KissMeData/033560/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184300	720154190	4050	4050	4050	4050	2765
3	20230605	184200	720154190	4050	4050	4050	4050	0
4	20230605	184100	720154190	4050	4050	4050	4050	0
5	20230605	184000	720154190	4050	4050	4050	4050	0
6	20230605	183900	720154190	4050	4050	4050	4050	0
7	20230605	183800	720154190	4050	4050	4050	4050	0
8	20230605	183700	720154190	4050	4050	4050	4050	0
9	20230605	183600	720154190	4050	4050	4050	4050	0
10	20230605	183500	720154190	4050	4050	4050	4050	0
11	20230605	183400	720154190	4050	4050	4050	4050	0
12	20230605	183300	720154190	4050	4050	4050	4050	0
13	20230605	183200	720154190	4050	4050	4050	4050	0
14	20230605	183100	720154190	4050	4050	4050	4050	0
15	20230605	183000	720154190	4050	4050	4050	4050	0
16	20230605	182900	720154190	4050	4050	4050	4050	0
17	20230605	182800	720154190	4050	4050	4050	4050	0
18	20230605	182700	720154190	4050	4050	4050	4050	0
19	20230605	182600	720154190	4050	4050	4050	4050	0
20	20230605	182500	720154190	4050	4050	4050	4050	0
21	20230605	182400	720154190	4050	4050	4050	4050	0
22	20230605	182300	720154190	4050	4050	4050	4050	0
23	20230605	182200	720154190	4050	4050	4050	4050	0
24	20230605	182100	720154190	4050	4050	4050	4050	0
25	20230605	182000	720154190	4050	4050	4050	4050	0
26	20230605	181900	720154190	4050	4050	4050	4050	0
27	20230605	181800	720154190	4050	4050	4050	4050	0
28	20230605	181700	720154190	4050	4050	4050	4050	0
29	20230605	181600	720154190	4050	4050	4050	4050	0
30	20230605	181500	720154190	4050	4050	4050	4050	0
31	20230605	181400	720154190	4050	4050	4050	4050	0
32	20230605	181300	720154190	4050	4050	4050	4050	2765
33	20230605	181200	720154190	4050	4050	4050	4050	0
34	20230605	181100	720154190	4050	4050	4050	4050	0
35	20230605	181000	720154190	4050	4050	4050	4050	0
36	20230605	180900	720154190	4050	4050	4050	4050	0
37	20230605	180800	720154190	4050	4050	4050	4050	0
38	20230605	180700	720154190	4050	4050	4050	4050	0
39	20230605	180600	720154190	4050	4050	4050	4050	0
40	20230605	180500	720154190	4050	4050	4050	4050	0
41	20230605	180400	720154190	4050	4050	4050	4050	0
42	20230605	180300	720154190	4050	4050	4050	4050	0
43	20230605	180200	720154190	4050	4050	4050	4050	0
44	20230605	180100	720154190	4050	4050	4050	4050	0
45	20230605	180000	720154190	4050	4050	4050	4050	0
46	20230605	175900	720154190	4050	4050	4050	4050	0
47	20230605	175800	720154190	4050	4050	4050	4050	0
48	20230605	175700	720154190	4050	4050	4050	4050	0
49	20230605	175600	720154190	4050	4050	4050	4050	0
50	20230605	175500	720154190	4050	4050	4050	4050	0
51	20230605	175400	720154190	4050	4050	4050	4050	0
52	20230605	175300	720154190	4050	4050	4050	4050	0
53	20230605	175200	720154190	4050	4050	4050	4050	0
54	20230605	175100	720154190	4050	4050	4050	4050	0
55	20230605	175000	720154190	4050	4050	4050	4050	0
56	20230605	174900	720154190	4050	4050	4050	4050	0
57	20230605	174800	720154190	4050	4050	4050	4050	0
58	20230605	174700	720154190	4050	4050	4050	4050	0
59	20230605	174600	720154190	4050	4050	4050	4050	0
60	20230605	174500	720154190	4050	4050	4050	4050	0
61	20230605	174400	720154190	4050	4050	4050	4050	0
62	20230605	174300	720154190	4050	4050	4050	4050	2765
63	20230605	174200	720154190	4050	4050	4050	4050	0
64	20230605	174100	720154190	4050	4050	4050	4050	0
65	20230605	174000	720154190	4050	4050	4050	4050	0
