KissMeData/139990/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202500	120200980	9240	9240	9240	9240	1978
3	20230605	202400	120200980	9240	9240	9240	9240	0
4	20230605	202300	120200980	9240	9240	9240	9240	0
5	20230605	202200	120200980	9240	9240	9240	9240	0
6	20230605	202100	120200980	9240	9240	9240	9240	0
7	20230605	202000	120200980	9240	9240	9240	9240	0
8	20230605	201900	120200980	9240	9240	9240	9240	0
9	20230605	201800	120200980	9240	9240	9240	9240	0
10	20230605	201700	120200980	9240	9240	9240	9240	0
11	20230605	201600	120200980	9240	9240	9240	9240	0
12	20230605	201500	120200980	9240	9240	9240	9240	0
13	20230605	201400	120200980	9240	9240	9240	9240	0
14	20230605	201300	120200980	9240	9240	9240	9240	0
15	20230605	201200	120200980	9240	9240	9240	9240	0
16	20230605	201100	120200980	9240	9240	9240	9240	0
17	20230605	201000	120200980	9240	9240	9240	9240	0
18	20230605	200900	120200980	9240	9240	9240	9240	0
19	20230605	200800	120200980	9240	9240	9240	9240	0
20	20230605	200700	120200980	9240	9240	9240	9240	0
21	20230605	200600	120200980	9240	9240	9240	9240	0
22	20230605	200500	120200980	9240	9240	9240	9240	0
23	20230605	200400	120200980	9240	9240	9240	9240	0
24	20230605	200300	120200980	9240	9240	9240	9240	0
25	20230605	200200	120200980	9240	9240	9240	9240	0
26	20230605	200100	120200980	9240	9240	9240	9240	0
27	20230605	200000	120200980	9240	9240	9240	9240	0
28	20230605	195900	120200980	9240	9240	9240	9240	0
29	20230605	195800	120200980	9240	9240	9240	9240	0
30	20230605	195700	120200980	9240	9240	9240	9240	0
31	20230605	195600	120200980	9240	9240	9240	9240	0
32	20230605	195500	120200980	9240	9240	9240	9240	1978
33	20230605	195400	120200980	9240	9240	9240	9240	0
34	20230605	195300	120200980	9240	9240	9240	9240	0
35	20230605	195200	120200980	9240	9240	9240	9240	0
36	20230605	195100	120200980	9240	9240	9240	9240	0
37	20230605	195000	120200980	9240	9240	9240	9240	0
38	20230605	194900	120200980	9240	9240	9240	9240	0
39	20230605	194800	120200980	9240	9240	9240	9240	0
40	20230605	194700	120200980	9240	9240	9240	9240	0
41	20230605	194600	120200980	9240	9240	9240	9240	0
42	20230605	194500	120200980	9240	9240	9240	9240	0
43	20230605	194400	120200980	9240	9240	9240	9240	0
44	20230605	194300	120200980	9240	9240	9240	9240	0
45	20230605	194200	120200980	9240	9240	9240	9240	0
46	20230605	194100	120200980	9240	9240	9240	9240	0
47	20230605	194000	120200980	9240	9240	9240	9240	0
48	20230605	193900	120200980	9240	9240	9240	9240	0
49	20230605	193800	120200980	9240	9240	9240	9240	0
50	20230605	193700	120200980	9240	9240	9240	9240	0
51	20230605	193600	120200980	9240	9240	9240	9240	0
52	20230605	193500	120200980	9240	9240	9240	9240	0
53	20230605	193400	120200980	9240	9240	9240	9240	0
54	20230605	193300	120200980	9240	9240	9240	9240	0
55	20230605	193200	120200980	9240	9240	9240	9240	0
56	20230605	193100	120200980	9240	9240	9240	9240	0
57	20230605	193000	120200980	9240	9240	9240	9240	0
58	20230605	192900	120200980	9240	9240	9240	9240	0
59	20230605	192800	120200980	9240	9240	9240	9240	0
60	20230605	192700	120200980	9240	9240	9240	9240	0
61	20230605	192600	120200980	9240	9240	9240	9240	0
62	20230605	192500	120200980	9240	9240	9240	9240	1978
63	20230605	192400	120200980	9240	9240	9240	9240	0
64	20230605	192300	120200980	9240	9240	9240	9240	0
65	20230605	192200	120200980	9240	9240	9240	9240	0
66	20230605	192100	120200980	9240	9240	9240	9240	0
67	20230605	192000	120200980	9240	9240	9240	9240	0
68	20230605	191900	120200980	9240	9240	9240	9240	0
69	20230605	191800	120200980	9240	9240	9240	9240	0
70	20230605	191700	120200980	9240	9240	9240	9240	0
71	20230605	191600	120200980	9240	9240	9240	9240	0
72	20230605	191500	120200980	9240	9240	9240	9240	0
73	20230605	191400	120200980	9240	9240	9240	9240	0
74	20230605	191300	120200980	9240	9240	9240	9240	0
75	20230605	191200	120200980	9240	9240	9240	9240	0
76	20230605	191100	120200980	9240	9240	9240	9240	0
77	20230605	191000	120200980	9240	9240	9240	9240	0
78	20230605	190900	120200980	9240	9240	9240	9240	0
79	20230605	190800	120200980	9240	9240	9240	9240	0
80	20230605	190700	120200980	9240	9240	9240	9240	0
81	20230605	190600	120200980	9240	9240	9240	9240	0
82	20230605	190500	120200980	9240	9240	9240	9240	0
83	20230605	190400	120200980	9240	9240	9240	9240	0
84	20230605	190300	120200980	9240	9240	9240	9240	0
85	20230605	190200	120200980	9240	9240	9240	9240	0
86	20230605	190100	120200980	9240	9240	9240	9240	0
