KissMeData/131370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191900	192221800	3960	3960	3960	3960	1535
3	20230605	191800	192221800	3960	3960	3960	3960	0
4	20230605	191700	192221800	3960	3960	3960	3960	0
5	20230605	191600	192221800	3960	3960	3960	3960	0
6	20230605	191500	192221800	3960	3960	3960	3960	0
7	20230605	191400	192221800	3960	3960	3960	3960	0
8	20230605	191300	192221800	3960	3960	3960	3960	0
9	20230605	191200	192221800	3960	3960	3960	3960	0
10	20230605	191100	192221800	3960	3960	3960	3960	0
11	20230605	191000	192221800	3960	3960	3960	3960	0
12	20230605	190900	192221800	3960	3960	3960	3960	0
13	20230605	190800	192221800	3960	3960	3960	3960	0
14	20230605	190700	192221800	3960	3960	3960	3960	0
15	20230605	190600	192221800	3960	3960	3960	3960	0
16	20230605	190500	192221800	3960	3960	3960	3960	0
17	20230605	190400	192221800	3960	3960	3960	3960	0
18	20230605	190300	192221800	3960	3960	3960	3960	0
19	20230605	190200	192221800	3960	3960	3960	3960	0
20	20230605	190100	192221800	3960	3960	3960	3960	0
21	20230605	190000	192221800	3960	3960	3960	3960	0
22	20230605	185900	192221800	3960	3960	3960	3960	0
23	20230605	185800	192221800	3960	3960	3960	3960	0
24	20230605	185700	192221800	3960	3960	3960	3960	0
25	20230605	185600	192221800	3960	3960	3960	3960	0
26	20230605	185500	192221800	3960	3960	3960	3960	0
27	20230605	185400	192221800	3960	3960	3960	3960	0
28	20230605	185300	192221800	3960	3960	3960	3960	0
29	20230605	185200	192221800	3960	3960	3960	3960	0
30	20230605	185100	192221800	3960	3960	3960	3960	0
31	20230605	185000	192221800	3960	3960	3960	3960	0
32	20230605	184900	192221800	3960	3960	3960	3960	1535
33	20230605	184800	192221800	3960	3960	3960	3960	0
34	20230605	184700	192221800	3960	3960	3960	3960	0
35	20230605	184600	192221800	3960	3960	3960	3960	0
36	20230605	184500	192221800	3960	3960	3960	3960	0
37	20230605	184400	192221800	3960	3960	3960	3960	0
38	20230605	184300	192221800	3960	3960	3960	3960	0
39	20230605	184200	192221800	3960	3960	3960	3960	0
40	20230605	184100	192221800	3960	3960	3960	3960	0
41	20230605	184000	192221800	3960	3960	3960	3960	0
42	20230605	183900	192221800	3960	3960	3960	3960	0
43	20230605	183800	192221800	3960	3960	3960	3960	0
44	20230605	183700	192221800	3960	3960	3960	3960	0
45	20230605	183600	192221800	3960	3960	3960	3960	0
46	20230605	183500	192221800	3960	3960	3960	3960	0
47	20230605	183400	192221800	3960	3960	3960	3960	0
48	20230605	183300	192221800	3960	3960	3960	3960	0
49	20230605	183200	192221800	3960	3960	3960	3960	0
50	20230605	183100	192221800	3960	3960	3960	3960	0
51	20230605	183000	192221800	3960	3960	3960	3960	0
52	20230605	182900	192221800	3960	3960	3960	3960	0
53	20230605	182800	192221800	3960	3960	3960	3960	0
54	20230605	182700	192221800	3960	3960	3960	3960	0
55	20230605	182600	192221800	3960	3960	3960	3960	0
56	20230605	182500	192221800	3960	3960	3960	3960	0
57	20230605	182400	192221800	3960	3960	3960	3960	0
58	20230605	182300	192221800	3960	3960	3960	3960	0
59	20230605	182200	192221800	3960	3960	3960	3960	0
60	20230605	182100	192221800	3960	3960	3960	3960	0
61	20230605	182000	192221800	3960	3960	3960	3960	0
62	20230605	181900	192221800	3960	3960	3960	3960	1535
63	20230605	181800	192221800	3960	3960	3960	3960	0
64	20230605	181700	192221800	3960	3960	3960	3960	0
65	20230605	181600	192221800	3960	3960	3960	3960	0
66	20230605	181500	192221800	3960	3960	3960	3960	0
67	20230605	181400	192221800	3960	3960	3960	3960	0
68	20230605	181300	192221800	3960	3960	3960	3960	0
69	20230605	181200	192221800	3960	3960	3960	3960	0
70	20230605	181100	192221800	3960	3960	3960	3960	0
71	20230605	181000	192221800	3960	3960	3960	3960	0
72	20230605	180900	192221800	3960	3960	3960	3960	0
73	20230605	180800	192221800	3960	3960	3960	3960	0
74	20230605	180700	192221800	3960	3960	3960	3960	0
75	20230605	180600	192221800	3960	3960	3960	3960	0
76	20230605	180500	192221800	3960	3960	3960	3960	0
77	20230605	180400	192221800	3960	3960	3960	3960	0
78	20230605	180300	192221800	3960	3960	3960	3960	0
79	20230605	180200	192221800	3960	3960	3960	3960	0
