KissMeData/100220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	129342680	5340	5340	5340	5340	59
3	20230605	205600	129342680	5340	5340	5340	5340	0
4	20230605	205500	129342680	5340	5340	5340	5340	0
5	20230605	205400	129342680	5340	5340	5340	5340	0
6	20230605	205300	129342680	5340	5340	5340	5340	0
7	20230605	205200	129342680	5340	5340	5340	5340	0
8	20230605	205100	129342680	5340	5340	5340	5340	0
9	20230605	205000	129342680	5340	5340	5340	5340	0
10	20230605	204900	129342680	5340	5340	5340	5340	0
11	20230605	204800	129342680	5340	5340	5340	5340	0
12	20230605	204700	129342680	5340	5340	5340	5340	0
13	20230605	204600	129342680	5340	5340	5340	5340	0
14	20230605	204500	129342680	5340	5340	5340	5340	0
15	20230605	204400	129342680	5340	5340	5340	5340	0
16	20230605	204300	129342680	5340	5340	5340	5340	0
17	20230605	204200	129342680	5340	5340	5340	5340	0
18	20230605	204100	129342680	5340	5340	5340	5340	0
19	20230605	204000	129342680	5340	5340	5340	5340	0
20	20230605	203900	129342680	5340	5340	5340	5340	0
21	20230605	203800	129342680	5340	5340	5340	5340	0
22	20230605	203700	129342680	5340	5340	5340	5340	0
23	20230605	203600	129342680	5340	5340	5340	5340	0
24	20230605	203500	129342680	5340	5340	5340	5340	0
25	20230605	203400	129342680	5340	5340	5340	5340	0
26	20230605	203300	129342680	5340	5340	5340	5340	0
27	20230605	203200	129342680	5340	5340	5340	5340	0
28	20230605	203100	129342680	5340	5340	5340	5340	0
29	20230605	203000	129342680	5340	5340	5340	5340	0
30	20230605	202900	129342680	5340	5340	5340	5340	0
31	20230605	202800	129342680	5340	5340	5340	5340	0
32	20230605	202700	129342680	5340	5340	5340	5340	59
33	20230605	202600	129342680	5340	5340	5340	5340	0
34	20230605	202500	129342680	5340	5340	5340	5340	0
35	20230605	202400	129342680	5340	5340	5340	5340	0
36	20230605	202300	129342680	5340	5340	5340	5340	0
37	20230605	202200	129342680	5340	5340	5340	5340	0
38	20230605	202100	129342680	5340	5340	5340	5340	0
39	20230605	202000	129342680	5340	5340	5340	5340	0
40	20230605	201900	129342680	5340	5340	5340	5340	0
41	20230605	201800	129342680	5340	5340	5340	5340	0
42	20230605	201700	129342680	5340	5340	5340	5340	0
43	20230605	201600	129342680	5340	5340	5340	5340	0
44	20230605	201500	129342680	5340	5340	5340	5340	0
45	20230605	201400	129342680	5340	5340	5340	5340	0
46	20230605	201300	129342680	5340	5340	5340	5340	0
47	20230605	201200	129342680	5340	5340	5340	5340	0
48	20230605	201100	129342680	5340	5340	5340	5340	0
49	20230605	201000	129342680	5340	5340	5340	5340	0
50	20230605	200900	129342680	5340	5340	5340	5340	0
51	20230605	200800	129342680	5340	5340	5340	5340	0
52	20230605	200700	129342680	5340	5340	5340	5340	0
53	20230605	200600	129342680	5340	5340	5340	5340	0
54	20230605	200500	129342680	5340	5340	5340	5340	0
55	20230605	200400	129342680	5340	5340	5340	5340	0
56	20230605	200300	129342680	5340	5340	5340	5340	0
57	20230605	200200	129342680	5340	5340	5340	5340	0
58	20230605	200100	129342680	5340	5340	5340	5340	0
59	20230605	200000	129342680	5340	5340	5340	5340	0
60	20230605	195900	129342680	5340	5340	5340	5340	0
61	20230605	195800	129342680	5340	5340	5340	5340	0
62	20230605	195700	129342680	5340	5340	5340	5340	59
63	20230605	195600	129342680	5340	5340	5340	5340	0
64	20230605	195500	129342680	5340	5340	5340	5340	0
65	20230605	195400	129342680	5340	5340	5340	5340	0
66	20230605	195300	129342680	5340	5340	5340	5340	0
67	20230605	195200	129342680	5340	5340	5340	5340	0
68	20230605	195100	129342680	5340	5340	5340	5340	0
69	20230605	195000	129342680	5340	5340	5340	5340	0
70	20230605	194900	129342680	5340	5340	5340	5340	0
71	20230605	194800	129342680	5340	5340	5340	5340	0
72	20230605	194700	129342680	5340	5340	5340	5340	0
73	20230605	194600	129342680	5340	5340	5340	5340	0
74	20230605	194500	129342680	5340	5340	5340	5340	0
75	20230605	194400	129342680	5340	5340	5340	5340	0
76	20230605	194300	129342680	5340	5340	5340	5340	0
77	20230605	194200	129342680	5340	5340	5340	5340	0
78	20230605	194100	129342680	5340	5340	5340	5340	0
79	20230605	194000	129342680	5340	5340	5340	5340	0
80	20230605	193900	129342680	5340	5340	5340	5340	0
81	20230605	193800	129342680	5340	5340	5340	5340	0
82	20230605	193700	129342680	5340	5340	5340	5340	0
83	20230605	193600	129342680	5340	5340	5340	5340	0
84	20230605	193500	129342680	5340	5340	5340	5340	0
85	20230605	193400	129342680	5340	5340	5340	5340	0
86	20230605	193300	129342680	5340	5340	5340	5340	0
87	20230605	193200	129342680	5340	5340	5340	5340	0
88	20230605	193100	129342680	5340	5340	5340	5340	0
89	20230605	193000	129342680	5340	5340	5340	5340	0
90	20230605	192900	129342680	5340	5340	5340	5340	0
91	20230605	192800	129342680	5340	5340	5340	5340	0
