KissMeData/039860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192800	185467760	5050	5050	5050	5050	917
3	20230605	192700	185467760	5050	5050	5050	5050	0
4	20230605	192600	185467760	5050	5050	5050	5050	0
5	20230605	192500	185467760	5050	5050	5050	5050	0
6	20230605	192400	185467760	5050	5050	5050	5050	0
7	20230605	192300	185467760	5050	5050	5050	5050	0
8	20230605	192200	185467760	5050	5050	5050	5050	0
9	20230605	192100	185467760	5050	5050	5050	5050	0
10	20230605	192000	185467760	5050	5050	5050	5050	0
11	20230605	191900	185467760	5050	5050	5050	5050	0
12	20230605	191800	185467760	5050	5050	5050	5050	0
13	20230605	191700	185467760	5050	5050	5050	5050	0
14	20230605	191600	185467760	5050	5050	5050	5050	0
15	20230605	191500	185467760	5050	5050	5050	5050	0
16	20230605	191400	185467760	5050	5050	5050	5050	0
17	20230605	191300	185467760	5050	5050	5050	5050	0
18	20230605	191200	185467760	5050	5050	5050	5050	0
19	20230605	191100	185467760	5050	5050	5050	5050	0
20	20230605	191000	185467760	5050	5050	5050	5050	0
21	20230605	190900	185467760	5050	5050	5050	5050	0
22	20230605	190800	185467760	5050	5050	5050	5050	0
23	20230605	190700	185467760	5050	5050	5050	5050	0
24	20230605	190600	185467760	5050	5050	5050	5050	0
25	20230605	190500	185467760	5050	5050	5050	5050	0
26	20230605	190400	185467760	5050	5050	5050	5050	0
27	20230605	190300	185467760	5050	5050	5050	5050	0
28	20230605	190200	185467760	5050	5050	5050	5050	0
29	20230605	190100	185467760	5050	5050	5050	5050	0
30	20230605	190000	185467760	5050	5050	5050	5050	0
31	20230605	185900	185467760	5050	5050	5050	5050	0
32	20230605	185800	185467760	5050	5050	5050	5050	917
33	20230605	185700	185467760	5050	5050	5050	5050	0
34	20230605	185600	185467760	5050	5050	5050	5050	0
35	20230605	185500	185467760	5050	5050	5050	5050	0
36	20230605	185400	185467760	5050	5050	5050	5050	0
37	20230605	185300	185467760	5050	5050	5050	5050	0
38	20230605	185200	185467760	5050	5050	5050	5050	0
39	20230605	185100	185467760	5050	5050	5050	5050	0
40	20230605	185000	185467760	5050	5050	5050	5050	0
41	20230605	184900	185467760	5050	5050	5050	5050	0
42	20230605	184800	185467760	5050	5050	5050	5050	0
43	20230605	184700	185467760	5050	5050	5050	5050	0
44	20230605	184600	185467760	5050	5050	5050	5050	0
45	20230605	184500	185467760	5050	5050	5050	5050	0
46	20230605	184400	185467760	5050	5050	5050	5050	0
47	20230605	184300	185467760	5050	5050	5050	5050	0
48	20230605	184200	185467760	5050	5050	5050	5050	0
49	20230605	184100	185467760	5050	5050	5050	5050	0
50	20230605	184000	185467760	5050	5050	5050	5050	0
51	20230605	183900	185467760	5050	5050	5050	5050	0
52	20230605	183800	185467760	5050	5050	5050	5050	0
53	20230605	183700	185467760	5050	5050	5050	5050	0
54	20230605	183600	185467760	5050	5050	5050	5050	0
55	20230605	183500	185467760	5050	5050	5050	5050	0
56	20230605	183400	185467760	5050	5050	5050	5050	0
57	20230605	183300	185467760	5050	5050	5050	5050	0
58	20230605	183200	185467760	5050	5050	5050	5050	0
59	20230605	183100	185467760	5050	5050	5050	5050	0
60	20230605	183000	185467760	5050	5050	5050	5050	0
61	20230605	182900	185467760	5050	5050	5050	5050	0
62	20230605	182800	185467760	5050	5050	5050	5050	917
63	20230605	182700	185467760	5050	5050	5050	5050	0
64	20230605	182600	185467760	5050	5050	5050	5050	0
65	20230605	182500	185467760	5050	5050	5050	5050	0
66	20230605	182400	185467760	5050	5050	5050	5050	0
67	20230605	182300	185467760	5050	5050	5050	5050	0
68	20230605	182200	185467760	5050	5050	5050	5050	0
69	20230605	182100	185467760	5050	5050	5050	5050	0
70	20230605	182000	185467760	5050	5050	5050	5050	0
71	20230605	181900	185467760	5050	5050	5050	5050	0
72	20230605	181800	185467760	5050	5050	5050	5050	0
73	20230605	181700	185467760	5050	5050	5050	5050	0
74	20230605	181600	185467760	5050	5050	5050	5050	0
75	20230605	181500	185467760	5050	5050	5050	5050	0
76	20230605	181400	185467760	5050	5050	5050	5050	0
77	20230605	181300	185467760	5050	5050	5050	5050	0
78	20230605	181200	185467760	5050	5050	5050	5050	0
79	20230605	181100	185467760	5050	5050	5050	5050	0
80	20230605	181000	185467760	5050	5050	5050	5050	0