80	20230605	180100	192221800	3960	3960	3960	3960	0
81	20230605	180000	192221800	3960	3960	3960	3960	0
82	20230605	175900	192221800	3960	3960	3960	3960	0
83	20230605	175800	192221800	3960	3960	3960	3960	0
84	20230605	175700	192221800	3960	3960	3960	3960	0
85	20230605	175600	192221800	3960	3960	3960	3960	0
86	20230605	175500	192221800	3960	3960	3960	3960	0
87	20230605	175400	192221800	3960	3960	3960	3960	0
88	20230605	175300	192221800	3960	3960	3960	3960	0
89	20230605	175200	192221800	3960	3960	3960	3960	0
90	20230605	175100	192221800	3960	3960	3960	3960	0
91	20230605	175000	192221800	3960	3960	3960	3960	0
92	20230605	174900	192221800	3960	3960	3960	3960	1535
93	20230605	174800	192221800	3960	3960	3960	3960	0
94	20230605	174700	192221800	3960	3960	3960	3960	0
95	20230605	174600	192221800	3960	3960	3960	3960	0
96	20230605	174500	192221800	3960	3960	3960	3960	0
97	20230605	174400	192221800	3960	3960	3960	3960	0
98	20230605	174300	192221800	3960	3960	3960	3960	0
99	20230605	174200	192221800	3960	3960	3960	3960	0
100	20230605	174100	192221800	3960	3960	3960	3960	0
101	20230605	174000	192221800	3960	3960	3960	3960	0
102	20230605	173900	192221800	3960	3960	3960	3960	0
103	20230605	173800	192221800	3960	3960	3960	3960	0
104	20230605	173700	192221800	3960	3960	3960	3960	0
105	20230605	173600	192221800	3960	3960	3960	3960	0
106	20230605	173500	192221800	3960	3960	3960	3960	0
107	20230605	173400	192221800	3960	3960	3960	3960	0
108	20230605	173300	192221800	3960	3960	3960	3960	0
109	20230605	173200	192221800	3960	3960	3960	3960	0
110	20230605	173100	192221800	3960	3960	3960	3960	0
111	20230605	173000	192221800	3960	3960	3960	3960	0
112	20230605	172900	192221800	3960	3960	3960	3960	0
113	20230605	172800	192221800	3960	3960	3960	3960	0
114	20230605	172700	192221800	3960	3960	3960	3960	0
115	20230605	172600	192221800	3960	3960	3960	3960	0
116	20230605	172500	192221800	3960	3960	3960	3960	0
117	20230605	172400	192221800	3960	3960	3960	3960	0
118	20230605	172300	192221800	3960	3960	3960	3960	0
119	20230605	172200	192221800	3960	3960	3960	3960	0
120	20230605	172100	192221800	3960	3960	3960	3960	0
121	20230605	172000	192221800	3960	3960	3960	3960	0
122	20230605	171900	192221800	3960	3960	3960	3960	1535
123	20230605	171800	192221800	3960	3960	3960	3960	0
124	20230605	171700	192221800	3960	3960	3960	3960	0
125	20230605	171600	192221800	3960	3960	3960	3960	0
126	20230605	171500	192221800	3960	3960	3960	3960	0
127	20230605	171400	192221800	3960	3960	3960	3960	0
128	20230605	171300	192221800	3960	3960	3960	3960	0
129	20230605	171200	192221800	3960	3960	3960	3960	0
130	20230605	171100	192221800	3960	3960	3960	3960	0
131	20230605	171000	192221800	3960	3960	3960	3960	0
132	20230605	170900	192221800	3960	3960	3960	3960	0
133	20230605	170800	192221800	3960	3960	3960	3960	0
134	20230605	170700	192221800	3960	3960	3960	3960	0
135	20230605	170600	192221800	3960	3960	3960	3960	0
136	20230605	170500	192221800	3960	3960	3960	3960	0
137	20230605	170400	192221800	3960	3960	3960	3960	0
138	20230605	170300	192221800	3960	3960	3960	3960	0
139	20230605	170200	192221800	3960	3960	3960	3960	0
140	20230605	170100	192221800	3960	3960	3960	3960	0
141	20230605	170000	192221800	3960	3960	3960	3960	0
142	20230605	165900	192221800	3960	3960	3960	3960	0
143	20230605	165800	192221800	3960	3960	3960	3960	0
144	20230605	165700	192221800	3960	3960	3960	3960	0
145	20230605	165600	192221800	3960	3960	3960	3960	0
146	20230605	165500	192221800	3960	3960	3960	3960	0
147	20230605	165400	192221800	3960	3960	3960	3960	0
148	20230605	165300	192221800	3960	3960	3960	3960	0
149	20230605	165200	192221800	3960	3960	3960	3960	0
150	20230605	165100	192221800	3960	3960	3960	3960	0
151	20230605	165000	192221800	3960	3960	3960	3960	0
152	20230605	164900	192221800	3960	3960	3960	3960	1535
153	20230605	164800	192221800	3960	3960	3960	3960	0
154	20230605	164700	192221800	3960	3960	3960	3960	0
155	20230605	164600	192221800	3960	3960	3960	3960	0
156	20230605	164500	192221800	3960	3960	3960	3960	0
157	20230605	164400	192221800	3960	3960	3960	3960	0
