KissMeData/052600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	355911230	5860	5860	5860	5860	1883
3	20230605	185400	355911230	5860	5860	5860	5860	0
4	20230605	185300	355911230	5860	5860	5860	5860	0
5	20230605	185200	355911230	5860	5860	5860	5860	0
6	20230605	185100	355911230	5860	5860	5860	5860	0
7	20230605	185000	355911230	5860	5860	5860	5860	0
8	20230605	184900	355911230	5860	5860	5860	5860	0
9	20230605	184800	355911230	5860	5860	5860	5860	0
10	20230605	184700	355911230	5860	5860	5860	5860	0
11	20230605	184600	355911230	5860	5860	5860	5860	0
12	20230605	184500	355911230	5860	5860	5860	5860	0
13	20230605	184400	355911230	5860	5860	5860	5860	0
14	20230605	184300	355911230	5860	5860	5860	5860	0
15	20230605	184200	355911230	5860	5860	5860	5860	0
16	20230605	184100	355911230	5860	5860	5860	5860	0
17	20230605	184000	355911230	5860	5860	5860	5860	0
18	20230605	183900	355911230	5860	5860	5860	5860	0
19	20230605	183800	355911230	5860	5860	5860	5860	0
20	20230605	183700	355911230	5860	5860	5860	5860	0
21	20230605	183600	355911230	5860	5860	5860	5860	0
22	20230605	183500	355911230	5860	5860	5860	5860	0
23	20230605	183400	355911230	5860	5860	5860	5860	0
24	20230605	183300	355911230	5860	5860	5860	5860	0
25	20230605	183200	355911230	5860	5860	5860	5860	0
26	20230605	183100	355911230	5860	5860	5860	5860	0
27	20230605	183000	355911230	5860	5860	5860	5860	0
28	20230605	182900	355911230	5860	5860	5860	5860	0
29	20230605	182800	355911230	5860	5860	5860	5860	0
30	20230605	182700	355911230	5860	5860	5860	5860	0
31	20230605	182600	355911230	5860	5860	5860	5860	0
32	20230605	182500	355911230	5860	5860	5860	5860	1883
33	20230605	182400	355911230	5860	5860	5860	5860	0
34	20230605	182300	355911230	5860	5860	5860	5860	0
35	20230605	182200	355911230	5860	5860	5860	5860	0
36	20230605	182100	355911230	5860	5860	5860	5860	0
37	20230605	182000	355911230	5860	5860	5860	5860	0
38	20230605	181900	355911230	5860	5860	5860	5860	0
39	20230605	181800	355911230	5860	5860	5860	5860	0
40	20230605	181700	355911230	5860	5860	5860	5860	0
41	20230605	181600	355911230	5860	5860	5860	5860	0
42	20230605	181500	355911230	5860	5860	5860	5860	0
43	20230605	181400	355911230	5860	5860	5860	5860	0
44	20230605	181300	355911230	5860	5860	5860	5860	0
45	20230605	181200	355911230	5860	5860	5860	5860	0
46	20230605	181100	355911230	5860	5860	5860	5860	0
47	20230605	181000	355911230	5860	5860	5860	5860	0
48	20230605	180900	355911230	5860	5860	5860	5860	0
49	20230605	180800	355911230	5860	5860	5860	5860	0
50	20230605	180700	355911230	5860	5860	5860	5860	0
51	20230605	180600	355911230	5860	5860	5860	5860	0
52	20230605	180500	355911230	5860	5860	5860	5860	0
53	20230605	180400	355911230	5860	5860	5860	5860	0
54	20230605	180300	355911230	5860	5860	5860	5860	0
55	20230605	180200	355911230	5860	5860	5860	5860	0
56	20230605	180100	355911230	5860	5860	5860	5860	0
57	20230605	180000	355911230	5860	5860	5860	5860	0
58	20230605	175900	355911230	5860	5860	5860	5860	0
59	20230605	175800	355911230	5860	5860	5860	5860	0
60	20230605	175700	355911230	5860	5860	5860	5860	0
61	20230605	175600	355911230	5860	5860	5860	5860	0
62	20230605	175500	355911230	5860	5860	5860	5860	1883
63	20230605	175400	355911230	5860	5860	5860	5860	0
64	20230605	175300	355911230	5860	5860	5860	5860	0
65	20230605	175200	355911230	5860	5860	5860	5860	0
66	20230605	175100	355911230	5860	5860	5860	5860	0
67	20230605	175000	355911230	5860	5860	5860	5860	0
68	20230605	174900	355911230	5860	5860	5860	5860	0
69	20230605	174800	355911230	5860	5860	5860	5860	0
70	20230605	174700	355911230	5860	5860	5860	5860	0
71	20230605	174600	355911230	5860	5860	5860	5860	0
72	20230605	174500	355911230	5860	5860	5860	5860	0
73	20230605	174400	355911230	5860	5860	5860	5860	0
74	20230605	174300	355911230	5860	5860	5860	5860	0
75	20230605	174200	355911230	5860	5860	5860	5860	0
76	20230605	174100	355911230	5860	5860	5860	5860	0