87	20230605	190000	120200980	9240	9240	9240	9240	0
88	20230605	185900	120200980	9240	9240	9240	9240	0
89	20230605	185800	120200980	9240	9240	9240	9240	0
90	20230605	185700	120200980	9240	9240	9240	9240	0
91	20230605	185600	120200980	9240	9240	9240	9240	0
92	20230605	185500	120200980	9240	9240	9240	9240	1978
93	20230605	185400	120200980	9240	9240	9240	9240	0
94	20230605	185300	120200980	9240	9240	9240	9240	0
95	20230605	185200	120200980	9240	9240	9240	9240	0
96	20230605	185100	120200980	9240	9240	9240	9240	0
97	20230605	185000	120200980	9240	9240	9240	9240	0
98	20230605	184900	120200980	9240	9240	9240	9240	0
99	20230605	184800	120200980	9240	9240	9240	9240	0
100	20230605	184700	120200980	9240	9240	9240	9240	0
101	20230605	184600	120200980	9240	9240	9240	9240	0
102	20230605	184500	120200980	9240	9240	9240	9240	0
103	20230605	184400	120200980	9240	9240	9240	9240	0
104	20230605	184300	120200980	9240	9240	9240	9240	0
105	20230605	184200	120200980	9240	9240	9240	9240	0
106	20230605	184100	120200980	9240	9240	9240	9240	0
107	20230605	184000	120200980	9240	9240	9240	9240	0
108	20230605	183900	120200980	9240	9240	9240	9240	0
109	20230605	183800	120200980	9240	9240	9240	9240	0
110	20230605	183700	120200980	9240	9240	9240	9240	0
111	20230605	183600	120200980	9240	9240	9240	9240	0
112	20230605	183500	120200980	9240	9240	9240	9240	0
113	20230605	183400	120200980	9240	9240	9240	9240	0
114	20230605	183300	120200980	9240	9240	9240	9240	0
115	20230605	183200	120200980	9240	9240	9240	9240	0
116	20230605	183100	120200980	9240	9240	9240	9240	0
117	20230605	183000	120200980	9240	9240	9240	9240	0
118	20230605	182900	120200980	9240	9240	9240	9240	0
119	20230605	182800	120200980	9240	9240	9240	9240	0
120	20230605	182700	120200980	9240	9240	9240	9240	0
121	20230605	182600	120200980	9240	9240	9240	9240	0
122	20230605	182500	120200980	9240	9240	9240	9240	1978
123	20230605	182400	120200980	9240	9240	9240	9240	0
124	20230605	182300	120200980	9240	9240	9240	9240	0
125	20230605	182200	120200980	9240	9240	9240	9240	0
126	20230605	182100	120200980	9240	9240	9240	9240	0
127	20230605	182000	120200980	9240	9240	9240	9240	0
128	20230605	181900	120200980	9240	9240	9240	9240	0
129	20230605	181800	120200980	9240	9240	9240	9240	0
130	20230605	181700	120200980	9240	9240	9240	9240	0
131	20230605	181600	120200980	9240	9240	9240	9240	0
132	20230605	181500	120200980	9240	9240	9240	9240	0
133	20230605	181400	120200980	9240	9240	9240	9240	0
134	20230605	181300	120200980	9240	9240	9240	9240	0
135	20230605	181200	120200980	9240	9240	9240	9240	0
136	20230605	181100	120200980	9240	9240	9240	9240	0
137	20230605	181000	120200980	9240	9240	9240	9240	0
138	20230605	180900	120200980	9240	9240	9240	9240	0
139	20230605	180800	120200980	9240	9240	9240	9240	0
140	20230605	180700	120200980	9240	9240	9240	9240	0
141	20230605	180600	120200980	9240	9240	9240	9240	0
142	20230605	180500	120200980	9240	9240	9240	9240	0
143	20230605	180400	120200980	9240	9240	9240	9240	0
144	20230605	180300	120200980	9240	9240	9240	9240	0
145	20230605	180200	120200980	9240	9240	9240	9240	0
146	20230605	180100	120200980	9240	9240	9240	9240	0
147	20230605	180000	120200980	9240	9240	9240	9240	0
148	20230605	175900	120200980	9240	9240	9240	9240	0
149	20230605	175800	120200980	9240	9240	9240	9240	0
150	20230605	175700	120200980	9240	9240	9240	9240	0
151	20230605	175600	120200980	9240	9240	9240	9240	0
152	20230605	175500	120200980	9240	9240	9240	9240	1978
153	20230605	175400	120200980	9240	9240	9240	9240	0
154	20230605	175300	120200980	9240	9240	9240	9240	0
155	20230605	175200	120200980	9240	9240	9240	9240	0
156	20230605	175100	120200980	9240	9240	9240	9240	0
157	20230605	175000	120200980	9240	9240	9240	9240	0
158	20230605	174900	120200980	9240	9240	9240	9240	0
159	20230605	174800	120200980	9240	9240	9240	9240	0
160	20230605	174700	120200980	9240	9240	9240	9240	0
161	20230605	174600	120200980	9240	9240	9240	9240	0
162	20230605	174500	120200980	9240	9240	9240	9240	0
163	20230605	174400	120200980	9240	9240	9240	9240	0
164	20230605	174300	120200980	9240	9240	9240	9240	0
165	20230605	174200	120200980	9240	9240	9240	9240	0
166	20230605	174100	120200980	9240	9240	9240	9240	0
167	20230605	174000	120200980	9240	9240	9240	9240	0
168	20230605	173900	120200980	9240	9240	9240	9240	0
169	20230605	173800	120200980	9240	9240	9240	9240	0
170	20230605	173700	120200980	9240	9240	9240	9240	0
171	20230605	173600	120200980	9240	9240	9240	9240	0
172	20230605	173500	120200980	9240	9240	9240	9240	0