158	20230605	164300	192221800	3960	3960	3960	3960	0
159	20230605	164200	192221800	3960	3960	3960	3960	0
160	20230605	164100	192221800	3960	3960	3960	3960	0
161	20230605	164000	192221800	3960	3960	3960	3960	0
162	20230605	163900	192221800	3960	3960	3960	3960	0
163	20230605	163800	192221800	3960	3960	3960	3960	0
164	20230605	163700	192221800	3960	3960	3960	3960	0
165	20230605	163600	192221800	3960	3960	3960	3960	0
166	20230605	163500	192221800	3960	3960	3960	3960	0
167	20230605	163400	192221800	3960	3960	3960	3960	0
168	20230605	163300	192221800	3960	3960	3960	3960	0
169	20230605	163200	192221800	3960	3960	3960	3960	0
170	20230605	163100	192221800	3960	3960	3960	3960	0
171	20230605	163000	192221800	3960	3960	3960	3960	0
172	20230605	162900	192221800	3960	3960	3960	3960	0
173	20230605	162800	192221800	3960	3960	3960	3960	0
174	20230605	162700	192221800	3960	3960	3960	3960	0
175	20230605	162600	192221800	3960	3960	3960	3960	0
176	20230605	162500	192221800	3960	3960	3960	3960	0
177	20230605	162400	192221800	3960	3960	3960	3960	0
178	20230605	162300	192221800	3960	3960	3960	3960	0
179	20230605	162200	192221800	3960	3960	3960	3960	0
180	20230605	162100	192221800	3960	3960	3960	3960	0
181	20230605	162000	192221800	3960	3960	3960	3960	0
182	20230605	161900	192221800	3960	3960	3960	3960	1535
183	20230605	161800	192221800	3960	3960	3960	3960	0
184	20230605	161700	192221800	3960	3960	3960	3960	0
185	20230605	161600	192221800	3960	3960	3960	3960	0
186	20230605	161500	192221800	3960	3960	3960	3960	0
187	20230605	161400	192221800	3960	3960	3960	3960	0
188	20230605	161300	192221800	3960	3960	3960	3960	0
189	20230605	161200	192221800	3960	3960	3960	3960	0
190	20230605	161100	192221800	3960	3960	3960	3960	0
191	20230605	161000	192221800	3960	3960	3960	3960	0
192	20230605	160900	192221800	3960	3960	3960	3960	0
193	20230605	160800	192221800	3960	3960	3960	3960	0
194	20230605	160700	192221800	3960	3960	3960	3960	0
195	20230605	160600	192221800	3960	3960	3960	3960	0
196	20230605	160500	192221800	3960	3960	3960	3960	0
197	20230605	160400	192221800	3960	3960	3960	3960	0
198	20230605	160300	192221800	3960	3960	3960	3960	0
199	20230605	160200	192221800	3960	3960	3960	3960	0
200	20230605	160100	192221800	3960	3960	3960	3960	0
201	20230605	160000	192221800	3960	3960	3960	3960	0
202	20230605	155900	192221800	3960	3960	3960	3960	0
203	20230605	155800	192221800	3960	3960	3960	3960	0
204	20230605	155700	192221800	3960	3960	3960	3960	0
205	20230605	155600	192221800	3960	3960	3960	3960	0
206	20230605	155500	192221800	3960	3960	3960	3960	0
207	20230605	155400	192221800	3960	3960	3960	3960	0
208	20230605	155300	192221800	3960	3960	3960	3960	0
209	20230605	155200	192221800	3960	3960	3960	3960	0
210	20230605	155100	192221800	3960	3960	3960	3960	0
211	20230605	155000	192221800	3960	3960	3960	3960	0
212	20230605	154900	192221800	3960	3960	3960	3960	1535
213	20230605	154800	192221800	3960	3960	3960	3960	0
214	20230605	154700	192221800	3960	3960	3960	3960	0
215	20230605	154600	192221800	3960	3960	3960	3960	0
216	20230605	154500	192221800	3960	3960	3960	3960	0
217	20230605	154400	192221800	3960	3960	3960	3960	0
218	20230605	154300	192221800	3960	3960	3960	3960	0
219	20230605	154200	192221800	3960	3960	3960	3960	0
220	20230605	154100	192221800	3960	3960	3960	3960	0
221	20230605	154000	192221800	3960	3960	3960	3960	0
222	20230605	153900	192221800	3960	3960	3960	3960	0
223	20230605	153800	192221800	3960	3960	3960	3960	0
224	20230605	153700	192221800	3960	3960	3960	3960	0
225	20230605	153600	192221800	3960	3960	3960	3960	0
226	20230605	153500	192221800	3960	3960	3960	3960	0
227	20230605	153400	192221800	3960	3960	3960	3960	0
228	20230605	153300	192221800	3960	3960	3960	3960	0
229	20230605	153200	192221800	3960	3960	3960	3960	0
230	20230605	153100	192221800	3960	3960	3960	3960	0
231	20230605	153000	192221800	3960	3960	3960	3960	1535
232	20230605	152900	186143200	3950	3950	3950	3950	0
233	20230605	152800	186143200	3950	3950	3950	3950	0
234	20230605	152700	186143200	3950	3950	3950	3950	0
