KissMeData/206400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	467474845	4125	4125	4125	4125	313
3	20230605	183600	467474845	4125	4125	4125	4125	0
4	20230605	183500	467474845	4125	4125	4125	4125	0
5	20230605	183400	467474845	4125	4125	4125	4125	0
6	20230605	183300	467474845	4125	4125	4125	4125	0
7	20230605	183200	467474845	4125	4125	4125	4125	0
8	20230605	183100	467474845	4125	4125	4125	4125	0
9	20230605	183000	467474845	4125	4125	4125	4125	0
10	20230605	182900	467474845	4125	4125	4125	4125	0
11	20230605	182800	467474845	4125	4125	4125	4125	0
12	20230605	182700	467474845	4125	4125	4125	4125	0
13	20230605	182600	467474845	4125	4125	4125	4125	0
14	20230605	182500	467474845	4125	4125	4125	4125	0
15	20230605	182400	467474845	4125	4125	4125	4125	0
16	20230605	182300	467474845	4125	4125	4125	4125	0
17	20230605	182200	467474845	4125	4125	4125	4125	0
18	20230605	182100	467474845	4125	4125	4125	4125	0
19	20230605	182000	467474845	4125	4125	4125	4125	0
20	20230605	181900	467474845	4125	4125	4125	4125	0
21	20230605	181800	467474845	4125	4125	4125	4125	0
22	20230605	181700	467474845	4125	4125	4125	4125	0
23	20230605	181600	467474845	4125	4125	4125	4125	0
24	20230605	181500	467474845	4125	4125	4125	4125	0
25	20230605	181400	467474845	4125	4125	4125	4125	0
26	20230605	181300	467474845	4125	4125	4125	4125	0
27	20230605	181200	467474845	4125	4125	4125	4125	0
28	20230605	181100	467474845	4125	4125	4125	4125	0
29	20230605	181000	467474845	4125	4125	4125	4125	0
30	20230605	180900	467474845	4125	4125	4125	4125	0
31	20230605	180800	467474845	4125	4125	4125	4125	0
32	20230605	180700	467474845	4125	4125	4125	4125	313
33	20230605	180600	467474845	4125	4125	4125	4125	0
34	20230605	180500	467474845	4125	4125	4125	4125	0
35	20230605	180400	467474845	4125	4125	4125	4125	0
36	20230605	180300	467474845	4125	4125	4125	4125	0
37	20230605	180200	467474845	4125	4125	4125	4125	0
38	20230605	180100	467474845	4125	4125	4125	4125	0
39	20230605	180000	467474845	4125	4125	4125	4125	0
40	20230605	175900	467474845	4125	4125	4125	4125	0
41	20230605	175800	467474845	4125	4125	4125	4125	0
42	20230605	175700	467474845	4125	4125	4125	4125	0
43	20230605	175600	467474845	4125	4125	4125	4125	0
44	20230605	175500	467474845	4125	4125	4125	4125	0
45	20230605	175400	467474845	4125	4125	4125	4125	0
46	20230605	175300	467474845	4125	4125	4125	4125	0
47	20230605	175200	467474845	4125	4125	4125	4125	0
48	20230605	175100	467474845	4125	4125	4125	4125	0
49	20230605	175000	467474845	4125	4125	4125	4125	0
50	20230605	174900	467474845	4125	4125	4125	4125	0
51	20230605	174800	467474845	4125	4125	4125	4125	0
52	20230605	174700	467474845	4125	4125	4125	4125	0
53	20230605	174600	467474845	4125	4125	4125	4125	0
54	20230605	174500	467474845	4125	4125	4125	4125	0
55	20230605	174400	467474845	4125	4125	4125	4125	0
56	20230605	174300	467474845	4125	4125	4125	4125	0
57	20230605	174200	467474845	4125	4125	4125	4125	0
58	20230605	174100	467474845	4125	4125	4125	4125	0
59	20230605	174000	467474845	4125	4125	4125	4125	0
60	20230605	173900	467474845	4125	4125	4125	4125	0
61	20230605	173800	467474845	4125	4125	4125	4125	0
62	20230605	173700	467474845	4125	4125	4125	4125	313
63	20230605	173600	467474845	4125	4125	4125	4125	0
64	20230605	173500	467474845	4125	4125	4125	4125	0
65	20230605	173400	467474845	4125	4125	4125	4125	0
66	20230605	173300	467474845	4125	4125	4125	4125	0
67	20230605	173200	467474845	4125	4125	4125	4125	0
68	20230605	173100	467474845	4125	4125	4125	4125	0
69	20230605	173000	467474845	4125	4125	4125	4125	0
70	20230605	172900	467474845	4125	4125	4125	4125	0
71	20230605	172800	467474845	4125	4125	4125	4125	0
72	20230605	172700	467474845	4125	4125	4125	4125	0
73	20230605	172600	467474845	4125	4125	4125	4125	0
74	20230605	172500	467474845	4125	4125	4125	4125	0
