KissMeData/069540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200800	114614785	3305	3305	3305	3305	241
3	20230605	200700	114614785	3305	3305	3305	3305	0
4	20230605	200600	114614785	3305	3305	3305	3305	0
5	20230605	200500	114614785	3305	3305	3305	3305	0
6	20230605	200400	114614785	3305	3305	3305	3305	0
7	20230605	200300	114614785	3305	3305	3305	3305	0
8	20230605	200200	114614785	3305	3305	3305	3305	0
9	20230605	200100	114614785	3305	3305	3305	3305	0
10	20230605	200000	114614785	3305	3305	3305	3305	0
11	20230605	195900	114614785	3305	3305	3305	3305	0
12	20230605	195800	114614785	3305	3305	3305	3305	0
13	20230605	195700	114614785	3305	3305	3305	3305	0
14	20230605	195600	114614785	3305	3305	3305	3305	0
15	20230605	195500	114614785	3305	3305	3305	3305	0
16	20230605	195400	114614785	3305	3305	3305	3305	0
17	20230605	195300	114614785	3305	3305	3305	3305	0
18	20230605	195200	114614785	3305	3305	3305	3305	0
19	20230605	195100	114614785	3305	3305	3305	3305	0
20	20230605	195000	114614785	3305	3305	3305	3305	0
21	20230605	194900	114614785	3305	3305	3305	3305	0
22	20230605	194800	114614785	3305	3305	3305	3305	0
23	20230605	194700	114614785	3305	3305	3305	3305	0
24	20230605	194600	114614785	3305	3305	3305	3305	0
25	20230605	194500	114614785	3305	3305	3305	3305	0
26	20230605	194400	114614785	3305	3305	3305	3305	0
27	20230605	194300	114614785	3305	3305	3305	3305	0
28	20230605	194200	114614785	3305	3305	3305	3305	0
29	20230605	194100	114614785	3305	3305	3305	3305	0
30	20230605	194000	114614785	3305	3305	3305	3305	0
31	20230605	193900	114614785	3305	3305	3305	3305	0
32	20230605	193800	114614785	3305	3305	3305	3305	241
33	20230605	193700	114614785	3305	3305	3305	3305	0
34	20230605	193600	114614785	3305	3305	3305	3305	0
35	20230605	193500	114614785	3305	3305	3305	3305	0
36	20230605	193400	114614785	3305	3305	3305	3305	0
37	20230605	193300	114614785	3305	3305	3305	3305	0
38	20230605	193200	114614785	3305	3305	3305	3305	0
39	20230605	193100	114614785	3305	3305	3305	3305	0
40	20230605	193000	114614785	3305	3305	3305	3305	0
41	20230605	192900	114614785	3305	3305	3305	3305	0
42	20230605	192800	114614785	3305	3305	3305	3305	0
43	20230605	192700	114614785	3305	3305	3305	3305	0
44	20230605	192600	114614785	3305	3305	3305	3305	0
45	20230605	192500	114614785	3305	3305	3305	3305	0
46	20230605	192400	114614785	3305	3305	3305	3305	0
47	20230605	192300	114614785	3305	3305	3305	3305	0
48	20230605	192200	114614785	3305	3305	3305	3305	0
49	20230605	192100	114614785	3305	3305	3305	3305	0
50	20230605	192000	114614785	3305	3305	3305	3305	0
51	20230605	191900	114614785	3305	3305	3305	3305	0
52	20230605	191800	114614785	3305	3305	3305	3305	0
53	20230605	191700	114614785	3305	3305	3305	3305	0
54	20230605	191600	114614785	3305	3305	3305	3305	0
55	20230605	191500	114614785	3305	3305	3305	3305	0
56	20230605	191400	114614785	3305	3305	3305	3305	0
57	20230605	191300	114614785	3305	3305	3305	3305	0
58	20230605	191200	114614785	3305	3305	3305	3305	0
59	20230605	191100	114614785	3305	3305	3305	3305	0
60	20230605	191000	114614785	3305	3305	3305	3305	0
61	20230605	190900	114614785	3305	3305	3305	3305	0
62	20230605	190800	114614785	3305	3305	3305	3305	241
63	20230605	190700	114614785	3305	3305	3305	3305	0
64	20230605	190600	114614785	3305	3305	3305	3305	0
65	20230605	190500	114614785	3305	3305	3305	3305	0
66	20230605	190400	114614785	3305	3305	3305	3305	0
67	20230605	190300	114614785	3305	3305	3305	3305	0
68	20230605	190200	114614785	3305	3305	3305	3305	0
69	20230605	190100	114614785	3305	3305	3305	3305	0
70	20230605	190000	114614785	3305	3305	3305	3305	0
71	20230605	185900	114614785	3305	3305	3305	3305	0
72	20230605	185800	114614785	3305	3305	3305	3305	0
73	20230605	185700	114614785	3305	3305	3305	3305	0
74	20230605	185600	114614785	3305	3305	3305	3305	0
75	20230605	185500	114614785	3305	3305	3305	3305	0
76	20230605	185400	114614785	3305	3305	3305	3305	0
77	20230605	185300	114614785	3305	3305	3305	3305	0
78	20230605	185200	114614785	3305	3305	3305	3305	0
79	20230605	185100	114614785	3305	3305	3305	3305	0
80	20230605	185000	114614785	3305	3305	3305	3305	0
81	20230605	184900	114614785	3305	3305	3305	3305	0
82	20230605	184800	114614785	3305	3305	3305	3305	0
83	20230605	184700	114614785	3305	3305	3305	3305	0
84	20230605	184600	114614785	3305	3305	3305	3305	0
