KissMeData/025440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	189850605	2930	2930	2930	2930	2399
3	20230605	184100	189850605	2930	2930	2930	2930	0
4	20230605	184000	189850605	2930	2930	2930	2930	0
5	20230605	183900	189850605	2930	2930	2930	2930	0
6	20230605	183800	189850605	2930	2930	2930	2930	0
7	20230605	183700	189850605	2930	2930	2930	2930	0
8	20230605	183600	189850605	2930	2930	2930	2930	0
9	20230605	183500	189850605	2930	2930	2930	2930	0
10	20230605	183400	189850605	2930	2930	2930	2930	0
11	20230605	183300	189850605	2930	2930	2930	2930	0
12	20230605	183200	189850605	2930	2930	2930	2930	0
13	20230605	183100	189850605	2930	2930	2930	2930	0
14	20230605	183000	189850605	2930	2930	2930	2930	0
15	20230605	182900	189850605	2930	2930	2930	2930	0
16	20230605	182800	189850605	2930	2930	2930	2930	0
17	20230605	182700	189850605	2930	2930	2930	2930	0
18	20230605	182600	189850605	2930	2930	2930	2930	0
19	20230605	182500	189850605	2930	2930	2930	2930	0
20	20230605	182400	189850605	2930	2930	2930	2930	0
21	20230605	182300	189850605	2930	2930	2930	2930	0
22	20230605	182200	189850605	2930	2930	2930	2930	0
23	20230605	182100	189850605	2930	2930	2930	2930	0
24	20230605	182000	189850605	2930	2930	2930	2930	0
25	20230605	181900	189850605	2930	2930	2930	2930	0
26	20230605	181800	189850605	2930	2930	2930	2930	0
27	20230605	181700	189850605	2930	2930	2930	2930	0
28	20230605	181600	189850605	2930	2930	2930	2930	0
29	20230605	181500	189850605	2930	2930	2930	2930	0
30	20230605	181400	189850605	2930	2930	2930	2930	0
31	20230605	181300	189850605	2930	2930	2930	2930	0
32	20230605	181200	189850605	2930	2930	2930	2930	2399
33	20230605	181100	189850605	2930	2930	2930	2930	0
34	20230605	181000	189850605	2930	2930	2930	2930	0
35	20230605	180900	189850605	2930	2930	2930	2930	0
36	20230605	180800	189850605	2930	2930	2930	2930	0
37	20230605	180700	189850605	2930	2930	2930	2930	0
38	20230605	180600	189850605	2930	2930	2930	2930	0
39	20230605	180500	189850605	2930	2930	2930	2930	0
40	20230605	180400	189850605	2930	2930	2930	2930	0
41	20230605	180300	189850605	2930	2930	2930	2930	0
42	20230605	180200	189850605	2930	2930	2930	2930	0
43	20230605	180100	189850605	2930	2930	2930	2930	0
44	20230605	180000	189850605	2930	2930	2930	2930	0
45	20230605	175900	189850605	2930	2930	2930	2930	0
46	20230605	175800	189850605	2930	2930	2930	2930	0
47	20230605	175700	189850605	2930	2930	2930	2930	0
48	20230605	175600	189850605	2930	2930	2930	2930	0
49	20230605	175500	189850605	2930	2930	2930	2930	0
50	20230605	175400	189850605	2930	2930	2930	2930	0
51	20230605	175300	189850605	2930	2930	2930	2930	0
52	20230605	175200	189850605	2930	2930	2930	2930	0
53	20230605	175100	189850605	2930	2930	2930	2930	0
54	20230605	175000	189850605	2930	2930	2930	2930	0
55	20230605	174900	189850605	2930	2930	2930	2930	0
56	20230605	174800	189850605	2930	2930	2930	2930	0
57	20230605	174700	189850605	2930	2930	2930	2930	0
58	20230605	174600	189850605	2930	2930	2930	2930	0
59	20230605	174500	189850605	2930	2930	2930	2930	0
60	20230605	174400	189850605	2930	2930	2930	2930	0
61	20230605	174300	189850605	2930	2930	2930	2930	0
62	20230605	174200	189850605	2930	2930	2930	2930	2399
63	20230605	174100	189850605	2930	2930	2930	2930	0
64	20230605	174000	189850605	2930	2930	2930	2930	0
65	20230605	173900	189850605	2930	2930	2930	2930	0
66	20230605	173800	189850605	2930	2930	2930	2930	0
67	20230605	173700	189850605	2930	2930	2930	2930	0
68	20230605	173600	189850605	2930	2930	2930	2930	0
69	20230605	173500	189850605	2930	2930	2930	2930	0
70	20230605	173400	189850605	2930	2930	2930	2930	0
71	20230605	173300	189850605	2930	2930	2930	2930	0
72	20230605	173200	189850605	2930	2930	2930	2930	0
73	20230605	173100	189850605	2930	2930	2930	2930	0
74	20230605	173000	189850605	2930	2930	2930	2930	0