92	20230605	192700	129342680	5340	5340	5340	5340	59
93	20230605	192600	129342680	5340	5340	5340	5340	0
94	20230605	192500	129342680	5340	5340	5340	5340	0
95	20230605	192400	129342680	5340	5340	5340	5340	0
96	20230605	192300	129342680	5340	5340	5340	5340	0
97	20230605	192200	129342680	5340	5340	5340	5340	0
98	20230605	192100	129342680	5340	5340	5340	5340	0
99	20230605	192000	129342680	5340	5340	5340	5340	0
100	20230605	191900	129342680	5340	5340	5340	5340	0
101	20230605	191800	129342680	5340	5340	5340	5340	0
102	20230605	191700	129342680	5340	5340	5340	5340	0
103	20230605	191600	129342680	5340	5340	5340	5340	0
104	20230605	191500	129342680	5340	5340	5340	5340	0
105	20230605	191400	129342680	5340	5340	5340	5340	0
106	20230605	191300	129342680	5340	5340	5340	5340	0
107	20230605	191200	129342680	5340	5340	5340	5340	0
108	20230605	191100	129342680	5340	5340	5340	5340	0
109	20230605	191000	129342680	5340	5340	5340	5340	0
110	20230605	190900	129342680	5340	5340	5340	5340	0
111	20230605	190800	129342680	5340	5340	5340	5340	0
112	20230605	190700	129342680	5340	5340	5340	5340	0
113	20230605	190600	129342680	5340	5340	5340	5340	0
114	20230605	190500	129342680	5340	5340	5340	5340	0
115	20230605	190400	129342680	5340	5340	5340	5340	0
116	20230605	190300	129342680	5340	5340	5340	5340	0
117	20230605	190200	129342680	5340	5340	5340	5340	0
118	20230605	190100	129342680	5340	5340	5340	5340	0
119	20230605	190000	129342680	5340	5340	5340	5340	0
120	20230605	185900	129342680	5340	5340	5340	5340	0
121	20230605	185800	129342680	5340	5340	5340	5340	0
122	20230605	185700	129342680	5340	5340	5340	5340	59
123	20230605	185600	129342680	5340	5340	5340	5340	0
124	20230605	185500	129342680	5340	5340	5340	5340	0
125	20230605	185400	129342680	5340	5340	5340	5340	0
126	20230605	185300	129342680	5340	5340	5340	5340	0
127	20230605	185200	129342680	5340	5340	5340	5340	0
128	20230605	185100	129342680	5340	5340	5340	5340	0
129	20230605	185000	129342680	5340	5340	5340	5340	0
130	20230605	184900	129342680	5340	5340	5340	5340	0
131	20230605	184800	129342680	5340	5340	5340	5340	0
132	20230605	184700	129342680	5340	5340	5340	5340	0
133	20230605	184600	129342680	5340	5340	5340	5340	0
134	20230605	184500	129342680	5340	5340	5340	5340	0
135	20230605	184400	129342680	5340	5340	5340	5340	0
136	20230605	184300	129342680	5340	5340	5340	5340	0
137	20230605	184200	129342680	5340	5340	5340	5340	0
138	20230605	184100	129342680	5340	5340	5340	5340	0
139	20230605	184000	129342680	5340	5340	5340	5340	0
140	20230605	183900	129342680	5340	5340	5340	5340	0
141	20230605	183800	129342680	5340	5340	5340	5340	0
142	20230605	183700	129342680	5340	5340	5340	5340	0
143	20230605	183600	129342680	5340	5340	5340	5340	0
144	20230605	183500	129342680	5340	5340	5340	5340	0
145	20230605	183400	129342680	5340	5340	5340	5340	0
146	20230605	183300	129342680	5340	5340	5340	5340	0
147	20230605	183200	129342680	5340	5340	5340	5340	0
148	20230605	183100	129342680	5340	5340	5340	5340	0
149	20230605	183000	129342680	5340	5340	5340	5340	0
150	20230605	182900	129342680	5340	5340	5340	5340	0
151	20230605	182800	129342680	5340	5340	5340	5340	0
152	20230605	182700	129342680	5340	5340	5340	5340	59
153	20230605	182600	129342680	5340	5340	5340	5340	0
154	20230605	182500	129342680	5340	5340	5340	5340	0
155	20230605	182400	129342680	5340	5340	5340	5340	0
156	20230605	182300	129342680	5340	5340	5340	5340	0
157	20230605	182200	129342680	5340	5340	5340	5340	0
158	20230605	182100	129342680	5340	5340	5340	5340	0
159	20230605	182000	129342680	5340	5340	5340	5340	0
160	20230605	181900	129342680	5340	5340	5340	5340	0
161	20230605	181800	129342680	5340	5340	5340	5340	0
162	20230605	181700	129342680	5340	5340	5340	5340	0
163	20230605	181600	129342680	5340	5340	5340	5340	0
164	20230605	181500	129342680	5340	5340	5340	5340	0
165	20230605	181400	129342680	5340	5340	5340	5340	0
166	20230605	181300	129342680	5340	5340	5340	5340	0
167	20230605	181200	129342680	5340	5340	5340	5340	0
168	20230605	181100	129342680	5340	5340	5340	5340	0
169	20230605	181000	129342680	5340	5340	5340	5340	0
170	20230605	180900	129342680	5340	5340	5340	5340	0
171	20230605	180800	129342680	5340	5340	5340	5340	0
172	20230605	180700	129342680	5340	5340	5340	5340	0
173	20230605	180600	129342680	5340	5340	5340	5340	0
174	20230605	180500	129342680	5340	5340	5340	5340	0
175	20230605	180400	129342680	5340	5340	5340	5340	0
176	20230605	180300	129342680	5340	5340	5340	5340	0
177	20230605	180200	129342680	5340	5340	5340	5340	0
178	20230605	180100	129342680	5340	5340	5340	5340	0
179	20230605	180000	129342680	5340	5340	5340	5340	0
180	20230605	175900	129342680	5340	5340	5340	5340	0