85	20230605	184500	114614785	3305	3305	3305	3305	0
86	20230605	184400	114614785	3305	3305	3305	3305	0
87	20230605	184300	114614785	3305	3305	3305	3305	0
88	20230605	184200	114614785	3305	3305	3305	3305	0
89	20230605	184100	114614785	3305	3305	3305	3305	0
90	20230605	184000	114614785	3305	3305	3305	3305	0
91	20230605	183900	114614785	3305	3305	3305	3305	0
92	20230605	183800	114614785	3305	3305	3305	3305	241
93	20230605	183700	114614785	3305	3305	3305	3305	0
94	20230605	183600	114614785	3305	3305	3305	3305	0
95	20230605	183500	114614785	3305	3305	3305	3305	0
96	20230605	183400	114614785	3305	3305	3305	3305	0
97	20230605	183300	114614785	3305	3305	3305	3305	0
98	20230605	183200	114614785	3305	3305	3305	3305	0
99	20230605	183100	114614785	3305	3305	3305	3305	0
100	20230605	183000	114614785	3305	3305	3305	3305	0
101	20230605	182900	114614785	3305	3305	3305	3305	0
102	20230605	182800	114614785	3305	3305	3305	3305	0
103	20230605	182700	114614785	3305	3305	3305	3305	0
104	20230605	182600	114614785	3305	3305	3305	3305	0
105	20230605	182500	114614785	3305	3305	3305	3305	0
106	20230605	182400	114614785	3305	3305	3305	3305	0
107	20230605	182300	114614785	3305	3305	3305	3305	0
108	20230605	182200	114614785	3305	3305	3305	3305	0
109	20230605	182100	114614785	3305	3305	3305	3305	0
110	20230605	182000	114614785	3305	3305	3305	3305	0
111	20230605	181900	114614785	3305	3305	3305	3305	0
112	20230605	181800	114614785	3305	3305	3305	3305	0
113	20230605	181700	114614785	3305	3305	3305	3305	0
114	20230605	181600	114614785	3305	3305	3305	3305	0
115	20230605	181500	114614785	3305	3305	3305	3305	0
116	20230605	181400	114614785	3305	3305	3305	3305	0
117	20230605	181300	114614785	3305	3305	3305	3305	0
118	20230605	181200	114614785	3305	3305	3305	3305	0
119	20230605	181100	114614785	3305	3305	3305	3305	0
120	20230605	181000	114614785	3305	3305	3305	3305	0
121	20230605	180900	114614785	3305	3305	3305	3305	0
122	20230605	180800	114614785	3305	3305	3305	3305	241
123	20230605	180700	114614785	3305	3305	3305	3305	0
124	20230605	180600	114614785	3305	3305	3305	3305	0
125	20230605	180500	114614785	3305	3305	3305	3305	0
126	20230605	180400	114614785	3305	3305	3305	3305	0
127	20230605	180300	114614785	3305	3305	3305	3305	0
128	20230605	180200	114614785	3305	3305	3305	3305	0
129	20230605	180100	114614785	3305	3305	3305	3305	0
130	20230605	180000	114614785	3305	3305	3305	3305	0
131	20230605	175900	114614785	3305	3305	3305	3305	0
132	20230605	175800	114614785	3305	3305	3305	3305	0
133	20230605	175700	114614785	3305	3305	3305	3305	0
134	20230605	175600	114614785	3305	3305	3305	3305	0
135	20230605	175500	114614785	3305	3305	3305	3305	0
136	20230605	175400	114614785	3305	3305	3305	3305	0
137	20230605	175300	114614785	3305	3305	3305	3305	0
138	20230605	175200	114614785	3305	3305	3305	3305	0
139	20230605	175100	114614785	3305	3305	3305	3305	0
140	20230605	175000	114614785	3305	3305	3305	3305	0
141	20230605	174900	114614785	3305	3305	3305	3305	0
142	20230605	174800	114614785	3305	3305	3305	3305	0
143	20230605	174700	114614785	3305	3305	3305	3305	0
144	20230605	174600	114614785	3305	3305	3305	3305	0
145	20230605	174500	114614785	3305	3305	3305	3305	0
146	20230605	174400	114614785	3305	3305	3305	3305	0
147	20230605	174300	114614785	3305	3305	3305	3305	0
148	20230605	174200	114614785	3305	3305	3305	3305	0
149	20230605	174100	114614785	3305	3305	3305	3305	0
150	20230605	174000	114614785	3305	3305	3305	3305	0
151	20230605	173900	114614785	3305	3305	3305	3305	0
152	20230605	173800	114614785	3305	3305	3305	3305	241
153	20230605	173700	114614785	3305	3305	3305	3305	0
154	20230605	173600	114614785	3305	3305	3305	3305	0
155	20230605	173500	114614785	3305	3305	3305	3305	0
156	20230605	173400	114614785	3305	3305	3305	3305	0
157	20230605	173300	114614785	3305	3305	3305	3305	0
158	20230605	173200	114614785	3305	3305	3305	3305	0
159	20230605	173100	114614785	3305	3305	3305	3305	0
160	20230605	173000	114614785	3305	3305	3305	3305	0
161	20230605	172900	114614785	3305	3305	3305	3305	0
162	20230605	172800	114614785	3305	3305	3305	3305	0
163	20230605	172700	114614785	3305	3305	3305	3305	0
164	20230605	172600	114614785	3305	3305	3305	3305	0
165	20230605	172500	114614785	3305	3305	3305	3305	0
166	20230605	172400	114614785	3305	3305	3305	3305	0
167	20230605	172300	114614785	3305	3305	3305	3305	0
168	20230605	172200	114614785	3305	3305	3305	3305	0