77	20230605	174000	355911230	5860	5860	5860	5860	0
78	20230605	173900	355911230	5860	5860	5860	5860	0
79	20230605	173800	355911230	5860	5860	5860	5860	0
80	20230605	173700	355911230	5860	5860	5860	5860	0
81	20230605	173600	355911230	5860	5860	5860	5860	0
82	20230605	173500	355911230	5860	5860	5860	5860	0
83	20230605	173400	355911230	5860	5860	5860	5860	0
84	20230605	173300	355911230	5860	5860	5860	5860	0
85	20230605	173200	355911230	5860	5860	5860	5860	0
86	20230605	173100	355911230	5860	5860	5860	5860	0
87	20230605	173000	355911230	5860	5860	5860	5860	0
88	20230605	172900	355911230	5860	5860	5860	5860	0
89	20230605	172800	355911230	5860	5860	5860	5860	0
90	20230605	172700	355911230	5860	5860	5860	5860	0
91	20230605	172600	355911230	5860	5860	5860	5860	0
92	20230605	172500	355911230	5860	5860	5860	5860	1883
93	20230605	172400	355911230	5860	5860	5860	5860	0
94	20230605	172300	355911230	5860	5860	5860	5860	0
95	20230605	172200	355911230	5860	5860	5860	5860	0
96	20230605	172100	355911230	5860	5860	5860	5860	0
97	20230605	172000	355911230	5860	5860	5860	5860	0
98	20230605	171900	355911230	5860	5860	5860	5860	0
99	20230605	171800	355911230	5860	5860	5860	5860	0
100	20230605	171700	355911230	5860	5860	5860	5860	0
101	20230605	171600	355911230	5860	5860	5860	5860	0
102	20230605	171500	355911230	5860	5860	5860	5860	0
103	20230605	171400	355911230	5860	5860	5860	5860	0
104	20230605	171300	355911230	5860	5860	5860	5860	0
105	20230605	171200	355911230	5860	5860	5860	5860	0
106	20230605	171100	355911230	5860	5860	5860	5860	0
107	20230605	171000	355911230	5860	5860	5860	5860	0
108	20230605	170900	355911230	5860	5860	5860	5860	0
109	20230605	170800	355911230	5860	5860	5860	5860	0
110	20230605	170700	355911230	5860	5860	5860	5860	0
111	20230605	170600	355911230	5860	5860	5860	5860	0
112	20230605	170500	355911230	5860	5860	5860	5860	0
113	20230605	170400	355911230	5860	5860	5860	5860	0
114	20230605	170300	355911230	5860	5860	5860	5860	0
115	20230605	170200	355911230	5860	5860	5860	5860	0
116	20230605	170100	355911230	5860	5860	5860	5860	0
117	20230605	170000	355911230	5860	5860	5860	5860	0
118	20230605	165900	355911230	5860	5860	5860	5860	0
119	20230605	165800	355911230	5860	5860	5860	5860	0
120	20230605	165700	355911230	5860	5860	5860	5860	0
121	20230605	165600	355911230	5860	5860	5860	5860	0
122	20230605	165500	355911230	5860	5860	5860	5860	1883
123	20230605	165400	355911230	5860	5860	5860	5860	0
124	20230605	165300	355911230	5860	5860	5860	5860	0
125	20230605	165200	355911230	5860	5860	5860	5860	0
126	20230605	165100	355911230	5860	5860	5860	5860	0
127	20230605	165000	355911230	5860	5860	5860	5860	0
128	20230605	164900	355911230	5860	5860	5860	5860	0
129	20230605	164800	355911230	5860	5860	5860	5860	0
130	20230605	164700	355911230	5860	5860	5860	5860	0
131	20230605	164600	355911230	5860	5860	5860	5860	0
132	20230605	164500	355911230	5860	5860	5860	5860	0
133	20230605	164400	355911230	5860	5860	5860	5860	0
134	20230605	164300	355911230	5860	5860	5860	5860	0
135	20230605	164200	355911230	5860	5860	5860	5860	0
136	20230605	164100	355911230	5860	5860	5860	5860	0
137	20230605	164000	355911230	5860	5860	5860	5860	0
138	20230605	163900	355911230	5860	5860	5860	5860	0
139	20230605	163800	355911230	5860	5860	5860	5860	0
140	20230605	163700	355911230	5860	5860	5860	5860	0
141	20230605	163600	355911230	5860	5860	5860	5860	0
142	20230605	163500	355911230	5860	5860	5860	5860	0
143	20230605	163400	355911230	5860	5860	5860	5860	0
144	20230605	163300	355911230	5860	5860	5860	5860	0
145	20230605	163200	355911230	5860	5860	5860	5860	0
146	20230605	163100	355911230	5860	5860	5860	5860	0
147	20230605	163000	355911230	5860	5860	5860	5860	0
148	20230605	162900	355911230	5860	5860	5860	5860	0
149	20230605	162800	355911230	5860	5860	5860	5860	0
150	20230605	162700	355911230	5860	5860	5860	5860	0
151	20230605	162600	355911230	5860	5860	5860	5860	0
152	20230605	162500	355911230	5860	5860	5860	5860	1883