173	20230605	173400	120200980	9240	9240	9240	9240	0
174	20230605	173300	120200980	9240	9240	9240	9240	0
175	20230605	173200	120200980	9240	9240	9240	9240	0
176	20230605	173100	120200980	9240	9240	9240	9240	0
177	20230605	173000	120200980	9240	9240	9240	9240	0
178	20230605	172900	120200980	9240	9240	9240	9240	0
179	20230605	172800	120200980	9240	9240	9240	9240	0
180	20230605	172700	120200980	9240	9240	9240	9240	0
181	20230605	172600	120200980	9240	9240	9240	9240	0
182	20230605	172500	120200980	9240	9240	9240	9240	1978
183	20230605	172400	120200980	9240	9240	9240	9240	0
184	20230605	172300	120200980	9240	9240	9240	9240	0
185	20230605	172200	120200980	9240	9240	9240	9240	0
186	20230605	172100	120200980	9240	9240	9240	9240	0
187	20230605	172000	120200980	9240	9240	9240	9240	0
188	20230605	171900	120200980	9240	9240	9240	9240	0
189	20230605	171800	120200980	9240	9240	9240	9240	0
190	20230605	171700	120200980	9240	9240	9240	9240	0
191	20230605	171600	120200980	9240	9240	9240	9240	0
192	20230605	171500	120200980	9240	9240	9240	9240	0
193	20230605	171400	120200980	9240	9240	9240	9240	0
194	20230605	171300	120200980	9240	9240	9240	9240	0
195	20230605	171200	120200980	9240	9240	9240	9240	0
196	20230605	171100	120200980	9240	9240	9240	9240	0
197	20230605	171000	120200980	9240	9240	9240	9240	0
198	20230605	170900	120200980	9240	9240	9240	9240	0
199	20230605	170800	120200980	9240	9240	9240	9240	0
200	20230605	170700	120200980	9240	9240	9240	9240	0
201	20230605	170600	120200980	9240	9240	9240	9240	0
202	20230605	170500	120200980	9240	9240	9240	9240	0
203	20230605	170400	120200980	9240	9240	9240	9240	0
204	20230605	170300	120200980	9240	9240	9240	9240	0
205	20230605	170200	120200980	9240	9240	9240	9240	0
206	20230605	170100	120200980	9240	9240	9240	9240	0
207	20230605	170000	120200980	9240	9240	9240	9240	0
208	20230605	165900	120200980	9240	9240	9240	9240	0
209	20230605	165800	120200980	9240	9240	9240	9240	0
210	20230605	165700	120200980	9240	9240	9240	9240	0
211	20230605	165600	120200980	9240	9240	9240	9240	0
212	20230605	165500	120200980	9240	9240	9240	9240	1978
213	20230605	165400	120200980	9240	9240	9240	9240	0
214	20230605	165300	120200980	9240	9240	9240	9240	0
215	20230605	165200	120200980	9240	9240	9240	9240	0
216	20230605	165100	120200980	9240	9240	9240	9240	0
217	20230605	165000	120200980	9240	9240	9240	9240	0
218	20230605	164900	120200980	9240	9240	9240	9240	0
219	20230605	164800	120200980	9240	9240	9240	9240	0
220	20230605	164700	120200980	9240	9240	9240	9240	0
221	20230605	164600	120200980	9240	9240	9240	9240	0
222	20230605	164500	120200980	9240	9240	9240	9240	0
223	20230605	164400	120200980	9240	9240	9240	9240	0
224	20230605	164300	120200980	9240	9240	9240	9240	0
225	20230605	164200	120200980	9240	9240	9240	9240	0
226	20230605	164100	120200980	9240	9240	9240	9240	0
227	20230605	164000	120200980	9240	9240	9240	9240	0
228	20230605	163900	120200980	9240	9240	9240	9240	0
229	20230605	163800	120200980	9240	9240	9240	9240	0
230	20230605	163700	120200980	9240	9240	9240	9240	0
231	20230605	163600	120200980	9240	9240	9240	9240	0
232	20230605	163500	120200980	9240	9240	9240	9240	0
233	20230605	163400	120200980	9240	9240	9240	9240	0
234	20230605	163300	120200980	9240	9240	9240	9240	0
235	20230605	163200	120200980	9240	9240	9240	9240	0
236	20230605	163100	120200980	9240	9240	9240	9240	0
237	20230605	163000	120200980	9240	9240	9240	9240	0
238	20230605	162900	120200980	9240	9240	9240	9240	0
239	20230605	162800	120200980	9240	9240	9240	9240	0
240	20230605	162700	120200980	9240	9240	9240	9240	0
241	20230605	162600	120200980	9240	9240	9240	9240	0
242	20230605	162500	120200980	9240	9240	9240	9240	1978
243	20230605	162400	120200980	9240	9240	9240	9240	0
244	20230605	162300	120200980	9240	9240	9240	9240	0
245	20230605	162200	120200980	9240	9240	9240	9240	0
246	20230605	162100	120200980	9240	9240	9240	9240	0
247	20230605	162000	120200980	9240	9240	9240	9240	0
248	20230605	161900	120200980	9240	9240	9240	9240	0
249	20230605	161800	120200980	9240	9240	9240	9240	0
250	20230605	161700	120200980	9240	9240	9240	9240	0
251	20230605	161600	120200980	9240	9240	9240	9240	0
252	20230605	161500	120200980	9240	9240	9240	9240	0
253	20230605	161400	120200980	9240	9240	9240	9240	0
254	20230605	161300	120200980	9240	9240	9240	9240	0
255	20230605	161200	120200980	9240	9240	9240	9240	0
256	20230605	161100	120200980	9240	9240	9240	9240	0