169	20230605	172100	114614785	3305	3305	3305	3305	0
170	20230605	172000	114614785	3305	3305	3305	3305	0
171	20230605	171900	114614785	3305	3305	3305	3305	0
172	20230605	171800	114614785	3305	3305	3305	3305	0
173	20230605	171700	114614785	3305	3305	3305	3305	0
174	20230605	171600	114614785	3305	3305	3305	3305	0
175	20230605	171500	114614785	3305	3305	3305	3305	0
176	20230605	171400	114614785	3305	3305	3305	3305	0
177	20230605	171300	114614785	3305	3305	3305	3305	0
178	20230605	171200	114614785	3305	3305	3305	3305	0
179	20230605	171100	114614785	3305	3305	3305	3305	0
180	20230605	171000	114614785	3305	3305	3305	3305	0
181	20230605	170900	114614785	3305	3305	3305	3305	0
182	20230605	170800	114614785	3305	3305	3305	3305	241
183	20230605	170700	114614785	3305	3305	3305	3305	0
184	20230605	170600	114614785	3305	3305	3305	3305	0
185	20230605	170500	114614785	3305	3305	3305	3305	0
186	20230605	170400	114614785	3305	3305	3305	3305	0
187	20230605	170300	114614785	3305	3305	3305	3305	0
188	20230605	170200	114614785	3305	3305	3305	3305	0
189	20230605	170100	114614785	3305	3305	3305	3305	0
190	20230605	170000	114614785	3305	3305	3305	3305	0
191	20230605	165900	114614785	3305	3305	3305	3305	0
192	20230605	165800	114614785	3305	3305	3305	3305	0
193	20230605	165700	114614785	3305	3305	3305	3305	0
194	20230605	165600	114614785	3305	3305	3305	3305	0
195	20230605	165500	114614785	3305	3305	3305	3305	0
196	20230605	165400	114614785	3305	3305	3305	3305	0
197	20230605	165300	114614785	3305	3305	3305	3305	0
198	20230605	165200	114614785	3305	3305	3305	3305	0
199	20230605	165100	114614785	3305	3305	3305	3305	0
200	20230605	165000	114614785	3305	3305	3305	3305	0
201	20230605	164900	114614785	3305	3305	3305	3305	0
202	20230605	164800	114614785	3305	3305	3305	3305	0
203	20230605	164700	114614785	3305	3305	3305	3305	0
204	20230605	164600	114614785	3305	3305	3305	3305	0
205	20230605	164500	114614785	3305	3305	3305	3305	0
206	20230605	164400	114614785	3305	3305	3305	3305	0
207	20230605	164300	114614785	3305	3305	3305	3305	0
208	20230605	164200	114614785	3305	3305	3305	3305	0
209	20230605	164100	114614785	3305	3305	3305	3305	0
210	20230605	164000	114614785	3305	3305	3305	3305	0
211	20230605	163900	114614785	3305	3305	3305	3305	0
212	20230605	163800	114614785	3305	3305	3305	3305	241
213	20230605	163700	114614785	3305	3305	3305	3305	0
214	20230605	163600	114614785	3305	3305	3305	3305	0
215	20230605	163500	114614785	3305	3305	3305	3305	0
216	20230605	163400	114614785	3305	3305	3305	3305	0
217	20230605	163300	114614785	3305	3305	3305	3305	0
218	20230605	163200	114614785	3305	3305	3305	3305	0
219	20230605	163100	114614785	3305	3305	3305	3305	0
220	20230605	163000	114614785	3305	3305	3305	3305	0
221	20230605	162900	114614785	3305	3305	3305	3305	0
222	20230605	162800	114614785	3305	3305	3305	3305	0
223	20230605	162700	114614785	3305	3305	3305	3305	0
224	20230605	162600	114614785	3305	3305	3305	3305	0
225	20230605	162500	114614785	3305	3305	3305	3305	0
226	20230605	162400	114614785	3305	3305	3305	3305	0
227	20230605	162300	114614785	3305	3305	3305	3305	0
228	20230605	162200	114614785	3305	3305	3305	3305	0
229	20230605	162100	114614785	3305	3305	3305	3305	0
230	20230605	162000	114614785	3305	3305	3305	3305	0
231	20230605	161900	114614785	3305	3305	3305	3305	0
232	20230605	161800	114614785	3305	3305	3305	3305	0
233	20230605	161700	114614785	3305	3305	3305	3305	0
234	20230605	161600	114614785	3305	3305	3305	3305	0
235	20230605	161500	114614785	3305	3305	3305	3305	0
236	20230605	161400	114614785	3305	3305	3305	3305	0
237	20230605	161300	114614785	3305	3305	3305	3305	0
238	20230605	161200	114614785	3305	3305	3305	3305	0
239	20230605	161100	114614785	3305	3305	3305	3305	0
240	20230605	161000	114614785	3305	3305	3305	3305	0
241	20230605	160900	114614785	3305	3305	3305	3305	0
242	20230605	160800	114614785	3305	3305	3305	3305	241
243	20230605	160700	114614785	3305	3305	3305	3305	0
244	20230605	160600	114614785	3305	3305	3305	3305	0
245	20230605	160500	114614785	3305	3305	3305	3305	0
246	20230605	160400	114614785	3305	3305	3305	3305	0
247	20230605	160300	114614785	3305	3305	3305	3305	0
248	20230605	160200	114614785	3305	3305	3305	3305	0
249	20230605	160100	114614785	3305	3305	3305	3305	0
250	20230605	160000	114614785	3305	3305	3305	3305	0