75	20230605	172900	189850605	2930	2930	2930	2930	0
76	20230605	172800	189850605	2930	2930	2930	2930	0
77	20230605	172700	189850605	2930	2930	2930	2930	0
78	20230605	172600	189850605	2930	2930	2930	2930	0
79	20230605	172500	189850605	2930	2930	2930	2930	0
80	20230605	172400	189850605	2930	2930	2930	2930	0
81	20230605	172300	189850605	2930	2930	2930	2930	0
82	20230605	172200	189850605	2930	2930	2930	2930	0
83	20230605	172100	189850605	2930	2930	2930	2930	0
84	20230605	172000	189850605	2930	2930	2930	2930	0
85	20230605	171900	189850605	2930	2930	2930	2930	0
86	20230605	171800	189850605	2930	2930	2930	2930	0
87	20230605	171700	189850605	2930	2930	2930	2930	0
88	20230605	171600	189850605	2930	2930	2930	2930	0
89	20230605	171500	189850605	2930	2930	2930	2930	0
90	20230605	171400	189850605	2930	2930	2930	2930	0
91	20230605	171300	189850605	2930	2930	2930	2930	0
92	20230605	171200	189850605	2930	2930	2930	2930	2399
93	20230605	171100	189850605	2930	2930	2930	2930	0
94	20230605	171000	189850605	2930	2930	2930	2930	0
95	20230605	170900	189850605	2930	2930	2930	2930	0
96	20230605	170800	189850605	2930	2930	2930	2930	0
97	20230605	170700	189850605	2930	2930	2930	2930	0
98	20230605	170600	189850605	2930	2930	2930	2930	0
99	20230605	170500	189850605	2930	2930	2930	2930	0
100	20230605	170400	189850605	2930	2930	2930	2930	0
101	20230605	170300	189850605	2930	2930	2930	2930	0
102	20230605	170200	189850605	2930	2930	2930	2930	0
103	20230605	170100	189850605	2930	2930	2930	2930	0
104	20230605	170000	189850605	2930	2930	2930	2930	0
105	20230605	165900	189850605	2930	2930	2930	2930	0
106	20230605	165800	189850605	2930	2930	2930	2930	0
107	20230605	165700	189850605	2930	2930	2930	2930	0
108	20230605	165600	189850605	2930	2930	2930	2930	0
109	20230605	165500	189850605	2930	2930	2930	2930	0
110	20230605	165400	189850605	2930	2930	2930	2930	0
111	20230605	165300	189850605	2930	2930	2930	2930	0
112	20230605	165200	189850605	2930	2930	2930	2930	0
113	20230605	165100	189850605	2930	2930	2930	2930	0
114	20230605	165000	189850605	2930	2930	2930	2930	0
115	20230605	164900	189850605	2930	2930	2930	2930	0
116	20230605	164800	189850605	2930	2930	2930	2930	0
117	20230605	164700	189850605	2930	2930	2930	2930	0
118	20230605	164600	189850605	2930	2930	2930	2930	0
119	20230605	164500	189850605	2930	2930	2930	2930	0
120	20230605	164400	189850605	2930	2930	2930	2930	0
121	20230605	164300	189850605	2930	2930	2930	2930	0
122	20230605	164200	189850605	2930	2930	2930	2930	2399
123	20230605	164100	189850605	2930	2930	2930	2930	0
124	20230605	164000	189850605	2930	2930	2930	2930	0
125	20230605	163900	189850605	2930	2930	2930	2930	0
126	20230605	163800	189850605	2930	2930	2930	2930	0
127	20230605	163700	189850605	2930	2930	2930	2930	0
128	20230605	163600	189850605	2930	2930	2930	2930	0
129	20230605	163500	189850605	2930	2930	2930	2930	0
130	20230605	163400	189850605	2930	2930	2930	2930	0
131	20230605	163300	189850605	2930	2930	2930	2930	0
132	20230605	163200	189850605	2930	2930	2930	2930	0
133	20230605	163100	189850605	2930	2930	2930	2930	0
134	20230605	163000	189850605	2930	2930	2930	2930	0
135	20230605	162900	189850605	2930	2930	2930	2930	0
136	20230605	162800	189850605	2930	2930	2930	2930	0
137	20230605	162700	189850605	2930	2930	2930	2930	0
138	20230605	162600	189850605	2930	2930	2930	2930	0
139	20230605	162500	189850605	2930	2930	2930	2930	0
140	20230605	162400	189850605	2930	2930	2930	2930	0
141	20230605	162300	189850605	2930	2930	2930	2930	0
142	20230605	162200	189850605	2930	2930	2930	2930	0
143	20230605	162100	189850605	2930	2930	2930	2930	0
144	20230605	162000	189850605	2930	2930	2930	2930	0
145	20230605	161900	189850605	2930	2930	2930	2930	0
146	20230605	161800	189850605	2930	2930	2930	2930	0
147	20230605	161700	189850605	2930	2930	2930	2930	0
148	20230605	161600	189850605	2930	2930	2930	2930	0