153	20230605	162400	355911230	5860	5860	5860	5860	0
154	20230605	162300	355911230	5860	5860	5860	5860	0
155	20230605	162200	355911230	5860	5860	5860	5860	0
156	20230605	162100	355911230	5860	5860	5860	5860	0
157	20230605	162000	355911230	5860	5860	5860	5860	0
158	20230605	161900	355911230	5860	5860	5860	5860	0
159	20230605	161800	355911230	5860	5860	5860	5860	0
160	20230605	161700	355911230	5860	5860	5860	5860	0
161	20230605	161600	355911230	5860	5860	5860	5860	0
162	20230605	161500	355911230	5860	5860	5860	5860	0
163	20230605	161400	355911230	5860	5860	5860	5860	0
164	20230605	161300	355911230	5860	5860	5860	5860	0
165	20230605	161200	355911230	5860	5860	5860	5860	0
166	20230605	161100	355911230	5860	5860	5860	5860	0
167	20230605	161000	355911230	5860	5860	5860	5860	0
168	20230605	160900	355911230	5860	5860	5860	5860	0
169	20230605	160800	355911230	5860	5860	5860	5860	0
170	20230605	160700	355911230	5860	5860	5860	5860	0
171	20230605	160600	355911230	5860	5860	5860	5860	0
172	20230605	160500	355911230	5860	5860	5860	5860	0
173	20230605	160400	355911230	5860	5860	5860	5860	0
174	20230605	160300	355911230	5860	5860	5860	5860	0
175	20230605	160200	355911230	5860	5860	5860	5860	0
176	20230605	160100	355911230	5860	5860	5860	5860	0
177	20230605	160000	355911230	5860	5860	5860	5860	0
178	20230605	155900	355911230	5860	5860	5860	5860	0
179	20230605	155800	355911230	5860	5860	5860	5860	0
180	20230605	155700	355911230	5860	5860	5860	5860	0
181	20230605	155600	355911230	5860	5860	5860	5860	0
182	20230605	155500	355911230	5860	5860	5860	5860	1883
183	20230605	155400	355911230	5860	5860	5860	5860	0
184	20230605	155300	355911230	5860	5860	5860	5860	0
185	20230605	155200	355911230	5860	5860	5860	5860	0
186	20230605	155100	355911230	5860	5860	5860	5860	0
187	20230605	155000	355911230	5860	5860	5860	5860	0
188	20230605	154900	355911230	5860	5860	5860	5860	0
189	20230605	154800	355911230	5860	5860	5860	5860	0
190	20230605	154700	355911230	5860	5860	5860	5860	0
191	20230605	154600	355911230	5860	5860	5860	5860	0
192	20230605	154500	355911230	5860	5860	5860	5860	0
193	20230605	154400	355911230	5860	5860	5860	5860	0
194	20230605	154300	355911230	5860	5860	5860	5860	0
195	20230605	154200	355911230	5860	5860	5860	5860	0
196	20230605	154100	355911230	5860	5860	5860	5860	0
197	20230605	154000	355911230	5860	5860	5860	5860	0
198	20230605	153900	355911230	5860	5860	5860	5860	0
199	20230605	153800	355911230	5860	5860	5860	5860	0
200	20230605	153700	355911230	5860	5860	5860	5860	0
201	20230605	153600	355911230	5860	5860	5860	5860	0
202	20230605	153500	355911230	5860	5860	5860	5860	0
203	20230605	153400	355911230	5860	5860	5860	5860	0
204	20230605	153300	355911230	5860	5860	5860	5860	0
205	20230605	153200	355911230	5860	5860	5860	5860	0
206	20230605	153100	355911230	5860	5860	5860	5860	0
207	20230605	153000	355911230	5860	5860	5860	5860	1883
208	20230605	152900	344876850	5860	5860	5860	5860	0
209	20230605	152800	344876850	5860	5860	5860	5860	0
210	20230605	152700	344876850	5860	5860	5860	5860	0
211	20230605	152600	344876850	5860	5860	5860	5860	0
212	20230605	152500	344876850	5860	5860	5860	5860	0
213	20230605	152400	344876850	5860	5860	5860	5860	0
214	20230605	152300	344876850	5860	5860	5860	5860	0
215	20230605	152200	344876850	5860	5860	5860	5860	0
216	20230605	152100	344876850	5860	5860	5860	5860	0
217	20230605	152000	344876850	5860	5860	5860	5860	0
218	20230605	151900	344876850	5860	5860	5860	5850	62
219	20230605	151800	344513540	5860	5860	5860	5860	35
220	20230605	151700	344308440	5860	5860	5860	5860	0
221	20230605	151600	344308440	5860	5860	5860	5860	3
222	20230605	151500	344290860	5850	5850	5850	5850	98
223	20230605	151400	343717560	5850	5850	5850	5850	0
224	20230605	151300	343717560	5850	5850	5850	5850	200
225	20230605	151200	342547560	5860	5850	5860	5850	121
226	20230605	151100	341839500	5850	5860	5860	5850	20