81	20230605	180900	185467760	5050	5050	5050	5050	0
82	20230605	180800	185467760	5050	5050	5050	5050	0
83	20230605	180700	185467760	5050	5050	5050	5050	0
84	20230605	180600	185467760	5050	5050	5050	5050	0
85	20230605	180500	185467760	5050	5050	5050	5050	0
86	20230605	180400	185467760	5050	5050	5050	5050	0
87	20230605	180300	185467760	5050	5050	5050	5050	0
88	20230605	180200	185467760	5050	5050	5050	5050	0
89	20230605	180100	185467760	5050	5050	5050	5050	0
90	20230605	180000	185467760	5050	5050	5050	5050	0
91	20230605	175900	185467760	5050	5050	5050	5050	0
92	20230605	175800	185467760	5050	5050	5050	5050	917
93	20230605	175700	185467760	5050	5050	5050	5050	0
94	20230605	175600	185467760	5050	5050	5050	5050	0
95	20230605	175500	185467760	5050	5050	5050	5050	0
96	20230605	175400	185467760	5050	5050	5050	5050	0
97	20230605	175300	185467760	5050	5050	5050	5050	0
98	20230605	175200	185467760	5050	5050	5050	5050	0
99	20230605	175100	185467760	5050	5050	5050	5050	0
100	20230605	175000	185467760	5050	5050	5050	5050	0
101	20230605	174900	185467760	5050	5050	5050	5050	0
102	20230605	174800	185467760	5050	5050	5050	5050	0
103	20230605	174700	185467760	5050	5050	5050	5050	0
104	20230605	174600	185467760	5050	5050	5050	5050	0
105	20230605	174500	185467760	5050	5050	5050	5050	0
106	20230605	174400	185467760	5050	5050	5050	5050	0
107	20230605	174300	185467760	5050	5050	5050	5050	0
108	20230605	174200	185467760	5050	5050	5050	5050	0
109	20230605	174100	185467760	5050	5050	5050	5050	0
110	20230605	174000	185467760	5050	5050	5050	5050	0
111	20230605	173900	185467760	5050	5050	5050	5050	0
112	20230605	173800	185467760	5050	5050	5050	5050	0
113	20230605	173700	185467760	5050	5050	5050	5050	0
114	20230605	173600	185467760	5050	5050	5050	5050	0
115	20230605	173500	185467760	5050	5050	5050	5050	0
116	20230605	173400	185467760	5050	5050	5050	5050	0
117	20230605	173300	185467760	5050	5050	5050	5050	0
118	20230605	173200	185467760	5050	5050	5050	5050	0
119	20230605	173100	185467760	5050	5050	5050	5050	0
120	20230605	173000	185467760	5050	5050	5050	5050	0
121	20230605	172900	185467760	5050	5050	5050	5050	0
122	20230605	172800	185467760	5050	5050	5050	5050	917
123	20230605	172700	185467760	5050	5050	5050	5050	0
124	20230605	172600	185467760	5050	5050	5050	5050	0
125	20230605	172500	185467760	5050	5050	5050	5050	0
126	20230605	172400	185467760	5050	5050	5050	5050	0
127	20230605	172300	185467760	5050	5050	5050	5050	0
128	20230605	172200	185467760	5050	5050	5050	5050	0
129	20230605	172100	185467760	5050	5050	5050	5050	0
130	20230605	172000	185467760	5050	5050	5050	5050	0
131	20230605	171900	185467760	5050	5050	5050	5050	0
132	20230605	171800	185467760	5050	5050	5050	5050	0
133	20230605	171700	185467760	5050	5050	5050	5050	0
134	20230605	171600	185467760	5050	5050	5050	5050	0
135	20230605	171500	185467760	5050	5050	5050	5050	0
136	20230605	171400	185467760	5050	5050	5050	5050	0
137	20230605	171300	185467760	5050	5050	5050	5050	0
138	20230605	171200	185467760	5050	5050	5050	5050	0
139	20230605	171100	185467760	5050	5050	5050	5050	0
140	20230605	171000	185467760	5050	5050	5050	5050	0
141	20230605	170900	185467760	5050	5050	5050	5050	0
142	20230605	170800	185467760	5050	5050	5050	5050	0
143	20230605	170700	185467760	5050	5050	5050	5050	0
144	20230605	170600	185467760	5050	5050	5050	5050	0
145	20230605	170500	185467760	5050	5050	5050	5050	0
146	20230605	170400	185467760	5050	5050	5050	5050	0
147	20230605	170300	185467760	5050	5050	5050	5050	0
148	20230605	170200	185467760	5050	5050	5050	5050	0
149	20230605	170100	185467760	5050	5050	5050	5050	0
150	20230605	170000	185467760	5050	5050	5050	5050	0
151	20230605	165900	185467760	5050	5050	5050	5050	0
152	20230605	165800	185467760	5050	5050	5050	5050	917
153	20230605	165700	185467760	5050	5050	5050	5050	0
154	20230605	165600	185467760	5050	5050	5050	5050	0
155	20230605	165500	185467760	5050	5050	5050	5050	0
156	20230605	165400	185467760	5050	5050	5050	5050	0
157	20230605	165300	185467760	5050	5050	5050	5050	0
158	20230605	165200	185467760	5050	5050	5050	5050	0
159	20230605	165100	185467760	5050	5050	5050	5050	0
