KissMeData/054090/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200100	532832645	2810	2810	2810	2810	19157
3	20230605	200000	532832645	2810	2810	2810	2810	0
4	20230605	195900	532832645	2810	2810	2810	2810	0
5	20230605	195800	532832645	2810	2810	2810	2810	0
6	20230605	195700	532832645	2810	2810	2810	2810	0
7	20230605	195600	532832645	2810	2810	2810	2810	0
8	20230605	195500	532832645	2810	2810	2810	2810	0
9	20230605	195400	532832645	2810	2810	2810	2810	0
10	20230605	195300	532832645	2810	2810	2810	2810	0
11	20230605	195200	532832645	2810	2810	2810	2810	0
12	20230605	195100	532832645	2810	2810	2810	2810	0
13	20230605	195000	532832645	2810	2810	2810	2810	0
14	20230605	194900	532832645	2810	2810	2810	2810	0
15	20230605	194800	532832645	2810	2810	2810	2810	0
16	20230605	194700	532832645	2810	2810	2810	2810	0
17	20230605	194600	532832645	2810	2810	2810	2810	0
18	20230605	194500	532832645	2810	2810	2810	2810	0
19	20230605	194400	532832645	2810	2810	2810	2810	0
20	20230605	194300	532832645	2810	2810	2810	2810	0
21	20230605	194200	532832645	2810	2810	2810	2810	0
22	20230605	194100	532832645	2810	2810	2810	2810	0
23	20230605	194000	532832645	2810	2810	2810	2810	0
24	20230605	193900	532832645	2810	2810	2810	2810	0
25	20230605	193800	532832645	2810	2810	2810	2810	0
26	20230605	193700	532832645	2810	2810	2810	2810	0
27	20230605	193600	532832645	2810	2810	2810	2810	0
28	20230605	193500	532832645	2810	2810	2810	2810	0
29	20230605	193400	532832645	2810	2810	2810	2810	0
30	20230605	193300	532832645	2810	2810	2810	2810	0
31	20230605	193200	532832645	2810	2810	2810	2810	0
32	20230605	193100	532832645	2810	2810	2810	2810	19157
33	20230605	193000	532832645	2810	2810	2810	2810	0
34	20230605	192900	532832645	2810	2810	2810	2810	0
35	20230605	192800	532832645	2810	2810	2810	2810	0
36	20230605	192700	532832645	2810	2810	2810	2810	0
37	20230605	192600	532832645	2810	2810	2810	2810	0
38	20230605	192500	532832645	2810	2810	2810	2810	0
39	20230605	192400	532832645	2810	2810	2810	2810	0
40	20230605	192300	532832645	2810	2810	2810	2810	0
41	20230605	192200	532832645	2810	2810	2810	2810	0
42	20230605	192100	532832645	2810	2810	2810	2810	0
43	20230605	192000	532832645	2810	2810	2810	2810	0
44	20230605	191900	532832645	2810	2810	2810	2810	0
45	20230605	191800	532832645	2810	2810	2810	2810	0
46	20230605	191700	532832645	2810	2810	2810	2810	0
47	20230605	191600	532832645	2810	2810	2810	2810	0
48	20230605	191500	532832645	2810	2810	2810	2810	0
49	20230605	191400	532832645	2810	2810	2810	2810	0
50	20230605	191300	532832645	2810	2810	2810	2810	0
51	20230605	191200	532832645	2810	2810	2810	2810	0
52	20230605	191100	532832645	2810	2810	2810	2810	0
53	20230605	191000	532832645	2810	2810	2810	2810	0
54	20230605	190900	532832645	2810	2810	2810	2810	0
55	20230605	190800	532832645	2810	2810	2810	2810	0
56	20230605	190700	532832645	2810	2810	2810	2810	0
57	20230605	190600	532832645	2810	2810	2810	2810	0
58	20230605	190500	532832645	2810	2810	2810	2810	0
59	20230605	190400	532832645	2810	2810	2810	2810	0
60	20230605	190300	532832645	2810	2810	2810	2810	0
61	20230605	190200	532832645	2810	2810	2810	2810	0
62	20230605	190100	532832645	2810	2810	2810	2810	19157
63	20230605	190000	532832645	2810	2810	2810	2810	0
64	20230605	185900	532832645	2810	2810	2810	2810	0
65	20230605	185800	532832645	2810	2810	2810	2810	0
66	20230605	185700	532832645	2810	2810	2810	2810	0
67	20230605	185600	532832645	2810	2810	2810	2810	0
68	20230605	185500	532832645	2810	2810	2810	2810	0
69	20230605	185400	532832645	2810	2810	2810	2810	0
70	20230605	185300	532832645	2810	2810	2810	2810	0
71	20230605	185200	532832645	2810	2810	2810	2810	0
72	20230605	185100	532832645	2810	2810	2810	2810	0
73	20230605	185000	532832645	2810	2810	2810	2810	0
74	20230605	184900	532832645	2810	2810	2810	2810	0
75	20230605	184800	532832645	2810	2810	2810	2810	0
76	20230605	184700	532832645	2810	2810	2810	2810	0
77	20230605	184600	532832645	2810	2810	2810	2810	0
78	20230605	184500	532832645	2810	2810	2810	2810	0
79	20230605	184400	532832645	2810	2810	2810	2810	0
80	20230605	184300	532832645	2810	2810	2810	2810	0
81	20230605	184200	532832645	2810	2810	2810	2810	0
82	20230605	184100	532832645	2810	2810	2810	2810	0
83	20230605	184000	532832645	2810	2810	2810	2810	0
84	20230605	183900	532832645	2810	2810	2810	2810	0
85	20230605	183800	532832645	2810	2810	2810	2810	0