227	20230605	151000	341722400	5860	5860	5860	5860	22
228	20230605	150900	341593480	5850	5860	5860	5850	1050
229	20230605	150800	335450480	5860	5860	5860	5860	3
230	20230605	150700	335432900	5850	5850	5850	5850	253
231	20230605	150600	333952850	5850	5860	5860	5850	268
232	20230605	150500	332382540	5860	5850	5860	5850	719
233	20230605	150400	328176200	5860	5860	5860	5860	100
234	20230605	150300	327590200	5860	5860	5860	5860	0
235	20230605	150200	327590200	5860	5860	5860	5860	0
236	20230605	150100	327590200	5860	5860	5860	5860	0
237	20230605	150000	327590200	5860	5860	5860	5860	0
238	20230605	145900	327590200	5860	5860	5860	5860	2
239	20230605	145800	327578480	5860	5860	5860	5860	3
240	20230605	145700	327560900	5850	5850	5850	5850	1000
241	20230605	145600	321710900	5850	5860	5860	5850	65
242	20230605	145500	321330050	5850	5850	5850	5850	0
243	20230605	145400	321330050	5850	5850	5850	5850	1221
244	20230605	145300	314187200	5850	5850	5850	5850	0
245	20230605	145200	314187200	5850	5850	5850	5850	0
246	20230605	145100	314187200	5850	5850	5850	5850	3
247	20230605	145000	314169650	5850	5850	5850	5850	0
248	20230605	144900	314169650	5850	5850	5850	5850	0
249	20230605	144800	314169650	5850	5850	5850	5850	0
250	20230605	144700	314169650	5850	5850	5850	5850	0
251	20230605	144600	314169650	5850	5850	5850	5850	27
252	20230605	144500	314011700	5830	5830	5830	5830	350
253	20230605	144400	311971200	5830	5850	5850	5830	3
254	20230605	144300	311953670	5830	5840	5840	5830	70
255	20230605	144200	311545330	5850	5860	5860	5850	42
256	20230605	144100	311299460	5860	5860	5860	5860	0
257	20230605	144000	311299460	5860	5860	5860	5860	7
258	20230605	143900	311258440	5850	5850	5850	5850	500
259	20230605	143800	308333440	5840	5840	5840	5840	47
260	20230605	143700	308058960	5850	5850	5850	5850	108
261	20230605	143600	307427160	5850	5850	5850	5850	50
262	20230605	143500	307134660	5850	5850	5850	5840	534
263	20230605	143400	304012260	5840	5850	5850	5840	1392
264	20230605	143300	295871620	5860	5860	5860	5860	77
265	20230605	143200	295420400	5860	5860	5860	5860	0
266	20230605	143100	295420400	5860	5860	5860	5860	1
267	20230605	143000	295414540	5860	5860	5860	5860	0
268	20230605	142900	295414540	5860	5860	5860	5860	0
269	20230605	142800	295414540	5860	5860	5860	5860	1
270	20230605	142700	295408680	5860	5860	5860	5860	18
271	20230605	142600	295303200	5860	5860	5860	5860	495
272	20230605	142500	292402500	5860	5860	5860	5860	36
273	20230605	142400	292191540	5860	5860	5860	5860	0
274	20230605	142300	292191540	5860	5860	5860	5860	0
275	20230605	142200	292191540	5860	5860	5860	5860	1
276	20230605	142100	292185680	5860	5860	5860	5860	0
277	20230605	142000	292185680	5860	5860	5860	5860	150
278	20230605	141900	291306680	5860	5860	5860	5860	1
279	20230605	141800	291300820	5860	5860	5860	5860	0
280	20230605	141700	291300820	5860	5860	5860	5860	0
281	20230605	141600	291300820	5860	5860	5860	5860	51
282	20230605	141500	291001960	5860	5860	5860	5860	0
283	20230605	141400	291001960	5860	5860	5860	5860	18
284	20230605	141300	290896480	5860	5860	5860	5860	1
285	20230605	141200	290890620	5850	5850	5850	5850	2
286	20230605	141100	290878920	5860	5860	5860	5860	0
287	20230605	141000	290878920	5860	5860	5860	5860	2
288	20230605	140900	290867200	5850	5850	5850	5850	16
289	20230605	140800	290773600	5850	5850	5850	5850	105
290	20230605	140700	290159350	5860	5850	5860	5850	202
291	20230605	140600	288977630	5850	5850	5850	5850	0
292	20230605	140500	288977630	5850	5850	5850	5850	70
293	20230605	140400	288568130	5860	5860	5860	5860	2
294	20230605	140300	288556410	5860	5860	5860	5860	0
295	20230605	140200	288556410	5860	5860	5860	5860	0
296	20230605	140100	288556410	5860	5860	5860	5860	0
297	20230605	140000	288556410	5860	5860	5860	5860	0
298	20230605	135900	288556410	5860	5860	5860	5860	0
299	20230605	135800	288556410	5860	5860	5860	5860	0
300	20230605	135700	288556410	5860	5860	5860	5860	0