160	20230605	165000	185467760	5050	5050	5050	5050	0
161	20230605	164900	185467760	5050	5050	5050	5050	0
162	20230605	164800	185467760	5050	5050	5050	5050	0
163	20230605	164700	185467760	5050	5050	5050	5050	0
164	20230605	164600	185467760	5050	5050	5050	5050	0
165	20230605	164500	185467760	5050	5050	5050	5050	0
166	20230605	164400	185467760	5050	5050	5050	5050	0
167	20230605	164300	185467760	5050	5050	5050	5050	0
168	20230605	164200	185467760	5050	5050	5050	5050	0
169	20230605	164100	185467760	5050	5050	5050	5050	0
170	20230605	164000	185467760	5050	5050	5050	5050	0
171	20230605	163900	185467760	5050	5050	5050	5050	0
172	20230605	163800	185467760	5050	5050	5050	5050	0
173	20230605	163700	185467760	5050	5050	5050	5050	0
174	20230605	163600	185467760	5050	5050	5050	5050	0
175	20230605	163500	185467760	5050	5050	5050	5050	0
176	20230605	163400	185467760	5050	5050	5050	5050	0
177	20230605	163300	185467760	5050	5050	5050	5050	0
178	20230605	163200	185467760	5050	5050	5050	5050	0
179	20230605	163100	185467760	5050	5050	5050	5050	0
180	20230605	163000	185467760	5050	5050	5050	5050	0
181	20230605	162900	185467760	5050	5050	5050	5050	0
182	20230605	162800	185467760	5050	5050	5050	5050	917
183	20230605	162700	185467760	5050	5050	5050	5050	0
184	20230605	162600	185467760	5050	5050	5050	5050	0
185	20230605	162500	185467760	5050	5050	5050	5050	0
186	20230605	162400	185467760	5050	5050	5050	5050	0
187	20230605	162300	185467760	5050	5050	5050	5050	0
188	20230605	162200	185467760	5050	5050	5050	5050	0
189	20230605	162100	185467760	5050	5050	5050	5050	0
190	20230605	162000	185467760	5050	5050	5050	5050	0
191	20230605	161900	185467760	5050	5050	5050	5050	0
192	20230605	161800	185467760	5050	5050	5050	5050	0
193	20230605	161700	185467760	5050	5050	5050	5050	0
194	20230605	161600	185467760	5050	5050	5050	5050	0
195	20230605	161500	185467760	5050	5050	5050	5050	0
196	20230605	161400	185467760	5050	5050	5050	5050	0
197	20230605	161300	185467760	5050	5050	5050	5050	0
198	20230605	161200	185467760	5050	5050	5050	5050	0
199	20230605	161100	185467760	5050	5050	5050	5050	0
200	20230605	161000	185467760	5050	5050	5050	5050	0
201	20230605	160900	185467760	5050	5050	5050	5050	0
202	20230605	160800	185467760	5050	5050	5050	5050	0
203	20230605	160700	185467760	5050	5050	5050	5050	0
204	20230605	160600	185467760	5050	5050	5050	5050	0
205	20230605	160500	185467760	5050	5050	5050	5050	0
206	20230605	160400	185467760	5050	5050	5050	5050	0
207	20230605	160300	185467760	5050	5050	5050	5050	0
208	20230605	160200	185467760	5050	5050	5050	5050	0
209	20230605	160100	185467760	5050	5050	5050	5050	0
210	20230605	160000	185467760	5050	5050	5050	5050	0
211	20230605	155900	185467760	5050	5050	5050	5050	0
212	20230605	155800	185467760	5050	5050	5050	5050	917
213	20230605	155700	185467760	5050	5050	5050	5050	0
214	20230605	155600	185467760	5050	5050	5050	5050	0
215	20230605	155500	185467760	5050	5050	5050	5050	0
216	20230605	155400	185467760	5050	5050	5050	5050	0
217	20230605	155300	185467760	5050	5050	5050	5050	0
218	20230605	155200	185467760	5050	5050	5050	5050	0
219	20230605	155100	185467760	5050	5050	5050	5050	0
220	20230605	155000	185467760	5050	5050	5050	5050	0
221	20230605	154900	185467760	5050	5050	5050	5050	0
222	20230605	154800	185467760	5050	5050	5050	5050	0
223	20230605	154700	185467760	5050	5050	5050	5050	0
224	20230605	154600	185467760	5050	5050	5050	5050	0
225	20230605	154500	185467760	5050	5050	5050	5050	0
226	20230605	154400	185467760	5050	5050	5050	5050	0
227	20230605	154300	185467760	5050	5050	5050	5050	0
228	20230605	154200	185467760	5050	5050	5050	5050	0
229	20230605	154100	185467760	5050	5050	5050	5050	0
230	20230605	154000	185467760	5050	5050	5050	5050	0
231	20230605	153900	185467760	5050	5050	5050	5050	0
232	20230605	153800	185467760	5050	5050	5050	5050	0
233	20230605	153700	185467760	5050	5050	5050	5050	0
234	20230605	153600	185467760	5050	5050	5050	5050	0
235	20230605	153500	185467760	5050	5050	5050	5050	0
236	20230605	153400	185467760	5050	5050	5050	5050	0
237	20230605	153300	185467760	5050	5050	5050	5050	0
238	20230605	153200	185467760	5050	5050	5050	5050	0