149	20230605	161500	189850605	2930	2930	2930	2930	0
150	20230605	161400	189850605	2930	2930	2930	2930	0
151	20230605	161300	189850605	2930	2930	2930	2930	0
152	20230605	161200	189850605	2930	2930	2930	2930	2399
153	20230605	161100	189850605	2930	2930	2930	2930	0
154	20230605	161000	189850605	2930	2930	2930	2930	0
155	20230605	160900	189850605	2930	2930	2930	2930	0
156	20230605	160800	189850605	2930	2930	2930	2930	0
157	20230605	160700	189850605	2930	2930	2930	2930	0
158	20230605	160600	189850605	2930	2930	2930	2930	0
159	20230605	160500	189850605	2930	2930	2930	2930	0
160	20230605	160400	189850605	2930	2930	2930	2930	0
161	20230605	160300	189850605	2930	2930	2930	2930	0
162	20230605	160200	189850605	2930	2930	2930	2930	0
163	20230605	160100	189850605	2930	2930	2930	2930	0
164	20230605	160000	189850605	2930	2930	2930	2930	0
165	20230605	155900	189850605	2930	2930	2930	2930	0
166	20230605	155800	189850605	2930	2930	2930	2930	0
167	20230605	155700	189850605	2930	2930	2930	2930	0
168	20230605	155600	189850605	2930	2930	2930	2930	0
169	20230605	155500	189850605	2930	2930	2930	2930	0
170	20230605	155400	189850605	2930	2930	2930	2930	0
171	20230605	155300	189850605	2930	2930	2930	2930	0
172	20230605	155200	189850605	2930	2930	2930	2930	0
173	20230605	155100	189850605	2930	2930	2930	2930	0
174	20230605	155000	189850605	2930	2930	2930	2930	0
175	20230605	154900	189850605	2930	2930	2930	2930	0
176	20230605	154800	189850605	2930	2930	2930	2930	0
177	20230605	154700	189850605	2930	2930	2930	2930	0
178	20230605	154600	189850605	2930	2930	2930	2930	0
179	20230605	154500	189850605	2930	2930	2930	2930	0
180	20230605	154400	189850605	2930	2930	2930	2930	0
181	20230605	154300	189850605	2930	2930	2930	2930	0
182	20230605	154200	189850605	2930	2930	2930	2930	2399
183	20230605	154100	189850605	2930	2930	2930	2930	0
184	20230605	154000	189850605	2930	2930	2930	2930	0
185	20230605	153900	189850605	2930	2930	2930	2930	0
186	20230605	153800	189850605	2930	2930	2930	2930	0
187	20230605	153700	189850605	2930	2930	2930	2930	0
188	20230605	153600	189850605	2930	2930	2930	2930	0
189	20230605	153500	189850605	2930	2930	2930	2930	0
190	20230605	153400	189850605	2930	2930	2930	2930	0
191	20230605	153300	189850605	2930	2930	2930	2930	0
192	20230605	153200	189850605	2930	2930	2930	2930	0
193	20230605	153100	189850605	2930	2930	2930	2930	0
194	20230605	153000	189850605	2930	2930	2930	2930	2399
195	20230605	152900	182821535	2940	2940	2940	2940	0
196	20230605	152800	182821535	2940	2940	2940	2940	0
197	20230605	152700	182821535	2940	2940	2940	2940	0
198	20230605	152600	182821535	2940	2940	2940	2940	0
199	20230605	152500	182821535	2940	2940	2940	2940	0
200	20230605	152400	182821535	2940	2940	2940	2940	0
201	20230605	152300	182821535	2940	2940	2940	2940	0
202	20230605	152200	182821535	2940	2940	2940	2940	0
203	20230605	152100	182821535	2940	2940	2940	2940	0
204	20230605	152000	182821535	2940	2940	2940	2940	0
205	20230605	151900	182821535	2940	2940	2940	2940	0
206	20230605	151800	182821535	2940	2940	2940	2940	60
207	20230605	151700	182645135	2940	2940	2940	2940	350
208	20230605	151600	181616135	2940	2940	2940	2940	196
209	20230605	151500	181039895	2940	2945	2945	2940	1049
210	20230605	151400	177955590	2950	2950	2950	2950	0
211	20230605	151300	177955590	2950	2950	2950	2950	20
212	20230605	151200	177896590	2950	2945	2950	2945	75
213	20230605	151100	177675465	2940	2940	2940	2940	0
214	20230605	151000	177675465	2940	2940	2940	2940	0
215	20230605	150900	177675465	2940	2940	2940	2940	0
216	20230605	150800	177675465	2940	2940	2940	2940	0
217	20230605	150700	177675465	2940	2940	2940	2940	0
218	20230605	150600	177675465	2940	2940	2940	2940	297
219	20230605	150500	176802285	2940	2940	2940	2940	198
220	20230605	150400	176220165	2940	2940	2940	2940	0
221	20230605	150300	176220165	2940	2945	2945	2940	445