301	20230605	135600	288556410	5860	5860	5860	5860	95
302	20230605	135500	287999710	5860	5860	5860	5860	0
303	20230605	135400	287999710	5860	5860	5860	5860	17
304	20230605	135300	287900090	5860	5860	5860	5860	0
305	20230605	135200	287900090	5860	5860	5860	5860	30
306	20230605	135100	287724290	5860	5860	5860	5860	4
307	20230605	135000	287700850	5860	5860	5860	5860	0
308	20230605	134900	287700850	5860	5860	5860	5860	0
309	20230605	134800	287700850	5860	5860	5860	5860	0
310	20230605	134700	287700850	5860	5860	5860	5860	10
311	20230605	134600	287642250	5850	5860	5860	5850	30
312	20230605	134500	287466550	5840	5840	5840	5840	13
313	20230605	134400	287390630	5840	5850	5850	5840	401
314	20230605	134300	285047480	5860	5860	5860	5860	2
315	20230605	134200	285035760	5850	5850	5850	5850	0
316	20230605	134100	285035760	5850	5860	5860	5850	3
317	20230605	134000	285018200	5840	5850	5850	5840	74
318	20230605	133900	284585600	5850	5850	5850	5850	0
319	20230605	133800	284585600	5850	5850	5850	5850	0
320	20230605	133700	284585600	5850	5850	5850	5850	458
321	20230605	133600	281906300	5850	5850	5850	5850	0
322	20230605	133500	281906300	5850	5850	5850	5850	190
323	20230605	133400	280794800	5860	5860	5860	5860	1
324	20230605	133300	280788940	5850	5850	5860	5850	920
325	20230605	133200	275406930	5850	5850	5850	5850	0
326	20230605	133100	275406930	5850	5850	5850	5850	200
327	20230605	133000	274236930	5850	5850	5850	5850	101
328	20230605	132900	273646080	5860	5860	5860	5860	43
329	20230605	132800	273394100	5860	5860	5860	5860	395
330	20230605	132700	271079400	5860	5870	5870	5860	685
331	20230605	132600	267063450	5880	5870	5880	5870	104
332	20230605	132500	266452940	5880	5880	5880	5880	0
333	20230605	132400	266452940	5880	5870	5880	5870	2
334	20230605	132300	266441190	5880	5880	5880	5880	0
335	20230605	132200	266441190	5880	5870	5880	5870	130
336	20230605	132100	265677790	5880	5880	5880	5880	0
337	20230605	132000	265677790	5880	5880	5880	5880	221
338	20230605	131900	264378310	5880	5880	5880	5880	1
339	20230605	131800	264372430	5870	5870	5870	5860	202
340	20230605	131700	263187180	5860	5870	5870	5860	152
341	20230605	131600	262295940	5870	5870	5870	5870	190
342	20230605	131500	261180640	5870	5870	5870	5870	200
343	20230605	131400	260006640	5870	5870	5870	5870	1
344	20230605	131300	260000770	5860	5860	5860	5860	0
345	20230605	131200	260000770	5860	5860	5870	5860	405
346	20230605	131100	257627210	5860	5860	5860	5860	65
347	20230605	131000	257246310	5860	5850	5860	5850	499
348	20230605	130900	254324160	5860	5860	5860	5860	2
349	20230605	130800	254312440	5860	5860	5860	5860	20
350	20230605	130700	254195240	5870	5870	5870	5870	0
351	20230605	130600	254195240	5870	5870	5870	5870	81
352	20230605	130500	253719770	5870	5870	5870	5870	82
353	20230605	130400	253238430	5870	5870	5870	5870	0
354	20230605	130300	253238430	5870	5870	5870	5870	0
355	20230605	130200	253238430	5870	5870	5870	5870	0
356	20230605	130100	253238430	5870	5880	5880	5870	72
357	20230605	130000	252815490	5880	5880	5880	5880	0
358	20230605	125900	252815490	5880	5870	5880	5870	4
359	20230605	125800	252792000	5870	5870	5870	5870	0
360	20230605	125700	252792000	5870	5870	5870	5870	10
361	20230605	125600	252733300	5870	5870	5870	5870	10
362	20230605	125500	252674600	5870	5870	5870	5870	510
363	20230605	125400	249680900	5880	5880	5880	5880	0
364	20230605	125300	249680900	5880	5880	5880	5880	20
365	20230605	125200	249563300	5860	5860	5860	5860	100
366	20230605	125100	248977300	5850	5880	5890	5850	800
367	20230605	125000	244285410	5890	5890	5890	5880	34
368	20230605	124900	244085160	5880	5880	5880	5880	11
369	20230605	124800	244020480	5890	5890	5890	5890	1
370	20230605	124700	244014590	5870	5870	5870	5870	300
371	20230605	124600	242253590	5890	5890	5890	5880	1662
372	20230605	124500	232467710	5890	5880	5890	5880	1308
373	20230605	124400	224776310	5880	5860	5880	5860	3654
374	20230605	124300	203352400	5860	5860	5860	5860	0