181	20230605	175800	129342680	5340	5340	5340	5340	0
182	20230605	175700	129342680	5340	5340	5340	5340	59
183	20230605	175600	129342680	5340	5340	5340	5340	0
184	20230605	175500	129342680	5340	5340	5340	5340	0
185	20230605	175400	129342680	5340	5340	5340	5340	0
186	20230605	175300	129342680	5340	5340	5340	5340	0
187	20230605	175200	129342680	5340	5340	5340	5340	0
188	20230605	175100	129342680	5340	5340	5340	5340	0
189	20230605	175000	129342680	5340	5340	5340	5340	0
190	20230605	174900	129342680	5340	5340	5340	5340	0
191	20230605	174800	129342680	5340	5340	5340	5340	0
192	20230605	174700	129342680	5340	5340	5340	5340	0
193	20230605	174600	129342680	5340	5340	5340	5340	0
194	20230605	174500	129342680	5340	5340	5340	5340	0
195	20230605	174400	129342680	5340	5340	5340	5340	0
196	20230605	174300	129342680	5340	5340	5340	5340	0
197	20230605	174200	129342680	5340	5340	5340	5340	0
198	20230605	174100	129342680	5340	5340	5340	5340	0
199	20230605	174000	129342680	5340	5340	5340	5340	0
200	20230605	173900	129342680	5340	5340	5340	5340	0
201	20230605	173800	129342680	5340	5340	5340	5340	0
202	20230605	173700	129342680	5340	5340	5340	5340	0
203	20230605	173600	129342680	5340	5340	5340	5340	0
204	20230605	173500	129342680	5340	5340	5340	5340	0
205	20230605	173400	129342680	5340	5340	5340	5340	0
206	20230605	173300	129342680	5340	5340	5340	5340	0
207	20230605	173200	129342680	5340	5340	5340	5340	0
208	20230605	173100	129342680	5340	5340	5340	5340	0
209	20230605	173000	129342680	5340	5340	5340	5340	0
210	20230605	172900	129342680	5340	5340	5340	5340	0
211	20230605	172800	129342680	5340	5340	5340	5340	0
212	20230605	172700	129342680	5340	5340	5340	5340	59
213	20230605	172600	129342680	5340	5340	5340	5340	0
214	20230605	172500	129342680	5340	5340	5340	5340	0
215	20230605	172400	129342680	5340	5340	5340	5340	0
216	20230605	172300	129342680	5340	5340	5340	5340	0
217	20230605	172200	129342680	5340	5340	5340	5340	0
218	20230605	172100	129342680	5340	5340	5340	5340	0
219	20230605	172000	129342680	5340	5340	5340	5340	0
220	20230605	171900	129342680	5340	5340	5340	5340	0
221	20230605	171800	129342680	5340	5340	5340	5340	0
222	20230605	171700	129342680	5340	5340	5340	5340	0
223	20230605	171600	129342680	5340	5340	5340	5340	0
224	20230605	171500	129342680	5340	5340	5340	5340	0
225	20230605	171400	129342680	5340	5340	5340	5340	0
226	20230605	171300	129342680	5340	5340	5340	5340	0
227	20230605	171200	129342680	5340	5340	5340	5340	0
228	20230605	171100	129342680	5340	5340	5340	5340	0
229	20230605	171000	129342680	5340	5340	5340	5340	0
230	20230605	170900	129342680	5340	5340	5340	5340	0
231	20230605	170800	129342680	5340	5340	5340	5340	0
232	20230605	170700	129342680	5340	5340	5340	5340	0
233	20230605	170600	129342680	5340	5340	5340	5340	0
234	20230605	170500	129342680	5340	5340	5340	5340	0
235	20230605	170400	129342680	5340	5340	5340	5340	0
236	20230605	170300	129342680	5340	5340	5340	5340	0
237	20230605	170200	129342680	5340	5340	5340	5340	0
238	20230605	170100	129342680	5340	5340	5340	5340	0
239	20230605	170000	129342680	5340	5340	5340	5340	0
240	20230605	165900	129342680	5340	5340	5340	5340	0
241	20230605	165800	129342680	5340	5340	5340	5340	0
242	20230605	165700	129342680	5340	5340	5340	5340	59
243	20230605	165600	129342680	5340	5340	5340	5340	0
244	20230605	165500	129342680	5340	5340	5340	5340	0
245	20230605	165400	129342680	5340	5340	5340	5340	0
246	20230605	165300	129342680	5340	5340	5340	5340	0
247	20230605	165200	129342680	5340	5340	5340	5340	0
248	20230605	165100	129342680	5340	5340	5340	5340	0
249	20230605	165000	129342680	5340	5340	5340	5340	0
250	20230605	164900	129342680	5340	5340	5340	5340	0
251	20230605	164800	129342680	5340	5340	5340	5340	0
252	20230605	164700	129342680	5340	5340	5340	5340	0
253	20230605	164600	129342680	5340	5340	5340	5340	0
254	20230605	164500	129342680	5340	5340	5340	5340	0
255	20230605	164400	129342680	5340	5340	5340	5340	0
256	20230605	164300	129342680	5340	5340	5340	5340	0
257	20230605	164200	129342680	5340	5340	5340	5340	0
258	20230605	164100	129342680	5340	5340	5340	5340	0
259	20230605	164000	129342680	5340	5340	5340	5340	0
260	20230605	163900	129342680	5340	5340	5340	5340	0
261	20230605	163800	129342680	5340	5340	5340	5340	0
262	20230605	163700	129342680	5340	5340	5340	5340	0
263	20230605	163600	129342680	5340	5340	5340	5340	0
264	20230605	163500	129342680	5340	5340	5340	5340	0
265	20230605	163400	129342680	5340	5340	5340	5340	0
266	20230605	163300	129342680	5340	5340	5340	5340	0
267	20230605	163200	129342680	5340	5340	5340	5340	0
268	20230605	163100	129342680	5340	5340	5340	5340	0
269	20230605	163000	129342680	5340	5340	5340	5340	0