239	20230605	153100	185467760	5050	5050	5050	5050	0
240	20230605	153000	185467760	5050	5050	5050	5050	917
241	20230605	152900	180836910	5080	5080	5080	5080	0
242	20230605	152800	180836910	5080	5080	5080	5080	0
243	20230605	152700	180836910	5080	5080	5080	5080	0
244	20230605	152600	180836910	5080	5080	5080	5080	0
245	20230605	152500	180836910	5080	5080	5080	5080	0
246	20230605	152400	180836910	5080	5080	5080	5080	0
247	20230605	152300	180836910	5080	5080	5080	5080	0
248	20230605	152200	180836910	5080	5080	5080	5080	0
249	20230605	152100	180836910	5080	5080	5080	5080	0
250	20230605	152000	180836910	5080	5080	5080	5080	0
251	20230605	151900	180836910	5080	5070	5080	5070	1506
252	20230605	151800	173186860	5070	5070	5070	5050	1637
253	20230605	151700	164888070	5060	5060	5060	5060	520
254	20230605	151600	162256870	5050	5070	5070	5050	53
255	20230605	151500	161988530	5060	5060	5060	5060	0
256	20230605	151400	161988530	5060	5060	5060	5060	0
257	20230605	151300	161988530	5060	5060	5060	5060	0
258	20230605	151200	161988530	5060	5060	5060	5060	0
259	20230605	151100	161988530	5060	5060	5060	5060	137
260	20230605	151000	161295310	5060	5060	5060	5060	0
261	20230605	150900	161295310	5060	5060	5060	5060	455
262	20230605	150800	158993010	5060	5060	5060	5060	0
263	20230605	150700	158993010	5060	5060	5060	5060	0
264	20230605	150600	158993010	5060	5060	5060	5060	0
265	20230605	150500	158993010	5060	5060	5060	5060	0
266	20230605	150400	158993010	5060	5060	5060	5060	10
267	20230605	150300	158942410	5050	5050	5050	5050	148
268	20230605	150200	158195010	5060	5060	5060	5060	0
269	20230605	150100	158195010	5060	5060	5060	5060	366
270	20230605	150000	156343050	5060	5060	5060	5060	10
271	20230605	145900	156292450	5060	5060	5060	5060	0
272	20230605	145800	156292450	5060	5060	5060	5060	0
273	20230605	145700	156292450	5060	5060	5060	5060	50
274	20230605	145600	156039450	5060	5060	5060	5060	0
275	20230605	145500	156039450	5060	5060	5060	5060	9
276	20230605	145400	155993910	5060	5060	5060	5060	0
277	20230605	145300	155993910	5060	5060	5060	5060	4
278	20230605	145200	155973670	5060	5060	5060	5060	100
279	20230605	145100	155467670	5060	5060	5060	5060	0
280	20230605	145000	155467670	5060	5060	5060	5060	0
281	20230605	144900	155467670	5060	5060	5060	5060	0
282	20230605	144800	155467670	5060	5060	5060	5060	31
283	20230605	144700	155310810	5060	5060	5060	5060	5
284	20230605	144600	155285510	5060	5060	5060	5060	100
285	20230605	144500	154779510	5060	5060	5060	5060	0
286	20230605	144400	154779510	5060	5060	5060	5060	2
287	20230605	144300	154769390	5050	5050	5050	5050	0
288	20230605	144200	154769390	5050	5050	5050	5050	0
289	20230605	144100	154769390	5050	5050	5050	5050	0
290	20230605	144000	154769390	5050	5050	5050	5050	95
291	20230605	143900	154289640	5060	5060	5060	5060	1
292	20230605	143800	154284580	5050	5050	5050	5050	50
293	20230605	143700	154032080	5060	5060	5060	5060	0
294	20230605	143600	154032080	5060	5060	5060	5060	0
295	20230605	143500	154032080	5060	5060	5060	5060	0
296	20230605	143400	154032080	5060	5060	5060	5060	0
297	20230605	143300	154032080	5060	5060	5060	5060	0
298	20230605	143200	154032080	5060	5060	5060	5060	0
299	20230605	143100	154032080	5060	5060	5060	5060	0
300	20230605	143000	154032080	5060	5060	5060	5060	60
301	20230605	142900	153728480	5050	5050	5050	5050	2
302	20230605	142800	153718380	5050	5050	5050	5050	0
303	20230605	142700	153718380	5050	5050	5050	5050	0
304	20230605	142600	153718380	5050	5060	5060	5050	43
305	20230605	142500	153501200	5060	5060	5060	5060	28
306	20230605	142400	153359520	5060	5060	5060	5060	125
307	20230605	142300	152727020	5060	5060	5060	5060	2
308	20230605	142200	152716900	5060	5060	5060	5060	0
309	20230605	142100	152716900	5060	5060	5060	5060	101
310	20230605	142000	152205840	5060	5060	5060	5060	0
311	20230605	141900	152205840	5060	5060	5060	5060	70
312	20230605	141800	151851640	5060	5060	5060	5060	10
313	20230605	141700	151801040	5060	5060	5060	5060	10
314	20230605	141600	151750440	5060	5060	5060	5060	0
315	20230605	141500	151750440	5060	5060	5060	5060	25
316	20230605	141400	151623940	5060	5060	5060	5060	18