86	20230605	183700	532832645	2810	2810	2810	2810	0
87	20230605	183600	532832645	2810	2810	2810	2810	0
88	20230605	183500	532832645	2810	2810	2810	2810	0
89	20230605	183400	532832645	2810	2810	2810	2810	0
90	20230605	183300	532832645	2810	2810	2810	2810	0
91	20230605	183200	532832645	2810	2810	2810	2810	0
92	20230605	183100	532832645	2810	2810	2810	2810	19157
93	20230605	183000	532832645	2810	2810	2810	2810	0
94	20230605	182900	532832645	2810	2810	2810	2810	0
95	20230605	182800	532832645	2810	2810	2810	2810	0
96	20230605	182700	532832645	2810	2810	2810	2810	0
97	20230605	182600	532832645	2810	2810	2810	2810	0
98	20230605	182500	532832645	2810	2810	2810	2810	0
99	20230605	182400	532832645	2810	2810	2810	2810	0
100	20230605	182300	532832645	2810	2810	2810	2810	0
101	20230605	182200	532832645	2810	2810	2810	2810	0
102	20230605	182100	532832645	2810	2810	2810	2810	0
103	20230605	182000	532832645	2810	2810	2810	2810	0
104	20230605	181900	532832645	2810	2810	2810	2810	0
105	20230605	181800	532832645	2810	2810	2810	2810	0
106	20230605	181700	532832645	2810	2810	2810	2810	0
107	20230605	181600	532832645	2810	2810	2810	2810	0
108	20230605	181500	532832645	2810	2810	2810	2810	0
109	20230605	181400	532832645	2810	2810	2810	2810	0
110	20230605	181300	532832645	2810	2810	2810	2810	0
111	20230605	181200	532832645	2810	2810	2810	2810	0
112	20230605	181100	532832645	2810	2810	2810	2810	0
113	20230605	181000	532832645	2810	2810	2810	2810	0
114	20230605	180900	532832645	2810	2810	2810	2810	0
115	20230605	180800	532832645	2810	2810	2810	2810	0
116	20230605	180700	532832645	2810	2810	2810	2810	0
117	20230605	180600	532832645	2810	2810	2810	2810	0
118	20230605	180500	532832645	2810	2810	2810	2810	0
119	20230605	180400	532832645	2810	2810	2810	2810	0
120	20230605	180300	532832645	2810	2810	2810	2810	0
121	20230605	180200	532832645	2810	2810	2810	2810	0
122	20230605	180100	532832645	2810	2810	2810	2810	19157
123	20230605	180000	532832645	2810	2810	2810	2810	0
124	20230605	175900	532832645	2810	2810	2810	2810	0
125	20230605	175800	532832645	2810	2810	2810	2810	0
126	20230605	175700	532832645	2810	2810	2810	2810	0
127	20230605	175600	532832645	2810	2810	2810	2810	0
128	20230605	175500	532832645	2810	2810	2810	2810	0
129	20230605	175400	532832645	2810	2810	2810	2810	0
130	20230605	175300	532832645	2810	2810	2810	2810	0
131	20230605	175200	532832645	2810	2810	2810	2810	0
132	20230605	175100	532832645	2810	2810	2810	2810	0
133	20230605	175000	532832645	2810	2810	2810	2810	0
134	20230605	174900	532832645	2810	2810	2810	2810	0
135	20230605	174800	532832645	2810	2810	2810	2810	0
136	20230605	174700	532832645	2810	2810	2810	2810	0
137	20230605	174600	532832645	2810	2810	2810	2810	0
138	20230605	174500	532832645	2810	2810	2810	2810	0
139	20230605	174400	532832645	2810	2810	2810	2810	0
140	20230605	174300	532832645	2810	2810	2810	2810	0
141	20230605	174200	532832645	2810	2810	2810	2810	0
142	20230605	174100	532832645	2810	2810	2810	2810	0
143	20230605	174000	532832645	2810	2810	2810	2810	0
144	20230605	173900	532832645	2810	2810	2810	2810	0
145	20230605	173800	532832645	2810	2810	2810	2810	0
146	20230605	173700	532832645	2810	2810	2810	2810	0
147	20230605	173600	532832645	2810	2810	2810	2810	0
148	20230605	173500	532832645	2810	2810	2810	2810	0
149	20230605	173400	532832645	2810	2810	2810	2810	0
150	20230605	173300	532832645	2810	2810	2810	2810	0
151	20230605	173200	532832645	2810	2810	2810	2810	0
152	20230605	173100	532832645	2810	2810	2810	2810	19157
153	20230605	173000	532832645	2810	2810	2810	2810	0
154	20230605	172900	532832645	2810	2810	2810	2810	0
155	20230605	172800	532832645	2810	2810	2810	2810	0
156	20230605	172700	532832645	2810	2810	2810	2810	0
157	20230605	172600	532832645	2810	2810	2810	2810	0
158	20230605	172500	532832645	2810	2810	2810	2810	0
159	20230605	172400	532832645	2810	2810	2810	2810	0
160	20230605	172300	532832645	2810	2810	2810	2810	0
161	20230605	172200	532832645	2810	2810	2810	2810	0
162	20230605	172100	532832645	2810	2810	2810	2810	0
163	20230605	172000	532832645	2810	2810	2810	2810	0
164	20230605	171900	532832645	2810	2810	2810	2810	0
165	20230605	171800	532832645	2810	2810	2810	2810	0
166	20230605	171700	532832645	2810	2810	2810	2810	0
167	20230605	171600	532832645	2810	2810	2810	2810	0
168	20230605	171500	532832645	2810	2810	2810	2810	0
169	20230605	171400	532832645	2810	2810	2810	2810	0