251	20230605	155900	114614785	3305	3305	3305	3305	0
252	20230605	155800	114614785	3305	3305	3305	3305	0
253	20230605	155700	114614785	3305	3305	3305	3305	0
254	20230605	155600	114614785	3305	3305	3305	3305	0
255	20230605	155500	114614785	3305	3305	3305	3305	0
256	20230605	155400	114614785	3305	3305	3305	3305	0
257	20230605	155300	114614785	3305	3305	3305	3305	0
258	20230605	155200	114614785	3305	3305	3305	3305	0
259	20230605	155100	114614785	3305	3305	3305	3305	0
260	20230605	155000	114614785	3305	3305	3305	3305	0
261	20230605	154900	114614785	3305	3305	3305	3305	0
262	20230605	154800	114614785	3305	3305	3305	3305	0
263	20230605	154700	114614785	3305	3305	3305	3305	0
264	20230605	154600	114614785	3305	3305	3305	3305	0
265	20230605	154500	114614785	3305	3305	3305	3305	0
266	20230605	154400	114614785	3305	3305	3305	3305	0
267	20230605	154300	114614785	3305	3305	3305	3305	0
268	20230605	154200	114614785	3305	3305	3305	3305	0
269	20230605	154100	114614785	3305	3305	3305	3305	0
270	20230605	154000	114614785	3305	3305	3305	3305	0
271	20230605	153900	114614785	3305	3305	3305	3305	0
272	20230605	153800	114614785	3305	3305	3305	3305	241
273	20230605	153700	114614785	3305	3305	3305	3305	0
274	20230605	153600	114614785	3305	3305	3305	3305	0
275	20230605	153500	114614785	3305	3305	3305	3305	0
276	20230605	153400	114614785	3305	3305	3305	3305	0
277	20230605	153300	114614785	3305	3305	3305	3305	0
278	20230605	153200	114614785	3305	3305	3305	3305	0
279	20230605	153100	114614785	3305	3305	3305	3305	0
280	20230605	153000	114614785	3305	3305	3305	3305	241
281	20230605	152900	113818280	3305	3305	3305	3305	0
282	20230605	152800	113818280	3305	3305	3305	3305	0
283	20230605	152700	113818280	3305	3305	3305	3305	0
284	20230605	152600	113818280	3305	3305	3305	3305	0
285	20230605	152500	113818280	3305	3305	3305	3305	0
286	20230605	152400	113818280	3305	3305	3305	3305	0
287	20230605	152300	113818280	3305	3305	3305	3305	0
288	20230605	152200	113818280	3305	3305	3305	3305	0
289	20230605	152100	113818280	3305	3305	3305	3305	0
290	20230605	152000	113818280	3305	3305	3305	3305	0
291	20230605	151900	113818280	3305	3315	3315	3305	229
292	20230605	151800	113059435	3315	3315	3315	3315	0
293	20230605	151700	113059435	3315	3315	3315	3315	0
294	20230605	151600	113059435	3315	3315	3315	3315	0
295	20230605	151500	113059435	3315	3315	3315	3315	0
296	20230605	151400	113059435	3315	3315	3315	3315	0
297	20230605	151300	113059435	3315	3315	3315	3315	0
298	20230605	151200	113059435	3315	3315	3315	3315	0
299	20230605	151100	113059435	3315	3315	3315	3315	50
300	20230605	151000	112893685	3315	3315	3315	3315	0
301	20230605	150900	112893685	3315	3315	3315	3315	0
302	20230605	150800	112893685	3315	3315	3315	3315	0
303	20230605	150700	112893685	3315	3315	3315	3315	1
304	20230605	150600	112890370	3315	3315	3315	3315	0
305	20230605	150500	112890370	3315	3315	3315	3315	0
306	20230605	150400	112890370	3315	3315	3315	3315	249
307	20230605	150300	112064935	3315	3315	3315	3315	0
308	20230605	150200	112064935	3315	3315	3315	3315	1
309	20230605	150100	112061620	3315	3315	3315	3315	0
310	20230605	150000	112061620	3315	3315	3315	3315	200
311	20230605	145900	111398620	3305	3305	3305	3305	0
312	20230605	145800	111398620	3305	3300	3305	3300	1080
313	20230605	145700	107834595	3290	3285	3290	3285	3117
314	20230605	145600	97595140	3285	3285	3285	3285	0
315	20230605	145500	97595140	3285	3285	3285	3285	0
316	20230605	145400	97595140	3285	3285	3285	3285	0
317	20230605	145300	97595140	3285	3285	3285	3285	0
318	20230605	145200	97595140	3285	3285	3285	3285	0
319	20230605	145100	97595140	3285	3285	3285	3285	0
320	20230605	145000	97595140	3285	3285	3285	3285	0
321	20230605	144900	97595140	3285	3280	3285	3280	550
322	20230605	144800	95790890	3280	3280	3280	3280	253
323	20230605	144700	94961050	3285	3285	3285	3285	33
324	20230605	144600	94852645	3285	3285	3285	3285	0
325	20230605	144500	94852645	3285	3285	3285	3285	0
326	20230605	144400	94852645	3285	3285	3285	3285	992
327	20230605	144300	91593925	3280	3280	3280	3280	0
328	20230605	144200	91593925	3280	3280	3280	3280	0
329	20230605	144100	91593925	3280	3280	3280	3280	0
330	20230605	144000	91593925	3280	3280	3280	3280	0
331	20230605	143900	91593925	3280	3280	3280	3280	0
332	20230605	143800	91593925	3280	3280	3280	3280	1500
333	20230605	143700	86673925	3285	3285	3285	3285	0