317	20230605	141300	151532860	5060	5060	5060	5060	8
318	20230605	141200	151492380	5060	5060	5060	5060	0
319	20230605	141100	151492380	5060	5060	5060	5060	11
320	20230605	141000	151436720	5060	5060	5060	5060	0
321	20230605	140900	151436720	5060	5060	5060	5060	0
322	20230605	140800	151436720	5060	5060	5060	5060	0
323	20230605	140700	151436720	5060	5060	5060	5060	0
324	20230605	140600	151436720	5060	5060	5060	5060	0
325	20230605	140500	151436720	5060	5060	5060	5060	0
326	20230605	140400	151436720	5060	5060	5060	5060	0
327	20230605	140300	151436720	5060	5060	5060	5060	4
328	20230605	140200	151416480	5060	5060	5060	5060	0
329	20230605	140100	151416480	5060	5060	5060	5060	0
330	20230605	140000	151416480	5060	5060	5060	5060	0
331	20230605	135900	151416480	5060	5060	5060	5060	0
332	20230605	135800	151416480	5060	5060	5060	5060	10
333	20230605	135700	151365880	5060	5060	5060	5060	20
334	20230605	135600	151264680	5060	5060	5060	5060	0
335	20230605	135500	151264680	5060	5060	5060	5060	503
336	20230605	135400	148719500	5070	5070	5070	5070	0
337	20230605	135300	148719500	5070	5070	5070	5070	0
338	20230605	135200	148719500	5070	5070	5070	5070	0
339	20230605	135100	148719500	5070	5070	5070	5070	0
340	20230605	135000	148719500	5070	5070	5070	5070	0
341	20230605	134900	148719500	5070	5070	5070	5070	0
342	20230605	134800	148719500	5070	5070	5070	5070	0
343	20230605	134700	148719500	5070	5070	5070	5070	0
344	20230605	134600	148719500	5070	5070	5070	5070	0
345	20230605	134500	148719500	5070	5070	5070	5070	0
346	20230605	134400	148719500	5070	5070	5070	5070	0
347	20230605	134300	148719500	5070	5070	5070	5070	0
348	20230605	134200	148719500	5070	5070	5070	5070	10
349	20230605	134100	148668800	5050	5050	5050	5050	0
350	20230605	134000	148668800	5050	5050	5050	5050	0
351	20230605	133900	148668800	5050	5050	5050	5050	0
352	20230605	133800	148668800	5050	5050	5050	5050	0
353	20230605	133700	148668800	5050	5050	5050	5050	150
354	20230605	133600	147911300	5050	5050	5050	5050	0
355	20230605	133500	147911300	5050	5050	5050	5050	0
356	20230605	133400	147911300	5050	5050	5050	5050	0
357	20230605	133300	147911300	5050	5060	5060	5050	171
358	20230605	133200	147047540	5070	5070	5070	5070	0
359	20230605	133100	147047540	5070	5070	5070	5070	50
360	20230605	133000	146794040	5070	5070	5070	5070	0
361	20230605	132900	146794040	5070	5070	5070	5070	0
362	20230605	132800	146794040	5070	5070	5070	5070	0
363	20230605	132700	146794040	5070	5070	5070	5070	0
364	20230605	132600	146794040	5070	5070	5070	5070	213
365	20230605	132500	145714130	5070	5070	5070	5070	0
366	20230605	132400	145714130	5070	5070	5070	5070	1
367	20230605	132300	145709060	5050	5050	5050	5050	0
368	20230605	132200	145709060	5050	5050	5050	5050	0
369	20230605	132100	145709060	5050	5050	5050	5050	50
370	20230605	132000	145456560	5050	5050	5050	5050	0
371	20230605	131900	145456560	5050	5060	5060	5050	234
372	20230605	131800	144273020	5060	5060	5060	5060	0
373	20230605	131700	144273020	5060	5060	5060	5060	0
374	20230605	131600	144273020	5060	5060	5060	5060	0
375	20230605	131500	144273020	5060	5060	5060	5060	0
376	20230605	131400	144273020	5060	5060	5060	5060	14
377	20230605	131300	144202180	5060	5060	5060	5060	132
378	20230605	131200	143534260	5070	5070	5070	5070	186
379	20230605	131100	142591240	5070	5070	5070	5070	0
380	20230605	131000	142591240	5070	5070	5070	5070	1
381	20230605	130900	142586170	5070	5070	5070	5070	0
382	20230605	130800	142586170	5070	5070	5070	5070	0
383	20230605	130700	142586170	5070	5070	5070	5070	0
384	20230605	130600	142586170	5070	5070	5070	5070	0
385	20230605	130500	142586170	5070	5070	5070	5070	0
386	20230605	130400	142586170	5070	5070	5070	5070	0
387	20230605	130300	142586170	5070	5070	5070	5070	2
388	20230605	130200	142576030	5070	5070	5070	5070	0
389	20230605	130100	142576030	5070	5070	5070	5070	0
390	20230605	130000	142576030	5070	5070	5070	5070	0
391	20230605	125900	142576030	5070	5070	5070	5070	0
392	20230605	125800	142576030	5070	5070	5070	5070	0
393	20230605	125700	142576030	5070	5070	5070	5070	0
394	20230605	125600	142576030	5070	5070	5070	5070	10