170	20230605	171300	532832645	2810	2810	2810	2810	0
171	20230605	171200	532832645	2810	2810	2810	2810	0
172	20230605	171100	532832645	2810	2810	2810	2810	0
173	20230605	171000	532832645	2810	2810	2810	2810	0
174	20230605	170900	532832645	2810	2810	2810	2810	0
175	20230605	170800	532832645	2810	2810	2810	2810	0
176	20230605	170700	532832645	2810	2810	2810	2810	0
177	20230605	170600	532832645	2810	2810	2810	2810	0
178	20230605	170500	532832645	2810	2810	2810	2810	0
179	20230605	170400	532832645	2810	2810	2810	2810	0
180	20230605	170300	532832645	2810	2810	2810	2810	0
181	20230605	170200	532832645	2810	2810	2810	2810	0
182	20230605	170100	532832645	2810	2810	2810	2810	19157
183	20230605	170000	532832645	2810	2810	2810	2810	0
184	20230605	165900	532832645	2810	2810	2810	2810	0
185	20230605	165800	532832645	2810	2810	2810	2810	0
186	20230605	165700	532832645	2810	2810	2810	2810	0
187	20230605	165600	532832645	2810	2810	2810	2810	0
188	20230605	165500	532832645	2810	2810	2810	2810	0
189	20230605	165400	532832645	2810	2810	2810	2810	0
190	20230605	165300	532832645	2810	2810	2810	2810	0
191	20230605	165200	532832645	2810	2810	2810	2810	0
192	20230605	165100	532832645	2810	2810	2810	2810	0
193	20230605	165000	532832645	2810	2810	2810	2810	0
194	20230605	164900	532832645	2810	2810	2810	2810	0
195	20230605	164800	532832645	2810	2810	2810	2810	0
196	20230605	164700	532832645	2810	2810	2810	2810	0
197	20230605	164600	532832645	2810	2810	2810	2810	0
198	20230605	164500	532832645	2810	2810	2810	2810	0
199	20230605	164400	532832645	2810	2810	2810	2810	0
200	20230605	164300	532832645	2810	2810	2810	2810	0
201	20230605	164200	532832645	2810	2810	2810	2810	0
202	20230605	164100	532832645	2810	2810	2810	2810	0
203	20230605	164000	532832645	2810	2810	2810	2810	0
204	20230605	163900	532832645	2810	2810	2810	2810	0
205	20230605	163800	532832645	2810	2810	2810	2810	0
206	20230605	163700	532832645	2810	2810	2810	2810	0
207	20230605	163600	532832645	2810	2810	2810	2810	0
208	20230605	163500	532832645	2810	2810	2810	2810	0
209	20230605	163400	532832645	2810	2810	2810	2810	0
210	20230605	163300	532832645	2810	2810	2810	2810	0
211	20230605	163200	532832645	2810	2810	2810	2810	0
212	20230605	163100	532832645	2810	2810	2810	2810	19157
213	20230605	163000	532832645	2810	2810	2810	2810	0
214	20230605	162900	532832645	2810	2810	2810	2810	0
215	20230605	162800	532832645	2810	2810	2810	2810	0
216	20230605	162700	532832645	2810	2810	2810	2810	0
217	20230605	162600	532832645	2810	2810	2810	2810	0
218	20230605	162500	532832645	2810	2810	2810	2810	0
219	20230605	162400	532832645	2810	2810	2810	2810	0
220	20230605	162300	532832645	2810	2810	2810	2810	0
221	20230605	162200	532832645	2810	2810	2810	2810	0
222	20230605	162100	532832645	2810	2810	2810	2810	0
223	20230605	162000	532832645	2810	2810	2810	2810	0
224	20230605	161900	532832645	2810	2810	2810	2810	0
225	20230605	161800	532832645	2810	2810	2810	2810	0
226	20230605	161700	532832645	2810	2810	2810	2810	0
227	20230605	161600	532832645	2810	2810	2810	2810	0
228	20230605	161500	532832645	2810	2810	2810	2810	0
229	20230605	161400	532832645	2810	2810	2810	2810	0
230	20230605	161300	532832645	2810	2810	2810	2810	0
231	20230605	161200	532832645	2810	2810	2810	2810	0
232	20230605	161100	532832645	2810	2810	2810	2810	0
233	20230605	161000	532832645	2810	2810	2810	2810	0
234	20230605	160900	532832645	2810	2810	2810	2810	0
235	20230605	160800	532832645	2810	2810	2810	2810	0
236	20230605	160700	532832645	2810	2810	2810	2810	0
237	20230605	160600	532832645	2810	2810	2810	2810	0
238	20230605	160500	532832645	2810	2810	2810	2810	0
239	20230605	160400	532832645	2810	2810	2810	2810	0
240	20230605	160300	532832645	2810	2810	2810	2810	0
241	20230605	160200	532832645	2810	2810	2810	2810	0
242	20230605	160100	532832645	2810	2810	2810	2810	19157
243	20230605	160000	532832645	2810	2810	2810	2810	0
244	20230605	155900	532832645	2810	2810	2810	2810	0
245	20230605	155800	532832645	2810	2810	2810	2810	0
246	20230605	155700	532832645	2810	2810	2810	2810	0
247	20230605	155600	532832645	2810	2810	2810	2810	0
248	20230605	155500	532832645	2810	2810	2810	2810	0
249	20230605	155400	532832645	2810	2810	2810	2810	0
250	20230605	155300	532832645	2810	2810	2810	2810	0
251	20230605	155200	532832645	2810	2810	2810	2810	0
252	20230605	155100	532832645	2810	2810	2810	2810	0