334	20230605	143600	86673925	3285	3285	3285	3285	5
335	20230605	143500	86657500	3290	3290	3290	3290	0
336	20230605	143400	86657500	3290	3290	3290	3290	0
337	20230605	143300	86657500	3290	3290	3290	3290	0
338	20230605	143200	86657500	3290	3290	3290	3290	0
339	20230605	143100	86657500	3290	3290	3290	3290	0
340	20230605	143000	86657500	3290	3290	3290	3290	0
341	20230605	142900	86657500	3290	3290	3290	3290	1
342	20230605	142800	86654210	3290	3290	3290	3290	0
343	20230605	142700	86654210	3290	3290	3290	3290	0
344	20230605	142600	86654210	3290	3290	3290	3290	0
345	20230605	142500	86654210	3290	3290	3290	3290	0
346	20230605	142400	86654210	3290	3290	3290	3290	0
347	20230605	142300	86654210	3290	3290	3290	3290	0
348	20230605	142200	86654210	3290	3280	3290	3280	20
349	20230605	142100	86588600	3280	3280	3280	3280	0
350	20230605	142000	86588600	3280	3280	3280	3280	0
351	20230605	141900	86588600	3280	3280	3280	3280	0
352	20230605	141800	86588600	3280	3280	3280	3280	600
353	20230605	141700	84620600	3280	3280	3280	3280	0
354	20230605	141600	84620600	3280	3280	3280	3280	0
355	20230605	141500	84620600	3280	3280	3280	3280	0
356	20230605	141400	84620600	3280	3280	3280	3280	0
357	20230605	141300	84620600	3280	3280	3280	3280	0
358	20230605	141200	84620600	3280	3280	3280	3280	0
359	20230605	141100	84620600	3280	3280	3280	3280	0
360	20230605	141000	84620600	3280	3280	3280	3280	0
361	20230605	140900	84620600	3280	3280	3280	3280	0
362	20230605	140800	84620600	3280	3280	3280	3280	0
363	20230605	140700	84620600	3280	3280	3280	3280	0
364	20230605	140600	84620600	3280	3280	3280	3280	0
365	20230605	140500	84620600	3280	3280	3280	3280	50
366	20230605	140400	84456600	3290	3290	3290	3290	0
367	20230605	140300	84456600	3290	3290	3290	3290	0
368	20230605	140200	84456600	3290	3290	3290	3290	0
369	20230605	140100	84456600	3290	3290	3290	3290	0
370	20230605	140000	84456600	3290	3290	3290	3290	0
371	20230605	135900	84456600	3290	3290	3290	3290	0
372	20230605	135800	84456600	3290	3290	3290	3290	0
373	20230605	135700	84456600	3290	3290	3290	3290	1
374	20230605	135600	84453310	3290	3290	3290	3290	0
375	20230605	135500	84453310	3290	3290	3290	3290	57
376	20230605	135400	84265780	3290	3290	3290	3290	0
377	20230605	135300	84265780	3290	3290	3290	3290	0
378	20230605	135200	84265780	3290	3290	3290	3290	0
379	20230605	135100	84265780	3290	3290	3290	3290	0
380	20230605	135000	84265780	3290	3290	3290	3290	0
381	20230605	134900	84265780	3290	3290	3290	3290	1
382	20230605	134800	84262490	3290	3290	3290	3290	7
383	20230605	134700	84239460	3280	3280	3280	3280	0
384	20230605	134600	84239460	3280	3280	3280	3280	1000
385	20230605	134500	80959460	3280	3280	3280	3280	0
386	20230605	134400	80959460	3280	3280	3280	3280	0
387	20230605	134300	80959460	3280	3280	3280	3280	0
388	20230605	134200	80959460	3280	3280	3280	3280	0
389	20230605	134100	80959460	3280	3280	3280	3280	0
390	20230605	134000	80959460	3280	3280	3280	3280	0
391	20230605	133900	80959460	3280	3280	3280	3280	0
392	20230605	133800	80959460	3280	3280	3280	3280	0
393	20230605	133700	80959460	3280	3280	3280	3280	0
394	20230605	133600	80959460	3280	3280	3280	3280	0
395	20230605	133500	80959460	3280	3280	3280	3280	80
396	20230605	133400	80697060	3280	3280	3280	3280	0
397	20230605	133300	80697060	3280	3280	3280	3280	0
398	20230605	133200	80697060	3280	3280	3280	3280	5
399	20230605	133100	80680660	3280	3280	3280	3280	0
400	20230605	133000	80680660	3280	3280	3280	3280	0
401	20230605	132900	80680660	3280	3280	3280	3280	0
402	20230605	132800	80680660	3280	3280	3280	3280	0
403	20230605	132700	80680660	3280	3280	3280	3280	1
404	20230605	132600	80677380	3270	3270	3270	3270	0
405	20230605	132500	80677380	3270	3270	3270	3270	0
406	20230605	132400	80677380	3270	3270	3270	3270	0
407	20230605	132300	80677380	3270	3270	3270	3270	0
408	20230605	132200	80677380	3270	3270	3270	3270	0
409	20230605	132100	80677380	3270	3270	3270	3270	0
410	20230605	132000	80677380	3270	3270	3270	3270	0
411	20230605	131900	80677380	3270	3270	3270	3270	0
412	20230605	131800	80677380	3270	3270	3270	3270	0
413	20230605	131700	80677380	3270	3270	3270	3270	0
414	20230605	131600	80677380	3270	3270	3270	3270	0
415	20230605	131500	80677380	3270	3270	3270	3270	0
416	20230605	131400	80677380	3270	3270	3270	3270	0
417	20230605	131300	80677380	3270	3270	3270	3270	0
418	20230605	131200	80677380	3270	3270	3270	3270	0