235	20230605	152600	186143200	3950	3950	3950	3950	0
236	20230605	152500	186143200	3950	3950	3950	3950	0
237	20230605	152400	186143200	3950	3950	3950	3950	0
238	20230605	152300	186143200	3950	3950	3950	3950	0
239	20230605	152200	186143200	3950	3950	3950	3950	0
240	20230605	152100	186143200	3950	3950	3950	3950	0
241	20230605	152000	186143200	3950	3950	3950	3950	0
242	20230605	151900	186143200	3950	3945	3950	3945	191
243	20230605	151800	185389700	3950	3950	3950	3950	0
244	20230605	151700	185389700	3950	3950	3950	3950	14
245	20230605	151600	185334400	3950	3950	3950	3950	7
246	20230605	151500	185306750	3950	3955	3955	3950	17
247	20230605	151400	185239565	3955	3955	3955	3955	2
248	20230605	151300	185231655	3955	3955	3955	3955	0
249	20230605	151200	185231655	3955	3955	3955	3955	0
250	20230605	151100	185231655	3955	3955	3960	3955	24
251	20230605	151000	185136710	3955	3955	3955	3955	1
252	20230605	150900	185132755	3945	3945	3945	3945	81
253	20230605	150800	184813210	3945	3940	3945	3940	3131
254	20230605	150700	172472870	3945	3945	3945	3945	3
255	20230605	150600	172461035	3940	3940	3940	3940	0
256	20230605	150500	172461035	3940	3940	3940	3940	0
257	20230605	150400	172461035	3940	3940	3940	3940	4
258	20230605	150300	172445275	3945	3940	3945	3940	7
259	20230605	150200	172417690	3945	3945	3945	3945	20
260	20230605	150100	172338790	3945	3945	3945	3945	0
261	20230605	150000	172338790	3945	3945	3945	3945	0
262	20230605	145900	172338790	3945	3945	3945	3945	0
263	20230605	145800	172338790	3945	3945	3945	3945	15
264	20230605	145700	172279615	3945	3945	3945	3945	0
265	20230605	145600	172279615	3945	3940	3945	3940	144
266	20230605	145500	171712250	3945	3945	3945	3945	1
267	20230605	145400	171708305	3940	3940	3940	3940	142
268	20230605	145300	171148825	3945	3945	3945	3945	1
269	20230605	145200	171144880	3940	3940	3940	3940	44
270	20230605	145100	170971520	3945	3945	3945	3945	31
271	20230605	145000	170849225	3945	3945	3945	3945	5
272	20230605	144900	170829500	3945	3945	3945	3945	1
273	20230605	144800	170825555	3945	3945	3945	3945	30
274	20230605	144700	170707205	3945	3945	3945	3945	2
275	20230605	144600	170699315	3945	3945	3945	3945	2
276	20230605	144500	170691425	3945	3945	3945	3945	1
277	20230605	144400	170687480	3945	3945	3945	3945	0
278	20230605	144300	170687480	3945	3940	3945	3940	147
279	20230605	144200	170107795	3940	3940	3940	3940	500
280	20230605	144100	168137795	3945	3940	3945	3940	673
281	20230605	144000	165486165	3940	3940	3940	3940	2
282	20230605	143900	165478285	3945	3945	3945	3945	1
283	20230605	143800	165474340	3945	3945	3945	3945	2
284	20230605	143700	165466450	3945	3945	3945	3945	0
285	20230605	143600	165466450	3945	3945	3945	3945	0
286	20230605	143500	165466450	3945	3945	3945	3945	0
287	20230605	143400	165466450	3945	3945	3945	3945	0
288	20230605	143300	165466450	3945	3945	3945	3945	1
289	20230605	143200	165462505	3940	3940	3940	3940	4
290	20230605	143100	165446745	3945	3945	3945	3945	3
291	20230605	143000	165434910	3940	3940	3945	3940	39
292	20230605	142900	165281245	3940	3940	3940	3940	119
293	20230605	142800	164812385	3945	3945	3945	3945	0
294	20230605	142700	164812385	3945	3945	3945	3945	1
295	20230605	142600	164808440	3940	3940	3940	3940	122
296	20230605	142500	164327760	3945	3940	3945	3940	352
297	20230605	142400	162940870	3945	3945	3945	3945	1
298	20230605	142300	162936925	3940	3940	3940	3940	0
299	20230605	142200	162936925	3940	3940	3940	3940	1500
300	20230605	142100	157026925	3940	3940	3940	3940	0
301	20230605	142000	157026925	3940	3940	3940	3940	0
302	20230605	141900	157026925	3940	3940	3940	3940	0
303	20230605	141800	157026925	3940	3940	3940	3940	30
304	20230605	141700	156908725	3945	3945	3945	3945	0
305	20230605	141600	156908725	3945	3945	3945	3945	0
306	20230605	141500	156908725	3945	3950	3950	3940	682
307	20230605	141400	154220835	3945	3945	3945	3945	0
308	20230605	141300	154220835	3945	3945	3945	3945	55
309	20230605	141200	154003860	3945	3945	3945	3945	0
310	20230605	141100	154003860	3945	3945	3945	3945	16
311	20230605	141000	153940740	3945	3945	3945	3945	0