270	20230605	162900	129342680	5340	5340	5340	5340	0
271	20230605	162800	129342680	5340	5340	5340	5340	0
272	20230605	162700	129342680	5340	5340	5340	5340	59
273	20230605	162600	129342680	5340	5340	5340	5340	0
274	20230605	162500	129342680	5340	5340	5340	5340	0
275	20230605	162400	129342680	5340	5340	5340	5340	0
276	20230605	162300	129342680	5340	5340	5340	5340	0
277	20230605	162200	129342680	5340	5340	5340	5340	0
278	20230605	162100	129342680	5340	5340	5340	5340	0
279	20230605	162000	129342680	5340	5340	5340	5340	0
280	20230605	161900	129342680	5340	5340	5340	5340	0
281	20230605	161800	129342680	5340	5340	5340	5340	0
282	20230605	161700	129342680	5340	5340	5340	5340	0
283	20230605	161600	129342680	5340	5340	5340	5340	0
284	20230605	161500	129342680	5340	5340	5340	5340	0
285	20230605	161400	129342680	5340	5340	5340	5340	0
286	20230605	161300	129342680	5340	5340	5340	5340	0
287	20230605	161200	129342680	5340	5340	5340	5340	0
288	20230605	161100	129342680	5340	5340	5340	5340	0
289	20230605	161000	129342680	5340	5340	5340	5340	0
290	20230605	160900	129342680	5340	5340	5340	5340	0
291	20230605	160800	129342680	5340	5340	5340	5340	0
292	20230605	160700	129342680	5340	5340	5340	5340	0
293	20230605	160600	129342680	5340	5340	5340	5340	0
294	20230605	160500	129342680	5340	5340	5340	5340	0
295	20230605	160400	129342680	5340	5340	5340	5340	0
296	20230605	160300	129342680	5340	5340	5340	5340	0
297	20230605	160200	129342680	5340	5340	5340	5340	0
298	20230605	160100	129342680	5340	5340	5340	5340	0
299	20230605	160000	129342680	5340	5340	5340	5340	0
300	20230605	155900	129342680	5340	5340	5340	5340	0
301	20230605	155800	129342680	5340	5340	5340	5340	0
302	20230605	155700	129342680	5340	5340	5340	5340	59
303	20230605	155600	129342680	5340	5340	5340	5340	0
304	20230605	155500	129342680	5340	5340	5340	5340	0
305	20230605	155400	129342680	5340	5340	5340	5340	0
306	20230605	155300	129342680	5340	5340	5340	5340	0
307	20230605	155200	129342680	5340	5340	5340	5340	0
308	20230605	155100	129342680	5340	5340	5340	5340	0
309	20230605	155000	129342680	5340	5340	5340	5340	0
310	20230605	154900	129342680	5340	5340	5340	5340	0
311	20230605	154800	129342680	5340	5340	5340	5340	0
312	20230605	154700	129342680	5340	5340	5340	5340	0
313	20230605	154600	129342680	5340	5340	5340	5340	0
314	20230605	154500	129342680	5340	5340	5340	5340	0
315	20230605	154400	129342680	5340	5340	5340	5340	0
316	20230605	154300	129342680	5340	5340	5340	5340	0
317	20230605	154200	129342680	5340	5340	5340	5340	0
318	20230605	154100	129342680	5340	5340	5340	5340	0
319	20230605	154000	129342680	5340	5340	5340	5340	0
320	20230605	153900	129342680	5340	5340	5340	5340	0
321	20230605	153800	129342680	5340	5340	5340	5340	0
322	20230605	153700	129342680	5340	5340	5340	5340	0
323	20230605	153600	129342680	5340	5340	5340	5340	0
324	20230605	153500	129342680	5340	5340	5340	5340	0
325	20230605	153400	129342680	5340	5340	5340	5340	0
326	20230605	153300	129342680	5340	5340	5340	5340	0
327	20230605	153200	129342680	5340	5340	5340	5340	0
328	20230605	153100	129342680	5340	5340	5340	5340	0
329	20230605	153000	129342680	5340	5340	5340	5340	59
330	20230605	152900	129027620	5340	5340	5340	5340	0
331	20230605	152800	129027620	5340	5340	5340	5340	0
332	20230605	152700	129027620	5340	5340	5340	5340	0
333	20230605	152600	129027620	5340	5340	5340	5340	0
334	20230605	152500	129027620	5340	5340	5340	5340	0
335	20230605	152400	129027620	5340	5340	5340	5340	0
336	20230605	152300	129027620	5340	5340	5340	5340	0
337	20230605	152200	129027620	5340	5340	5340	5340	0
338	20230605	152100	129027620	5340	5340	5340	5340	0
339	20230605	152000	129027620	5340	5340	5340	5340	0
340	20230605	151900	129027620	5340	5340	5340	5340	0
341	20230605	151800	129027620	5340	5340	5340	5340	0
342	20230605	151700	129027620	5340	5340	5340	5340	0
343	20230605	151600	129027620	5340	5340	5340	5340	0
344	20230605	151500	129027620	5340	5340	5340	5340	0
345	20230605	151400	129027620	5340	5340	5340	5340	0
346	20230605	151300	129027620	5340	5340	5340	5340	0
347	20230605	151200	129027620	5340	5340	5340	5340	0
348	20230605	151100	129027620	5340	5340	5340	5340	12
349	20230605	151000	128963540	5340	5340	5340	5340	0
350	20230605	150900	128963540	5340	5340	5340	5340	3
351	20230605	150800	128947520	5340	5340	5340	5340	0
352	20230605	150700	128947520	5340	5340	5340	5340	0
353	20230605	150600	128947520	5340	5340	5340	5340	90
354	20230605	150500	128466920	5340	5340	5340	5340	0
355	20230605	150400	128466920	5340	5340	5340	5340	60
356	20230605	150300	128146520	5340	5340	5340	5340	0
357	20230605	150200	128146520	5340	5340	5340	5340	0
358	20230605	150100	128146520	5340	5340	5340	5340	30