253	20230605	155000	532832645	2810	2810	2810	2810	0
254	20230605	154900	532832645	2810	2810	2810	2810	0
255	20230605	154800	532832645	2810	2810	2810	2810	0
256	20230605	154700	532832645	2810	2810	2810	2810	0
257	20230605	154600	532832645	2810	2810	2810	2810	0
258	20230605	154500	532832645	2810	2810	2810	2810	0
259	20230605	154400	532832645	2810	2810	2810	2810	0
260	20230605	154300	532832645	2810	2810	2810	2810	0
261	20230605	154200	532832645	2810	2810	2810	2810	0
262	20230605	154100	532832645	2810	2810	2810	2810	0
263	20230605	154000	532832645	2810	2810	2810	2810	0
264	20230605	153900	532832645	2810	2810	2810	2810	0
265	20230605	153800	532832645	2810	2810	2810	2810	0
266	20230605	153700	532832645	2810	2810	2810	2810	0
267	20230605	153600	532832645	2810	2810	2810	2810	0
268	20230605	153500	532832645	2810	2810	2810	2810	0
269	20230605	153400	532832645	2810	2810	2810	2810	0
270	20230605	153300	532832645	2810	2810	2810	2810	0
271	20230605	153200	532832645	2810	2810	2810	2810	0
272	20230605	153100	532832645	2810	2810	2810	2810	19157
273	20230605	153000	532832645	2810	2810	2810	2810	19157
274	20230605	152900	479001475	2820	2820	2820	2820	0
275	20230605	152800	479001475	2820	2820	2820	2820	0
276	20230605	152700	479001475	2820	2820	2820	2820	0
277	20230605	152600	479001475	2820	2820	2820	2820	0
278	20230605	152500	479001475	2820	2820	2820	2820	0
279	20230605	152400	479001475	2820	2820	2820	2820	0
280	20230605	152300	479001475	2820	2820	2820	2820	0
281	20230605	152200	479001475	2820	2820	2820	2820	0
282	20230605	152100	479001475	2820	2820	2820	2820	0
283	20230605	152000	479001475	2820	2820	2820	2820	0
284	20230605	151900	479001475	2820	2830	2830	2815	10241
285	20230605	151800	450150345	2820	2815	2835	2815	503
286	20230605	151700	448727585	2815	2825	2835	2815	1253
287	20230605	151600	445192375	2825	2820	2835	2820	822
288	20230605	151500	442864615	2830	2820	2830	2820	636
289	20230605	151400	441065155	2830	2820	2830	2820	34
290	20230605	151300	440969265	2835	2820	2835	2820	55
291	20230605	151200	440814150	2835	2825	2835	2820	1659
292	20230605	151100	436135635	2835	2830	2835	2825	43
293	20230605	151000	436013955	2820	2820	2820	2820	29
294	20230605	150900	435932175	2820	2830	2830	2820	42
295	20230605	150800	435813605	2835	2835	2835	2835	0
296	20230605	150700	435813605	2835	2830	2835	2830	47
297	20230605	150600	435680590	2830	2820	2830	2820	1005
298	20230605	150500	432836460	2830	2830	2830	2820	999
299	20230605	150400	430013380	2820	2830	2830	2820	28
300	20230605	150300	429934400	2820	2830	2830	2820	540
301	20230605	150200	428411510	2830	2820	2830	2820	28
302	20230605	150100	428332540	2820	2820	2830	2820	222
303	20230605	150000	427706300	2820	2830	2830	2820	28
304	20230605	145900	427627330	2820	2820	2830	2820	292
305	20230605	145800	426803840	2830	2820	2830	2820	45
306	20230605	145700	426676780	2830	2820	2830	2820	28
307	20230605	145600	426597810	2830	2820	2830	2820	6
308	20230605	145500	426580850	2830	2825	2830	2825	108
309	20230605	145400	426275220	2825	2830	2830	2825	416
310	20230605	145300	425098075	2820	2820	2830	2820	58
311	20230605	145200	424934505	2820	2820	2830	2820	1055
312	20230605	145100	421959395	2830	2830	2830	2830	0
313	20230605	145000	421959395	2830	2825	2830	2825	42
314	20230605	144900	421840740	2815	2830	2830	2815	2992
315	20230605	144800	413396270	2830	2825	2840	2825	103
316	20230605	144700	413105055	2840	2825	2840	2825	158
317	20230605	144600	412658675	2830	2830	2830	2830	656
318	20230605	144500	410802195	2835	2840	2840	2835	545
319	20230605	144400	409254620	2840	2830	2840	2830	56
320	20230605	144300	409096120	2840	2825	2840	2825	533
321	20230605	144200	407590380	2825	2825	2825	2825	54
322	20230605	144100	407437830	2840	2840	2840	2840	0
323	20230605	144000	407437830	2840	2835	2840	2835	19
324	20230605	143900	407383940	2840	2840	2840	2840	0
325	20230605	143800	407383940	2840	2835	2840	2835	19
326	20230605	143700	407330070	2840	2830	2840	2830	90
327	20230605	143600	407074690	2830	2830	2830	2830	20
328	20230605	143500	407018090	2835	2835	2835	2835	0
329	20230605	143400	407018090	2835	2835	2835	2835	0
330	20230605	143300	407018090	2835	2825	2840	2825	25
331	20230605	143200	406947340	2825	2825	2840	2820	812
332	20230605	143100	404653390	2845	2845	2845	2845	0
333	20230605	143000	404653390	2845	2845	2845	2845	0
334	20230605	142900	404653390	2845	2845	2845	2845	0