312	20230605	140900	153940740	3945	3950	3950	3945	210
313	20230605	140800	153112285	3955	3955	3955	3955	0
314	20230605	140700	153112285	3955	3955	3955	3955	0
315	20230605	140600	153112285	3955	3955	3955	3955	0
316	20230605	140500	153112285	3955	3955	3955	3955	2
317	20230605	140400	153104375	3955	3955	3955	3955	0
318	20230605	140300	153104375	3955	3955	3955	3955	0
319	20230605	140200	153104375	3955	3955	3955	3955	1
320	20230605	140100	153100420	3945	3945	3945	3945	0
321	20230605	140000	153100420	3945	3945	3945	3945	0
322	20230605	135900	153100420	3945	3950	3950	3945	100
323	20230605	135800	152705725	3955	3955	3955	3955	0
324	20230605	135700	152705725	3955	3955	3955	3955	0
325	20230605	135600	152705725	3955	3955	3955	3955	1
326	20230605	135500	152701770	3950	3950	3950	3950	26
327	20230605	135400	152599070	3955	3955	3955	3955	0
328	20230605	135300	152599070	3955	3955	3955	3955	3
329	20230605	135200	152587205	3955	3955	3955	3955	1
330	20230605	135100	152583250	3955	3955	3955	3955	0
331	20230605	135000	152583250	3955	3955	3955	3955	0
332	20230605	134900	152583250	3955	3955	3955	3955	10
333	20230605	134800	152543700	3955	3955	3955	3955	0
334	20230605	134700	152543700	3955	3955	3955	3955	0
335	20230605	134600	152543700	3955	3950	3955	3950	193
336	20230605	134500	151781340	3955	3950	3955	3950	9
337	20230605	134400	151745770	3955	3955	3955	3955	0
338	20230605	134300	151745770	3955	3955	3955	3955	0
339	20230605	134200	151745770	3955	3955	3955	3955	0
340	20230605	134100	151745770	3955	3955	3955	3955	0
341	20230605	134000	151745770	3955	3955	3955	3955	0
342	20230605	133900	151745770	3955	3955	3955	3955	0
343	20230605	133800	151745770	3955	3955	3955	3955	2
344	20230605	133700	151737860	3945	3945	3945	3945	0
345	20230605	133600	151737860	3945	3945	3945	3945	0
346	20230605	133500	151737860	3945	3945	3945	3945	0
347	20230605	133400	151737860	3945	3945	3945	3945	0
348	20230605	133300	151737860	3945	3945	3945	3945	33
349	20230605	133200	151607675	3955	3955	3955	3955	0
350	20230605	133100	151607675	3955	3955	3955	3955	5
351	20230605	133000	151587900	3955	3955	3955	3955	11
352	20230605	132900	151544395	3955	3955	3955	3955	0
353	20230605	132800	151544395	3955	3955	3955	3955	1
354	20230605	132700	151540440	3945	3945	3945	3945	0
355	20230605	132600	151540440	3945	3945	3945	3945	23
356	20230605	132500	151449705	3955	3955	3955	3955	10
357	20230605	132400	151410155	3955	3955	3955	3955	2
358	20230605	132300	151402245	3945	3945	3945	3945	0
359	20230605	132200	151402245	3945	3955	3955	3945	36
360	20230605	132100	151260175	3955	3955	3955	3955	0
361	20230605	132000	151260175	3955	3955	3955	3955	0
362	20230605	131900	151260175	3955	3955	3955	3955	2
363	20230605	131800	151252265	3945	3945	3945	3945	0
364	20230605	131700	151252265	3945	3945	3945	3945	0
365	20230605	131600	151252265	3945	3945	3945	3945	0
366	20230605	131500	151252265	3945	3945	3945	3945	0
367	20230605	131400	151252265	3945	3945	3945	3945	0
368	20230605	131300	151252265	3945	3945	3945	3945	0
369	20230605	131200	151252265	3945	3945	3945	3945	0
370	20230605	131100	151252265	3945	3945	3945	3945	0
371	20230605	131000	151252265	3945	3945	3945	3945	28
372	20230605	130900	151141805	3955	3955	3955	3955	0
373	20230605	130800	151141805	3955	3950	3955	3950	3
374	20230605	130700	151129950	3950	3950	3950	3950	36
375	20230605	130600	150987750	3955	3955	3955	3955	2
376	20230605	130500	150979840	3955	3955	3955	3955	8
377	20230605	130400	150948200	3960	3960	3960	3960	0
378	20230605	130300	150948200	3960	3960	3960	3960	0
379	20230605	130200	150948200	3960	3960	3960	3960	0
380	20230605	130100	150948200	3960	3960	3960	3960	0
381	20230605	130000	150948200	3960	3960	3960	3960	1
382	20230605	125900	150944240	3960	3960	3960	3960	0
383	20230605	125800	150944240	3960	3960	3960	3960	6
384	20230605	125700	150920480	3960	3960	3960	3960	1
385	20230605	125600	150916520	3955	3955	3955	3955	0
386	20230605	125500	150916520	3955	3955	3955	3955	0
387	20230605	125400	150916520	3955	3955	3955	3955	0
388	20230605	125300	150916520	3955	3955	3955	3955	0