359	20230605	150000	127986320	5330	5330	5330	5330	0
360	20230605	145900	127986320	5330	5330	5330	5330	40
361	20230605	145800	127773120	5340	5340	5340	5340	0
362	20230605	145700	127773120	5340	5340	5340	5340	30
363	20230605	145600	127612920	5350	5350	5350	5350	0
364	20230605	145500	127612920	5350	5350	5350	5350	1
365	20230605	145400	127607570	5330	5330	5330	5330	0
366	20230605	145300	127607570	5330	5330	5330	5330	1
367	20230605	145200	127602240	5330	5340	5350	5330	146
368	20230605	145100	126821360	5340	5340	5340	5340	72
369	20230605	145000	126436880	5340	5340	5340	5340	139
370	20230605	144900	125694620	5330	5330	5330	5330	0
371	20230605	144800	125694620	5330	5330	5330	5330	0
372	20230605	144700	125694620	5330	5330	5330	5330	0
373	20230605	144600	125694620	5330	5330	5330	5330	0
374	20230605	144500	125694620	5330	5330	5330	5330	0
375	20230605	144400	125694620	5330	5330	5330	5330	0
376	20230605	144300	125694620	5330	5330	5330	5330	0
377	20230605	144200	125694620	5330	5330	5330	5330	0
378	20230605	144100	125694620	5330	5330	5330	5330	0
379	20230605	144000	125694620	5330	5330	5330	5330	0
380	20230605	143900	125694620	5330	5330	5330	5330	0
381	20230605	143800	125694620	5330	5330	5330	5330	0
382	20230605	143700	125694620	5330	5330	5330	5330	25
383	20230605	143600	125561370	5340	5340	5340	5340	0
384	20230605	143500	125561370	5340	5340	5340	5340	0
385	20230605	143400	125561370	5340	5340	5340	5340	0
386	20230605	143300	125561370	5340	5340	5340	5340	0
387	20230605	143200	125561370	5340	5340	5340	5340	0
388	20230605	143100	125561370	5340	5340	5340	5340	0
389	20230605	143000	125561370	5340	5340	5340	5340	0
390	20230605	142900	125561370	5340	5340	5340	5340	2
391	20230605	142800	125550690	5340	5340	5340	5340	0
392	20230605	142700	125550690	5340	5340	5340	5340	0
393	20230605	142600	125550690	5340	5340	5340	5340	0
394	20230605	142500	125550690	5340	5340	5340	5340	0
395	20230605	142400	125550690	5340	5340	5340	5340	3
396	20230605	142300	125534670	5340	5340	5340	5340	80
397	20230605	142200	125107470	5340	5340	5340	5340	0
398	20230605	142100	125107470	5340	5340	5340	5340	0
399	20230605	142000	125107470	5340	5340	5340	5340	8
400	20230605	141900	125064750	5350	5350	5350	5350	0
401	20230605	141800	125064750	5350	5350	5350	5350	0
402	20230605	141700	125064750	5350	5350	5350	5350	0
403	20230605	141600	125064750	5350	5350	5350	5350	0
404	20230605	141500	125064750	5350	5350	5350	5350	0
405	20230605	141400	125064750	5350	5350	5350	5350	0
406	20230605	141300	125064750	5350	5350	5350	5350	0
407	20230605	141200	125064750	5350	5350	5350	5350	0
408	20230605	141100	125064750	5350	5350	5350	5350	0
409	20230605	141000	125064750	5350	5350	5350	5350	18
410	20230605	140900	124968450	5350	5350	5350	5350	0
411	20230605	140800	124968450	5350	5350	5350	5350	0
412	20230605	140700	124968450	5350	5350	5350	5350	0
413	20230605	140600	124968450	5350	5350	5350	5350	1
414	20230605	140500	124963100	5360	5360	5360	5360	2
415	20230605	140400	124952380	5360	5360	5360	5360	0
416	20230605	140300	124952380	5360	5350	5360	5350	2
417	20230605	140200	124941670	5350	5350	5350	5350	0
418	20230605	140100	124941670	5350	5350	5350	5350	0
419	20230605	140000	124941670	5350	5350	5350	5350	0
420	20230605	135900	124941670	5350	5350	5350	5350	0
421	20230605	135800	124941670	5350	5350	5350	5350	0
422	20230605	135700	124941670	5350	5350	5350	5350	0
423	20230605	135600	124941670	5350	5350	5350	5350	0
424	20230605	135500	124941670	5350	5350	5350	5350	0
425	20230605	135400	124941670	5350	5350	5350	5350	1
426	20230605	135300	124936320	5360	5360	5360	5360	0
427	20230605	135200	124936320	5360	5360	5360	5360	0
428	20230605	135100	124936320	5360	5340	5360	5330	11
429	20230605	135000	124877580	5340	5340	5340	5340	0
430	20230605	134900	124877580	5340	5340	5340	5340	2
431	20230605	134800	124866900	5350	5350	5350	5350	0
432	20230605	134700	124866900	5350	5350	5350	5350	0
433	20230605	134600	124866900	5350	5350	5350	5350	0
434	20230605	134500	124866900	5350	5350	5350	5350	1
435	20230605	134400	124861550	5360	5360	5360	5360	1
436	20230605	134300	124856190	5360	5360	5360	5360	0
437	20230605	134200	124856190	5360	5360	5360	5360	0
438	20230605	134100	124856190	5360	5360	5360	5360	0
439	20230605	134000	124856190	5360	5350	5360	5350	2
440	20230605	133900	124845480	5360	5360	5360	5360	0
441	20230605	133800	124845480	5360	5360	5360	5360	0
442	20230605	133700	124845480	5360	5360	5360	5360	3
443	20230605	133600	124829400	5360	5320	5360	5320	17
444	20230605	133500	124738320	5360	5360	5360	5360	0
445	20230605	133400	124738320	5360	5360	5360	5360	1
446	20230605	133300	124732960	5370	5370	5370	5370	0
447	20230605	133200	124732960	5370	5370	5370	5370	1