257	20230605	161000	120200980	9240	9240	9240	9240	0
258	20230605	160900	120200980	9240	9240	9240	9240	0
259	20230605	160800	120200980	9240	9240	9240	9240	0
260	20230605	160700	120200980	9240	9240	9240	9240	0
261	20230605	160600	120200980	9240	9240	9240	9240	0
262	20230605	160500	120200980	9240	9240	9240	9240	0
263	20230605	160400	120200980	9240	9240	9240	9240	0
264	20230605	160300	120200980	9240	9240	9240	9240	0
265	20230605	160200	120200980	9240	9240	9240	9240	0
266	20230605	160100	120200980	9240	9240	9240	9240	0
267	20230605	160000	120200980	9240	9240	9240	9240	0
268	20230605	155900	120200980	9240	9240	9240	9240	0
269	20230605	155800	120200980	9240	9240	9240	9240	0
270	20230605	155700	120200980	9240	9240	9240	9240	0
271	20230605	155600	120200980	9240	9240	9240	9240	0
272	20230605	155500	120200980	9240	9240	9240	9240	1978
273	20230605	155400	120200980	9240	9240	9240	9240	0
274	20230605	155300	120200980	9240	9240	9240	9240	0
275	20230605	155200	120200980	9240	9240	9240	9240	0
276	20230605	155100	120200980	9240	9240	9240	9240	0
277	20230605	155000	120200980	9240	9240	9240	9240	0
278	20230605	154900	120200980	9240	9240	9240	9240	0
279	20230605	154800	120200980	9240	9240	9240	9240	0
280	20230605	154700	120200980	9240	9240	9240	9240	0
281	20230605	154600	120200980	9240	9240	9240	9240	0
282	20230605	154500	120200980	9240	9240	9240	9240	0
283	20230605	154400	120200980	9240	9240	9240	9240	0
284	20230605	154300	120200980	9240	9240	9240	9240	0
285	20230605	154200	120200980	9240	9240	9240	9240	0
286	20230605	154100	120200980	9240	9240	9240	9240	0
287	20230605	154000	120200980	9240	9240	9240	9240	0
288	20230605	153900	120200980	9240	9240	9240	9240	0
289	20230605	153800	120200980	9240	9240	9240	9240	0
290	20230605	153700	120200980	9240	9240	9240	9240	0
291	20230605	153600	120200980	9240	9240	9240	9240	0
292	20230605	153500	120200980	9240	9240	9240	9240	0
293	20230605	153400	120200980	9240	9240	9240	9240	0
294	20230605	153300	120200980	9240	9240	9240	9240	0
295	20230605	153200	120200980	9240	9240	9240	9240	0
296	20230605	153100	120200980	9240	9240	9240	9240	0
297	20230605	153000	120200980	9240	9240	9240	9240	1978
298	20230605	152900	101924260	9300	9300	9300	9300	0
299	20230605	152800	101924260	9300	9300	9300	9300	0
300	20230605	152700	101924260	9300	9300	9300	9300	0
301	20230605	152600	101924260	9300	9300	9300	9300	0
302	20230605	152500	101924260	9300	9300	9300	9300	0
303	20230605	152400	101924260	9300	9300	9300	9300	0
304	20230605	152300	101924260	9300	9300	9300	9300	0
305	20230605	152200	101924260	9300	9300	9300	9300	0
306	20230605	152100	101924260	9300	9300	9300	9300	0
307	20230605	152000	101924260	9300	9300	9300	9300	0
308	20230605	151900	101924260	9300	9280	9300	9280	2
309	20230605	151800	101905680	9300	9300	9300	9300	0
310	20230605	151700	101905680	9300	9300	9300	9300	2
311	20230605	151600	101887080	9270	9300	9300	9270	74
312	20230605	151500	101200820	9280	9280	9300	9280	146
313	20230605	151400	99845920	9300	9280	9300	9280	90
314	20230605	151300	99010700	9300	9290	9300	9290	91
315	20230605	151200	98165300	9300	9300	9300	9300	0
316	20230605	151100	98165300	9300	9300	9300	9300	0
317	20230605	151000	98165300	9300	9300	9300	9300	0
318	20230605	150900	98165300	9300	9300	9300	9300	0
319	20230605	150800	98165300	9300	9300	9300	9300	0
320	20230605	150700	98165300	9300	9300	9300	9300	0
321	20230605	150600	98165300	9300	9300	9300	9300	0
322	20230605	150500	98165300	9300	9300	9300	9300	0
323	20230605	150400	98165300	9300	9290	9300	9290	6
324	20230605	150300	98109510	9300	9300	9300	9300	0
325	20230605	150200	98109510	9300	9300	9300	9300	0
326	20230605	150100	98109510	9300	9300	9300	9300	0
327	20230605	150000	98109510	9300	9300	9300	9300	0
328	20230605	145900	98109510	9300	9300	9300	9300	0
329	20230605	145800	98109510	9300	9300	9300	9300	0
330	20230605	145700	98109510	9300	9300	9300	9300	0
331	20230605	145600	98109510	9300	9300	9300	9300	0
332	20230605	145500	98109510	9300	9300	9300	9300	1
333	20230605	145400	98100210	9300	9300	9300	9300	0
334	20230605	145300	98100210	9300	9300	9300	9300	0
335	20230605	145200	98100210	9300	9300	9300	9300	0
336	20230605	145100	98100210	9300	9300	9300	9300	33
337	20230605	145000	97793310	9300	9300	9300	9300	0
338	20230605	144900	97793310	9300	9300	9300	9290	11
339	20230605	144800	97691020	9300	9300	9300	9300	72
340	20230605	144700	97021420	9300	9300	9300	9300	1
341	20230605	144600	97012120	9300	9300	9300	9300	0
342	20230605	144500	97012120	9300	9300	9300	9300	15