389	20230605	125200	150916520	3955	3955	3955	3955	493
390	20230605	125100	148966705	3950	3950	3950	3950	50
391	20230605	125000	148769205	3950	3950	3950	3950	50
392	20230605	124900	148571705	3950	3950	3950	3950	30
393	20230605	124800	148453205	3950	3950	3950	3950	2
394	20230605	124700	148445305	3950	3950	3950	3950	0
395	20230605	124600	148445305	3950	3950	3950	3950	0
396	20230605	124500	148445305	3950	3950	3950	3950	0
397	20230605	124400	148445305	3950	3950	3950	3950	0
398	20230605	124300	148445305	3950	3950	3950	3950	155
399	20230605	124200	147833055	3950	3950	3950	3950	0
400	20230605	124100	147833055	3950	3950	3950	3950	20
401	20230605	124000	147754055	3950	3950	3950	3950	0
402	20230605	123900	147754055	3950	3950	3950	3950	0
403	20230605	123800	147754055	3950	3950	3950	3950	68
404	20230605	123700	147485455	3950	3950	3950	3950	0
405	20230605	123600	147485455	3950	3950	3950	3950	1
406	20230605	123500	147481505	3950	3945	3950	3935	2001
407	20230605	123400	139605790	3945	3945	3945	3945	0
408	20230605	123300	139605790	3945	3945	3945	3945	0
409	20230605	123200	139605790	3945	3945	3945	3945	168
410	20230605	123100	138943030	3945	3945	3945	3945	0
411	20230605	123000	138943030	3945	3945	3945	3945	0
412	20230605	122900	138943030	3945	3945	3945	3945	0
413	20230605	122800	138943030	3945	3945	3945	3945	10
414	20230605	122700	138903580	3945	3945	3945	3945	29
415	20230605	122600	138789175	3945	3945	3945	3945	0
416	20230605	122500	138789175	3945	3945	3945	3945	0
417	20230605	122400	138789175	3945	3945	3945	3945	19
418	20230605	122300	138714220	3950	3950	3950	3950	0
419	20230605	122200	138714220	3950	3950	3950	3950	1
420	20230605	122100	138710270	3945	3945	3945	3945	0
421	20230605	122000	138710270	3945	3945	3945	3945	0
422	20230605	121900	138710270	3945	3950	3950	3945	47
423	20230605	121800	138524805	3950	3950	3950	3950	10
424	20230605	121700	138485305	3950	3950	3950	3950	0
425	20230605	121600	138485305	3950	3950	3950	3950	2
426	20230605	121500	138477405	3950	3950	3950	3950	53
427	20230605	121400	138268055	3955	3955	3955	3955	0
428	20230605	121300	138268055	3955	3955	3955	3955	0
429	20230605	121200	138268055	3955	3955	3955	3955	0
430	20230605	121100	138268055	3955	3955	3955	3955	0
431	20230605	121000	138268055	3955	3955	3955	3955	0
432	20230605	120900	138268055	3955	3955	3955	3955	200
433	20230605	120800	137477055	3955	3955	3955	3955	0
434	20230605	120700	137477055	3955	3955	3955	3955	0
435	20230605	120600	137477055	3955	3955	3955	3955	12
436	20230605	120500	137429595	3955	3955	3955	3955	0
437	20230605	120400	137429595	3955	3955	3955	3955	0
438	20230605	120300	137429595	3955	3955	3955	3955	0
439	20230605	120200	137429595	3955	3955	3955	3955	0
440	20230605	120100	137429595	3955	3955	3955	3955	0
441	20230605	120000	137429595	3955	3955	3955	3955	0
442	20230605	115900	137429595	3955	3955	3955	3955	8
443	20230605	115800	137397955	3955	3955	3955	3955	0
444	20230605	115700	137397955	3955	3955	3955	3955	0
445	20230605	115600	137397955	3955	3955	3955	3955	0
446	20230605	115500	137397955	3955	3955	3955	3955	5
447	20230605	115400	137378180	3945	3945	3945	3945	1950
448	20230605	115300	129685430	3945	3945	3945	3945	1
449	20230605	115200	129681485	3945	3945	3945	3945	50
450	20230605	115100	129484235	3945	3945	3945	3945	1
451	20230605	115000	129480290	3945	3945	3945	3945	0
452	20230605	114900	129480290	3945	3945	3945	3945	54
453	20230605	114800	129267260	3945	3945	3945	3945	1
454	20230605	114700	129263315	3945	3945	3945	3945	50
455	20230605	114600	129066065	3945	3945	3945	3945	0
456	20230605	114500	129066065	3945	3945	3945	3945	0
457	20230605	114400	129066065	3945	3945	3945	3945	100
458	20230605	114300	128671565	3945	3935	3945	3930	797
459	20230605	114200	125536830	3945	3935	3945	3935	77
460	20230605	114100	125233825	3945	3935	3945	3935	361
461	20230605	114000	123813280	3945	3945	3945	3945	50
462	20230605	113900	123616030	3945	3945	3945	3945	0
463	20230605	113800	123616030	3945	3945	3945	3945	0
464	20230605	113700	123616030	3945	3945	3945	3945	2
465	20230605	113600	123608140	3935	3935	3935	3935	0