375	20230605	124200	203352400	5860	5860	5860	5860	0
376	20230605	124100	203352400	5860	5860	5860	5860	108
377	20230605	124000	202719520	5860	5860	5860	5860	0
378	20230605	123900	202719520	5860	5860	5860	5860	0
379	20230605	123800	202719520	5860	5860	5860	5860	0
380	20230605	123700	202719520	5860	5860	5860	5860	0
381	20230605	123600	202719520	5860	5860	5860	5860	51
382	20230605	123500	202420660	5850	5850	5850	5850	0
383	20230605	123400	202420660	5850	5850	5850	5850	1
384	20230605	123300	202414810	5860	5860	5860	5860	70
385	20230605	123200	202004610	5860	5860	5860	5860	0
386	20230605	123100	202004610	5860	5860	5860	5860	115
387	20230605	123000	201330710	5860	5860	5860	5860	0
388	20230605	122900	201330710	5860	5860	5860	5860	51
389	20230605	122800	201031850	5860	5860	5860	5860	0
390	20230605	122700	201031850	5860	5860	5860	5860	0
391	20230605	122600	201031850	5860	5860	5860	5860	50
392	20230605	122500	200738850	5860	5860	5860	5860	0
393	20230605	122400	200738850	5860	5860	5860	5860	0
394	20230605	122300	200738850	5860	5860	5860	5860	2
395	20230605	122200	200727130	5860	5870	5870	5860	131
396	20230605	122100	199959290	5860	5860	5860	5860	19
397	20230605	122000	199847950	5860	5860	5860	5860	1709
398	20230605	121900	189833210	5860	5860	5860	5860	75
399	20230605	121800	189393710	5860	5860	5860	5850	442
400	20230605	121700	186803790	5860	5860	5860	5860	448
401	20230605	121600	184178510	5860	5860	5860	5860	229
402	20230605	121500	182836570	5850	5850	5850	5850	385
403	20230605	121400	180584320	5860	5860	5860	5860	0
404	20230605	121300	180584320	5860	5860	5860	5860	471
405	20230605	121200	177824260	5860	5860	5860	5860	20
406	20230605	121100	177707060	5860	5860	5860	5850	67
407	20230605	121000	177314660	5860	5860	5860	5860	300
408	20230605	120900	175556660	5850	5850	5850	5850	1048
409	20230605	120800	169425860	5850	5850	5850	5850	0
410	20230605	120700	169425860	5850	5850	5850	5850	273
411	20230605	120600	167828810	5850	5830	5850	5830	1904
412	20230605	120500	156708340	5840	5840	5840	5840	0
413	20230605	120400	156708340	5840	5840	5840	5840	0
414	20230605	120300	156708340	5840	5840	5840	5840	0
415	20230605	120200	156708340	5840	5840	5840	5840	0
416	20230605	120100	156708340	5840	5840	5840	5840	0
417	20230605	120000	156708340	5840	5840	5840	5840	0
418	20230605	115900	156708340	5840	5840	5840	5840	0
419	20230605	115800	156708340	5840	5840	5840	5840	0
420	20230605	115700	156708340	5840	5840	5840	5840	0
421	20230605	115600	156708340	5840	5840	5840	5840	2
422	20230605	115500	156696660	5820	5820	5820	5820	26
423	20230605	115400	156545340	5840	5840	5840	5840	18
424	20230605	115300	156440220	5820	5820	5820	5820	439
425	20230605	115200	153885240	5840	5830	5840	5830	575
426	20230605	115100	150532400	5830	5830	5830	5830	200
427	20230605	115000	149366400	5840	5840	5840	5840	1
428	20230605	114900	149360560	5840	5840	5840	5840	3
429	20230605	114800	149343040	5840	5840	5840	5840	60
430	20230605	114700	148992640	5840	5840	5840	5840	0
431	20230605	114600	148992640	5840	5840	5840	5840	50
432	20230605	114500	148700640	5840	5840	5840	5840	0
433	20230605	114400	148700640	5840	5840	5840	5840	60
434	20230605	114300	148350240	5830	5830	5830	5830	0
435	20230605	114200	148350240	5830	5830	5830	5830	0
436	20230605	114100	148350240	5830	5830	5830	5830	0
437	20230605	114000	148350240	5830	5830	5830	5820	251
438	20230605	113900	146887030	5840	5840	5840	5840	1
439	20230605	113800	146881190	5840	5840	5840	5840	0
440	20230605	113700	146881190	5840	5840	5840	5840	0
441	20230605	113600	146881190	5840	5840	5840	5840	115
442	20230605	113500	146209590	5840	5840	5840	5840	0
443	20230605	113400	146209590	5840	5840	5840	5840	713
444	20230605	113300	142045670	5840	5840	5840	5840	0
445	20230605	113200	142045670	5840	5840	5840	5840	60
446	20230605	113100	141695270	5800	5830	5830	5800	8
447	20230605	113000	141648660	5830	5830	5830	5830	10
448	20230605	112900	141590360	5840	5840	5840	5840	17