75	20230605	172400	467474845	4125	4125	4125	4125	0
76	20230605	172300	467474845	4125	4125	4125	4125	0
77	20230605	172200	467474845	4125	4125	4125	4125	0
78	20230605	172100	467474845	4125	4125	4125	4125	0
79	20230605	172000	467474845	4125	4125	4125	4125	0
80	20230605	171900	467474845	4125	4125	4125	4125	0
81	20230605	171800	467474845	4125	4125	4125	4125	0
82	20230605	171700	467474845	4125	4125	4125	4125	0
83	20230605	171600	467474845	4125	4125	4125	4125	0
84	20230605	171500	467474845	4125	4125	4125	4125	0
85	20230605	171400	467474845	4125	4125	4125	4125	0
86	20230605	171300	467474845	4125	4125	4125	4125	0
87	20230605	171200	467474845	4125	4125	4125	4125	0
88	20230605	171100	467474845	4125	4125	4125	4125	0
89	20230605	171000	467474845	4125	4125	4125	4125	0
90	20230605	170900	467474845	4125	4125	4125	4125	0
91	20230605	170800	467474845	4125	4125	4125	4125	0
92	20230605	170700	467474845	4125	4125	4125	4125	313
93	20230605	170600	467474845	4125	4125	4125	4125	0
94	20230605	170500	467474845	4125	4125	4125	4125	0
95	20230605	170400	467474845	4125	4125	4125	4125	0
96	20230605	170300	467474845	4125	4125	4125	4125	0
97	20230605	170200	467474845	4125	4125	4125	4125	0
98	20230605	170100	467474845	4125	4125	4125	4125	0
99	20230605	170000	467474845	4125	4125	4125	4125	0
100	20230605	165900	467474845	4125	4125	4125	4125	0
101	20230605	165800	467474845	4125	4125	4125	4125	0
102	20230605	165700	467474845	4125	4125	4125	4125	0
103	20230605	165600	467474845	4125	4125	4125	4125	0
104	20230605	165500	467474845	4125	4125	4125	4125	0
105	20230605	165400	467474845	4125	4125	4125	4125	0
106	20230605	165300	467474845	4125	4125	4125	4125	0
107	20230605	165200	467474845	4125	4125	4125	4125	0
108	20230605	165100	467474845	4125	4125	4125	4125	0
109	20230605	165000	467474845	4125	4125	4125	4125	0
110	20230605	164900	467474845	4125	4125	4125	4125	0
111	20230605	164800	467474845	4125	4125	4125	4125	0
112	20230605	164700	467474845	4125	4125	4125	4125	0
113	20230605	164600	467474845	4125	4125	4125	4125	0
114	20230605	164500	467474845	4125	4125	4125	4125	0
115	20230605	164400	467474845	4125	4125	4125	4125	0
116	20230605	164300	467474845	4125	4125	4125	4125	0
117	20230605	164200	467474845	4125	4125	4125	4125	0
118	20230605	164100	467474845	4125	4125	4125	4125	0
119	20230605	164000	467474845	4125	4125	4125	4125	0
120	20230605	163900	467474845	4125	4125	4125	4125	0
121	20230605	163800	467474845	4125	4125	4125	4125	0
122	20230605	163700	467474845	4125	4125	4125	4125	313
123	20230605	163600	467474845	4125	4125	4125	4125	0
124	20230605	163500	467474845	4125	4125	4125	4125	0
125	20230605	163400	467474845	4125	4125	4125	4125	0
126	20230605	163300	467474845	4125	4125	4125	4125	0
127	20230605	163200	467474845	4125	4125	4125	4125	0
128	20230605	163100	467474845	4125	4125	4125	4125	0
129	20230605	163000	467474845	4125	4125	4125	4125	0
130	20230605	162900	467474845	4125	4125	4125	4125	0
131	20230605	162800	467474845	4125	4125	4125	4125	0
132	20230605	162700	467474845	4125	4125	4125	4125	0
133	20230605	162600	467474845	4125	4125	4125	4125	0
134	20230605	162500	467474845	4125	4125	4125	4125	0
135	20230605	162400	467474845	4125	4125	4125	4125	0
136	20230605	162300	467474845	4125	4125	4125	4125	0
137	20230605	162200	467474845	4125	4125	4125	4125	0
138	20230605	162100	467474845	4125	4125	4125	4125	0
139	20230605	162000	467474845	4125	4125	4125	4125	0
140	20230605	161900	467474845	4125	4125	4125	4125	0
141	20230605	161800	467474845	4125	4125	4125	4125	0
142	20230605	161700	467474845	4125	4125	4125	4125	0
143	20230605	161600	467474845	4125	4125	4125	4125	0
144	20230605	161500	467474845	4125	4125	4125	4125	0
145	20230605	161400	467474845	4125	4125	4125	4125	0
146	20230605	161300	467474845	4125	4125	4125	4125	0
147	20230605	161200	467474845	4125	4125	4125	4125	0