66	20230605	173900	720154190	4050	4050	4050	4050	0
67	20230605	173800	720154190	4050	4050	4050	4050	0
68	20230605	173700	720154190	4050	4050	4050	4050	0
69	20230605	173600	720154190	4050	4050	4050	4050	0
70	20230605	173500	720154190	4050	4050	4050	4050	0
71	20230605	173400	720154190	4050	4050	4050	4050	0
72	20230605	173300	720154190	4050	4050	4050	4050	0
73	20230605	173200	720154190	4050	4050	4050	4050	0
74	20230605	173100	720154190	4050	4050	4050	4050	0
75	20230605	173000	720154190	4050	4050	4050	4050	0
76	20230605	172900	720154190	4050	4050	4050	4050	0
77	20230605	172800	720154190	4050	4050	4050	4050	0
78	20230605	172700	720154190	4050	4050	4050	4050	0
79	20230605	172600	720154190	4050	4050	4050	4050	0
80	20230605	172500	720154190	4050	4050	4050	4050	0
81	20230605	172400	720154190	4050	4050	4050	4050	0
82	20230605	172300	720154190	4050	4050	4050	4050	0
83	20230605	172200	720154190	4050	4050	4050	4050	0
84	20230605	172100	720154190	4050	4050	4050	4050	0
85	20230605	172000	720154190	4050	4050	4050	4050	0
86	20230605	171900	720154190	4050	4050	4050	4050	0
87	20230605	171800	720154190	4050	4050	4050	4050	0
88	20230605	171700	720154190	4050	4050	4050	4050	0
89	20230605	171600	720154190	4050	4050	4050	4050	0
90	20230605	171500	720154190	4050	4050	4050	4050	0
91	20230605	171400	720154190	4050	4050	4050	4050	0
92	20230605	171300	720154190	4050	4050	4050	4050	2765
93	20230605	171200	720154190	4050	4050	4050	4050	0
94	20230605	171100	720154190	4050	4050	4050	4050	0
95	20230605	171000	720154190	4050	4050	4050	4050	0
96	20230605	170900	720154190	4050	4050	4050	4050	0
97	20230605	170800	720154190	4050	4050	4050	4050	0
98	20230605	170700	720154190	4050	4050	4050	4050	0
99	20230605	170600	720154190	4050	4050	4050	4050	0
100	20230605	170500	720154190	4050	4050	4050	4050	0
101	20230605	170400	720154190	4050	4050	4050	4050	0
102	20230605	170300	720154190	4050	4050	4050	4050	0
103	20230605	170200	720154190	4050	4050	4050	4050	0
104	20230605	170100	720154190	4050	4050	4050	4050	0
105	20230605	170000	720154190	4050	4050	4050	4050	0
106	20230605	165900	720154190	4050	4050	4050	4050	0
107	20230605	165800	720154190	4050	4050	4050	4050	0
108	20230605	165700	720154190	4050	4050	4050	4050	0
109	20230605	165600	720154190	4050	4050	4050	4050	0
110	20230605	165500	720154190	4050	4050	4050	4050	0
111	20230605	165400	720154190	4050	4050	4050	4050	0
112	20230605	165300	720154190	4050	4050	4050	4050	0
113	20230605	165200	720154190	4050	4050	4050	4050	0
114	20230605	165100	720154190	4050	4050	4050	4050	0
115	20230605	165000	720154190	4050	4050	4050	4050	0
116	20230605	164900	720154190	4050	4050	4050	4050	0
117	20230605	164800	720154190	4050	4050	4050	4050	0
118	20230605	164700	720154190	4050	4050	4050	4050	0
119	20230605	164600	720154190	4050	4050	4050	4050	0
120	20230605	164500	720154190	4050	4050	4050	4050	0
121	20230605	164400	720154190	4050	4050	4050	4050	0
122	20230605	164300	720154190	4050	4050	4050	4050	2765
123	20230605	164200	720154190	4050	4050	4050	4050	0
124	20230605	164100	720154190	4050	4050	4050	4050	0
125	20230605	164000	720154190	4050	4050	4050	4050	0
126	20230605	163900	720154190	4050	4050	4050	4050	0
127	20230605	163800	720154190	4050	4050	4050	4050	0
128	20230605	163700	720154190	4050	4050	4050	4050	0
129	20230605	163600	720154190	4050	4050	4050	4050	0