448	20230605	133100	124727590	5370	5370	5370	5370	0
449	20230605	133000	124727590	5370	5320	5370	5320	10767
450	20230605	132900	67114410	5310	5310	5310	5310	2677
451	20230605	132800	52899540	5310	5310	5310	5310	0
452	20230605	132700	52899540	5310	5310	5310	5310	0
453	20230605	132600	52899540	5310	5310	5310	5310	0
454	20230605	132500	52899540	5310	5310	5310	5310	0
455	20230605	132400	52899540	5310	5310	5310	5310	0
456	20230605	132300	52899540	5310	5310	5310	5310	154
457	20230605	132200	52081800	5310	5310	5310	5310	8
458	20230605	132100	52039320	5310	5310	5310	5310	0
459	20230605	132000	52039320	5310	5310	5310	5310	5
460	20230605	131900	52012770	5310	5310	5310	5310	5
461	20230605	131800	51986220	5320	5320	5320	5320	0
462	20230605	131700	51986220	5320	5320	5320	5320	0
463	20230605	131600	51986220	5320	5320	5320	5320	0
464	20230605	131500	51986220	5320	5320	5320	5320	0
465	20230605	131400	51986220	5320	5320	5320	5320	0
466	20230605	131300	51986220	5320	5320	5320	5320	0
467	20230605	131200	51986220	5320	5320	5320	5320	0
468	20230605	131100	51986220	5320	5320	5320	5320	0
469	20230605	131000	51986220	5320	5320	5320	5320	150
470	20230605	130900	51188220	5320	5320	5320	5320	0
471	20230605	130800	51188220	5320	5320	5320	5320	1
472	20230605	130700	51182900	5320	5320	5320	5320	0
473	20230605	130600	51182900	5320	5310	5320	5300	131
474	20230605	130500	50487830	5310	5310	5310	5310	0
475	20230605	130400	50487830	5310	5310	5310	5310	10
476	20230605	130300	50434730	5310	5310	5310	5310	0
477	20230605	130200	50434730	5310	5310	5310	5310	0
478	20230605	130100	50434730	5310	5310	5310	5310	0
479	20230605	130000	50434730	5310	5310	5310	5310	0
480	20230605	125900	50434730	5310	5310	5310	5310	0
481	20230605	125800	50434730	5310	5310	5310	5310	0
482	20230605	125700	50434730	5310	5310	5310	5310	0
483	20230605	125600	50434730	5310	5310	5310	5310	0
484	20230605	125500	50434730	5310	5310	5310	5310	0
485	20230605	125400	50434730	5310	5310	5310	5310	0
486	20230605	125300	50434730	5310	5310	5310	5310	0
487	20230605	125200	50434730	5310	5310	5310	5310	0
488	20230605	125100	50434730	5310	5310	5310	5310	126
489	20230605	125000	49765670	5320	5320	5320	5320	0
490	20230605	124900	49765670	5320	5320	5320	5320	47
491	20230605	124800	49515630	5310	5310	5310	5310	5
492	20230605	124700	49489080	5320	5320	5320	5320	0
493	20230605	124600	49489080	5320	5320	5320	5320	0
494	20230605	124500	49489080	5320	5320	5320	5320	0
495	20230605	124400	49489080	5320	5320	5320	5320	0
496	20230605	124300	49489080	5320	5320	5320	5320	0
497	20230605	124200	49489080	5320	5320	5320	5320	0
498	20230605	124100	49489080	5320	5320	5320	5320	0
499	20230605	124000	49489080	5320	5320	5320	5320	0
500	20230605	123900	49489080	5320	5320	5320	5320	0
501	20230605	123800	49489080	5320	5320	5320	5320	1
502	20230605	123700	49483760	5310	5310	5310	5310	0
503	20230605	123600	49483760	5310	5310	5310	5310	0
504	20230605	123500	49483760	5310	5310	5310	5310	0
505	20230605	123400	49483760	5310	5310	5310	5310	0
506	20230605	123300	49483760	5310	5310	5310	5310	2
507	20230605	123200	49473140	5310	5310	5310	5310	0
508	20230605	123100	49473140	5310	5310	5310	5310	4
509	20230605	123000	49451900	5320	5320	5320	5320	1
510	20230605	122900	49446580	5310	5310	5310	5310	0
511	20230605	122800	49446580	5310	5310	5310	5310	1
512	20230605	122700	49441270	5310	5310	5310	5310	0
513	20230605	122600	49441270	5310	5310	5310	5310	0
514	20230605	122500	49441270	5310	5310	5310	5310	0
515	20230605	122400	49441270	5310	5310	5310	5310	0
516	20230605	122300	49441270	5310	5310	5310	5310	0
517	20230605	122200	49441270	5310	5310	5310	5310	0
518	20230605	122100	49441270	5310	5310	5310	5310	0
519	20230605	122000	49441270	5310	5300	5320	5300	11
520	20230605	121900	49382840	5320	5320	5320	5320	100
521	20230605	121800	48850840	5310	5310	5310	5310	0
522	20230605	121700	48850840	5310	5310	5310	5310	3118
523	20230605	121600	32294260	5300	5300	5300	5300	0
524	20230605	121500	32294260	5300	5300	5300	5300	0
525	20230605	121400	32294260	5300	5300	5300	5300	10
526	20230605	121300	32241260	5300	5300	5300	5300	0
527	20230605	121200	32241260	5300	5300	5300	5300	0
528	20230605	121100	32241260	5300	5300	5300	5300	0
529	20230605	121000	32241260	5300	5300	5300	5300	0
530	20230605	120900	32241260	5300	5300	5300	5300	0
531	20230605	120800	32241260	5300	5300	5300	5300	0
532	20230605	120700	32241260	5300	5300	5300	5300	197
533	20230605	120600	31197160	5300	5300	5300	5300	0
534	20230605	120500	31197160	5300	5300	5300	5300	413
535	20230605	120400	29008260	5320	5320	5320	5320	0
536	20230605	120300	29008260	5320	5320	5320	5320	0
537	20230605	120200	29008260	5320	5320	5320	5320	0