148	20230605	161100	467474845	4125	4125	4125	4125	0
149	20230605	161000	467474845	4125	4125	4125	4125	0
150	20230605	160900	467474845	4125	4125	4125	4125	0
151	20230605	160800	467474845	4125	4125	4125	4125	0
152	20230605	160700	467474845	4125	4125	4125	4125	313
153	20230605	160600	467474845	4125	4125	4125	4125	0
154	20230605	160500	467474845	4125	4125	4125	4125	0
155	20230605	160400	467474845	4125	4125	4125	4125	0
156	20230605	160300	467474845	4125	4125	4125	4125	0
157	20230605	160200	467474845	4125	4125	4125	4125	0
158	20230605	160100	467474845	4125	4125	4125	4125	0
159	20230605	160000	467474845	4125	4125	4125	4125	0
160	20230605	155900	467474845	4125	4125	4125	4125	0
161	20230605	155800	467474845	4125	4125	4125	4125	0
162	20230605	155700	467474845	4125	4125	4125	4125	0
163	20230605	155600	467474845	4125	4125	4125	4125	0
164	20230605	155500	467474845	4125	4125	4125	4125	0
165	20230605	155400	467474845	4125	4125	4125	4125	0
166	20230605	155300	467474845	4125	4125	4125	4125	0
167	20230605	155200	467474845	4125	4125	4125	4125	0
168	20230605	155100	467474845	4125	4125	4125	4125	0
169	20230605	155000	467474845	4125	4125	4125	4125	0
170	20230605	154900	467474845	4125	4125	4125	4125	0
171	20230605	154800	467474845	4125	4125	4125	4125	0
172	20230605	154700	467474845	4125	4125	4125	4125	0
173	20230605	154600	467474845	4125	4125	4125	4125	0
174	20230605	154500	467474845	4125	4125	4125	4125	0
175	20230605	154400	467474845	4125	4125	4125	4125	0
176	20230605	154300	467474845	4125	4125	4125	4125	0
177	20230605	154200	467474845	4125	4125	4125	4125	0
178	20230605	154100	467474845	4125	4125	4125	4125	0
179	20230605	154000	467474845	4125	4125	4125	4125	0
180	20230605	153900	467474845	4125	4125	4125	4125	0
181	20230605	153800	467474845	4125	4125	4125	4125	0
182	20230605	153700	467474845	4125	4125	4125	4125	313
183	20230605	153600	467474845	4125	4125	4125	4125	0
184	20230605	153500	467474845	4125	4125	4125	4125	0
185	20230605	153400	467474845	4125	4125	4125	4125	0
186	20230605	153300	467474845	4125	4125	4125	4125	0
187	20230605	153200	467474845	4125	4125	4125	4125	0
188	20230605	153100	467474845	4125	4125	4125	4125	0
189	20230605	153000	467474845	4125	4125	4125	4125	313
190	20230605	152900	466183720	4125	4125	4125	4125	0
191	20230605	152800	466183720	4125	4125	4125	4125	0
192	20230605	152700	466183720	4125	4125	4125	4125	0
193	20230605	152600	466183720	4125	4125	4125	4125	0
194	20230605	152500	466183720	4125	4125	4125	4125	0
195	20230605	152400	466183720	4125	4125	4125	4125	0
196	20230605	152300	466183720	4125	4125	4125	4125	0
197	20230605	152200	466183720	4125	4125	4125	4125	0
198	20230605	152100	466183720	4125	4125	4125	4125	0
199	20230605	152000	466183720	4125	4125	4125	4125	0
200	20230605	151900	466183720	4125	4120	4125	4120	98
201	20230605	151800	465779930	4120	4120	4120	4120	207
202	20230605	151700	464927090	4110	4110	4110	4110	300
203	20230605	151600	463694090	4110	4115	4120	4110	41
204	20230605	151500	463525550	4115	4115	4115	4115	296
205	20230605	151400	462307510	4115	4110	4115	4110	480
206	20230605	151300	460334690	4110	4120	4120	4110	202
207	20230605	151200	459504450	4120	4120	4120	4120	1
208	20230605	151100	459500330	4110	4110	4110	4110	0
209	20230605	151000	459500330	4110	4110	4110	4110	0
210	20230605	150900	459500330	4110	4110	4110	4110	10
211	20230605	150800	459459230	4120	4120	4120	4120	0
212	20230605	150700	459459230	4120	4120	4120	4120	0
213	20230605	150600	459459230	4120	4120	4120	4120	0
214	20230605	150500	459459230	4120	4110	4120	4110	297
215	20230605	150400	458237360	4100	4100	4100	4100	0
216	20230605	150300	458237360	4100	4100	4100	4100	0
217	20230605	150200	458237360	4100	4100	4100	4100	0
218	20230605	150100	458237360	4100	4100	4100	4100	0
219	20230605	150000	458237360	4100	4100	4100	4100	0
220	20230605	145900	458237360	4100	4100	4100	4100	0