449	20230605	112800	141491080	5840	5830	5840	5800	602
450	20230605	112700	137988070	5840	5830	5840	5830	21
451	20230605	112600	137865630	5840	5830	5840	5830	68
452	20230605	112500	137469170	5830	5830	5830	5830	0
453	20230605	112400	137469170	5830	5830	5830	5830	60
454	20230605	112300	137119370	5830	5830	5830	5830	0
455	20230605	112200	137119370	5830	5830	5830	5830	0
456	20230605	112100	137119370	5830	5820	5830	5820	155
457	20230605	112000	136215770	5820	5820	5820	5820	60
458	20230605	111900	135866570	5820	5820	5820	5820	0
459	20230605	111800	135866570	5820	5820	5820	5820	0
460	20230605	111700	135866570	5820	5820	5830	5820	307
461	20230605	111600	134079820	5830	5830	5830	5830	60
462	20230605	111500	133730020	5820	5820	5820	5820	50
463	20230605	111400	133439020	5830	5830	5830	5830	0
464	20230605	111300	133439020	5830	5830	5830	5830	0
465	20230605	111200	133439020	5830	5830	5830	5830	2
466	20230605	111100	133427360	5800	5800	5800	5800	0
467	20230605	111000	133427360	5800	5810	5810	5800	150
468	20230605	110900	132556540	5810	5810	5810	5810	61
469	20230605	110800	132202130	5810	5810	5810	5810	0
470	20230605	110700	132202130	5810	5810	5810	5810	211
471	20230605	110600	130976220	5800	5800	5800	5800	0
472	20230605	110500	130976220	5800	5810	5810	5800	140
473	20230605	110400	130163880	5820	5820	5820	5820	0
474	20230605	110300	130163880	5820	5820	5820	5820	0
475	20230605	110200	130163880	5820	5820	5820	5820	149
476	20230605	110100	129296700	5820	5820	5820	5820	0
477	20230605	110000	129296700	5820	5820	5820	5820	178
478	20230605	105900	128260740	5820	5820	5820	5820	2
479	20230605	105800	128249100	5820	5820	5820	5820	18
480	20230605	105700	128144340	5810	5810	5810	5810	0
481	20230605	105600	128144340	5810	5820	5820	5810	593
482	20230605	105500	124693190	5830	5830	5830	5830	0
483	20230605	105400	124693190	5830	5830	5830	5830	0
484	20230605	105300	124693190	5830	5830	5830	5830	269
485	20230605	105200	123124920	5830	5830	5830	5830	27
486	20230605	105100	122967510	5830	5830	5830	5830	0
487	20230605	105000	122967510	5830	5830	5830	5830	2
488	20230605	104900	122955850	5830	5820	5830	5820	13
489	20230605	104800	122880160	5840	5820	5840	5820	200
490	20230605	104700	121716060	5810	5820	5820	5810	17
491	20230605	104600	121617130	5820	5820	5820	5820	0
492	20230605	104500	121617130	5820	5820	5820	5820	3
493	20230605	104400	121599670	5810	5810	5810	5810	5
494	20230605	104300	121570620	5820	5820	5820	5820	20
495	20230605	104200	121454220	5820	5820	5820	5820	0
496	20230605	104100	121454220	5820	5820	5820	5820	3
497	20230605	104000	121436760	5830	5830	5830	5830	35
498	20230605	103900	121232710	5820	5820	5820	5820	0
499	20230605	103800	121232710	5820	5830	5830	5820	118
500	20230605	103700	120545150	5830	5830	5830	5830	21
501	20230605	103600	120422720	5830	5830	5830	5830	3
502	20230605	103500	120405230	5830	5830	5830	5830	26
503	20230605	103400	120253650	5830	5830	5830	5830	0
504	20230605	103300	120253650	5830	5830	5830	5830	24
505	20230605	103200	120113730	5830	5830	5830	5830	0
506	20230605	103100	120113730	5830	5800	5830	5800	5
507	20230605	103000	120084640	5830	5820	5830	5820	18
508	20230605	102900	119979870	5800	5800	5800	5800	0
509	20230605	102800	119979870	5800	5800	5800	5800	0
510	20230605	102700	119979870	5800	5800	5800	5800	4
511	20230605	102600	119956670	5800	5800	5800	5800	0
512	20230605	102500	119956670	5800	5820	5820	5800	225
513	20230605	102400	118650280	5830	5830	5830	5830	21
514	20230605	102300	118527850	5830	5830	5830	5830	0
515	20230605	102200	118527850	5830	5830	5830	5830	233
516	20230605	102100	117169460	5840	5840	5840	5840	0
517	20230605	102000	117169460	5840	5840	5840	5840	24
518	20230605	101900	117029300	5840	5840	5840	5840	142
519	20230605	101800	116200020	5840	5830	5840	5830	361
520	20230605	101700	114095380	5830	5830	5830	5830	0
521	20230605	101600	114095380	5830	5830	5830	5830	19
522	20230605	101500	113984610	5820	5820	5820	5820	1