335	20230605	142800	404653390	2845	2845	2845	2845	0
336	20230605	142700	404653390	2845	2845	2845	2845	0
337	20230605	142600	404653390	2845	2840	2845	2840	2265
338	20230605	142500	398219590	2840	2840	2840	2840	0
339	20230605	142400	398219590	2840	2840	2840	2840	1
340	20230605	142300	398216750	2840	2825	2840	2820	455
341	20230605	142200	396933320	2825	2825	2840	2825	1335
342	20230605	142100	393161930	2830	2825	2830	2825	8
343	20230605	142000	393139320	2840	2840	2840	2840	1
344	20230605	141900	393136480	2825	2825	2825	2825	3
345	20230605	141800	393128005	2825	2825	2825	2825	1
346	20230605	141700	393125180	2825	2825	2825	2825	67
347	20230605	141600	392935905	2825	2825	2825	2825	57
348	20230605	141500	392774880	2825	2825	2825	2825	89
349	20230605	141400	392523455	2825	2825	2825	2825	95
350	20230605	141300	392255080	2825	2825	2825	2825	111
351	20230605	141200	391941505	2840	2840	2840	2840	2
352	20230605	141100	391935825	2840	2840	2840	2840	0
353	20230605	141000	391935825	2840	2825	2840	2825	108
354	20230605	140900	391630695	2840	2840	2840	2840	1
355	20230605	140800	391627855	2820	2840	2840	2820	55
356	20230605	140700	391472735	2840	2840	2840	2840	66
357	20230605	140600	391285295	2845	2845	2845	2845	0
358	20230605	140500	391285295	2845	2845	2845	2845	0
359	20230605	140400	391285295	2845	2845	2845	2845	0
360	20230605	140300	391285295	2845	2835	2845	2835	47
361	20230605	140200	391151695	2835	2840	2840	2830	412
362	20230605	140100	389981895	2845	2845	2845	2845	0
363	20230605	140000	389981895	2845	2845	2845	2845	0
364	20230605	135900	389981895	2845	2840	2845	2840	20
365	20230605	135800	389925065	2845	2845	2845	2845	0
366	20230605	135700	389925065	2845	2845	2845	2845	0
367	20230605	135600	389925065	2845	2825	2845	2825	391
368	20230605	135500	388816375	2830	2830	2830	2830	354
369	20230605	135400	387814555	2820	2820	2820	2820	27
370	20230605	135300	387738415	2830	2830	2830	2830	100
371	20230605	135200	387455415	2830	2830	2830	2830	2
372	20230605	135100	387449755	2820	2820	2820	2820	0
373	20230605	135000	387449755	2820	2830	2830	2820	3301
374	20230605	134900	378133920	2825	2825	2825	2825	0
375	20230605	134800	378133920	2825	2825	2825	2825	0
376	20230605	134700	378133920	2825	2825	2825	2825	37
377	20230605	134600	378029395	2830	2830	2830	2830	21
378	20230605	134500	377969965	2830	2830	2830	2830	0
379	20230605	134400	377969965	2830	2830	2830	2830	27
380	20230605	134300	377893555	2840	2840	2840	2840	2
381	20230605	134200	377887875	2830	2830	2830	2830	58
382	20230605	134100	377723735	2840	2830	2840	2830	29
383	20230605	134000	377641645	2830	2830	2830	2830	54
384	20230605	133900	377488825	2845	2845	2845	2845	0
385	20230605	133800	377488825	2845	2845	2845	2845	0
386	20230605	133700	377488825	2845	2830	2845	2830	4
387	20230605	133600	377477465	2845	2830	2845	2830	270
388	20230605	133500	376711725	2830	2830	2830	2830	448
389	20230605	133400	375443885	2830	2830	2830	2830	122
390	20230605	133300	375098625	2845	2830	2845	2830	108
391	20230605	133200	374792175	2845	2845	2845	2845	0
392	20230605	133100	374792175	2845	2845	2845	2845	20
393	20230605	133000	374735275	2845	2845	2845	2845	0
394	20230605	132900	374735275	2845	2845	2845	2845	0
395	20230605	132800	374735275	2845	2845	2845	2845	0
396	20230605	132700	374735275	2845	2845	2845	2845	0
397	20230605	132600	374735275	2845	2845	2845	2845	0
398	20230605	132500	374735275	2845	2845	2845	2845	0
399	20230605	132400	374735275	2845	2845	2845	2845	0
400	20230605	132300	374735275	2845	2840	2845	2825	142
401	20230605	132200	374333480	2840	2825	2840	2825	97
402	20230605	132100	374058600	2830	2830	2830	2830	2
403	20230605	132000	374052940	2830	2830	2830	2830	300
404	20230605	131900	373203940	2830	2830	2830	2830	27
405	20230605	131800	373127530	2835	2835	2835	2830	35
406	20230605	131700	373028310	2830	2830	2830	2830	135
407	20230605	131600	372646260	2830	2830	2830	2830	0
408	20230605	131500	372646260	2830	2835	2835	2830	2150
409	20230605	131400	366561345	2845	2845	2845	2845	0
410	20230605	131300	366561345	2845	2845	2845	2845	0
411	20230605	131200	366561345	2845	2845	2845	2845	0
412	20230605	131100	366561345	2845	2845	2845	2845	0
413	20230605	131000	366561345	2845	2845	2845	2845	0
414	20230605	130900	366561345	2845	2845	2845	2845	2
415	20230605	130800	366555655	2845	2845	2845	2845	3
416	20230605	130700	366547120	2840	2840	2840	2840	187
417	20230605	130600	366016040	2850	2850	2850	2850	0