221	20230605	145800	458237360	4100	4100	4100	4100	0
222	20230605	145700	458237360	4100	4100	4100	4100	1200
223	20230605	145600	453317360	4100	4100	4100	4100	192
224	20230605	145500	452530160	4100	4100	4100	4100	0
225	20230605	145400	452530160	4100	4100	4100	4100	14
226	20230605	145300	452472760	4110	4110	4110	4110	1
227	20230605	145200	452468650	4100	4100	4100	4100	0
228	20230605	145100	452468650	4100	4100	4100	4100	0
229	20230605	145000	452468650	4100	4100	4100	4100	0
230	20230605	144900	452468650	4100	4100	4100	4100	173
231	20230605	144800	451759350	4100	4100	4100	4100	729
232	20230605	144700	448770450	4100	4105	4105	4100	5657
233	20230605	144600	425561985	4105	4110	4110	4105	27
234	20230605	144500	425451020	4110	4110	4110	4110	7
235	20230605	144400	425422250	4110	4110	4110	4110	0
236	20230605	144300	425422250	4110	4110	4110	4110	210
237	20230605	144200	424559150	4120	4120	4120	4120	0
238	20230605	144100	424559150	4120	4120	4120	4120	1
239	20230605	144000	424555030	4105	4105	4105	4105	0
240	20230605	143900	424555030	4105	4105	4105	4105	0
241	20230605	143800	424555030	4105	4105	4105	4105	0
242	20230605	143700	424555030	4105	4105	4105	4105	0
243	20230605	143600	424555030	4105	4105	4105	4105	0
244	20230605	143500	424555030	4105	4105	4105	4105	0
245	20230605	143400	424555030	4105	4105	4105	4105	0
246	20230605	143300	424555030	4105	4105	4105	4105	201
247	20230605	143200	423729925	4105	4105	4105	4105	1345
248	20230605	143100	418208700	4110	4110	4110	4110	2
249	20230605	143000	418200480	4110	4110	4110	4110	453
250	20230605	142900	416338650	4110	4110	4110	4110	19
251	20230605	142800	416260560	4110	4110	4110	4105	127
252	20230605	142700	415738630	4110	4110	4110	4110	412
253	20230605	142600	414045310	4115	4115	4115	4115	655
254	20230605	142500	411349985	4120	4120	4120	4120	0
255	20230605	142400	411349985	4120	4120	4120	4120	0
256	20230605	142300	411349985	4120	4120	4120	4120	0
257	20230605	142200	411349985	4120	4120	4120	4120	0
258	20230605	142100	411349985	4120	4120	4120	4120	0
259	20230605	142000	411349985	4120	4120	4120	4120	59
260	20230605	141900	411106905	4120	4120	4120	4120	0
261	20230605	141800	411106905	4120	4120	4120	4120	0
262	20230605	141700	411106905	4120	4120	4120	4120	0
263	20230605	141600	411106905	4120	4120	4120	4120	0
264	20230605	141500	411106905	4120	4120	4120	4120	0
265	20230605	141400	411106905	4120	4120	4120	4120	0
266	20230605	141300	411106905	4120	4120	4120	4120	513
267	20230605	141200	408993345	4120	4120	4120	4120	0
268	20230605	141100	408993345	4120	4120	4120	4120	0
269	20230605	141000	408993345	4120	4120	4120	4120	0
270	20230605	140900	408993345	4120	4120	4120	4120	0
271	20230605	140800	408993345	4120	4120	4120	4120	0
272	20230605	140700	408993345	4120	4120	4120	4120	12
273	20230605	140600	408943905	4120	4120	4120	4120	202
274	20230605	140500	408111665	4120	4120	4120	4120	0
275	20230605	140400	408111665	4120	4120	4120	4120	0
276	20230605	140300	408111665	4120	4120	4120	4120	1095
277	20230605	140200	403600265	4125	4125	4125	4125	0
278	20230605	140100	403600265	4125	4125	4125	4125	0
279	20230605	140000	403600265	4125	4120	4125	4120	5
280	20230605	135900	403579655	4130	4130	4130	4130	0
281	20230605	135800	403579655	4130	4130	4130	4130	0
282	20230605	135700	403579655	4130	4130	4130	4130	0
283	20230605	135600	403579655	4130	4130	4130	4130	0
284	20230605	135500	403579655	4130	4130	4130	4130	0
285	20230605	135400	403579655	4130	4130	4130	4130	0
286	20230605	135300	403579655	4130	4130	4130	4130	0
287	20230605	135200	403579655	4130	4130	4130	4130	3
288	20230605	135100	403567265	4135	4130	4135	4130	2
289	20230605	135000	403559000	4125	4125	4125	4125	757
290	20230605	134900	400436375	4125	4125	4125	4125	0
291	20230605	134800	400436375	4125	4115	4125	4115	40