419	20230605	131100	80677380	3270	3270	3270	3270	0
420	20230605	131000	80677380	3270	3270	3270	3270	0
421	20230605	130900	80677380	3270	3270	3270	3270	0
422	20230605	130800	80677380	3270	3270	3270	3270	18
423	20230605	130700	80618520	3270	3280	3280	3270	518
424	20230605	130600	78922250	3280	3280	3280	3280	0
425	20230605	130500	78922250	3280	3280	3280	3280	0
426	20230605	130400	78922250	3280	3280	3280	3280	0
427	20230605	130300	78922250	3280	3280	3280	3280	0
428	20230605	130200	78922250	3280	3280	3280	3280	0
429	20230605	130100	78922250	3280	3280	3280	3280	0
430	20230605	130000	78922250	3280	3280	3280	3280	965
431	20230605	125900	75757050	3280	3280	3280	3280	0
432	20230605	125800	75757050	3280	3280	3280	3280	0
433	20230605	125700	75757050	3280	3280	3280	3280	0
434	20230605	125600	75757050	3280	3280	3280	3280	0
435	20230605	125500	75757050	3280	3280	3280	3280	0
436	20230605	125400	75757050	3280	3280	3280	3280	0
437	20230605	125300	75757050	3280	3280	3280	3280	0
438	20230605	125200	75757050	3280	3285	3285	3280	113
439	20230605	125100	75386405	3295	3295	3295	3295	4
440	20230605	125000	75373225	3295	3295	3295	3295	0
441	20230605	124900	75373225	3295	3295	3295	3295	0
442	20230605	124800	75373225	3295	3295	3295	3295	100
443	20230605	124700	75043725	3285	3285	3285	3285	0
444	20230605	124600	75043725	3285	3285	3285	3285	0
445	20230605	124500	75043725	3285	3285	3285	3285	0
446	20230605	124400	75043725	3285	3285	3285	3285	391
447	20230605	124300	73759290	3295	3295	3295	3295	60
448	20230605	124200	73561590	3295	3295	3295	3295	0
449	20230605	124100	73561590	3295	3295	3295	3295	0
450	20230605	124000	73561590	3295	3295	3295	3295	94
451	20230605	123900	73251860	3295	3295	3295	3295	0
452	20230605	123800	73251860	3295	3295	3295	3295	0
453	20230605	123700	73251860	3295	3295	3295	3295	10
454	20230605	123600	73218910	3295	3295	3295	3295	100
455	20230605	123500	72889410	3295	3295	3295	3295	0
456	20230605	123400	72889410	3295	3295	3295	3295	10
457	20230605	123300	72856460	3295	3295	3295	3295	0
458	20230605	123200	72856460	3295	3295	3295	3295	0
459	20230605	123100	72856460	3295	3295	3295	3295	1
460	20230605	123000	72853165	3295	3295	3295	3295	0
461	20230605	122900	72853165	3295	3295	3295	3295	0
462	20230605	122800	72853165	3295	3295	3295	3295	0
463	20230605	122700	72853165	3295	3295	3295	3295	10
464	20230605	122600	72820215	3300	3300	3300	3300	0
465	20230605	122500	72820215	3300	3300	3300	3300	0
466	20230605	122400	72820215	3300	3300	3300	3300	0
467	20230605	122300	72820215	3300	3300	3300	3300	0
468	20230605	122200	72820215	3300	3300	3300	3300	0
469	20230605	122100	72820215	3300	3300	3300	3300	0
470	20230605	122000	72820215	3300	3300	3300	3300	0
471	20230605	121900	72820215	3300	3300	3300	3300	0
472	20230605	121800	72820215	3300	3300	3300	3300	7
473	20230605	121700	72797115	3300	3300	3300	3300	332
474	20230605	121600	71701515	3300	3300	3300	3300	0
475	20230605	121500	71701515	3300	3300	3300	3300	0
476	20230605	121400	71701515	3300	3300	3300	3300	1
477	20230605	121300	71698215	3300	3300	3300	3300	0
478	20230605	121200	71698215	3300	3300	3300	3300	1
479	20230605	121100	71694915	3295	3295	3295	3295	0
480	20230605	121000	71694915	3295	3295	3295	3295	0
481	20230605	120900	71694915	3295	3295	3295	3295	0
482	20230605	120800	71694915	3295	3295	3295	3295	0
483	20230605	120700	71694915	3295	3295	3295	3295	0
484	20230605	120600	71694915	3295	3295	3295	3295	0
485	20230605	120500	71694915	3295	3295	3295	3295	0
486	20230605	120400	71694915	3295	3295	3295	3295	0
487	20230605	120300	71694915	3295	3295	3295	3295	0
488	20230605	120200	71694915	3295	3295	3295	3295	0
489	20230605	120100	71694915	3295	3295	3295	3295	0
490	20230605	120000	71694915	3295	3295	3295	3295	0
491	20230605	115900	71694915	3295	3295	3295	3295	0
492	20230605	115800	71694915	3295	3295	3295	3295	0
493	20230605	115700	71694915	3295	3295	3295	3295	0
494	20230605	115600	71694915	3295	3295	3295	3295	24
495	20230605	115500	71615835	3295	3295	3295	3295	0
496	20230605	115400	71615835	3295	3295	3295	3295	0
497	20230605	115300	71615835	3295	3295	3295	3295	0
498	20230605	115200	71615835	3295	3295	3295	3295	0
499	20230605	115100	71615835	3295	3295	3295	3295	0
500	20230605	115000	71615835	3295	3295	3295	3295	0
501	20230605	114900	71615835	3295	3295	3295	3295	0
502	20230605	114800	71615835	3295	3295	3295	3295	0