418	20230605	130500	366016040	2850	2850	2850	2850	50
419	20230605	130400	365873540	2850	2850	2850	2850	0
420	20230605	130300	365873540	2850	2850	2850	2850	0
421	20230605	130200	365873540	2850	2850	2850	2850	350
422	20230605	130100	364876040	2850	2850	2850	2850	135
423	20230605	130000	364491290	2850	2850	2850	2850	43
424	20230605	125900	364368740	2855	2855	2855	2855	200
425	20230605	125800	363797740	2850	2850	2850	2850	0
426	20230605	125700	363797740	2850	2850	2850	2850	0
427	20230605	125600	363797740	2850	2850	2850	2850	0
428	20230605	125500	363797740	2850	2850	2850	2850	0
429	20230605	125400	363797740	2850	2850	2850	2850	29
430	20230605	125300	363715090	2850	2850	2850	2850	278
431	20230605	125200	362922790	2850	2850	2850	2850	0
432	20230605	125100	362922790	2850	2850	2850	2850	193
433	20230605	125000	362372740	2850	2850	2850	2850	0
434	20230605	124900	362372740	2850	2850	2850	2850	50
435	20230605	124800	362230240	2850	2845	2850	2845	1024
436	20230605	124700	359314740	2850	2850	2850	2850	8
437	20230605	124600	359291940	2850	2850	2850	2850	21
438	20230605	124500	359232090	2855	2855	2855	2855	0
439	20230605	124400	359232090	2855	2855	2855	2855	346
440	20230605	124300	358244260	2855	2855	2855	2855	0
441	20230605	124200	358244260	2855	2855	2855	2855	15
442	20230605	124100	358201435	2860	2855	2860	2855	17
443	20230605	124000	358152895	2855	2855	2855	2855	0
444	20230605	123900	358152895	2855	2850	2860	2850	2019
445	20230605	123800	352390340	2850	2850	2850	2850	213
446	20230605	123700	351783290	2850	2850	2850	2850	0
447	20230605	123600	351783290	2850	2850	2850	2850	10
448	20230605	123500	351754790	2850	2850	2850	2850	0
449	20230605	123400	351754790	2850	2850	2850	2850	0
450	20230605	123300	351754790	2850	2850	2850	2850	719
451	20230605	123200	349705640	2855	2855	2855	2855	0
452	20230605	123100	349705640	2855	2855	2855	2855	305
453	20230605	123000	348834865	2855	2855	2855	2855	0
454	20230605	122900	348834865	2855	2845	2855	2845	1660
455	20230605	122800	344110220	2850	2850	2850	2850	73
456	20230605	122700	343902170	2850	2855	2855	2850	82
457	20230605	122600	343668420	2850	2850	2850	2850	110
458	20230605	122500	343354920	2855	2855	2855	2855	291
459	20230605	122400	342524115	2860	2860	2860	2860	1
460	20230605	122300	342521255	2855	2855	2855	2855	0
461	20230605	122200	342521255	2855	2855	2855	2855	0
462	20230605	122100	342521255	2855	2855	2855	2855	2
463	20230605	122000	342515545	2855	2855	2855	2855	2
464	20230605	121900	342509835	2855	2855	2855	2855	300
465	20230605	121800	341653335	2855	2855	2855	2855	72
466	20230605	121700	341447775	2855	2855	2855	2855	38
467	20230605	121600	341339285	2855	2855	2855	2855	8
468	20230605	121500	341316445	2855	2855	2855	2855	1
469	20230605	121400	341313590	2855	2860	2860	2855	301
470	20230605	121300	340452880	2865	2865	2865	2865	151
471	20230605	121200	340020265	2865	2865	2865	2865	2
472	20230605	121100	340014535	2865	2860	2865	2860	430
473	20230605	121000	338784730	2860	2860	2860	2860	2
474	20230605	120900	338779010	2860	2860	2860	2860	3
475	20230605	120800	338770430	2855	2860	2860	2855	139
476	20230605	120700	338373135	2865	2865	2865	2865	0
477	20230605	120600	338373135	2865	2865	2865	2865	386
478	20230605	120500	337267245	2865	2855	2865	2855	1813
479	20230605	120400	332081010	2860	2860	2860	2860	0
480	20230605	120300	332081010	2860	2860	2860	2860	0
481	20230605	120200	332081010	2860	2860	2860	2860	0
482	20230605	120100	332081010	2860	2860	2860	2860	94
483	20230605	120000	331812170	2865	2865	2865	2865	0
484	20230605	115900	331812170	2865	2865	2865	2865	0
485	20230605	115800	331812170	2865	2865	2865	2865	337
486	20230605	115700	330846665	2855	2860	2860	2855	137
487	20230605	115600	330455280	2865	2865	2865	2865	320
488	20230605	115500	329538480	2865	2865	2865	2865	300
489	20230605	115400	328678980	2865	2865	2865	2865	904
490	20230605	115300	326089020	2865	2865	2870	2865	950
491	20230605	115200	323366515	2860	2855	2865	2855	2204
492	20230605	115100	317057990	2855	2855	2855	2855	106
493	20230605	115000	316755360	2855	2855	2855	2855	310
494	20230605	114900	315870310	2850	2850	2850	2850	175
495	20230605	114800	315371560	2860	2860	2860	2860	10
496	20230605	114700	315342960	2860	2860	2860	2860	0
497	20230605	114600	315342960	2860	2860	2860	2860	200
498	20230605	114500	314770960	2860	2860	2860	2860	50
499	20230605	114400	314627960	2860	2855	2860	2855	150