523	20230605	101400	113978790	5830	5830	5830	5830	19
524	20230605	101300	113868020	5820	5830	5830	5820	20
525	20230605	101200	113751590	5830	5820	5830	5820	55
526	20230605	101100	113431080	5820	5820	5820	5820	0
527	20230605	101000	113431080	5820	5830	5830	5820	29
528	20230605	100900	113262070	5830	5810	5830	5810	3467
529	20230605	100800	93118230	5810	5810	5810	5810	531
530	20230605	100700	90033120	5810	5800	5810	5800	4
531	20230605	100600	90009890	5810	5810	5810	5810	1
532	20230605	100500	90004080	5810	5800	5810	5800	31
533	20230605	100400	89824250	5810	5810	5810	5810	25
534	20230605	100300	89679000	5810	5810	5810	5810	174
535	20230605	100200	88668060	5810	5810	5810	5810	24
536	20230605	100100	88528620	5810	5810	5810	5810	5
537	20230605	100000	88499570	5810	5800	5810	5790	419
538	20230605	095900	86072930	5800	5800	5800	5800	3
539	20230605	095800	86055530	5800	5800	5800	5780	345
540	20230605	095700	84060530	5800	5800	5800	5800	0
541	20230605	095600	84060530	5800	5800	5800	5800	223
542	20230605	095500	82767130	5800	5790	5800	5790	258
543	20230605	095400	81272870	5790	5790	5790	5790	0
544	20230605	095300	81272870	5790	5790	5790	5790	0
545	20230605	095200	81272870	5790	5790	5790	5790	42
546	20230605	095100	81029690	5790	5780	5790	5780	11
547	20230605	095000	80966100	5790	5780	5790	5780	227
548	20230605	094900	79653330	5790	5790	5790	5790	0
549	20230605	094800	79653330	5790	5790	5790	5790	2
550	20230605	094700	79641750	5780	5790	5790	5780	204
551	20230605	094600	78462590	5790	5790	5790	5790	0
552	20230605	094500	78462590	5790	5790	5790	5790	5
553	20230605	094400	78433640	5790	5790	5790	5790	112
554	20230605	094300	77785160	5790	5790	5790	5790	0
555	20230605	094200	77785160	5790	5790	5790	5790	3
556	20230605	094100	77767790	5790	5790	5790	5790	0
557	20230605	094000	77767790	5790	5780	5790	5780	55
558	20230605	093900	77449880	5790	5790	5790	5790	4
559	20230605	093800	77426720	5800	5800	5800	5800	5
560	20230605	093700	77397720	5800	5780	5800	5780	38
561	20230605	093600	77177780	5790	5790	5790	5790	0
562	20230605	093500	77177780	5790	5780	5790	5780	448
563	20230605	093400	74588100	5800	5800	5800	5800	0
564	20230605	093300	74588100	5800	5800	5800	5800	12
565	20230605	093200	74518500	5800	5800	5800	5800	1
566	20230605	093100	74512700	5810	5810	5810	5810	2
567	20230605	093000	74501080	5810	5800	5810	5790	138
568	20230605	092900	73701870	5800	5800	5800	5800	0
569	20230605	092800	73701870	5800	5800	5800	5800	16
570	20230605	092700	73609070	5800	5800	5800	5800	10
571	20230605	092600	73551070	5810	5810	5810	5810	0
572	20230605	092500	73551070	5810	5810	5810	5810	105
573	20230605	092400	72941020	5810	5810	5810	5810	0
574	20230605	092300	72941020	5810	5810	5810	5810	0
575	20230605	092200	72941020	5810	5810	5810	5810	0
576	20230605	092100	72941020	5810	5810	5810	5810	0
577	20230605	092000	72941020	5810	5810	5810	5810	0
578	20230605	091900	72941020	5810	5810	5810	5810	1
579	20230605	091800	72935210	5790	5800	5800	5790	478
580	20230605	091700	70166090	5800	5800	5800	5800	0
581	20230605	091600	70166090	5800	5800	5800	5800	57
582	20230605	091500	69835490	5800	5800	5800	5800	1
583	20230605	091400	69829690	5790	5790	5790	5790	0
584	20230605	091300	69829690	5790	5800	5800	5790	126
585	20230605	091200	69099890	5800	5800	5800	5790	666
586	20230605	091100	65243560	5800	5810	5810	5800	4
587	20230605	091000	65220330	5810	5820	5820	5810	142
588	20230605	090900	64395260	5820	5820	5820	5820	0
589	20230605	090800	64395260	5820	5820	5820	5820	0
590	20230605	090700	64395260	5820	5830	5830	5820	138
591	20230605	090600	63591730	5830	5810	5830	5810	319
592	20230605	090500	61734340	5840	5840	5840	5840	0
593	20230605	090400	61734340	5840	5840	5840	5840	0
594	20230605	090300	61734340	5840	5840	5840	5840	348
595	20230605	090200	59702020	5840	5840	5840	5840	1
596	20230605	090100	59696180	5810	5840	5850	5810	806
597	20230605	090000	54987820	5840	5770	5860	5770	9528