343	20230605	144400	96872620	9300	9300	9300	9300	0
344	20230605	144300	96872620	9300	9300	9300	9300	215
345	20230605	144200	94873120	9300	9300	9300	9300	0
346	20230605	144100	94873120	9300	9300	9300	9300	2
347	20230605	144000	94854520	9300	9300	9300	9300	0
348	20230605	143900	94854520	9300	9280	9300	9270	194
349	20230605	143800	93055070	9300	9300	9300	9300	1
350	20230605	143700	93045770	9300	9300	9300	9300	0
351	20230605	143600	93045770	9300	9290	9300	9290	3
352	20230605	143500	93017880	9300	9300	9300	9300	0
353	20230605	143400	93017880	9300	9290	9300	9290	11
354	20230605	143300	92915610	9290	9290	9290	9290	36
355	20230605	143200	92581170	9300	9300	9300	9300	0
356	20230605	143100	92581170	9300	9300	9300	9300	0
357	20230605	143000	92581170	9300	9300	9300	9300	0
358	20230605	142900	92581170	9300	9300	9300	9300	0
359	20230605	142800	92581170	9300	9300	9300	9300	0
360	20230605	142700	92581170	9300	9300	9300	9300	0
361	20230605	142600	92581170	9300	9300	9300	9300	1
362	20230605	142500	92571870	9300	9300	9300	9300	0
363	20230605	142400	92571870	9300	9300	9300	9300	0
364	20230605	142300	92571870	9300	9300	9300	9300	0
365	20230605	142200	92571870	9300	9270	9300	9270	2
366	20230605	142100	92553300	9300	9300	9300	9270	55
367	20230605	142000	92042970	9280	9290	9290	9280	228
368	20230605	141900	89926800	9290	9290	9290	9290	319
369	20230605	141800	86963290	9300	9300	9300	9300	0
370	20230605	141700	86963290	9300	9300	9300	9300	0
371	20230605	141600	86963290	9300	9300	9300	9300	0
372	20230605	141500	86963290	9300	9300	9300	9300	0
373	20230605	141400	86963290	9300	9300	9300	9300	0
374	20230605	141300	86963290	9300	9300	9300	9300	0
375	20230605	141200	86963290	9300	9300	9300	9300	0
376	20230605	141100	86963290	9300	9300	9300	9300	0
377	20230605	141000	86963290	9300	9300	9300	9300	11
378	20230605	140900	86860990	9300	9300	9300	9300	0
379	20230605	140800	86860990	9300	9300	9300	9300	53
380	20230605	140700	86368090	9300	9300	9300	9300	70
381	20230605	140600	85717090	9300	9300	9300	9300	0
382	20230605	140500	85717090	9300	9300	9300	9300	0
383	20230605	140400	85717090	9300	9300	9300	9300	0
384	20230605	140300	85717090	9300	9300	9300	9300	31
385	20230605	140200	85428790	9300	9300	9300	9300	1
386	20230605	140100	85419490	9290	9300	9300	9290	6
387	20230605	140000	85363700	9300	9300	9300	9300	0
388	20230605	135900	85363700	9300	9300	9300	9300	50
389	20230605	135800	84898700	9300	9300	9300	9300	0
390	20230605	135700	84898700	9300	9300	9300	9300	0
391	20230605	135600	84898700	9300	9300	9300	9300	0
392	20230605	135500	84898700	9300	9300	9300	9300	0
393	20230605	135400	84898700	9300	9300	9300	9300	0
394	20230605	135300	84898700	9300	9300	9300	9300	40
395	20230605	135200	84526700	9300	9300	9300	9300	0
396	20230605	135100	84526700	9300	9300	9300	9300	0
397	20230605	135000	84526700	9300	9300	9300	9300	0
398	20230605	134900	84526700	9300	9300	9300	9300	1
399	20230605	134800	84517400	9290	9290	9290	9290	0
400	20230605	134700	84517400	9290	9290	9290	9290	2
401	20230605	134600	84498820	9300	9300	9300	9300	0
402	20230605	134500	84498820	9300	9300	9300	9300	42
403	20230605	134400	84108220	9290	9290	9290	9290	0
404	20230605	134300	84108220	9290	9290	9290	9290	0
405	20230605	134200	84108220	9290	9290	9290	9290	0
406	20230605	134100	84108220	9290	9290	9290	9290	1
407	20230605	134000	84098930	9300	9300	9300	9300	0
408	20230605	133900	84098930	9300	9300	9300	9300	0
409	20230605	133800	84098930	9300	9300	9300	9300	0
410	20230605	133700	84098930	9300	9300	9300	9300	10
411	20230605	133600	84005930	9300	9300	9300	9300	0
412	20230605	133500	84005930	9300	9300	9300	9300	0
413	20230605	133400	84005930	9300	9300	9300	9300	0
414	20230605	133300	84005930	9300	9300	9300	9300	5
415	20230605	133200	83959430	9290	9290	9290	9290	0
416	20230605	133100	83959430	9290	9290	9290	9290	1
417	20230605	133000	83950140	9290	9290	9300	9290	4
418	20230605	132900	83912970	9300	9300	9300	9300	0
419	20230605	132800	83912970	9300	9300	9300	9300	0
420	20230605	132700	83912970	9300	9300	9300	9300	0
421	20230605	132600	83912970	9300	9300	9300	9300	1
422	20230605	132500	83903670	9290	9290	9290	9290	38
423	20230605	132400	83550650	9280	9280	9280	9280	2
424	20230605	132300	83532090	9290	9290	9290	9290	63
425	20230605	132200	82946820	9290	9290	9290	9290	0
426	20230605	132100	82946820	9290	9290	9290	9290	0
427	20230605	132000	82946820	9290	9290	9290	9290	10
428	20230605	131900	82853920	9290	9290	9290	9290	0
