830	5840	5830	4
551	20230605	111500	83213320	5840	5840	5840	5840	0
552	20230605	111400	83213320	5840	5840	5840	5840	4
553	20230605	111300	83189960	5840	5830	5840	5830	6
554	20230605	111200	83154930	5840	5840	5840	5840	4
555	20230605	111100	83131570	5840	5840	5840	5840	4
556	20230605	111000	83108210	5840	5840	5840	5840	4
557	20230605	110900	83084850	5840	5840	5840	5840	0
558	20230605	110800	83084850	5840	5810	5840	5800	34
559	20230605	110700	82887470	5840	5840	5840	5840	4
560	20230605	110600	82864110	5840	5840	5840	5840	4
561	20230605	110500	82840750	5840	5840	5840	5840	4
562	20230605	110400	82817390	5840	5840	5840	5840	4
563	20230605	110300	82794030	5840	5840	5840	5840	0
564	20230605	110200	82794030	5840	5840	5840	5840	4
565	20230605	110100	82770670	5840	5840	5840	5840	4
566	20230605	110000	82747310	5840	5840	5840	5840	4
567	20230605	105900	82723950	5840	5840	5840	5840	4
568	20230605	105800	82700590	5840	5840	5840	5840	4
569	20230605	105700	82677230	5840	5840	5840	5840	0
570	20230605	105600	82677230	5840	5840	5840	5840	4
571	20230605	105500	82653870	5840	5840	5840	5840	4
572	20230605	105400	82630510	5830	5830	5830	5830	4
573	20230605	105300	82607190	5830	5840	5840	5830	100
574	20230605	105200	82024150	5840	5840	5840	5830	32
575	20230605	105100	81837370	5830	5830	5830	5830	24
576	20230605	105000	81697450	5830	5830	5830	5830	4
577	20230605	104900	81674130	5810	5830	5830	5810	24
578	20230605	104800	81534610	5830	5830	5830	5830	22
579	20230605	104700	81406350	5830	5830	5830	5830	4
580	20230605	104600	81383030	5830	5830	5830	5830	4
581	20230605	104500	81359710	5830	5830	5830	5830	0
582	20230605	104400	81359710	5830	5830	5830	5830	4
583	20230605	104300	81336390	5830	5830	5830	5830	5
584	20230605	104200	81307240	5830	5830	5830	5830	4
585	20230605	104100	81283920	5830	5830	5830	5830	4
586	20230605	104000	81260600	5830	5830	5830	5830	4
587	20230605	103900	81237280	5820	5820	5820	5820	9
588	20230605	103800	81184900	5830	5830	5830	5830	4
589	20230605	103700	81161580	5830	5830	5830	5830	4
590	20230605	103600	81138260	5830	5830	5830	5830	4
591	20230605	103500	81114940	5830	5830	5830	5830	10
592	20230605	103400	81056640	5820	5820	5820	5820	71
593	20230605	103300	80643420	5810	5810	5810	5810	100
594	20230605	103200	80062420	5820	5820	5820	5820	4
595	20230605	103100	80039140	5820	5820	5820	5820	4
596	20230605	103000	80015860	5820	5820	5820	5820	4
597	20230605	102900	79992580	5810	5820	5820	5800	218
598	20230605	102800	78726190	5820	5830	5830	5820	19
599	20230605	102700	78615570	5830	5830	5830	5830	0
600	20230605	102600	78615570	5830	5830	5830	5830	4
601	20230605	102500	78592250	5830	5830	5830	5830	4
602	20230605	102400	78568930	5830	5830	5830	5830	4
603	20230605	102300	78545610	5830	5830	5830	5830	4
604	20230605	102200	78522290	5830	5830	5830	5830	4
605	20230605	102100	78498970	5830	5830	5830	5830	0
606	20230605	102000	78498970	5830	5830	5830	5830	4
607	20230605	101900	78475650	5830	5830	5830	5830	4
608	20230605	101800	78452330	5830	5840	5840	5830	20
609	20230605	101700	78335720	5840	5840	5840	5840	4
610	20230605	101600	78312360	5830	5840	5840	5830	30
611	20230605	101500	78137420	5840	5840	5840	5840	0
612	20230605	101400	78137420	5840	5840	5840	5840	4
613	20230605	101300	78114060	5840	5840	5840	5840	4
614	20230605	101200	78090700	5840	5840	5840	5840	4
615	20230605	101100	78067340	5850	5850	5850	5850	4
616	20230605	101000	78043940	5850	5850	5850	5850	4
617	20230605	100900	78020540	5820	5820	5820	5820	20
618	20230605	100800	77904140	5820	5820	5820	5820	0