222	20230605	150200	174911800	2945	2950	2950	2945	435
223	20230605	150100	173629760	2955	2955	2955	2955	0
224	20230605	150000	173629760	2955	2955	2955	2955	0
225	20230605	145900	173629760	2955	2955	2955	2955	0
226	20230605	145800	173629760	2955	2955	2955	2955	0
227	20230605	145700	173629760	2955	2960	2960	2955	71
228	20230605	145600	173419705	2960	2960	2960	2960	0
229	20230605	145500	173419705	2960	2960	2960	2960	0
230	20230605	145400	173419705	2960	2960	2960	2960	0
231	20230605	145300	173419705	2960	2960	2960	2960	0
232	20230605	145200	173419705	2960	2960	2960	2960	0
233	20230605	145100	173419705	2960	2960	2960	2960	0
234	20230605	145000	173419705	2960	2960	2960	2960	200
235	20230605	144900	172827705	2950	2950	2950	2945	1085
236	20230605	144800	169629225	2950	2950	2950	2950	0
237	20230605	144700	169629225	2950	2950	2950	2950	0
238	20230605	144600	169629225	2950	2950	2960	2950	40
239	20230605	144500	169511215	2955	2955	2955	2955	100
240	20230605	144400	169215715	2955	2955	2955	2955	100
241	20230605	144300	168920215	2960	2960	2960	2960	0
242	20230605	144200	168920215	2960	2960	2960	2960	0
243	20230605	144100	168920215	2960	2960	2960	2960	2
244	20230605	144000	168914295	2955	2955	2955	2955	0
245	20230605	143900	168914295	2955	2955	2955	2955	0
246	20230605	143800	168914295	2955	2955	2955	2955	0
247	20230605	143700	168914295	2955	2955	2955	2955	56
248	20230605	143600	168748815	2960	2960	2960	2960	0
249	20230605	143500	168748815	2960	2960	2960	2960	349
250	20230605	143400	167715775	2960	2960	2960	2960	557
251	20230605	143300	166067055	2965	2965	2965	2965	188
252	20230605	143200	165509635	2965	2965	2965	2965	32
253	20230605	143100	165414755	2965	2965	2965	2965	0
254	20230605	143000	165414755	2965	2960	2965	2960	694
255	20230605	142900	163359285	2965	2965	2965	2965	104
256	20230605	142800	163050925	2965	2965	2965	2965	20
257	20230605	142700	162991625	2965	2965	2965	2965	0
258	20230605	142600	162991625	2965	2965	2965	2965	0
259	20230605	142500	162991625	2965	2965	2965	2965	0
260	20230605	142400	162991625	2965	2965	2965	2965	0
261	20230605	142300	162991625	2965	2965	2965	2965	0
262	20230605	142200	162991625	2965	2965	2965	2965	150
263	20230605	142100	162546875	2970	2970	2970	2970	50
264	20230605	142000	162398375	2970	2970	2970	2970	0
265	20230605	141900	162398375	2970	2970	2970	2970	0
266	20230605	141800	162398375	2970	2970	2970	2970	0
267	20230605	141700	162398375	2970	2970	2970	2970	4
268	20230605	141600	162386495	2975	2975	2975	2975	0
269	20230605	141500	162386495	2975	2975	2975	2975	0
270	20230605	141400	162386495	2975	2975	2975	2975	0
271	20230605	141300	162386495	2975	2975	2975	2975	51
272	20230605	141200	162234770	2980	2980	2980	2980	0
273	20230605	141100	162234770	2980	2980	2980	2980	2
274	20230605	141000	162228810	2980	2980	2980	2980	1
275	20230605	140900	162225830	2975	2985	2985	2975	8
276	20230605	140800	162202005	2985	2985	2985	2985	0
277	20230605	140700	162202005	2985	2985	2985	2985	0
278	20230605	140600	162202005	2985	2985	2985	2985	30
279	20230605	140500	162112455	2985	2985	2985	2985	31
280	20230605	140400	162019920	2985	2985	2985	2985	0
281	20230605	140300	162019920	2985	2985	2985	2985	5
282	20230605	140200	162004995	2985	2980	2985	2980	2000
283	20230605	140100	156036150	2980	2980	2980	2980	0
284	20230605	140000	156036150	2980	2980	2980	2980	1001
285	20230605	135900	153053170	2975	2975	2975	2975	5
286	20230605	135800	153038295	2975	2975	2975	2975	1
287	20230605	135700	153035320	2980	2970	2980	2970	546
288	20230605	135600	151411965	2965	2965	2965	2965	0
289	20230605	135500	151411965	2965	2965	2965	2965	0
290	20230605	135400	151411965	2965	2965	2965	2965	30
291	20230605	135300	151323015	2965	2965	2965	2965	0
292	20230605	135200	151323015	2965	2965	2965	2965	0
293	20230605	135100	151323015	2965	2965	2965	2965	0