466	20230605	113500	123608140	3935	3935	3935	3935	116
467	20230605	113400	123151680	3940	3940	3940	3940	1
468	20230605	113300	123147740	3940	3940	3940	3940	0
469	20230605	113200	123147740	3940	3945	3945	3940	6
470	20230605	113100	123124095	3930	3935	3935	3930	3200
471	20230605	113000	110546060	3945	3945	3945	3945	0
472	20230605	112900	110546060	3945	3945	3945	3945	0
473	20230605	112800	110546060	3945	3945	3945	3945	5
474	20230605	112700	110526335	3940	3940	3940	3940	200
475	20230605	112600	109738335	3945	3945	3945	3945	2
476	20230605	112500	109730445	3945	3945	3945	3945	0
477	20230605	112400	109730445	3945	3945	3945	3945	0
478	20230605	112300	109730445	3945	3945	3945	3945	0
479	20230605	112200	109730445	3945	3945	3945	3945	2
480	20230605	112100	109722555	3945	3945	3945	3945	0
481	20230605	112000	109722555	3945	3945	3945	3945	0
482	20230605	111900	109722555	3945	3945	3945	3945	1
483	20230605	111800	109718610	3945	3945	3945	3945	0
484	20230605	111700	109718610	3945	3945	3945	3945	0
485	20230605	111600	109718610	3945	3945	3945	3945	37
486	20230605	111500	109572645	3945	3945	3945	3945	0
487	20230605	111400	109572645	3945	3945	3945	3945	0
488	20230605	111300	109572645	3945	3945	3945	3945	0
489	20230605	111200	109572645	3945	3945	3945	3945	0
490	20230605	111100	109572645	3945	3945	3945	3945	26
491	20230605	111000	109470075	3950	3950	3950	3950	4
492	20230605	110900	109454275	3950	3935	3950	3935	117
493	20230605	110800	108993865	3950	3950	3950	3950	2
494	20230605	110700	108985965	3925	3950	3950	3925	5074
495	20230605	110600	89033245	3950	3950	3950	3950	0
496	20230605	110500	89033245	3950	3950	3950	3950	0
497	20230605	110400	89033245	3950	3950	3950	3950	2
498	20230605	110300	89025345	3950	3950	3950	3950	1
499	20230605	110200	89021395	3945	3945	3945	3945	3
500	20230605	110100	89009560	3950	3950	3950	3950	0
501	20230605	110000	89009560	3950	3950	3950	3950	1
502	20230605	105900	89005610	3950	3950	3950	3950	2
503	20230605	105800	88997710	3950	3950	3950	3950	102
504	20230605	105700	88594810	3945	3945	3945	3945	0
505	20230605	105600	88594810	3945	3945	3945	3945	48
506	20230605	105500	88405450	3945	3945	3945	3945	0
507	20230605	105400	88405450	3945	3945	3945	3945	0
508	20230605	105300	88405450	3945	3945	3945	3945	200
509	20230605	105200	87616450	3945	3945	3950	3945	369
510	20230605	105100	86160740	3945	3945	3945	3945	7
511	20230605	105000	86133125	3950	3950	3950	3950	1
512	20230605	104900	86129175	3950	3950	3950	3950	3
513	20230605	104800	86117325	3945	3945	3945	3945	116
514	20230605	104700	85659705	3950	3950	3950	3950	0
515	20230605	104600	85659705	3950	3950	3950	3950	0
516	20230605	104500	85659705	3950	3955	3955	3950	6
517	20230605	104400	85636000	3950	3950	3950	3950	1
518	20230605	104300	85632050	3955	3955	3955	3955	0
519	20230605	104200	85632050	3955	3955	3955	3955	15
520	20230605	104100	85572725	3955	3955	3955	3955	0
521	20230605	104000	85572725	3955	3955	3955	3955	1
522	20230605	103900	85568770	3945	3945	3945	3945	0
523	20230605	103800	85568770	3945	3945	3945	3945	300
524	20230605	103700	84385270	3945	3945	3945	3945	0
525	20230605	103600	84385270	3945	3945	3945	3945	100
526	20230605	103500	83990770	3955	3955	3955	3955	0
527	20230605	103400	83990770	3955	3955	3955	3955	2
528	20230605	103300	83982860	3945	3945	3945	3945	12
529	20230605	103200	83935520	3945	3945	3945	3945	22
530	20230605	103100	83848730	3955	3955	3955	3955	34
531	20230605	103000	83714260	3955	3955	3955	3955	0
532	20230605	102900	83714260	3955	3955	3955	3955	50
533	20230605	102800	83516510	3955	3955	3955	3955	4
534	20230605	102700	83500690	3955	3955	3955	3955	1
535	20230605	102600	83496735	3940	3945	3945	3940	300
536	20230605	102500	82313900	3945	3945	3945	3945	0
537	20230605	102400	82313900	3945	3945	3945	3945	0
538	20230605	102300	82313900	3945	3945	3945	3945	0
539	20230605	102200	82313900	3945	3950	3950	3945	331
540	20230605	102100	81007855	3950	3950	3950	3950	0
541	20230605	102000	81007855	3950	3950	3950	3950	1
542	20230605	101900	81003905	3945	3940	3945	3940	4426
543	20230605	101800	63565200	3940	3940	3940	3940	5