619	20230605	100700	77904140	5820	5820	5820	5820	0
620	20230605	100600	77904140	5820	5820	5820	5820	57
621	20230605	100500	77572400	5820	5820	5820	5820	0
622	20230605	100400	77572400	5820	5820	5820	5820	0
623	20230605	100300	77572400	5820	5820	5820	5820	6
624	20230605	100200	77537480	5860	5860	5860	5860	0
625	20230605	100100	77537480	5860	5860	5860	5860	0
626	20230605	100000	77537480	5860	5860	5860	5860	0
627	20230605	095900	77537480	5860	5860	5860	5860	0
628	20230605	095800	77537480	5860	5860	5860	5860	0
629	20230605	095700	77537480	5860	5860	5860	5860	100
630	20230605	095600	76951480	5860	5860	5860	5860	719
631	20230605	095500	72738140	5850	5850	5850	5850	0
632	20230605	095400	72738140	5850	5850	5850	5850	200
633	20230605	095300	71568140	5850	5850	5850	5850	54
634	20230605	095200	71252240	5860	5860	5860	5860	0
635	20230605	095100	71252240	5860	5860	5860	5860	20
636	20230605	095000	71135040	5860	5840	5860	5840	106
637	20230605	094900	70514310	5810	5850	5850	5800	183
638	20230605	094800	69444750	5850	5850	5850	5850	0
639	20230605	094700	69444750	5850	5850	5850	5850	0
640	20230605	094600	69444750	5850	5820	5850	5820	137
641	20230605	094500	68644170	5830	5830	5830	5830	652
642	20230605	094400	64843010	5840	5840	5840	5840	0
643	20230605	094300	64843010	5840	5840	5840	5840	14
644	20230605	094200	64761250	5850	5850	5850	5850	106
645	20230605	094100	64141150	5840	5840	5840	5840	0
646	20230605	094000	64141150	5840	5850	5850	5830	265
647	20230605	093900	62595470	5850	5850	5850	5850	2
648	20230605	093800	62583770	5860	5850	5860	5850	256
649	20230605	093700	61085110	5860	5860	5860	5860	2
650	20230605	093600	61073390	5850	5840	5880	5830	2599
651	20230605	093500	45855680	5840	5820	5840	5820	1227
652	20230605	093400	38700380	5830	5830	5830	5830	631
653	20230605	093300	35021650	5820	5820	5820	5820	101
654	20230605	093200	34433830	5830	5830	5830	5830	1
655	20230605	093100	34428000	5820	5820	5820	5820	11
656	20230605	093000	34363980	5820	5820	5820	5820	250
657	20230605	092900	32908980	5800	5800	5800	5800	0
658	20230605	092800	32908980	5800	5810	5810	5800	230
659	20230605	092700	31574120	5820	5820	5820	5820	200
660	20230605	092600	30410120	5830	5820	5830	5820	106
661	20230605	092500	29792170	5820	5820	5820	5820	0
662	20230605	092400	29792170	5820	5820	5820	5820	93
663	20230605	092300	29250910	5820	5820	5820	5820	0
664	20230605	092200	29250910	5820	5820	5820	5820	106
665	20230605	092100	28633990	5820	5820	5820	5820	0
666	20230605	092000	28633990	5820	5820	5820	5820	1
667	20230605	091900	28628170	5790	5790	5790	5790	10
668	20230605	091800	28570270	5830	5800	5830	5790	267
669	20230605	091700	27018870	5820	5820	5820	5820	192
670	20230605	091600	25901430	5820	5820	5820	5820	188
671	20230605	091500	24807270	5820	5820	5820	5820	0
672	20230605	091400	24807270	5820	5810	5820	5810	107
673	20230605	091300	24185310	5820	5820	5820	5820	0
674	20230605	091200	24185310	5820	5820	5820	5820	0
675	20230605	091100	24185310	5820	5820	5820	5820	0
676	20230605	091000	24185310	5820	5830	5830	5820	816
677	20230605	090900	19428210	5810	5820	5820	5810	250
678	20230605	090800	17974820	5830	5820	5830	5820	6
679	20230605	090700	17939890	5830	5830	5830	5830	55
680	20230605	090600	17619240	5840	5830	5840	5810	576
681	20230605	090500	14261080	5820	5810	5820	5810	1027
682	20230605	090400	8283990	5810	5790	5810	5780	91
683	20230605	090300	7757150	5780	5780	5780	5780	0
684	20230605	090200	7757150	5780	5780	5780	5780	0
685	20230605	090100	7757150	5780	5800	5800	5770	583
686	20230605	090000	4390610	5810	5800	5810	5800	757