294	20230605	135000	151323015	2965	2965	2965	2965	0
295	20230605	134900	151323015	2965	2965	2965	2965	200
296	20230605	134800	150730015	2965	2965	2965	2965	0
297	20230605	134700	150730015	2965	2965	2965	2965	0
298	20230605	134600	150730015	2965	2965	2965	2965	0
299	20230605	134500	150730015	2965	2965	2965	2965	11
300	20230605	134400	150697400	2970	2970	2970	2970	1
301	20230605	134300	150694430	2975	2975	2975	2975	0
302	20230605	134200	150694430	2975	2975	2975	2975	8
303	20230605	134100	150670630	2980	2980	2980	2980	0
304	20230605	134000	150670630	2980	2975	2980	2975	18
305	20230605	133900	150617050	2975	2975	2975	2975	250
306	20230605	133800	149873300	2975	2975	2975	2975	0
307	20230605	133700	149873300	2975	2965	2975	2965	2695
308	20230605	133600	141871990	2955	2955	2955	2955	300
309	20230605	133500	140985490	2970	2970	2970	2970	0
310	20230605	133400	140985490	2970	2970	2970	2970	0
311	20230605	133300	140985490	2970	2970	2970	2970	100
312	20230605	133200	140688490	2970	2970	2970	2970	30
313	20230605	133100	140599390	2970	2970	2970	2970	4
314	20230605	133000	140587510	2970	2970	2970	2970	0
315	20230605	132900	140587510	2970	2970	2970	2970	0
316	20230605	132800	140587510	2970	2970	2970	2970	100
317	20230605	132700	140290510	2970	2950	2970	2950	3843
318	20230605	132600	128894860	2950	2950	2950	2950	0
319	20230605	132500	128894860	2950	2950	2950	2950	0
320	20230605	132400	128894860	2950	2950	2950	2950	20
321	20230605	132300	128835860	2950	2950	2950	2950	0
322	20230605	132200	128835860	2950	2950	2950	2950	40
323	20230605	132100	128717860	2945	2955	2955	2945	1079
324	20230605	132000	125529870	2945	2945	2945	2945	0
325	20230605	131900	125529870	2945	2945	2945	2945	0
326	20230605	131800	125529870	2945	2945	2945	2945	0
327	20230605	131700	125529870	2945	2945	2945	2945	0
328	20230605	131600	125529870	2945	2945	2945	2945	0
329	20230605	131500	125529870	2945	2945	2945	2945	0
330	20230605	131400	125529870	2945	2945	2945	2945	0
331	20230605	131300	125529870	2945	2945	2945	2945	0
332	20230605	131200	125529870	2945	2945	2945	2945	0
333	20230605	131100	125529870	2945	2945	2945	2945	0
334	20230605	131000	125529870	2945	2945	2945	2945	0
335	20230605	130900	125529870	2945	2945	2945	2945	5
336	20230605	130800	125515145	2955	2955	2955	2955	0
337	20230605	130700	125515145	2955	2955	2955	2955	1
338	20230605	130600	125512190	2950	2950	2950	2950	1138
339	20230605	130500	122155090	2950	2950	2950	2950	0
340	20230605	130400	122155090	2950	2950	2950	2950	0
341	20230605	130300	122155090	2950	2950	2950	2950	171
342	20230605	130200	121650640	2940	2940	2940	2940	2
343	20230605	130100	121644760	2940	2940	2940	2940	0
344	20230605	130000	121644760	2940	2945	2945	2940	119
345	20230605	125900	121294450	2950	2950	2950	2950	0
346	20230605	125800	121294450	2950	2950	2950	2950	0
347	20230605	125700	121294450	2950	2950	2950	2950	0
348	20230605	125600	121294450	2950	2950	2950	2950	310
349	20230605	125500	120379950	2950	2950	2950	2950	0
350	20230605	125400	120379950	2950	2950	2950	2950	10
351	20230605	125300	120350450	2950	2950	2950	2950	100
352	20230605	125200	120055450	2955	2955	2955	2955	0
353	20230605	125100	120055450	2955	2955	2955	2955	0
354	20230605	125000	120055450	2955	2955	2955	2955	1
355	20230605	124900	120052495	2955	2955	2955	2955	0
356	20230605	124800	120052495	2955	2955	2955	2955	0
357	20230605	124700	120052495	2955	2955	2955	2955	0
358	20230605	124600	120052495	2955	2955	2955	2955	148
359	20230605	124500	119615155	2955	2955	2955	2955	4
360	20230605	124400	119603335	2955	2955	2955	2955	0
361	20230605	124300	119603335	2955	2955	2955	2955	198
362	20230605	124200	119018245	2955	2955	2955	2955	30
363	20230605	124100	118929595	2955	2955	2955	2955	0
364	20230605	124000	118929595	2955	2955	2955	2955	1
365	20230605	123900	118926640	2955	2955	2955	2955	0