130	20230605	163500	720154190	4050	4050	4050	4050	0
131	20230605	163400	720154190	4050	4050	4050	4050	0
132	20230605	163300	720154190	4050	4050	4050	4050	0
133	20230605	163200	720154190	4050	4050	4050	4050	0
134	20230605	163100	720154190	4050	4050	4050	4050	0
135	20230605	163000	720154190	4050	4050	4050	4050	0
136	20230605	162900	720154190	4050	4050	4050	4050	0
137	20230605	162800	720154190	4050	4050	4050	4050	0
138	20230605	162700	720154190	4050	4050	4050	4050	0
139	20230605	162600	720154190	4050	4050	4050	4050	0
140	20230605	162500	720154190	4050	4050	4050	4050	0
141	20230605	162400	720154190	4050	4050	4050	4050	0
142	20230605	162300	720154190	4050	4050	4050	4050	0
143	20230605	162200	720154190	4050	4050	4050	4050	0
144	20230605	162100	720154190	4050	4050	4050	4050	0
145	20230605	162000	720154190	4050	4050	4050	4050	0
146	20230605	161900	720154190	4050	4050	4050	4050	0
147	20230605	161800	720154190	4050	4050	4050	4050	0
148	20230605	161700	720154190	4050	4050	4050	4050	0
149	20230605	161600	720154190	4050	4050	4050	4050	0
150	20230605	161500	720154190	4050	4050	4050	4050	0
151	20230605	161400	720154190	4050	4050	4050	4050	0
152	20230605	161300	720154190	4050	4050	4050	4050	2765
153	20230605	161200	720154190	4050	4050	4050	4050	0
154	20230605	161100	720154190	4050	4050	4050	4050	0
155	20230605	161000	720154190	4050	4050	4050	4050	0
156	20230605	160900	720154190	4050	4050	4050	4050	0
157	20230605	160800	720154190	4050	4050	4050	4050	0
158	20230605	160700	720154190	4050	4050	4050	4050	0
159	20230605	160600	720154190	4050	4050	4050	4050	0
160	20230605	160500	720154190	4050	4050	4050	4050	0
161	20230605	160400	720154190	4050	4050	4050	4050	0
162	20230605	160300	720154190	4050	4050	4050	4050	0
163	20230605	160200	720154190	4050	4050	4050	4050	0
164	20230605	160100	720154190	4050	4050	4050	4050	0
165	20230605	160000	720154190	4050	4050	4050	4050	0
166	20230605	155900	720154190	4050	4050	4050	4050	0
167	20230605	155800	720154190	4050	4050	4050	4050	0
168	20230605	155700	720154190	4050	4050	4050	4050	0
169	20230605	155600	720154190	4050	4050	4050	4050	0
170	20230605	155500	720154190	4050	4050	4050	4050	0
171	20230605	155400	720154190	4050	4050	4050	4050	0
172	20230605	155300	720154190	4050	4050	4050	4050	0
173	20230605	155200	720154190	4050	4050	4050	4050	0
174	20230605	155100	720154190	4050	4050	4050	4050	0
175	20230605	155000	720154190	4050	4050	4050	4050	0
176	20230605	154900	720154190	4050	4050	4050	4050	0
177	20230605	154800	720154190	4050	4050	4050	4050	0
178	20230605	154700	720154190	4050	4050	4050	4050	0
179	20230605	154600	720154190	4050	4050	4050	4050	0
180	20230605	154500	720154190	4050	4050	4050	4050	0
181	20230605	154400	720154190	4050	4050	4050	4050	0
182	20230605	154300	720154190	4050	4050	4050	4050	2765
183	20230605	154200	720154190	4050	4050	4050	4050	0
184	20230605	154100	720154190	4050	4050	4050	4050	0
185	20230605	154000	720154190	4050	4050	4050	4050	0
186	20230605	153900	720154190	4050	4050	4050	4050	0
187	20230605	153800	720154190	4050	4050	4050	4050	0
188	20230605	153700	720154190	4050	4050	4050	4050	0
189	20230605	153600	720154190	4050	4050	4050	4050	0
190	20230605	153500	720154190	4050	4050	4050	4050	0
191	20230605	153400	720154190	4050	4050	4050	4050	0
192	20230605	153300	720154190	4050	4050	4050	4050	0