503	20230605	114700	71615835	3295	3295	3295	3295	124
504	20230605	114600	71207255	3295	3295	3295	3295	0
505	20230605	114500	71207255	3295	3295	3295	3295	0
506	20230605	114400	71207255	3295	3295	3295	3295	0
507	20230605	114300	71207255	3295	3295	3295	3295	0
508	20230605	114200	71207255	3295	3295	3295	3295	0
509	20230605	114100	71207255	3295	3295	3295	3295	1
510	20230605	114000	71203960	3295	3295	3295	3295	0
511	20230605	113900	71203960	3295	3295	3295	3295	4
512	20230605	113800	71190780	3295	3295	3295	3295	4
513	20230605	113700	71177600	3295	3295	3295	3295	521
514	20230605	113600	69460905	3280	3310	3310	3280	5000
515	20230605	113500	53024865	3315	3315	3315	3315	0
516	20230605	113400	53024865	3315	3315	3315	3315	0
517	20230605	113300	53024865	3315	3315	3315	3315	0
518	20230605	113200	53024865	3315	3315	3315	3315	0
519	20230605	113100	53024865	3315	3315	3315	3315	400
520	20230605	113000	51698865	3315	3315	3315	3315	0
521	20230605	112900	51698865	3315	3315	3315	3315	0
522	20230605	112800	51698865	3315	3315	3315	3315	6
523	20230605	112700	51678975	3315	3315	3315	3315	0
524	20230605	112600	51678975	3315	3315	3315	3315	0
525	20230605	112500	51678975	3315	3315	3315	3315	0
526	20230605	112400	51678975	3315	3315	3315	3315	0
527	20230605	112300	51678975	3315	3315	3315	3315	0
528	20230605	112200	51678975	3315	3315	3315	3315	0
529	20230605	112100	51678975	3315	3315	3315	3315	0
530	20230605	112000	51678975	3315	3315	3315	3315	0
531	20230605	111900	51678975	3315	3315	3315	3315	0
532	20230605	111800	51678975	3315	3315	3315	3315	0
533	20230605	111700	51678975	3315	3315	3315	3315	0
534	20230605	111600	51678975	3315	3315	3315	3315	0
535	20230605	111500	51678975	3315	3315	3315	3315	0
536	20230605	111400	51678975	3315	3315	3315	3315	90
537	20230605	111300	51380625	3315	3315	3315	3315	0
538	20230605	111200	51380625	3315	3315	3315	3315	0
539	20230605	111100	51380625	3315	3315	3315	3315	0
540	20230605	111000	51380625	3315	3315	3315	3315	0
541	20230605	110900	51380625	3315	3315	3315	3315	0
542	20230605	110800	51380625	3315	3315	3315	3315	0
543	20230605	110700	51380625	3315	3315	3315	3315	1
544	20230605	110600	51377310	3310	3310	3310	3310	0
545	20230605	110500	51377310	3310	3310	3310	3310	4
546	20230605	110400	51364070	3310	3300	3310	3300	768
547	20230605	110300	48829445	3300	3300	3300	3300	0
548	20230605	110200	48829445	3300	3300	3300	3300	0
549	20230605	110100	48829445	3300	3300	3300	3300	0
550	20230605	110000	48829445	3300	3300	3300	3300	0
551	20230605	105900	48829445	3300	3300	3300	3300	50
552	20230605	105800	48664445	3300	3300	3300	3300	46
553	20230605	105700	48512645	3310	3310	3310	3310	0
554	20230605	105600	48512645	3310	3310	3310	3310	0
555	20230605	105500	48512645	3310	3310	3310	3310	0
556	20230605	105400	48512645	3310	3310	3310	3310	0
557	20230605	105300	48512645	3310	3310	3310	3310	1
558	20230605	105200	48509335	3310	3310	3310	3310	0
559	20230605	105100	48509335	3310	3310	3310	3310	0
560	20230605	105000	48509335	3310	3310	3310	3310	0
561	20230605	104900	48509335	3310	3310	3310	3310	1
562	20230605	104800	48506025	3310	3310	3310	3310	1
563	20230605	104700	48502715	3300	3300	3300	3300	0
564	20230605	104600	48502715	3300	3300	3300	3300	0
565	20230605	104500	48502715	3300	3300	3300	3300	0
566	20230605	104400	48502715	3300	3310	3310	3300	250
567	20230605	104300	47676740	3310	3310	3310	3310	0
568	20230605	104200	47676740	3310	3310	3310	3310	0
569	20230605	104100	47676740	3310	3310	3310	3310	0
570	20230605	104000	47676740	3310	3310	3310	3310	0
571	20230605	103900	47676740	3310	3310	3310	3310	1
572	20230605	103800	47673430	3310	3310	3310	3310	0
573	20230605	103700	47673430	3310	3320	3330	3310	216
574	20230605	103600	46954480	3330	3330	3330	3330	0
575	20230605	103500	46954480	3330	3330	3330	3330	0
576	20230605	103400	46954480	3330	3330	3330	3330	0
577	20230605	103300	46954480	3330	3330	3330	3330	0
578	20230605	103200	46954480	3330	3330	3330	3330	0
579	20230605	103100	46954480	3330	3325	3330	3320	496
580	20230605	103000	45302985	3315	3315	3315	3315	300
581	20230605	102900	44308485	3315	3315	3315	3315	0
582	20230605	102800	44308485	3315	3315	3315	3315	0
583	20230605	102700	44308485	3315	3315	3315	3315	0
584	20230605	102600	44308485	3315	3315	3315	3315	0
585	20230605	102500	44308485	3315	3315	3315	3315	11
586	20230605	102400	44272020	3315	3315	3315	3315	0