366	20230605	123800	118926640	2955	2955	2955	2955	0
367	20230605	123700	118926640	2955	2955	2955	2955	0
368	20230605	123600	118926640	2955	2955	2955	2955	0
369	20230605	123500	118926640	2955	2955	2955	2955	0
370	20230605	123400	118926640	2955	2955	2955	2955	0
371	20230605	123300	118926640	2955	2955	2955	2955	0
372	20230605	123200	118926640	2955	2955	2955	2955	1
373	20230605	123100	118923685	2950	2950	2950	2950	150
374	20230605	123000	118481185	2945	2945	2945	2945	0
375	20230605	122900	118481185	2945	2950	2950	2945	380
376	20230605	122800	117360190	2950	2950	2950	2950	0
377	20230605	122700	117360190	2950	2950	2950	2950	4
378	20230605	122600	117348390	2950	2950	2950	2950	0
379	20230605	122500	117348390	2950	2950	2950	2950	0
380	20230605	122400	117348390	2950	2950	2950	2950	110
381	20230605	122300	117023890	2950	2950	2950	2950	102
382	20230605	122200	116722990	2950	2950	2950	2950	14
383	20230605	122100	116681690	2950	2950	2950	2950	551
384	20230605	122000	115056240	2945	2945	2945	2945	16
385	20230605	121900	115009120	2945	2945	2945	2945	0
386	20230605	121800	115009120	2945	2945	2945	2945	0
387	20230605	121700	115009120	2945	2945	2945	2945	5
388	20230605	121600	114994395	2940	2940	2940	2940	0
389	20230605	121500	114994395	2940	2940	2940	2935	1086
390	20230605	121400	111803740	2940	2940	2940	2940	0
391	20230605	121300	111803740	2940	2940	2940	2940	0
392	20230605	121200	111803740	2940	2940	2940	2940	0
393	20230605	121100	111803740	2940	2940	2940	2940	0
394	20230605	121000	111803740	2940	2940	2940	2940	0
395	20230605	120900	111803740	2940	2940	2940	2940	266
396	20230605	120800	111021700	2945	2945	2945	2945	0
397	20230605	120700	111021700	2945	2945	2945	2945	0
398	20230605	120600	111021700	2945	2945	2945	2945	0
399	20230605	120500	111021700	2945	2945	2945	2945	0
400	20230605	120400	111021700	2945	2945	2945	2945	1
401	20230605	120300	111018755	2945	2945	2945	2945	5
402	20230605	120200	111004030	2950	2950	2950	2950	0
403	20230605	120100	111004030	2950	2950	2950	2945	1010
404	20230605	120000	108029530	2950	2950	2950	2950	0
405	20230605	115900	108029530	2950	2950	2950	2950	10
406	20230605	115800	108000030	2950	2950	2950	2950	0
407	20230605	115700	108000030	2950	2950	2950	2950	0
408	20230605	115600	108000030	2950	2950	2950	2950	0
409	20230605	115500	108000030	2950	2950	2950	2950	10
410	20230605	115400	107970530	2950	2950	2950	2950	20
411	20230605	115300	107911530	2940	2940	2940	2940	0
412	20230605	115200	107911530	2940	2940	2940	2940	0
413	20230605	115100	107911530	2940	2940	2940	2940	0
414	20230605	115000	107911530	2940	2940	2940	2940	0
415	20230605	114900	107911530	2940	2940	2940	2940	0
416	20230605	114800	107911530	2940	2940	2940	2940	35
417	20230605	114700	107808630	2935	2935	2935	2935	0
418	20230605	114600	107808630	2935	2935	2935	2935	0
419	20230605	114500	107808630	2935	2945	2945	2935	50
420	20230605	114400	107661715	2935	2935	2935	2935	0
421	20230605	114300	107661715	2935	2935	2935	2935	0
422	20230605	114200	107661715	2935	2935	2935	2935	0
423	20230605	114100	107661715	2935	2935	2935	2935	0
424	20230605	114000	107661715	2935	2935	2935	2935	0
425	20230605	113900	107661715	2935	2935	2935	2935	0
426	20230605	113800	107661715	2935	2935	2935	2935	0
427	20230605	113700	107661715	2935	2935	2935	2935	0
428	20230605	113600	107661715	2935	2935	2935	2935	0
429	20230605	113500	107661715	2935	2940	2940	2935	221
430	20230605	113400	107012940	2950	2950	2950	2950	0
431	20230605	113300	107012940	2950	2950	2950	2950	0
432	20230605	113200	107012940	2950	2945	2950	2945	100
433	20230605	113100	106718260	2935	2935	2935	2935	0
434	20230605	113000	106718260	2935	2935	2935	2935	0
435	20230605	112900	106718260	2935	2935	2935	2935	0
436	20230605	112800	106718260	2935	2935	2935	2935	0
437	20230605	112700	106718260	2935	2935	2935	2935	0
438	20230605	112600	106718260	2935	2935	2935	2935	0