429	20230605	131800	82853920	9290	9290	9290	9290	0
430	20230605	131700	82853920	9290	9290	9290	9290	0
431	20230605	131600	82853920	9290	9290	9290	9290	1
432	20230605	131500	82844630	9280	9280	9280	9280	0
433	20230605	131400	82844630	9280	9280	9280	9280	0
434	20230605	131300	82844630	9280	9280	9280	9280	0
435	20230605	131200	82844630	9280	9280	9280	9280	0
436	20230605	131100	82844630	9280	9280	9280	9280	10
437	20230605	131000	82751830	9290	9290	9290	9290	0
438	20230605	130900	82751830	9290	9290	9290	9290	0
439	20230605	130800	82751830	9290	9290	9290	9290	0
440	20230605	130700	82751830	9290	9290	9290	9290	0
441	20230605	130600	82751830	9290	9290	9290	9290	1
442	20230605	130500	82742540	9290	9290	9290	9290	5
443	20230605	130400	82696090	9290	9290	9290	9290	0
444	20230605	130300	82696090	9290	9290	9290	9290	0
445	20230605	130200	82696090	9290	9290	9290	9290	0
446	20230605	130100	82696090	9290	9290	9290	9290	0
447	20230605	130000	82696090	9290	9290	9290	9290	22
448	20230605	125900	82491710	9280	9280	9280	9280	0
449	20230605	125800	82491710	9280	9280	9280	9280	0
450	20230605	125700	82491710	9280	9280	9280	9280	0
451	20230605	125600	82491710	9280	9280	9280	9280	0
452	20230605	125500	82491710	9280	9280	9280	9280	6
453	20230605	125400	82436030	9280	9280	9280	9280	0
454	20230605	125300	82436030	9280	9280	9280	9280	0
455	20230605	125200	82436030	9280	9280	9280	9280	0
456	20230605	125100	82436030	9280	9280	9280	9280	5
457	20230605	125000	82389630	9280	9280	9280	9280	2
458	20230605	124900	82371070	9280	9280	9280	9280	0
459	20230605	124800	82371070	9280	9280	9280	9280	0
460	20230605	124700	82371070	9280	9280	9280	9280	0
461	20230605	124600	82371070	9280	9280	9280	9280	0
462	20230605	124500	82371070	9280	9280	9280	9280	0
463	20230605	124400	82371070	9280	9280	9280	9280	300
464	20230605	124300	79587070	9280	9280	9280	9280	20
465	20230605	124200	79401470	9290	9290	9290	9290	10
466	20230605	124100	79308570	9300	9300	9300	9300	0
467	20230605	124000	79308570	9300	9300	9300	9300	0
468	20230605	123900	79308570	9300	9300	9300	9300	0
469	20230605	123800	79308570	9300	9300	9300	9300	0
470	20230605	123700	79308570	9300	9300	9300	9300	0
471	20230605	123600	79308570	9300	9300	9300	9300	0
472	20230605	123500	79308570	9300	9300	9300	9300	0
473	20230605	123400	79308570	9300	9300	9300	9300	0
474	20230605	123300	79308570	9300	9300	9300	9300	0
475	20230605	123200	79308570	9300	9300	9300	9300	1
476	20230605	123100	79299270	9280	9280	9280	9280	1
477	20230605	123000	79289990	9300	9300	9300	9300	0
478	20230605	122900	79289990	9300	9300	9300	9300	60
479	20230605	122800	78731990	9300	9300	9300	9300	0
480	20230605	122700	78731990	9300	9300	9300	9300	0
481	20230605	122600	78731990	9300	9300	9300	9300	0
482	20230605	122500	78731990	9300	9300	9300	9300	10
483	20230605	122400	78638990	9300	9300	9300	9300	0
484	20230605	122300	78638990	9300	9300	9300	9300	10
485	20230605	122200	78545990	9300	9300	9300	9300	0
486	20230605	122100	78545990	9300	9300	9300	9300	1
487	20230605	122000	78536690	9300	9300	9300	9300	0
488	20230605	121900	78536690	9300	9300	9300	9300	0
489	20230605	121800	78536690	9300	9300	9300	9300	0
490	20230605	121700	78536690	9300	9300	9300	9300	0
491	20230605	121600	78536690	9300	9300	9300	9300	0
492	20230605	121500	78536690	9300	9300	9300	9300	0
493	20230605	121400	78536690	9300	9300	9300	9300	1
494	20230605	121300	78527390	9300	9300	9300	9300	0
495	20230605	121200	78527390	9300	9300	9300	9300	0
496	20230605	121100	78527390	9300	9300	9300	9300	0
497	20230605	121000	78527390	9300	9300	9300	9300	0
498	20230605	120900	78527390	9300	9280	9300	9280	240
499	20230605	120800	76297140	9290	9290	9290	9290	1
500	20230605	120700	76287850	9210	9210	9210	9210	0
501	20230605	120600	76287850	9210	9210	9210	9210	0
502	20230605	120500	76287850	9210	9290	9290	9210	1000
503	20230605	120400	67044870	9300	9300	9300	9300	0
504	20230605	120300	67044870	9300	9300	9300	9300	0
505	20230605	120200	67044870	9300	9300	9300	9300	0
506	20230605	120100	67044870	9300	9300	9300	9300	0
507	20230605	120000	67044870	9300	9300	9300	9300	0
508	20230605	115900	67044870	9300	9300	9300	9300	0
509	20230605	115800	67044870	9300	9300	9300	9300	0
510	20230605	115700	67044870	9300	9300	9300	9300	0
511	20230605	115600	67044870	9300	9300	9300	9300	0
512	20230605	115500	67044870	9300	9270	9300	9270	2
513	20230605	115400	67026300	9300	9300	9300	9300	0
514	20230605	115300	67026300	9300	9300	9300	9300	0