193	20230605	153200	720154190	4050	4050	4050	4050	0
194	20230605	153100	720154190	4050	4050	4050	4050	0
195	20230605	153000	720154190	4050	4050	4050	4050	2765
196	20230605	152900	708955940	4090	4090	4090	4090	0
197	20230605	152800	708955940	4090	4090	4090	4090	0
198	20230605	152700	708955940	4090	4090	4090	4090	0
199	20230605	152600	708955940	4090	4090	4090	4090	0
200	20230605	152500	708955940	4090	4090	4090	4090	0
201	20230605	152400	708955940	4090	4090	4090	4090	0
202	20230605	152300	708955940	4090	4090	4090	4090	0
203	20230605	152200	708955940	4090	4090	4090	4090	0
204	20230605	152100	708955940	4090	4090	4090	4090	0
205	20230605	152000	708955940	4090	4090	4090	4090	0
206	20230605	151900	708955940	4090	4080	4090	4075	3434
207	20230605	151800	694945405	4080	4080	4080	4075	1713
208	20230605	151700	687960170	4080	4080	4085	4080	595
209	20230605	151600	685532070	4080	4080	4080	4075	267
210	20230605	151500	684443115	4070	4080	4080	4070	2258
211	20230605	151400	675241575	4080	4085	4085	4080	2241
212	20230605	151300	666092495	4085	4090	4090	4085	287
213	20230605	151200	664918880	4085	4085	4085	4085	1005
214	20230605	151100	660813455	4085	4080	4085	4080	395
215	20230605	151000	659201380	4070	4080	4080	4070	1848
216	20230605	150900	651673880	4080	4085	4095	4080	4975
217	20230605	150800	631337855	4085	4075	4085	4070	2171
218	20230605	150700	622482300	4070	4075	4075	4070	522
219	20230605	150600	620355160	4085	4085	4085	4085	0
220	20230605	150500	620355160	4085	4085	4085	4075	202
221	20230605	150400	619531345	4080	4080	4080	4080	0
222	20230605	150300	619531345	4080	4080	4080	4070	1898
223	20230605	150200	611796305	4080	4080	4080	4080	0
224	20230605	150100	611796305	4080	4080	4085	4080	112
225	20230605	150000	611338845	4085	4085	4085	4085	225
226	20230605	145900	610419720	4080	4080	4080	4080	3
227	20230605	145800	610407480	4085	4085	4085	4085	1
228	20230605	145700	610403395	4080	4080	4080	4080	100
229	20230605	145600	609995395	4080	4080	4080	4080	1
230	20230605	145500	609991315	4075	4075	4075	4075	28
231	20230605	145400	609877215	4075	4075	4075	4070	773
232	20230605	145300	606729450	4075	4075	4075	4075	1
233	20230605	145200	606725375	4080	4080	4080	4080	0
234	20230605	145100	606725375	4080	4080	4080	4080	0
235	20230605	145000	606725375	4080	4080	4080	4080	305
236	20230605	144900	605480975	4080	4080	4080	4080	2041
237	20230605	144800	597153695	4080	4085	4085	4080	327
238	20230605	144700	595818400	4085	4085	4085	4085	251
239	20230605	144600	594793065	4085	4085	4085	4085	441
240	20230605	144500	592991580	4085	4085	4085	4085	635
241	20230605	144400	590397605	4090	4090	4090	4085	60
242	20230605	144300	590152465	4085	4090	4090	4085	301
243	20230605	144200	588922875	4085	4090	4090	4085	1100
244	20230605	144100	584428875	4090	4090	4090	4090	850
245	20230605	144000	580952375	4095	4090	4095	4090	418
246	20230605	143900	579242700	4090	4090	4090	4090	1666
247	20230605	143800	572428760	4090	4090	4090	4085	1123
248	20230605	143700	567836390	4085	4090	4090	4085	467
249	20230605	143600	565926725	4090	4090	4090	4090	118
250	20230605	143500	565444105	4090	4085	4090	4080	376
251	20230605	143400	563907570	4090	4065	4090	4065	37
252	20230605	143300	563757130	4065	4075	4075	4065	1312
253	20230605	143200	558420085	4075	4075	4075	4075	30
254	20230605	143100	558297835	4085	4085	4085	4085	0