439	20230605	112500	106718260	2935	2935	2935	2935	0
440	20230605	112400	106718260	2935	2940	2940	2935	1000
441	20230605	112300	103781615	2940	2940	2940	2940	0
442	20230605	112200	103781615	2940	2940	2940	2940	1
443	20230605	112100	103778675	2940	2940	2940	2940	0
444	20230605	112000	103778675	2940	2940	2940	2940	0
445	20230605	111900	103778675	2940	2940	2940	2940	256
446	20230605	111800	103026035	2935	2940	2940	2935	40
447	20230605	111700	102908470	2940	2940	2940	2940	0
448	20230605	111600	102908470	2940	2940	2940	2940	2
449	20230605	111500	102902590	2950	2950	2950	2950	5
450	20230605	111400	102887840	2950	2950	2950	2950	5
451	20230605	111300	102873090	2955	2955	2955	2955	0
452	20230605	111200	102873090	2955	2955	2955	2955	0
453	20230605	111100	102873090	2955	2955	2955	2955	4
454	20230605	111000	102861270	2955	2955	2955	2955	0
455	20230605	110900	102861270	2955	2955	2955	2955	1
456	20230605	110800	102858315	2935	2935	2935	2935	0
457	20230605	110700	102858315	2935	2935	2935	2935	0
458	20230605	110600	102858315	2935	2935	2935	2935	0
459	20230605	110500	102858315	2935	2935	2935	2935	269
460	20230605	110400	102068800	2930	2930	2930	2930	0
461	20230605	110300	102068800	2930	2930	2930	2930	0
462	20230605	110200	102068800	2930	2930	2930	2930	586
463	20230605	110100	100351820	2935	2935	2935	2935	137
464	20230605	110000	99949725	2935	2935	2935	2935	80
465	20230605	105900	99714925	2935	2940	2940	2935	218
466	20230605	105800	99074930	2940	2940	2940	2940	0
467	20230605	105700	99074930	2940	2940	2940	2940	0
468	20230605	105600	99074930	2940	2940	2940	2940	1
469	20230605	105500	99071990	2960	2955	2960	2955	15
470	20230605	105400	99027615	2940	2940	2940	2940	155
471	20230605	105300	98571915	2940	2940	2940	2940	1
472	20230605	105200	98568975	2940	2945	2945	2940	501
473	20230605	105100	97096020	2960	2960	2960	2960	20
474	20230605	105000	97036820	2960	2960	2960	2960	74
475	20230605	104900	96817780	2960	2950	2960	2950	1026
476	20230605	104800	93788440	2950	2935	2950	2935	3418
477	20230605	104700	83719180	2930	2930	2930	2930	0
478	20230605	104600	83719180	2930	2930	2930	2930	0
479	20230605	104500	83719180	2930	2930	2930	2930	0
480	20230605	104400	83719180	2930	2930	2930	2930	9
481	20230605	104300	83692810	2935	2935	2935	2935	10
482	20230605	104200	83663460	2930	2935	2935	2930	280
483	20230605	104100	82842365	2930	2930	2930	2930	0
484	20230605	104000	82842365	2930	2930	2930	2930	0
485	20230605	103900	82842365	2930	2930	2930	2930	0
486	20230605	103800	82842365	2930	2930	2930	2930	0
487	20230605	103700	82842365	2930	2930	2930	2930	59
488	20230605	103600	82669495	2940	2940	2940	2940	0
489	20230605	103500	82669495	2940	2940	2940	2940	8
490	20230605	103400	82645975	2940	2940	2940	2940	167
491	20230605	103300	82154995	2930	2930	2930	2930	65
492	20230605	103200	81964545	2930	2935	2935	2930	10
493	20230605	103100	81935240	2930	2930	2930	2930	0
494	20230605	103000	81935240	2930	2930	2930	2930	4
495	20230605	102900	81923520	2930	2930	2930	2930	220
496	20230605	102800	81278920	2940	2940	2940	2940	0
497	20230605	102700	81278920	2940	2940	2940	2940	0
498	20230605	102600	81278920	2940	2940	2940	2940	0
499	20230605	102500	81278920	2940	2940	2940	2940	50
500	20230605	102400	81131920	2940	2940	2940	2940	100
501	20230605	102300	80837920	2940	2940	2940	2940	0
502	20230605	102200	80837920	2940	2940	2940	2940	0
503	20230605	102100	80837920	2940	2940	2940	2940	10
504	20230605	102000	80808520	2935	2935	2935	2935	0
505	20230605	101900	80808520	2935	2930	2935	2930	16
506	20230605	101800	80761585	2920	2920	2920	2920	5
507	20230605	101700	80746985	2935	2935	2935	2935	0
508	20230605	101600	80746985	2935	2925	2935	2925	288
509	20230605	101500	79904575	2925	2925	2925	2925	16
510	20230605	101400	79857775	2935	2935	2935	2935	1
511	20230605	101300	79854840	2925	2925	2925	2925	0