515	20230605	115200	67026300	9300	9300	9300	9300	0
516	20230605	115100	67026300	9300	9300	9300	9300	0
517	20230605	115000	67026300	9300	9300	9300	9300	0
518	20230605	114900	67026300	9300	9300	9300	9300	1
519	20230605	114800	67017000	9260	9260	9260	9260	0
520	20230605	114700	67017000	9260	9290	9290	9260	500
521	20230605	114600	62385550	9270	9300	9300	9270	501
522	20230605	114500	57737740	9300	9300	9300	9300	77
523	20230605	114400	57021640	9300	9300	9300	9300	0
524	20230605	114300	57021640	9300	9300	9300	9300	0
525	20230605	114200	57021640	9300	9300	9310	9300	957
526	20230605	114100	48121270	9300	9300	9300	9300	0
527	20230605	114000	48121270	9300	9300	9300	9300	0
528	20230605	113900	48121270	9300	9300	9300	9300	2
529	20230605	113800	48102670	9290	9290	9290	9290	1
530	20230605	113700	48093380	9300	9300	9300	9300	50
531	20230605	113600	47628380	9300	9300	9300	9300	0
532	20230605	113500	47628380	9300	9300	9300	9300	0
533	20230605	113400	47628380	9300	9300	9300	9300	0
534	20230605	113300	47628380	9300	9300	9300	9300	50
535	20230605	113200	47163380	9300	9300	9300	9300	51
536	20230605	113100	46689080	9300	9300	9300	9300	0
537	20230605	113000	46689080	9300	9300	9300	9300	0
538	20230605	112900	46689080	9300	9300	9300	9300	2
539	20230605	112800	46670480	9300	9300	9300	9300	0
540	20230605	112700	46670480	9300	9300	9300	9300	0
541	20230605	112600	46670480	9300	9300	9300	9300	0
542	20230605	112500	46670480	9300	9300	9300	9300	0
543	20230605	112400	46670480	9300	9300	9300	9300	0
544	20230605	112300	46670480	9300	9300	9300	9300	0
545	20230605	112200	46670480	9300	9300	9300	9300	54
546	20230605	112100	46168280	9330	9330	9330	9330	0
547	20230605	112000	46168280	9330	9330	9330	9330	0
548	20230605	111900	46168280	9330	9330	9330	9330	0
549	20230605	111800	46168280	9330	9330	9330	9330	0
550	20230605	111700	46168280	9330	9330	9330	9330	0
551	20230605	111600	46168280	9330	9330	9330	9330	0
552	20230605	111500	46168280	9330	9330	9330	9330	0
553	20230605	111400	46168280	9330	9330	9330	9330	6
554	20230605	111300	46112300	9330	9330	9330	9330	0
555	20230605	111200	46112300	9330	9330	9330	9330	1
556	20230605	111100	46102970	9330	9330	9330	9330	0
557	20230605	111000	46102970	9330	9330	9330	9330	0
558	20230605	110900	46102970	9330	9330	9330	9330	0
559	20230605	110800	46102970	9330	9330	9330	9330	1
560	20230605	110700	46093640	9280	9290	9290	9280	150
561	20230605	110600	44700640	9290	9290	9290	9290	2
562	20230605	110500	44682060	9280	9280	9280	9280	0
563	20230605	110400	44682060	9280	9310	9310	9280	300
564	20230605	110300	41895810	9300	9300	9300	9300	0
565	20230605	110200	41895810	9300	9320	9320	9300	14
566	20230605	110100	41765590	9330	9330	9330	9330	3
567	20230605	110000	41737600	9330	9330	9330	9330	0
568	20230605	105900	41737600	9330	9330	9330	9330	1
569	20230605	105800	41728270	9330	9330	9330	9330	0
570	20230605	105700	41728270	9330	9330	9330	9330	0
571	20230605	105600	41728270	9330	9330	9330	9330	0
572	20230605	105500	41728270	9330	9330	9330	9330	0
573	20230605	105400	41728270	9330	9330	9330	9330	0
574	20230605	105300	41728270	9330	9330	9330	9330	20
575	20230605	105200	41541670	9330	9330	9330	9330	0
576	20230605	105100	41541670	9330	9330	9330	9330	0
577	20230605	105000	41541670	9330	9330	9330	9330	0
578	20230605	104900	41541670	9330	9330	9330	9330	2
579	20230605	104800	41523010	9330	9330	9330	9330	0
580	20230605	104700	41523010	9330	9320	9330	9290	729
581	20230605	104600	34746800	9330	9330	9330	9330	1
582	20230605	104500	34737470	9320	9320	9320	9320	0
583	20230605	104400	34737470	9320	9320	9320	9320	0
584	20230605	104300	34737470	9320	9320	9320	9320	0
585	20230605	104200	34737470	9320	9320	9320	9320	0
586	20230605	104100	34737470	9320	9320	9320	9320	0
587	20230605	104000	34737470	9320	9320	9320	9320	2
588	20230605	103900	34718830	9330	9330	9330	9330	3
589	20230605	103800	34690840	9330	9330	9330	9330	0
590	20230605	103700	34690840	9330	9330	9330	9330	1
591	20230605	103600	34681510	9340	9340	9340	9340	0
592	20230605	103500	34681510	9340	9330	9340	9330	3
593	20230605	103400	34653510	9340	9340	9340	9340	10
594	20230605	103300	34560110	9340	9340	9340	9340	0
595	20230605	103200	34560110	9340	9340	9340	9340	0
596	20230605	103100	34560110	9340	9340	9340	9340	3
597	20230605	103000	34532090	9340	9340	9340	9340	0
598	20230605	102900	34532090	9340	9340	9340	9340	0
599	20230605	102800	34532090	9340	9340	9340	9340	0
600	20230605	102700	34532090	9340	9340	9340	9340	0
601	20230605	102600	34532090	9340	9340	9340	9340	0