544	20230605	101700	63545500	3940	3940	3940	3940	0
545	20230605	101600	63545500	3940	3935	3940	3935	35
546	20230605	101500	63407610	3940	3940	3940	3940	1
547	20230605	101400	63403670	3940	3940	3940	3940	5
548	20230605	101300	63383970	3940	3940	3940	3940	12
549	20230605	101200	63336690	3940	3935	3940	3930	788
550	20230605	101100	60236305	3940	3940	3940	3940	102
551	20230605	101000	59834425	3940	3940	3940	3935	265
552	20230605	100900	58791640	3940	3940	3940	3940	1
553	20230605	100800	58787700	3940	3940	3940	3940	170
554	20230605	100700	58117900	3940	3940	3940	3940	1
555	20230605	100600	58113960	3940	3940	3940	3940	302
556	20230605	100500	56924080	3940	3940	3940	3940	5
557	20230605	100400	56904380	3940	3940	3940	3940	70
558	20230605	100300	56628580	3940	3940	3940	3940	429
559	20230605	100200	54938320	3940	3940	3940	3940	0
560	20230605	100100	54938320	3940	3940	3940	3940	2
561	20230605	100000	54930440	3940	3940	3940	3940	4
562	20230605	095900	54914680	3940	3940	3940	3935	164
563	20230605	095800	54269150	3940	3940	3940	3940	0
564	20230605	095700	54269150	3940	3940	3940	3940	0
565	20230605	095600	54269150	3940	3955	3955	3935	4960
566	20230605	095500	34724775	3955	3955	3955	3955	0
567	20230605	095400	34724775	3955	3955	3955	3955	0
568	20230605	095300	34724775	3955	3955	3955	3955	0
569	20230605	095200	34724775	3955	3955	3955	3955	10
570	20230605	095100	34685225	3955	3950	3955	3950	1832
571	20230605	095000	27448820	3950	3950	3950	3945	359
572	20230605	094900	26031755	3950	3950	3950	3950	0
573	20230605	094800	26031755	3950	3950	3950	3950	0
574	20230605	094700	26031755	3950	3950	3950	3950	51
575	20230605	094600	25830305	3950	3950	3950	3950	0
576	20230605	094500	25830305	3950	3945	3950	3945	11
577	20230605	094400	25786905	3950	3950	3950	3950	0
578	20230605	094300	25786905	3950	3945	3950	3945	46
579	20230605	094200	25605225	3950	3950	3950	3950	1
580	20230605	094100	25601275	3950	3950	3950	3950	10
581	20230605	094000	25561775	3950	3950	3950	3950	21
582	20230605	093900	25478825	3950	3950	3950	3950	1
583	20230605	093800	25474875	3950	3950	3950	3950	1
584	20230605	093700	25470925	3950	3950	3950	3950	1
585	20230605	093600	25466975	3940	3940	3940	3940	0
586	20230605	093500	25466975	3940	3945	3945	3940	1000
587	20230605	093400	21523710	3950	3950	3950	3950	1
588	20230605	093300	21519760	3950	3950	3950	3950	51
589	20230605	093200	21318310	3950	3945	3950	3945	37
590	20230605	093100	21172340	3950	3950	3950	3950	1
591	20230605	093000	21168390	3950	3950	3950	3950	10
592	20230605	092900	21128890	3950	3950	3950	3950	6
593	20230605	092800	21105190	3950	3950	3950	3950	0
594	20230605	092700	21105190	3950	3950	3950	3950	2
595	20230605	092600	21097290	3950	3945	3950	3945	3
596	20230605	092500	21085450	3945	3945	3945	3945	3
597	20230605	092400	21073615	3945	3955	3960	3945	559
598	20230605	092300	18865590	3955	3960	3960	3955	304
599	20230605	092200	17663260	3960	3960	3960	3955	146
600	20230605	092100	17085360	3960	3955	3960	3955	74
601	20230605	092000	16792650	3960	3960	3960	3960	1500
602	20230605	091900	10852650	3965	3965	3965	3965	0
603	20230605	091800	10852650	3965	3970	3970	3965	713
604	20230605	091700	8022430	3970	3970	3970	3970	1
605	20230605	091600	8018460	3970	3970	3970	3970	0
606	20230605	091500	8018460	3970	3975	3975	3970	26
607	20230605	091400	7915235	3970	3985	3985	3965	214
608	20230605	091300	7066080	3990	3990	3990	3990	3
609	20230605	091200	7054110	3990	3985	3990	3985	6
610	20230605	091100	7030175	3980	3975	3980	3975	272
611	20230605	091000	5948970	3975	3975	3975	3975	31
612	20230605	090900	5825745	3975	3985	3985	3970	384
613	20230605	090800	4300065	3990	3990	3990	3990	3
614	20230605	090700	4288095	3990	3990	3990	3990	0
615	20230605	090600	4288095	3990	3990	3990	3990	1
616	20230605	090500	4284105	3990	3990	3990	3985	99
617	20230605	090400	3889570	3990	3990	3990	3990	2
618	20230605	090300	3881590	3990	3990	3990	3990	1
619	20230605	090200	3877600	3985	3985	3985	3985	2
620	20230605	090100	3869630	3990	3990	3990	3990	8
621	20230605	090000	3837710	3990	3990	3990	3980	962