512	20230605	101200	79854840	2925	2925	2925	2925	31
513	20230605	101100	79764165	2920	2930	2930	2915	65
514	20230605	101000	79574665	2925	2930	2930	2925	587
515	20230605	100900	77857345	2940	2935	2940	2935	5
516	20230605	100800	77842655	2935	2935	2935	2935	0
517	20230605	100700	77842655	2935	2935	2935	2935	9
518	20230605	100600	77816240	2940	2935	2940	2935	19
519	20230605	100500	77760450	2935	2935	2935	2935	90
520	20230605	100400	77496300	2940	2940	2940	2940	20
521	20230605	100300	77437500	2940	2940	2940	2940	0
522	20230605	100200	77437500	2940	2940	2940	2940	51
523	20230605	100100	77287560	2935	2935	2935	2935	0
524	20230605	100000	77287560	2935	2930	2935	2925	12
525	20230605	095900	77252395	2940	2940	2940	2940	0
526	20230605	095800	77252395	2940	2940	2940	2940	0
527	20230605	095700	77252395	2940	2940	2940	2940	0
528	20230605	095600	77252395	2940	2940	2940	2940	0
529	20230605	095500	77252395	2940	2930	2940	2930	24
530	20230605	095400	77181885	2930	2930	2930	2930	0
531	20230605	095300	77181885	2930	2945	2945	2930	381
532	20230605	095200	76061460	2930	2930	2930	2930	56
533	20230605	095100	75897380	2940	2940	2940	2940	0
534	20230605	095000	75897380	2940	2940	2940	2940	170
535	20230605	094900	75397580	2950	2950	2950	2950	0
536	20230605	094800	75397580	2950	2950	2950	2950	3
537	20230605	094700	75388730	2950	2950	2950	2950	1000
538	20230605	094600	72438730	2950	2950	2950	2950	1
539	20230605	094500	72435780	2950	2950	2950	2950	0
540	20230605	094400	72435780	2950	2955	2955	2950	505
541	20230605	094300	70946010	2950	2940	2950	2940	501
542	20230605	094200	69468810	2940	2920	2940	2910	183
543	20230605	094100	68935085	2925	2935	2950	2925	429
544	20230605	094000	67670185	2935	2935	2935	2935	2
545	20230605	093900	67664315	2930	2910	2930	2910	8154
546	20230605	093800	43936065	2905	2905	2905	2905	58
547	20230605	093700	43767575	2905	2905	2905	2905	2
548	20230605	093600	43761765	2905	2905	2905	2905	2
549	20230605	093500	43755955	2905	2905	2905	2905	5
550	20230605	093400	43741430	2905	2905	2905	2905	26
551	20230605	093300	43665900	2905	2905	2905	2905	38
552	20230605	093200	43555510	2905	2905	2905	2905	1
553	20230605	093100	43552605	2905	2900	2905	2900	369
554	20230605	093000	42480965	2875	2875	2875	2875	0
555	20230605	092900	42480965	2875	2885	2885	2875	1143
556	20230605	092800	39190480	2880	2880	2880	2880	0
557	20230605	092700	39190480	2880	2880	2880	2880	1
558	20230605	092600	39187600	2880	2880	2880	2875	2276
559	20230605	092500	32637700	2880	2895	2895	2880	1977
560	20230605	092400	26931420	2895	2900	2900	2895	966
561	20230605	092300	24130060	2905	2905	2905	2905	0
562	20230605	092200	24130060	2905	2905	2905	2905	1
563	20230605	092100	24127155	2905	2905	2905	2905	225
564	20230605	092000	23473530	2905	2905	2905	2905	50
565	20230605	091900	23328280	2900	2905	2905	2900	1169
566	20230605	091800	19932905	2910	2910	2910	2910	0
567	20230605	091700	19932905	2910	2910	2910	2910	60
568	20230605	091600	19758305	2910	2910	2910	2910	999
569	20230605	091500	16851215	2925	2925	2925	2925	1
570	20230605	091400	16848290	2930	2930	2930	2925	442
571	20230605	091300	15553530	2930	2940	2940	2930	134
572	20230605	091200	15160095	2940	2915	2940	2905	1517
573	20230605	091100	10742560	2915	2915	2915	2915	0
574	20230605	091000	10742560	2915	2935	2940	2915	112
575	20230605	090900	10413765	2945	2900	2955	2900	744
576	20230605	090800	8237785	2920	2910	2920	2900	329
577	20230605	090700	7281545	2925	2920	2925	2920	103
578	20230605	090600	6980415	2925	2920	2925	2920	766
579	20230605	090500	4739980	2925	2905	2925	2905	10
580	20230605	090400	4710780	2900	2900	2900	2900	82
581	20230605	090300	4472980	2900	2895	2900	2895	192
582	20230605	090200	3917135	2900	2895	2900	2895	173
583	20230605	090100	3415510	2880	2880	2880	2880	2
584	20230605	090000	3409750	2875	2875	2875	2875	1186