500	20230605	114300	314199625	2845	2845	2845	2845	0
501	20230605	114200	314199625	2845	2845	2845	2845	0
502	20230605	114100	314199625	2845	2845	2845	2845	0
503	20230605	114000	314199625	2845	2845	2845	2845	60
504	20230605	113900	314028925	2850	2850	2850	2850	33
505	20230605	113800	313934875	2855	2850	2855	2845	648
506	20230605	113700	312090785	2850	2850	2850	2850	20
507	20230605	113600	312033785	2850	2855	2855	2850	18
508	20230605	113500	311982400	2860	2865	2865	2860	38
509	20230605	113400	311873540	2865	2870	2870	2865	52
510	20230605	113300	311724555	2875	2835	2875	2835	18580
511	20230605	113200	258645805	2840	2840	2840	2840	366
512	20230605	113100	257606365	2840	2840	2840	2840	0
513	20230605	113000	257606365	2840	2840	2840	2840	291
514	20230605	112900	256779925	2840	2840	2840	2840	800
515	20230605	112800	254507925	2840	2840	2840	2835	2257
516	20230605	112700	248098050	2835	2835	2835	2835	0
517	20230605	112600	248098050	2835	2835	2835	2835	96
518	20230605	112500	247825890	2830	2830	2830	2830	204
519	20230605	112400	247248570	2835	2835	2835	2835	0
520	20230605	112300	247248570	2835	2835	2835	2835	0
521	20230605	112200	247248570	2835	2830	2835	2830	102
522	20230605	112100	246959900	2835	2835	2835	2835	405
523	20230605	112000	245811725	2835	2840	2840	2835	300
524	20230605	111900	244960225	2840	2835	2840	2835	222
525	20230605	111800	244330105	2835	2835	2835	2835	0
526	20230605	111700	244330105	2835	2835	2835	2835	72
527	20230605	111600	244125985	2840	2840	2840	2840	0
528	20230605	111500	244125985	2840	2840	2840	2840	0
529	20230605	111400	244125985	2840	2840	2840	2840	0
530	20230605	111300	244125985	2840	2840	2840	2840	202
531	20230605	111200	243552305	2840	2840	2840	2840	257
532	20230605	111100	242822425	2840	2840	2840	2840	415
533	20230605	111000	241643825	2845	2845	2845	2845	10
534	20230605	110900	241615375	2845	2845	2845	2845	0
535	20230605	110800	241615375	2845	2845	2845	2845	3
536	20230605	110700	241606840	2845	2845	2845	2845	2011
537	20230605	110600	235885545	2845	2830	2845	2830	5364
538	20230605	110500	220666570	2825	2820	2825	2820	1595
539	20230605	110400	216163090	2820	2820	2820	2820	18
540	20230605	110300	216112330	2820	2820	2820	2820	0
541	20230605	110200	216112330	2820	2820	2820	2820	74
542	20230605	110100	215903650	2820	2820	2820	2820	474
543	20230605	110000	214566970	2820	2820	2820	2820	230
544	20230605	105900	213918370	2825	2825	2825	2825	32
545	20230605	105800	213827970	2820	2825	2825	2820	346
546	20230605	105700	212850525	2825	2825	2825	2825	0
547	20230605	105600	212850525	2825	2825	2825	2825	0
548	20230605	105500	212850525	2825	2825	2825	2825	0
549	20230605	105400	212850525	2825	2825	2825	2825	3
550	20230605	105300	212842050	2825	2825	2825	2825	154
551	20230605	105200	212407000	2825	2825	2825	2825	120
552	20230605	105100	212068000	2830	2825	2830	2825	5992
553	20230605	105000	195136055	2825	2825	2825	2825	1
554	20230605	104900	195133230	2810	2810	2810	2810	0
555	20230605	104800	195133230	2810	2820	2820	2810	968
556	20230605	104700	192410000	2820	2820	2820	2820	169
557	20230605	104600	191933420	2820	2820	2825	2820	4988
558	20230605	104500	177856455	2825	2825	2825	2825	0
559	20230605	104400	177856455	2825	2815	2825	2815	2
560	20230605	104300	177850815	2815	2815	2815	2815	0
561	20230605	104200	177850815	2815	2815	2815	2815	200
562	20230605	104100	177287815	2815	2815	2815	2815	0
563	20230605	104000	177287815	2815	2820	2820	2815	1236
564	20230605	103900	173802675	2820	2825	2825	2820	265
565	20230605	103800	173055370	2815	2815	2815	2815	26
566	20230605	103700	172982180	2815	2815	2815	2815	372
567	20230605	103600	171935000	2815	2815	2815	2815	0
568	20230605	103500	171935000	2815	2815	2815	2815	21
569	20230605	103400	171875885	2820	2825	2825	2820	63
570	20230605	103300	171698220	2820	2820	2820	2820	0
571	20230605	103200	171698220	2820	2820	2820	2820	7
572	20230605	103100	171678480	2820	2820	2820	2820	2041
573	20230605	103000	165922860	2820	2820	2820	2820	0
574	20230605	102900	165922860	2820	2820	2820	2820	50
575	20230605	102800	165781860	2825	2825	2825	2825	0
576	20230605	102700	165781860	2825	2825	2825	2825	10
577	20230605	102600	165753610	2820	2820	2820	2820	1232
578	20230605	102500	162279370	2820	2820	2820	2820	70
579	20230605	102400	162081970	2815	2815	2815	2815	30
580	20230605	102300	161997520	2815	2815	2815	2815	10
581	20230605	102200	161969370	2815	2820	2820	2815	21