292	20230605	134700	400271765	4125	4125	4125	4125	0
293	20230605	134600	400271765	4125	4125	4125	4125	0
294	20230605	134500	400271765	4125	4125	4125	4125	0
295	20230605	134400	400271765	4125	4125	4125	4125	0
296	20230605	134300	400271765	4125	4125	4125	4125	1
297	20230605	134200	400267640	4110	4110	4110	4110	100
298	20230605	134100	399856640	4125	4115	4125	4110	22
299	20230605	134000	399766190	4110	4110	4110	4110	0
300	20230605	133900	399766190	4110	4110	4110	4110	164
301	20230605	133800	399092150	4125	4125	4125	4125	0
302	20230605	133700	399092150	4125	4125	4125	4125	0
303	20230605	133600	399092150	4125	4125	4125	4125	0
304	20230605	133500	399092150	4125	4125	4125	4125	0
305	20230605	133400	399092150	4125	4120	4125	4120	1482
306	20230605	133300	392978950	4120	4120	4120	4120	0
307	20230605	133200	392978950	4120	4120	4120	4120	0
308	20230605	133100	392978950	4120	4120	4120	4120	380
309	20230605	133000	391413350	4120	4120	4120	4120	0
310	20230605	132900	391413350	4120	4120	4120	4120	1
311	20230605	132800	391409230	4110	4120	4120	4110	1001
312	20230605	132700	387294610	4115	4115	4115	4115	0
313	20230605	132600	387294610	4115	4115	4115	4115	0
314	20230605	132500	387294610	4115	4115	4115	4115	0
315	20230605	132400	387294610	4115	4115	4115	4115	1376
316	20230605	132300	381632370	4115	4115	4115	4115	23
317	20230605	132200	381537725	4115	4120	4120	4115	4352
318	20230605	132100	363623050	4120	4120	4120	4120	0
319	20230605	132000	363623050	4120	4120	4120	4120	0
320	20230605	131900	363623050	4120	4120	4120	4120	0
321	20230605	131800	363623050	4120	4120	4120	4120	0
322	20230605	131700	363623050	4120	4130	4130	4120	2508
323	20230605	131600	353278660	4135	4135	4135	4135	20
324	20230605	131500	353195960	4135	4135	4135	4135	0
325	20230605	131400	353195960	4135	4135	4135	4135	0
326	20230605	131300	353195960	4135	4135	4135	4135	0
327	20230605	131200	353195960	4135	4135	4135	4135	0
328	20230605	131100	353195960	4135	4135	4135	4135	0
329	20230605	131000	353195960	4135	4135	4135	4135	7
330	20230605	130900	353167015	4130	4130	4130	4130	0
331	20230605	130800	353167015	4130	4130	4130	4130	0
332	20230605	130700	353167015	4130	4130	4130	4130	0
333	20230605	130600	353167015	4130	4130	4130	4130	44
334	20230605	130500	352985295	4130	4135	4135	4130	225
335	20230605	130400	352055045	4135	4130	4135	4130	150
336	20230605	130300	351435045	4135	4135	4140	4135	706
337	20230605	130200	348515685	4140	4135	4140	4135	45
338	20230605	130100	348329485	4135	4135	4135	4135	0
339	20230605	130000	348329485	4135	4135	4135	4135	2
340	20230605	125900	348321215	4140	4140	4140	4140	3
341	20230605	125800	348308795	4145	4145	4145	4140	366
342	20230605	125700	346793530	4145	4145	4145	4145	2
343	20230605	125600	346785240	4140	4140	4140	4140	15
344	20230605	125500	346723140	4145	4145	4145	4145	0
345	20230605	125400	346723140	4145	4145	4145	4145	0
346	20230605	125300	346723140	4145	4145	4145	4145	0
347	20230605	125200	346723140	4145	4145	4145	4145	344
348	20230605	125100	345297260	4145	4145	4145	4145	0
349	20230605	125000	345297260	4145	4145	4145	4145	0
350	20230605	124900	345297260	4145	4130	4145	4130	7
351	20230605	124800	345268290	4130	4150	4150	4130	1007
352	20230605	124700	341109265	4145	4140	4145	4130	128
353	20230605	124600	340580555	4145	4145	4145	4145	266
354	20230605	124500	339477985	4145	4145	4145	4145	194
355	20230605	124400	338673855	4145	4145	4145	4145	0
356	20230605	124300	338673855	4145	4145	4145	4145	0
357	20230605	124200	338673855	4145	4145	4145	4145	0
358	20230605	124100	338673855	4145	4145	4145	4145	151
359	20230605	124000	338047960	4145	4145	4145	4145	10
360	20230605	123900	338006510	4145	4145	4145	4145	0
361	20230605	123800	338006510	4145	4145	4145	4145	1
362	20230605	123700	338002365	4135	4135	4135	4135	17
363	20230605	123600	337932070	4125	4125	4125	4125	63