395	20230605	125500	142525330	5070	5070	5070	5070	0
396	20230605	125400	142525330	5070	5070	5070	5070	2
397	20230605	125300	142515190	5060	5060	5060	5060	0
398	20230605	125200	142515190	5060	5070	5070	5060	9
399	20230605	125100	142469570	5060	5060	5060	5060	1
400	20230605	125000	142464510	5050	5050	5050	5050	0
401	20230605	124900	142464510	5050	5050	5050	5050	15
402	20230605	124800	142388760	5050	5050	5050	5050	40
403	20230605	124700	142186760	5050	5050	5050	5050	0
404	20230605	124600	142186760	5050	5050	5050	5050	0
405	20230605	124500	142186760	5050	5050	5050	5050	0
406	20230605	124400	142186760	5050	5050	5050	5050	100
407	20230605	124300	141681760	5050	5050	5050	5050	0
408	20230605	124200	141681760	5050	5060	5060	5050	150
409	20230605	124100	140924060	5050	5050	5050	5050	0
410	20230605	124000	140924060	5050	5050	5050	5050	0
411	20230605	123900	140924060	5050	5050	5050	5050	0
412	20230605	123800	140924060	5050	5050	5050	5050	0
413	20230605	123700	140924060	5050	5050	5050	5050	0
414	20230605	123600	140924060	5050	5060	5060	5050	750
415	20230605	123500	137135410	5070	5070	5070	5070	112
416	20230605	123400	136567570	5070	5070	5070	5070	150
417	20230605	123300	135807070	5070	5070	5070	5070	0
418	20230605	123200	135807070	5070	5070	5070	5070	0
419	20230605	123100	135807070	5070	5070	5070	5070	191
420	20230605	123000	134838700	5060	5060	5060	5060	7
421	20230605	122900	134803280	5060	5060	5060	5060	0
422	20230605	122800	134803280	5060	5060	5060	5060	0
423	20230605	122700	134803280	5060	5060	5060	5060	0
424	20230605	122600	134803280	5060	5060	5060	5060	0
425	20230605	122500	134803280	5060	5060	5060	5060	0
426	20230605	122400	134803280	5060	5060	5060	5060	0
427	20230605	122300	134803280	5060	5060	5060	5060	0
428	20230605	122200	134803280	5060	5060	5060	5060	0
429	20230605	122100	134803280	5060	5060	5060	5060	0
430	20230605	122000	134803280	5060	5060	5060	5060	166
431	20230605	121900	133963320	5060	5060	5060	5060	37
432	20230605	121800	133776100	5060	5060	5060	5060	340
433	20230605	121700	132055700	5060	5060	5060	5060	0
434	20230605	121600	132055700	5060	5060	5060	5060	0
435	20230605	121500	132055700	5060	5060	5060	5060	0
436	20230605	121400	132055700	5060	5060	5060	5060	0
437	20230605	121300	132055700	5060	5060	5060	5060	0
438	20230605	121200	132055700	5060	5060	5060	5060	10
439	20230605	121100	132005100	5060	5060	5060	5060	5
440	20230605	121000	131979800	5060	5060	5060	5060	20
441	20230605	120900	131878600	5060	5060	5060	5060	0
442	20230605	120800	131878600	5060	5060	5060	5060	1
443	20230605	120700	131873540	5050	5050	5050	5050	0
444	20230605	120600	131873540	5050	5050	5050	5050	75
445	20230605	120500	131494790	5050	5050	5050	5050	0
446	20230605	120400	131494790	5050	5050	5050	5050	0
447	20230605	120300	131494790	5050	5050	5050	5050	0
448	20230605	120200	131494790	5050	5050	5050	5050	90
449	20230605	120100	131040290	5050	5050	5050	5050	0
450	20230605	120000	131040290	5050	5050	5050	5050	99
451	20230605	115900	130540340	5050	5050	5050	5050	1
452	20230605	115800	130535290	5050	5050	5050	5050	0
453	20230605	115700	130535290	5050	5050	5050	5050	0
454	20230605	115600	130535290	5050	5050	5050	5050	49
455	20230605	115500	130287840	5050	5050	5050	5050	1
456	20230605	115400	130282790	5060	5060	5060	5060	0
457	20230605	115300	130282790	5060	5060	5060	5060	0
458	20230605	115200	130282790	5060	5050	5060	5050	168
459	20230605	115100	129434330	5050	5050	5050	5050	0
460	20230605	115000	129434330	5050	5050	5050	5050	0
461	20230605	114900	129434330	5050	5050	5050	5050	5
462	20230605	114800	129409080	5050	5050	5050	5050	0
463	20230605	114700	129409080	5050	5050	5050	5050	2
464	20230605	114600	129398980	5050	5050	5050	5050	100
465	20230605	114500	128893980	5050	5050	5050	5050	0
466	20230605	114400	128893980	5050	5050	5050	5050	0
467	20230605	114300	128893980	5050	5050	5050	5050	0
468	20230605	114200	128893980	5050	5050	5050	5050	23
469	20230605	114100	128777830	5050	5050	5050	5050	104
470	20230605	114000	128252630	5050	5050	5050	5050	1
471	20230605	113900	128247580	5050	5050	5050	5050	0
472	20230605	113800	128247580	5050	5050	5050	5050	0
473	20230605	113700	128247580	5050	5050	5050	5050	1