602	20230605	102500	34532090	9340	9340	9340	9340	0
603	20230605	102400	34532090	9340	9340	9340	9340	1
604	20230605	102300	34522750	9330	9330	9330	9330	411
605	20230605	102200	30688120	9330	9330	9330	9330	0
606	20230605	102100	30688120	9330	9330	9330	9330	0
607	20230605	102000	30688120	9330	9330	9330	9330	507
608	20230605	101900	25957810	9340	9340	9340	9340	7
609	20230605	101800	25892430	9350	9350	9350	9350	3
610	20230605	101700	25864380	9340	9350	9350	9340	11
611	20230605	101600	25761630	9340	9340	9340	9340	1
612	20230605	101500	25752290	9350	9350	9350	9350	0
613	20230605	101400	25752290	9350	9350	9350	9350	3
614	20230605	101300	25724240	9340	9340	9340	9340	12
615	20230605	101200	25612160	9340	9340	9340	9340	104
616	20230605	101100	24640800	9330	9320	9330	9320	51
617	20230605	101000	24165320	9320	9320	9320	9320	10
618	20230605	100900	24072120	9310	9310	9310	9310	0
619	20230605	100800	24072120	9310	9310	9310	9310	26
620	20230605	100700	23830060	9320	9320	9320	9320	0
621	20230605	100600	23830060	9320	9320	9320	9320	21
622	20230605	100500	23634340	9320	9320	9320	9320	5
623	20230605	100400	23587740	9310	9310	9310	9310	10
624	20230605	100300	23494640	9320	9320	9320	9320	0
625	20230605	100200	23494640	9320	9320	9320	9320	0
626	20230605	100100	23494640	9320	9320	9320	9320	0
627	20230605	100000	23494640	9320	9320	9320	9320	0
628	20230605	095900	23494640	9320	9320	9320	9320	0
629	20230605	095800	23494640	9320	9320	9320	9320	0
630	20230605	095700	23494640	9320	9320	9320	9320	0
631	20230605	095600	23494640	9320	9320	9320	9320	2
632	20230605	095500	23476000	9320	9320	9320	9320	0
633	20230605	095400	23476000	9320	9320	9320	9320	2
634	20230605	095300	23457360	9310	9310	9310	9310	12
635	20230605	095200	23345640	9310	9310	9310	9310	0
636	20230605	095100	23345640	9310	9310	9310	9310	1
637	20230605	095000	23336330	9310	9280	9310	9280	3
638	20230605	094900	23308460	9310	9310	9310	9310	1
639	20230605	094800	23299150	9350	9350	9350	9350	0
640	20230605	094700	23299150	9350	9350	9350	9350	0
641	20230605	094600	23299150	9350	9350	9350	9350	0
642	20230605	094500	23299150	9350	9350	9350	9350	0
643	20230605	094400	23299150	9350	9350	9350	9350	0
644	20230605	094300	23299150	9350	9350	9350	9350	2
645	20230605	094200	23280450	9350	9350	9350	9350	0
646	20230605	094100	23280450	9350	9340	9350	9340	5
647	20230605	094000	23233720	9350	9340	9350	9340	12
648	20230605	093900	23121530	9340	9340	9340	9340	5
649	20230605	093800	23074830	9340	9340	9340	9340	0
650	20230605	093700	23074830	9340	9340	9340	9340	3
651	20230605	093600	23046810	9330	9340	9340	9270	230
652	20230605	093500	20914470	9350	9350	9350	9350	0
653	20230605	093400	20914470	9350	9350	9350	9350	0
654	20230605	093300	20914470	9350	9350	9350	9350	2
655	20230605	093200	20895770	9350	9350	9350	9350	4
656	20230605	093100	20858370	9350	9350	9350	9350	5
657	20230605	093000	20811620	9350	9270	9350	9270	5
658	20230605	092900	20765050	9350	9340	9350	9340	47
659	20230605	092800	20326060	9340	9330	9340	9330	6
660	20230605	092700	20270060	9270	9320	9320	9270	110
661	20230605	092600	19248230	9340	9330	9340	9330	40
662	20230605	092500	18875020	9330	9320	9330	9320	2
663	20230605	092400	18856370	9320	9320	9320	9320	8
664	20230605	092300	18781810	9330	9330	9330	9330	11
665	20230605	092200	18679180	9340	9340	9340	9340	0
666	20230605	092100	18679180	9340	9330	9340	9330	4
667	20230605	092000	18641850	9340	9330	9340	9330	8
668	20230605	091900	18567200	9330	9340	9340	9330	100
669	20230605	091800	17633350	9340	9340	9340	9340	0
670	20230605	091700	17633350	9340	9340	9340	9340	0
671	20230605	091600	17633350	9340	9340	9340	9340	0
672	20230605	091500	17633350	9340	9340	9340	9340	2
673	20230605	091400	17614670	9340	9340	9340	9340	0
674	20230605	091300	17614670	9340	9340	9340	9340	1
675	20230605	091200	17605330	9340	9330	9340	9330	1167
676	20230605	091100	6717200	9330	9330	9330	9330	61
677	20230605	091000	6148070	9330	9330	9330	9330	106
678	20230605	090900	5159090	9330	9330	9330	9330	35
679	20230605	090800	4832540	9330	9330	9330	9330	1
680	20230605	090700	4823210	9330	9320	9330	9320	3
681	20230605	090600	4795240	9330	9330	9330	9330	0
682	20230605	090500	4795240	9330	9330	9330	9330	0
683	20230605	090400	4795240	9330	9330	9330	9320	5
684	20230605	090300	4748620	9330	9330	9330	9330	0
685	20230605	090200	4748620	9330	9330	9330	9330	11
686	20230605	090100	4645990	9340	9290	9340	9290	44
687	20230605	090000	4236390	9270	9270	9270	9270	457