364	20230605	123500	337672195	4135	4135	4135	4135	1
365	20230605	123400	337668060	4135	4125	4135	4125	5
366	20230605	123300	337647425	4125	4125	4125	4125	0
367	20230605	123200	337647425	4125	4125	4125	4125	1000
368	20230605	123100	333522425	4135	4135	4135	4135	519
369	20230605	123000	331376360	4145	4145	4145	4145	30
370	20230605	122900	331252010	4145	4140	4145	4140	366
371	20230605	122800	329736750	4140	4135	4140	4135	205
372	20230605	122700	328888075	4135	4135	4135	4135	5
373	20230605	122600	328867400	4140	4140	4140	4140	200
374	20230605	122500	328039400	4145	4145	4145	4145	1
375	20230605	122400	328035255	4145	4135	4145	4135	26
376	20230605	122300	327927595	4145	4145	4145	4145	1550
377	20230605	122200	321502845	4150	4150	4150	4150	86
378	20230605	122100	321145945	4150	4150	4150	4150	7
379	20230605	122000	321116895	4155	4150	4155	4150	5
380	20230605	121900	321096140	4155	4155	4155	4155	0
381	20230605	121800	321096140	4155	4155	4155	4155	3
382	20230605	121700	321083675	4155	4155	4155	4155	0
383	20230605	121600	321083675	4155	4155	4155	4155	0
384	20230605	121500	321083675	4155	4155	4155	4155	0
385	20230605	121400	321083675	4155	4155	4155	4155	28
386	20230605	121300	320967335	4150	4150	4150	4150	618
387	20230605	121200	318402635	4150	4135	4150	4135	3802
388	20230605	121100	302649800	4130	4130	4130	4130	0
389	20230605	121000	302649800	4130	4130	4130	4130	9
390	20230605	120900	302612630	4135	4135	4135	4135	0
391	20230605	120800	302612630	4135	4135	4135	4135	0
392	20230605	120700	302612630	4135	4135	4135	4135	0
393	20230605	120600	302612630	4135	4135	4135	4135	0
394	20230605	120500	302612630	4135	4135	4135	4135	0
395	20230605	120400	302612630	4135	4135	4135	4135	3
396	20230605	120300	302600225	4125	4125	4125	4125	100
397	20230605	120200	302187725	4125	4125	4125	4125	0
398	20230605	120100	302187725	4125	4125	4125	4125	0
399	20230605	120000	302187725	4125	4125	4125	4125	5
400	20230605	115900	302167100	4135	4125	4135	4125	1302
401	20230605	115800	296796330	4135	4135	4135	4135	0
402	20230605	115700	296796330	4135	4135	4135	4135	0
403	20230605	115600	296796330	4135	4135	4135	4135	894
404	20230605	115500	293099640	4135	4135	4135	4135	6
405	20230605	115400	293074830	4135	4135	4135	4135	0
406	20230605	115300	293074830	4135	4135	4135	4135	1200
407	20230605	115200	288112830	4125	4125	4125	4125	300
408	20230605	115100	286875330	4130	4130	4130	4130	0
409	20230605	115000	286875330	4130	4130	4130	4130	0
410	20230605	114900	286875330	4130	4130	4130	4130	200
411	20230605	114800	286049330	4130	4130	4130	4130	0
412	20230605	114700	286049330	4130	4130	4130	4130	0
413	20230605	114600	286049330	4130	4130	4130	4130	210
414	20230605	114500	285182030	4130	4130	4130	4130	30
415	20230605	114400	285058130	4135	4135	4135	4135	2
416	20230605	114300	285049860	4135	4135	4135	4135	0
417	20230605	114200	285049860	4135	4135	4135	4135	0
418	20230605	114100	285049860	4135	4130	4135	4130	3
419	20230605	114000	285037465	4130	4130	4130	4130	2
420	20230605	113900	285029205	4130	4130	4130	4130	433
421	20230605	113800	283240915	4135	4135	4135	4135	1
422	20230605	113700	283236780	4140	4140	4140	4140	200
423	20230605	113600	282408780	4140	4125	4140	4125	2
424	20230605	113500	282400515	4125	4120	4125	4105	2545
425	20230605	113400	271922445	4135	4140	4140	4135	1500
426	20230605	113300	265719445	4145	4160	4160	4145	1201
427	20230605	113200	260740210	4150	4150	4150	4150	0
428	20230605	113100	260740210	4150	4150	4160	4150	66
429	20230605	113000	260466055	4160	4150	4160	4150	4224
430	20230605	112900	242927600	4145	4135	4150	4135	2672
431	20230605	112800	231859070	4135	4120	4135	4120	1545
432	20230605	112700	225477615	4120	4110	4120	4110	2
433	20230605	112600	225469385	4115	4110	4115	4095	7
434	20230605	112500	225440640	4110	4110	4115	4110	52
435	20230605	112400	225226675	4105	4105	4105	4105	34