474	20230605	113600	128242530	5040	5040	5040	5040	191
475	20230605	113500	127279890	5040	5040	5040	5040	0
476	20230605	113400	127279890	5040	5050	5050	5040	251
477	20230605	113300	126014840	5050	5050	5050	5050	0
478	20230605	113200	126014840	5050	5050	5050	5050	0
479	20230605	113100	126014840	5050	5050	5050	5050	0
480	20230605	113000	126014840	5050	5050	5050	5050	0
481	20230605	112900	126014840	5050	5050	5050	5050	0
482	20230605	112800	126014840	5050	5050	5050	5050	300
483	20230605	112700	124499840	5040	5040	5040	5040	0
484	20230605	112600	124499840	5040	5040	5040	5040	30
485	20230605	112500	124348640	5040	5040	5040	5040	0
486	20230605	112400	124348640	5040	5040	5040	5040	21
487	20230605	112300	124242800	5040	5040	5040	5040	70
488	20230605	112200	123890000	5040	5040	5040	5040	909
489	20230605	112100	119308640	5040	5040	5040	5040	1000
490	20230605	112000	114268640	5050	5050	5050	5050	10
491	20230605	111900	114218140	5050	5050	5050	5050	1
492	20230605	111800	114213090	5050	5050	5050	5050	2
493	20230605	111700	114202990	5050	5050	5050	5050	0
494	20230605	111600	114202990	5050	5050	5050	5050	1
495	20230605	111500	114197940	5050	5050	5050	5050	3
496	20230605	111400	114182790	5050	5050	5050	5050	0
497	20230605	111300	114182790	5050	5050	5050	5050	100
498	20230605	111200	113677790	5050	5050	5050	5050	0
499	20230605	111100	113677790	5050	5050	5050	5050	1
500	20230605	111000	113672740	5040	5040	5040	5040	0
501	20230605	110900	113672740	5040	5040	5040	5040	0
502	20230605	110800	113672740	5040	5040	5040	5040	0
503	20230605	110700	113672740	5040	5040	5040	5040	0
504	20230605	110600	113672740	5040	5040	5040	5040	222
505	20230605	110500	112553860	5050	5050	5050	5050	0
506	20230605	110400	112553860	5050	5050	5050	5050	0
507	20230605	110300	112553860	5050	5050	5050	5050	1
508	20230605	110200	112548810	5050	5050	5050	5050	1
509	20230605	110100	112543760	5040	5040	5040	5040	6
510	20230605	110000	112513520	5050	5050	5050	5050	0
511	20230605	105900	112513520	5050	5050	5050	5050	0
512	20230605	105800	112513520	5050	5050	5050	5050	228
513	20230605	105700	111362120	5050	5050	5050	5050	31
514	20230605	105600	111205570	5050	5050	5050	5050	0
515	20230605	105500	111205570	5050	5050	5050	5050	10
516	20230605	105400	111155070	5060	5060	5060	5060	25
517	20230605	105300	111028570	5050	5050	5050	5050	8
518	20230605	105200	110988170	5050	5050	5050	5050	0
519	20230605	105100	110988170	5050	5050	5050	5050	0
520	20230605	105000	110988170	5050	5050	5050	5050	0
521	20230605	104900	110988170	5050	5050	5050	5050	0
522	20230605	104800	110988170	5050	5050	5050	5050	0
523	20230605	104700	110988170	5050	5050	5050	5050	0
524	20230605	104600	110988170	5050	5050	5050	5050	0
525	20230605	104500	110988170	5050	5050	5050	5050	8
526	20230605	104400	110947770	5050	5050	5050	5050	0
527	20230605	104300	110947770	5050	5050	5050	5050	0
528	20230605	104200	110947770	5050	5050	5050	5050	0
529	20230605	104100	110947770	5050	5050	5050	5050	90
530	20230605	104000	110493270	5050	5050	5050	5050	0
531	20230605	103900	110493270	5050	5050	5050	5050	200
532	20230605	103800	109483270	5060	5060	5060	5060	0
533	20230605	103700	109483270	5060	5060	5060	5060	0
534	20230605	103600	109483270	5060	5060	5060	5060	0
535	20230605	103500	109483270	5060	5060	5060	5060	50
536	20230605	103400	109230270	5040	5050	5050	5040	1500
537	20230605	103300	101662390	5060	5060	5060	5060	0
538	20230605	103200	101662390	5060	5060	5060	5060	100
539	20230605	103100	101156390	5050	5050	5050	5050	0
540	20230605	103000	101156390	5050	5050	5050	5050	0
541	20230605	102900	101156390	5050	5050	5050	5050	19
542	20230605	102800	101060440	5050	5050	5050	5050	0
543	20230605	102700	101060440	5050	5050	5050	5050	836
544	20230605	102600	96838640	5050	5050	5050	5050	0
545	20230605	102500	96838640	5050	5050	5050	5050	0
546	20230605	102400	96838640	5050	5050	5050	5050	1
547	20230605	102300	96833590	5050	5050	5050	5050	0
548	20230605	102200	96833590	5050	5050	5050	5050	0
549	20230605	102100	96833590	5050	5050	5050	5050	167
550	20230605	102000	95990240	5050	5050	5050	5050	0
551	20230605	101900	95990240	5050	5050	5050	5050	0