538	20230605	120100	29008260	5320	5320	5320	5320	1
539	20230605	120000	29002940	5300	5310	5310	5300	200
540	20230605	115900	27941020	5320	5320	5320	5320	0
541	20230605	115800	27941020	5320	5320	5320	5320	0
542	20230605	115700	27941020	5320	5320	5320	5320	0
543	20230605	115600	27941020	5320	5320	5320	5320	0
544	20230605	115500	27941020	5320	5320	5320	5320	0
545	20230605	115400	27941020	5320	5320	5320	5320	0
546	20230605	115300	27941020	5320	5320	5320	5320	0
547	20230605	115200	27941020	5320	5320	5320	5320	0
548	20230605	115100	27941020	5320	5320	5320	5320	0
549	20230605	115000	27941020	5320	5320	5320	5320	1
550	20230605	114900	27935700	5310	5310	5310	5310	0
551	20230605	114800	27935700	5310	5310	5310	5310	0
552	20230605	114700	27935700	5310	5310	5310	5310	0
553	20230605	114600	27935700	5310	5310	5310	5310	0
554	20230605	114500	27935700	5310	5310	5310	5310	0
555	20230605	114400	27935700	5310	5310	5310	5310	0
556	20230605	114300	27935700	5310	5310	5310	5310	0
557	20230605	114200	27935700	5310	5310	5310	5310	19
558	20230605	114100	27834810	5320	5320	5320	5320	0
559	20230605	114000	27834810	5320	5320	5320	5320	0
560	20230605	113900	27834810	5320	5320	5320	5320	0
561	20230605	113800	27834810	5320	5320	5320	5320	0
562	20230605	113700	27834810	5320	5320	5320	5320	0
563	20230605	113600	27834810	5320	5320	5320	5320	0
564	20230605	113500	27834810	5320	5320	5320	5320	0
565	20230605	113400	27834810	5320	5320	5320	5320	0
566	20230605	113300	27834810	5320	5320	5320	5320	0
567	20230605	113200	27834810	5320	5320	5320	5320	0
568	20230605	113100	27834810	5320	5320	5320	5320	0
569	20230605	113000	27834810	5320	5320	5320	5320	0
570	20230605	112900	27834810	5320	5320	5320	5320	0
571	20230605	112800	27834810	5320	5320	5320	5320	0
572	20230605	112700	27834810	5320	5320	5320	5320	0
573	20230605	112600	27834810	5320	5320	5320	5320	0
574	20230605	112500	27834810	5320	5320	5320	5320	0
575	20230605	112400	27834810	5320	5320	5320	5320	1
576	20230605	112300	27829490	5320	5320	5320	5320	0
577	20230605	112200	27829490	5320	5320	5320	5320	0
578	20230605	112100	27829490	5320	5320	5320	5320	0
579	20230605	112000	27829490	5320	5320	5320	5320	0
580	20230605	111900	27829490	5320	5320	5320	5320	100
581	20230605	111800	27297490	5320	5320	5320	5320	0
582	20230605	111700	27297490	5320	5320	5320	5320	0
583	20230605	111600	27297490	5320	5320	5320	5320	0
584	20230605	111500	27297490	5320	5320	5320	5320	0
585	20230605	111400	27297490	5320	5320	5320	5320	1
586	20230605	111300	27292170	5320	5320	5320	5320	0
587	20230605	111200	27292170	5320	5320	5320	5320	0
588	20230605	111100	27292170	5320	5320	5320	5320	0
589	20230605	111000	27292170	5320	5320	5320	5320	0
590	20230605	110900	27292170	5320	5320	5320	5320	10
591	20230605	110800	27238970	5320	5320	5320	5320	0
592	20230605	110700	27238970	5320	5320	5320	5320	0
593	20230605	110600	27238970	5320	5320	5320	5320	0
594	20230605	110500	27238970	5320	5320	5320	5320	0
595	20230605	110400	27238970	5320	5320	5320	5320	0
596	20230605	110300	27238970	5320	5320	5320	5320	0
597	20230605	110200	27238970	5320	5320	5320	5320	0
598	20230605	110100	27238970	5320	5320	5320	5320	0
599	20230605	110000	27238970	5320	5320	5320	5320	0
600	20230605	105900	27238970	5320	5320	5320	5320	0
601	20230605	105800	27238970	5320	5320	5320	5320	0
602	20230605	105700	27238970	5320	5320	5320	5320	0
603	20230605	105600	27238970	5320	5320	5320	5320	0
604	20230605	105500	27238970	5320	5320	5320	5320	0
605	20230605	105400	27238970	5320	5320	5320	5320	1
606	20230605	105300	27233650	5320	5320	5320	5320	2
607	20230605	105200	27223010	5310	5310	5310	5310	1
608	20230605	105100	27217700	5320	5320	5320	5320	0
609	20230605	105000	27217700	5320	5320	5320	5320	0
610	20230605	104900	27217700	5320	5320	5320	5320	7
611	20230605	104800	27180460	5320	5320	5320	5320	1
612	20230605	104700	27175140	5310	5310	5310	5310	0
613	20230605	104600	27175140	5310	5310	5310	5310	0
614	20230605	104500	27175140	5310	5310	5310	5310	5
615	20230605	104400	27148590	5320	5320	5320	5320	0
616	20230605	104300	27148590	5320	5320	5320	5320	0
617	20230605	104200	27148590	5320	5320	5320	5320	0
618	20230605	104100	27148590	5320	5320	5320	5320	0
619	20230605	104000	27148590	5320	5320	5320	5320	0
620	20230605	103900	27148590	5320	5320	5320	5320	0
621	20230605	103800	27148590	5320	5320	5320	5320	20
622	20230605	103700	27042190	5320	5320	5320	5320	0
623	20230605	103600	27042190	5320	5320	5320	5320	0
624	20230605	103500	27042190	5320	5320	5320	5320	0
625	20230605	103400	27042190	5320	5310	5320	5300	2926
626	20230605	103300	11508700	5320	5320	5320	5320	0
627	20230605	103200	11508700	5320	5320	5320	5320	3