436	20230605	112300	225087105	4105	4105	4105	4105	195
437	20230605	112200	224286630	4105	4105	4105	4105	1
438	20230605	112100	224282525	4105	4095	4105	4095	11
439	20230605	112000	224237440	4095	4095	4095	4095	3185
440	20230605	111900	211194865	4100	4100	4100	4100	40
441	20230605	111800	211030865	4100	4100	4100	4100	0
442	20230605	111700	211030865	4100	4100	4100	4100	0
443	20230605	111600	211030865	4100	4100	4100	4100	0
444	20230605	111500	211030865	4100	4100	4100	4100	0
445	20230605	111400	211030865	4100	4110	4110	4100	1877
446	20230605	111300	203330005	4115	4115	4115	4115	487
447	20230605	111200	201326000	4115	4115	4115	4115	95
448	20230605	111100	200935075	4115	4120	4120	4115	205
449	20230605	111000	200091475	4120	4120	4120	4120	502
450	20230605	110900	198023235	4120	4115	4120	4115	1257
451	20230605	110800	192845305	4115	4115	4115	4115	318
452	20230605	110700	191536735	4120	4120	4120	4120	0
453	20230605	110600	191536735	4120	4115	4120	4115	564
454	20230605	110500	189215820	4110	4110	4110	4110	0
455	20230605	110400	189215820	4110	4105	4110	4105	562
456	20230605	110300	186906250	4100	4100	4100	4100	0
457	20230605	110200	186906250	4100	4100	4100	4100	0
458	20230605	110100	186906250	4100	4100	4100	4100	0
459	20230605	110000	186906250	4100	4100	4100	4100	212
460	20230605	105900	186037050	4100	4100	4100	4100	0
461	20230605	105800	186037050	4100	4100	4100	4100	98
462	20230605	105700	185635250	4095	4100	4100	4095	1097
463	20230605	105600	181138310	4110	4110	4110	4110	2989
464	20230605	105500	168853520	4115	4115	4115	4115	43
465	20230605	105400	168676575	4110	4130	4130	4110	2191
466	20230605	105300	159654170	4130	4110	4130	4110	3923
467	20230605	105200	143510975	4105	4090	4105	4090	727
468	20230605	105100	140529870	4090	4085	4090	4085	254
469	20230605	105000	139491515	4080	4080	4080	4080	0
470	20230605	104900	139491515	4080	4080	4080	4080	100
471	20230605	104800	139083515	4080	4085	4085	4075	504
472	20230605	104700	137028645	4085	4085	4085	4085	0
473	20230605	104600	137028645	4085	4090	4090	4085	200
474	20230605	104500	136211640	4095	4095	4095	4095	436
475	20230605	104400	134426220	4100	4095	4100	4095	45
476	20230605	104300	134241845	4095	4100	4110	4095	850
477	20230605	104200	130757025	4100	4085	4100	4085	4266
478	20230605	104100	113287440	4090	4085	4090	4085	700
479	20230605	104000	110424795	4085	4085	4085	4085	0
480	20230605	103900	110424795	4085	4085	4085	4085	0
481	20230605	103800	110424795	4085	4085	4085	4085	2
482	20230605	103700	110416625	4085	4075	4085	4075	1393
483	20230605	103600	104730240	4075	4070	4075	4070	587
484	20230605	103500	102339150	4070	4070	4070	4070	313
485	20230605	103400	101065240	4070	4070	4070	4070	300
486	20230605	103300	99844240	4075	4075	4075	4075	13
487	20230605	103200	99791265	4075	4075	4075	4075	500
488	20230605	103100	97753765	4075	4075	4075	4075	0
489	20230605	103000	97753765	4075	4075	4080	4075	287
490	20230605	102900	96584235	4070	4070	4070	4070	0
491	20230605	102800	96584235	4070	4065	4070	4065	3469
492	20230605	102700	82482500	4060	4060	4060	4060	0
493	20230605	102600	82482500	4060	4060	4060	4060	0
494	20230605	102500	82482500	4060	4060	4060	4060	0
495	20230605	102400	82482500	4060	4060	4060	4060	21
496	20230605	102300	82397240	4065	4065	4065	4065	81
497	20230605	102200	82067975	4065	4060	4065	4060	88
498	20230605	102100	81710465	4060	4060	4060	4060	50
499	20230605	102000	81507465	4060	4060	4060	4060	0
500	20230605	101900	81507465	4060	4060	4060	4060	0
501	20230605	101800	81507465	4060	4060	4060	4060	0
502	20230605	101700	81507465	4060	4060	4060	4060	4
503	20230605	101600	81491225	4060	4060	4060	4060	1057
504	20230605	101500	77199805	4060	4060	4060	4060	443
505	20230605	101400	75401225	4060	4060	4060	4060	0
506	20230605	101300	75401225	4060	4060	4060	4060	57