552	20230605	101800	95990240	5050	5050	5050	5050	0
553	20230605	101700	95990240	5050	5050	5050	5050	0
554	20230605	101600	95990240	5050	5050	5050	5050	0
555	20230605	101500	95990240	5050	5060	5060	5050	900
556	20230605	101400	91445050	5050	5050	5050	5050	0
557	20230605	101300	91445050	5050	5050	5050	5050	81
558	20230605	101200	91036000	5060	5060	5060	5060	0
559	20230605	101100	91036000	5060	5060	5060	5060	0
560	20230605	101000	91036000	5060	5060	5060	5060	3
561	20230605	100900	91020820	5060	5060	5060	5060	98
562	20230605	100800	90524940	5060	5060	5060	5060	2
563	20230605	100700	90514820	5050	5050	5050	5050	0
564	20230605	100600	90514820	5050	5050	5050	5050	20
565	20230605	100500	90413820	5060	5060	5060	5060	0
566	20230605	100400	90413820	5060	5060	5060	5060	154
567	20230605	100300	89634580	5070	5070	5070	5070	25
568	20230605	100200	89507830	5070	5070	5070	5070	100
569	20230605	100100	89000830	5070	5070	5070	5070	0
570	20230605	100000	89000830	5070	5070	5070	5070	49
571	20230605	095900	88752400	5050	5050	5050	5050	0
572	20230605	095800	88752400	5050	5050	5050	5050	0
573	20230605	095700	88752400	5050	5050	5050	5050	514
574	20230605	095600	86156700	5050	5050	5050	5050	1700
575	20230605	095500	77571700	5050	5050	5050	5050	0
576	20230605	095400	77571700	5050	5050	5050	5050	0
577	20230605	095300	77571700	5050	5050	5050	5050	0
578	20230605	095200	77571700	5050	5050	5050	5050	0
579	20230605	095100	77571700	5050	5050	5050	5050	0
580	20230605	095000	77571700	5050	5050	5050	5050	0
581	20230605	094900	77571700	5050	5050	5050	5050	0
582	20230605	094800	77571700	5050	5050	5050	5050	0
583	20230605	094700	77571700	5050	5050	5050	5050	19
584	20230605	094600	77475750	5050	5050	5050	5050	0
585	20230605	094500	77475750	5050	5050	5050	5050	800
586	20230605	094400	73435750	5070	5070	5070	5070	0
587	20230605	094300	73435750	5070	5070	5070	5070	1
588	20230605	094200	73430680	5070	5070	5070	5070	0
589	20230605	094100	73430680	5070	5070	5070	5070	0
590	20230605	094000	73430680	5070	5070	5070	5070	0
591	20230605	093900	73430680	5070	5070	5070	5070	10
592	20230605	093800	73379980	5070	5070	5070	5070	0
593	20230605	093700	73379980	5070	5070	5070	5070	24
594	20230605	093600	73258300	5070	5070	5070	5070	201
595	20230605	093500	72239230	5070	5070	5070	5070	100
596	20230605	093400	71732230	5070	5070	5070	5070	20
597	20230605	093300	71630830	5070	5070	5070	5070	2
598	20230605	093200	71620690	5070	5070	5070	5070	0
599	20230605	093100	71620690	5070	5070	5070	5040	13
600	20230605	093000	71554810	5040	5040	5040	5040	60
601	20230605	092900	71252410	5030	5030	5030	5030	0
602	20230605	092800	71252410	5030	5030	5030	5030	333
603	20230605	092700	69577420	5070	5070	5070	5070	4
604	20230605	092600	69557140	5080	5080	5080	5080	0
605	20230605	092500	69557140	5080	5070	5080	5070	200
606	20230605	092400	68542600	5030	5030	5030	5030	900
607	20230605	092300	64015600	5080	5050	5080	5050	2
608	20230605	092200	64005470	5040	5050	5050	5040	2035
609	20230605	092100	53748460	5080	5040	5080	5040	121
610	20230605	092000	53138580	5080	5080	5080	5080	554
611	20230605	091900	50324260	5080	5080	5080	5080	0
612	20230605	091800	50324260	5080	5080	5080	5080	1
613	20230605	091700	50319180	5040	5050	5050	5040	1438
614	20230605	091600	43071560	5080	5080	5080	5080	0
615	20230605	091500	43071560	5080	5080	5080	5080	0
616	20230605	091400	43071560	5080	5080	5080	5080	99
617	20230605	091300	42568640	5080	5080	5080	5040	5
618	20230605	091200	42543360	5040	5040	5040	5040	858
619	20230605	091100	38219040	5040	5040	5040	5040	0
620	20230605	091000	38219040	5040	5040	5040	5040	98
621	20230605	090900	37725120	5050	5080	5080	5050	1067
622	20230605	090800	32335220	5080	5060	5080	5060	3
623	20230605	090700	32320020	5090	5090	5090	5090	2
624	20230605	090600	32309840	5060	5060	5060	5060	0
625	20230605	090500	32309840	5060	5090	5090	5060	848
626	20230605	090400	28018810	5090	5090	5090	5060	3
627	20230605	090300	28003570	5070	5100	5100	5070	4357
628	20230605	090200	5913250	5080	5080	5090	5080	578
629	20230605	090100	2976990	5090	5090	5090	5090	10
630	20230605	090000	2926090	5090	5080	5090	5080	576