587	20230605	102300	44272020	3315	3315	3315	3315	0
588	20230605	102200	44272020	3315	3315	3315	3315	0
589	20230605	102100	44272020	3315	3315	3315	3315	10
590	20230605	102000	44238870	3315	3315	3315	3315	0
591	20230605	101900	44238870	3315	3315	3315	3315	0
592	20230605	101800	44238870	3315	3315	3315	3315	0
593	20230605	101700	44238870	3315	3315	3315	3315	0
594	20230605	101600	44238870	3315	3315	3315	3315	0
595	20230605	101500	44238870	3315	3315	3315	3315	1
596	20230605	101400	44235555	3315	3315	3315	3315	0
597	20230605	101300	44235555	3315	3315	3315	3315	0
598	20230605	101200	44235555	3315	3310	3315	3310	10
599	20230605	101100	44202430	3310	3310	3310	3310	0
600	20230605	101000	44202430	3310	3310	3310	3310	5
601	20230605	100900	44185880	3310	3310	3310	3310	0
602	20230605	100800	44185880	3310	3310	3310	3310	0
603	20230605	100700	44185880	3310	3310	3310	3310	0
604	20230605	100600	44185880	3310	3310	3310	3310	0
605	20230605	100500	44185880	3310	3310	3310	3310	315
606	20230605	100400	43143230	3305	3305	3305	3305	0
607	20230605	100300	43143230	3305	3305	3305	3305	830
608	20230605	100200	40400080	3305	3305	3305	3305	2
609	20230605	100100	40393470	3305	3305	3305	3305	0
610	20230605	100000	40393470	3305	3305	3305	3305	0
611	20230605	095900	40393470	3305	3305	3305	3305	6
612	20230605	095800	40373640	3295	3295	3295	3295	0
613	20230605	095700	40373640	3295	3295	3295	3295	0
614	20230605	095600	40373640	3295	3295	3295	3295	1
615	20230605	095500	40370345	3295	3320	3320	3295	2334
616	20230605	095400	32648120	3315	3315	3315	3315	0
617	20230605	095300	32648120	3315	3315	3315	3315	10
618	20230605	095200	32614970	3315	3315	3315	3315	0
619	20230605	095100	32614970	3315	3315	3315	3315	0
620	20230605	095000	32614970	3315	3315	3315	3315	11
621	20230605	094900	32578505	3315	3310	3315	3310	2
622	20230605	094800	32571880	3305	3290	3305	3290	3524
623	20230605	094700	20947160	3290	3290	3290	3290	0
624	20230605	094600	20947160	3290	3290	3290	3290	1
625	20230605	094500	20943870	3290	3290	3290	3290	500
626	20230605	094400	19298870	3290	3290	3290	3290	0
627	20230605	094300	19298870	3290	3290	3290	3290	0
628	20230605	094200	19298870	3290	3290	3290	3290	0
629	20230605	094100	19298870	3290	3290	3290	3290	50
630	20230605	094000	19134370	3290	3290	3290	3290	0
631	20230605	093900	19134370	3290	3290	3290	3290	21
632	20230605	093800	19065280	3280	3280	3280	3280	0
633	20230605	093700	19065280	3280	3280	3280	3280	0
634	20230605	093600	19065280	3280	3280	3280	3280	0
635	20230605	093500	19065280	3280	3280	3280	3280	0
636	20230605	093400	19065280	3280	3280	3280	3280	500
637	20230605	093300	17425280	3280	3280	3280	3280	1
638	20230605	093200	17422000	3280	3280	3280	3280	1
639	20230605	093100	17418720	3270	3270	3270	3270	0
640	20230605	093000	17418720	3270	3270	3270	3270	1
641	20230605	092900	17415450	3260	3260	3260	3260	0
642	20230605	092800	17415450	3260	3260	3260	3260	0
643	20230605	092700	17415450	3260	3260	3260	3260	402
644	20230605	092600	16104930	3260	3260	3260	3250	1485
645	20230605	092500	11273340	3260	3260	3260	3260	0
646	20230605	092400	11273340	3260	3260	3260	3260	15
647	20230605	092300	11224440	3260	3260	3260	3260	0
648	20230605	092200	11224440	3260	3260	3260	3260	31
649	20230605	092100	11123380	3295	3295	3295	3295	0
650	20230605	092000	11123380	3295	3295	3295	3295	0
651	20230605	091900	11123380	3295	3295	3295	3295	0
652	20230605	091800	11123380	3295	3295	3295	3295	0
653	20230605	091700	11123380	3295	3295	3295	3295	0
654	20230605	091600	11123380	3295	3295	3295	3295	0
655	20230605	091500	11123380	3295	3295	3295	3295	0
656	20230605	091400	11123380	3295	3295	3295	3295	0
657	20230605	091300	11123380	3295	3295	3295	3295	0
658	20230605	091200	11123380	3295	3295	3295	3295	0
659	20230605	091100	11123380	3295	3295	3295	3295	0
660	20230605	091000	11123380	3295	3295	3295	3295	0
661	20230605	090900	11123380	3295	3295	3295	3295	0
662	20230605	090800	11123380	3295	3255	3295	3255	129
663	20230605	090700	10700800	3250	3250	3250	3250	1
664	20230605	090600	10697550	3200	3275	3275	3200	1463
665	20230605	090500	5988055	3270	3270	3270	3270	42
666	20230605	090400	5850715	3275	3275	3275	3275	11
667	20230605	090300	5814690	3285	3285	3295	3285	439
668	20230605	090200	4368955	3290	3300	3305	3290	848
669	20230605	090100	1570875	3305	3305	3305	3305	0
670	20230605	090000	1570875	3305	3370	3370	3305	468