507	20230605	101200	75169805	4050	4050	4050	4050	0
508	20230605	101100	75169805	4050	4050	4050	4050	0
509	20230605	101000	75169805	4050	4050	4050	4050	0
510	20230605	100900	75169805	4050	4050	4050	4050	0
511	20230605	100800	75169805	4050	4050	4050	4050	0
512	20230605	100700	75169805	4050	4055	4055	4050	623
513	20230605	100600	72646650	4050	4050	4050	4050	0
514	20230605	100500	72646650	4050	4050	4050	4050	0
515	20230605	100400	72646650	4050	4050	4050	4050	0
516	20230605	100300	72646650	4050	4050	4050	4050	0
517	20230605	100200	72646650	4050	4050	4050	4050	0
518	20230605	100100	72646650	4050	4050	4050	4050	8
519	20230605	100000	72614250	4050	4050	4050	4050	0
520	20230605	095900	72614250	4050	4045	4050	4040	266
521	20230605	095800	71538955	4070	4070	4070	4070	0
522	20230605	095700	71538955	4070	4070	4070	4070	1
523	20230605	095600	71534885	4055	4055	4055	4055	1
524	20230605	095500	71530830	4070	4070	4070	4070	56
525	20230605	095400	71302910	4075	4075	4075	4075	0
526	20230605	095300	71302910	4075	4075	4075	4075	0
527	20230605	095200	71302910	4075	4045	4075	4045	55
528	20230605	095100	71078865	4050	4040	4050	4040	3336
529	20230605	095000	57581375	4040	4040	4040	4040	36
530	20230605	094900	57435935	4040	4040	4040	4040	47
531	20230605	094800	57246055	4040	4040	4040	4040	0
532	20230605	094700	57246055	4040	4040	4040	4040	3
533	20230605	094600	57233935	4040	4035	4040	4035	3
534	20230605	094500	57221820	4035	4035	4035	4035	0
535	20230605	094400	57221820	4035	4035	4035	4035	0
536	20230605	094300	57221820	4035	4035	4035	4035	0
537	20230605	094200	57221820	4035	4035	4035	4035	0
538	20230605	094100	57221820	4035	4035	4035	4035	0
539	20230605	094000	57221820	4035	4035	4035	4035	0
540	20230605	093900	57221820	4035	4035	4035	4035	0
541	20230605	093800	57221820	4035	4035	4035	4035	0
542	20230605	093700	57221820	4035	4035	4035	4035	1667
543	20230605	093600	50495475	4035	4035	4035	4035	2
544	20230605	093500	50487405	4035	4035	4035	4035	0
545	20230605	093400	50487405	4035	4030	4035	4030	758
546	20230605	093300	47431375	4035	4035	4035	4035	317
547	20230605	093200	46152280	4035	4035	4035	4035	0
548	20230605	093100	46152280	4035	4035	4035	4035	10
549	20230605	093000	46111930	4040	4035	4040	4035	40
550	20230605	092900	45950335	4035	4035	4035	4035	172
551	20230605	092800	45256315	4030	4030	4030	4030	100
552	20230605	092700	44853315	4035	4025	4035	4025	1692
553	20230605	092600	38042730	4025	4025	4025	4025	0
554	20230605	092500	38042730	4025	4025	4025	4025	0
555	20230605	092400	38042730	4025	4025	4025	4025	0
556	20230605	092300	38042730	4025	4025	4025	4025	1
557	20230605	092200	38038705	4025	4025	4025	4025	0
558	20230605	092100	38038705	4025	4025	4025	4025	0
559	20230605	092000	38038705	4025	4025	4025	4025	0
560	20230605	091900	38038705	4025	4025	4025	4025	0
561	20230605	091800	38038705	4025	4025	4025	4025	0
562	20230605	091700	38038705	4025	4025	4025	4025	0
563	20230605	091600	38038705	4025	4025	4025	4025	240
564	20230605	091500	37072705	4025	4030	4030	4025	500
565	20230605	091400	35060135	4030	4030	4030	4030	5
566	20230605	091300	35039985	4025	4025	4025	4025	1149
567	20230605	091200	30415260	4025	4025	4025	4025	31
568	20230605	091100	30290485	4025	4025	4025	4025	1374
569	20230605	091000	24760135	4025	4025	4025	4025	1
570	20230605	090900	24756110	4045	4045	4045	4045	40
571	20230605	090800	24594310	4050	4030	4050	4025	1492
572	20230605	090700	18579470	4025	4025	4025	4025	100
573	20230605	090600	18176970	4020	4020	4020	4020	671
574	20230605	090500	15479550	4020	4020	4020	4020	1083
575	20230605	090400	11125890	4025	4020	4025	4020	1100
576	20230605	090300	6700890	4025	4025	4030	4025	127
577	20230605	090200	6189595	4030	4030	4030	4030	187
578	20230605	090100	5435985	4040	4040	4040	4040	180
579	20230605	090000	4708785	4050	4050	4050	4035	1163