582	20230605	102100	161910155	2820	2820	2820	2820	885
583	20230605	102000	159414455	2815	2815	2815	2815	0
584	20230605	101900	159414455	2815	2815	2815	2815	180
585	20230605	101800	158907755	2815	2815	2815	2815	1000
586	20230605	101700	156092755	2820	2820	2820	2820	1211
587	20230605	101600	152677735	2815	2815	2815	2815	417
588	20230605	101500	151503880	2815	2815	2815	2815	3
589	20230605	101400	151495435	2815	2815	2815	2815	100
590	20230605	101300	151213935	2820	2820	2820	2820	0
591	20230605	101200	151213935	2820	2820	2820	2820	3336
592	20230605	101100	141806415	2820	2815	2820	2815	2453
593	20230605	101000	134898720	2815	2815	2815	2815	0
594	20230605	100900	134898720	2815	2810	2815	2810	1001
595	20230605	100800	132085905	2810	2810	2810	2810	28
596	20230605	100700	132007225	2810	2815	2815	2810	74
597	20230605	100600	131799275	2815	2815	2815	2815	35
598	20230605	100500	131700750	2810	2810	2810	2810	0
599	20230605	100400	131700750	2810	2810	2810	2810	0
600	20230605	100300	131700750	2810	2805	2810	2805	142
601	20230605	100200	131301740	2800	2800	2800	2800	0
602	20230605	100100	131301740	2800	2800	2800	2800	1036
603	20230605	100000	128400940	2805	2805	2805	2805	155
604	20230605	095900	127966165	2800	2800	2800	2800	72
605	20230605	095800	127764565	2800	2800	2800	2800	1578
606	20230605	095700	123346165	2810	2810	2810	2810	1
607	20230605	095600	123343355	2800	2805	2805	2800	956
608	20230605	095500	120662730	2805	2805	2805	2805	0
609	20230605	095400	120662730	2805	2805	2805	2805	20
610	20230605	095300	120606630	2810	2805	2810	2805	3076
611	20230605	095200	111978405	2805	2805	2805	2805	72
612	20230605	095100	111776445	2805	2805	2805	2805	0
613	20230605	095000	111776445	2805	2810	2810	2805	350
614	20230605	094900	110794655	2810	2810	2810	2810	500
615	20230605	094800	109389655	2810	2815	2815	2810	94
616	20230605	094700	109125510	2810	2810	2810	2810	0
617	20230605	094600	109125510	2810	2810	2810	2810	9
618	20230605	094500	109100220	2815	2815	2815	2815	50
619	20230605	094400	108959470	2810	2815	2815	2810	168
620	20230605	094300	108487160	2820	2820	2820	2820	1
621	20230605	094200	108484340	2815	2815	2815	2815	0
622	20230605	094100	108484340	2815	2815	2815	2815	72
623	20230605	094000	108281660	2815	2815	2815	2815	0
624	20230605	093900	108281660	2815	2820	2820	2815	110
625	20230605	093800	107971965	2815	2815	2815	2815	3
626	20230605	093700	107963520	2815	2815	2815	2815	129
627	20230605	093600	107600385	2815	2815	2815	2815	54
628	20230605	093500	107448375	2815	2815	2815	2815	2320
629	20230605	093400	100917575	2815	2810	2815	2810	2414
630	20230605	093300	94123260	2815	2805	2815	2805	73
631	20230605	093200	93918485	2815	2810	2815	2805	1142
632	20230605	093100	90709820	2810	2810	2810	2810	2
633	20230605	093000	90704200	2810	2810	2810	2810	950
634	20230605	092900	88034700	2810	2810	2810	2810	0
635	20230605	092800	88034700	2810	2810	2810	2810	196
636	20230605	092700	87483940	2810	2810	2810	2810	200
637	20230605	092600	86921940	2810	2810	2810	2810	2
638	20230605	092500	86916320	2815	2815	2815	2815	0
639	20230605	092400	86916320	2815	2815	2815	2815	330
640	20230605	092300	85987370	2815	2815	2815	2815	0
641	20230605	092200	85987370	2815	2815	2815	2815	0
642	20230605	092100	85987370	2815	2810	2815	2810	1663
643	20230605	092000	81308090	2805	2805	2805	2805	72
644	20230605	091900	81106130	2805	2805	2805	2805	274
645	20230605	091800	80337560	2805	2805	2805	2805	0
646	20230605	091700	80337560	2805	2805	2805	2805	377
647	20230605	091600	79280075	2810	2810	2810	2810	1
648	20230605	091500	79277265	2810	2810	2810	2810	500
649	20230605	091400	77872265	2815	2815	2815	2815	50
650	20230605	091300	77731515	2815	2815	2815	2815	10
651	20230605	091200	77703365	2810	2810	2810	2810	1
652	20230605	091100	77700555	2820	2810	2820	2810	2298
653	20230605	091000	71222415	2805	2805	2805	2805	244
654	20230605	090900	70537995	2805	2805	2805	2805	608
655	20230605	090800	68832555	2795	2800	2800	2795	226
656	20230605	090700	68200135	2805	2805	2805	2805	10
657	20230605	090600	68172085	2805	2805	2805	2805	0
658	20230605	090500	68172085	2805	2805	2805	2805	879
659	20230605	090400	65706490	2820	2810	2820	2810	3954
660	20230605	090300	54559925	2795	2815	2815	2795	44
661	20230605	090200	54436085	2815	2810	2815	2785	17900
662	20230605	090100	4453580	2815	2810	2815	2810	940
663	20230605	090000	1809650	2815	2810	2815	2810	644