628	20230605	103100	11492740	5310	5310	5310	5310	0
629	20230605	103000	11492740	5310	5310	5310	5310	46
630	20230605	102900	11248480	5320	5320	5320	5320	1
631	20230605	102800	11243160	5310	5310	5310	5310	0
632	20230605	102700	11243160	5310	5310	5310	5310	1
633	20230605	102600	11237850	5310	5310	5310	5310	0
634	20230605	102500	11237850	5310	5310	5310	5310	0
635	20230605	102400	11237850	5310	5310	5310	5310	0
636	20230605	102300	11237850	5310	5310	5310	5310	0
637	20230605	102200	11237850	5310	5310	5310	5310	1
638	20230605	102100	11232540	5320	5320	5320	5320	50
639	20230605	102000	10966540	5320	5320	5320	5320	0
640	20230605	101900	10966540	5320	5320	5320	5320	0
641	20230605	101800	10966540	5320	5310	5320	5310	2
642	20230605	101700	10955910	5300	5300	5300	5300	70
643	20230605	101600	10584910	5320	5320	5320	5320	0
644	20230605	101500	10584910	5320	5320	5320	5320	5
645	20230605	101400	10558310	5320	5320	5320	5320	0
646	20230605	101300	10558310	5320	5320	5320	5320	0
647	20230605	101200	10558310	5320	5320	5320	5320	0
648	20230605	101100	10558310	5320	5310	5320	5310	13
649	20230605	101000	10489270	5320	5320	5320	5320	0
650	20230605	100900	10489270	5320	5320	5320	5320	0
651	20230605	100800	10489270	5320	5320	5320	5320	0
652	20230605	100700	10489270	5320	5320	5320	5320	0
653	20230605	100600	10489270	5320	5310	5320	5310	41
654	20230605	100500	10271550	5300	5300	5300	5300	0
655	20230605	100400	10271550	5300	5300	5300	5300	0
656	20230605	100300	10271550	5300	5310	5310	5300	120
657	20230605	100200	9634430	5310	5310	5310	5310	48
658	20230605	100100	9379550	5320	5320	5320	5320	1
659	20230605	100000	9374230	5310	5310	5310	5310	1
660	20230605	095900	9368920	5320	5320	5320	5320	0
661	20230605	095800	9368920	5320	5320	5320	5320	0
662	20230605	095700	9368920	5320	5320	5320	5320	10
663	20230605	095600	9315720	5320	5320	5320	5320	33
664	20230605	095500	9140160	5320	5320	5320	5320	8
665	20230605	095400	9097600	5320	5320	5320	5320	0
666	20230605	095300	9097600	5320	5320	5320	5320	3
667	20230605	095200	9081640	5320	5320	5320	5320	3
668	20230605	095100	9065680	5320	5320	5320	5320	0
669	20230605	095000	9065680	5320	5320	5320	5320	1
670	20230605	094900	9060360	5320	5320	5320	5320	0
671	20230605	094800	9060360	5320	5320	5320	5320	1
672	20230605	094700	9055040	5320	5320	5320	5320	0
673	20230605	094600	9055040	5320	5320	5320	5320	0
674	20230605	094500	9055040	5320	5320	5320	5320	0
675	20230605	094400	9055040	5320	5320	5320	5320	0
676	20230605	094300	9055040	5320	5320	5320	5320	0
677	20230605	094200	9055040	5320	5320	5320	5320	1
678	20230605	094100	9049720	5310	5310	5310	5310	0
679	20230605	094000	9049720	5310	5310	5310	5310	0
680	20230605	093900	9049720	5310	5310	5310	5310	0
681	20230605	093800	9049720	5310	5310	5310	5310	20
682	20230605	093700	8943520	5320	5320	5320	5320	0
683	20230605	093600	8943520	5320	5320	5320	5320	0
684	20230605	093500	8943520	5320	5310	5320	5310	731
685	20230605	093400	5061900	5320	5320	5320	5320	1
686	20230605	093300	5056580	5320	5320	5320	5320	0
687	20230605	093200	5056580	5320	5320	5320	5320	0
688	20230605	093100	5056580	5320	5320	5320	5320	0
689	20230605	093000	5056580	5320	5320	5320	5320	0
690	20230605	092900	5056580	5320	5320	5320	5320	3
691	20230605	092800	5040620	5320	5320	5320	5320	1
692	20230605	092700	5035300	5310	5310	5310	5310	0
693	20230605	092600	5035300	5310	5310	5310	5310	0
694	20230605	092500	5035300	5310	5310	5310	5310	2
695	20230605	092400	5024680	5320	5320	5320	5320	0
696	20230605	092300	5024680	5320	5320	5320	5320	4
697	20230605	092200	5003400	5320	5320	5320	5320	0
698	20230605	092100	5003400	5320	5320	5320	5320	0
699	20230605	092000	5003400	5320	5320	5320	5320	1
700	20230605	091900	4998080	5320	5320	5320	5320	0
701	20230605	091800	4998080	5320	5320	5320	5320	0
702	20230605	091700	4998080	5320	5320	5320	5320	0
703	20230605	091600	4998080	5320	5320	5320	5320	24
704	20230605	091500	4870400	5320	5320	5320	5320	53
705	20230605	091400	4588440	5320	5320	5320	5320	0
706	20230605	091300	4588440	5320	5320	5320	5320	4
707	20230605	091200	4567160	5320	5320	5320	5320	49
708	20230605	091100	4306480	5360	5360	5360	5360	1
709	20230605	091000	4301120	5370	5310	5370	5310	411
710	20230605	090900	2117830	5320	5320	5320	5320	1
711	20230605	090800	2112510	5320	5320	5320	5320	102
712	20230605	090700	1569870	5320	5320	5320	5320	0
713	20230605	090600	1569870	5320	5320	5320	5320	0
714	20230605	090500	1569870	5320	5320	5320	5320	49
715	20230605	090400	1309190	5330	5330	5330	5330	2
716	20230605	090300	1298530	5320	5320	5320	5320	0
717	20230605	090200	1298530	5320	5320	5320	5320	199
718	20230605	090100	239850	5330	5330	5330	5330	0
719	20230605	090000	239850	5330	5330	5330	5330	45