255	20230605	143000	558297835	4085	4090	4090	4085	837
256	20230605	142900	554877630	4090	4090	4090	4090	471
257	20230605	142800	552951240	4090	4090	4090	4090	0
258	20230605	142700	552951240	4090	4095	4095	4090	1217
259	20230605	142600	547968140	4090	4090	4095	4090	206
260	20230605	142500	547125050	4090	4090	4090	4090	610
261	20230605	142400	544630150	4090	4085	4090	4085	405
262	20230605	142300	542973725	4085	4085	4085	4080	974
263	20230605	142200	538996765	4085	4085	4085	4085	295
264	20230605	142100	537791690	4085	4085	4090	4080	573
265	20230605	142000	535451715	4085	4090	4090	4080	721
266	20230605	141900	532505060	4090	4095	4095	4090	195
267	20230605	141800	531707505	4090	4080	4090	4080	675
268	20230605	141700	528947635	4080	4065	4080	4065	1911
269	20230605	141600	521174230	4065	4060	4065	4060	1983
270	20230605	141500	513117750	4055	4055	4055	4055	301
271	20230605	141400	511897195	4045	4045	4045	4045	1
272	20230605	141300	511893150	4045	4045	4045	4045	0
273	20230605	141200	511893150	4045	4055	4055	4045	7000
274	20230605	141100	483554170	4060	4060	4060	4060	0
275	20230605	141000	483554170	4060	4060	4060	4060	0
276	20230605	140900	483554170	4060	4060	4060	4060	1
277	20230605	140800	483550110	4050	4050	4050	4050	0
278	20230605	140700	483550110	4050	4050	4050	4050	0
279	20230605	140600	483550110	4050	4050	4050	4050	157
280	20230605	140500	482914260	4050	4050	4050	4050	0
281	20230605	140400	482914260	4050	4050	4050	4050	167
282	20230605	140300	482237910	4050	4050	4050	4050	0
283	20230605	140200	482237910	4050	4055	4055	4050	240
284	20230605	140100	481265865	4055	4055	4055	4055	0
285	20230605	140000	481265865	4055	4065	4065	4055	8
286	20230605	135900	481233355	4050	4055	4055	4050	13
287	20230605	135800	481180700	4055	4050	4055	4050	23
288	20230605	135700	481087500	4050	4055	4055	4050	353
289	20230605	135600	479657150	4055	4055	4055	4055	0
290	20230605	135500	479657150	4055	4055	4055	4055	0
291	20230605	135400	479657150	4055	4055	4055	4055	0
292	20230605	135300	479657150	4055	4055	4055	4055	0
293	20230605	135200	479657150	4055	4055	4055	4055	1
294	20230605	135100	479653095	4070	4070	4070	4070	0
295	20230605	135000	479653095	4070	4070	4070	4070	0
296	20230605	134900	479653095	4070	4065	4070	4065	2
297	20230605	134800	479644960	4055	4055	4055	4055	0
298	20230605	134700	479644960	4055	4055	4055	4055	0
299	20230605	134600	479644960	4055	4045	4055	4045	1140
300	20230605	134500	475023260	4055	4055	4055	4055	0
301	20230605	134400	475023260	4055	4055	4055	4055	2
302	20230605	134300	475015150	4055	4055	4055	4055	22
303	20230605	134200	474925940	4055	4055	4055	4055	40
304	20230605	134100	474763740	4050	4050	4050	4050	5
305	20230605	134000	474743490	4050	4050	4050	4050	450
306	20230605	133900	472920990	4055	4055	4055	4055	1
307	20230605	133800	472916935	4055	4055	4055	4055	2418
308	20230605	133700	463111945	4055	4055	4055	4055	1
309	20230605	133600	463107890	4070	4065	4070	4065	2
310	20230605	133500	463099755	4055	4055	4055	4055	0
311	20230605	133400	463099755	4055	4055	4055	4055	0
312	20230605	133300	463099755	4055	4055	4055	4055	22
313	20230605	133200	463010545	4055	4055	4055	4055	0
314	20230605	133100	463010545	4055	4055	4055	4055	0
315	20230605	133000	463010545	4055	4055	4055	4055	0
316	20230605	132900	463010545	4055	4055	4055	4055	0
317	20230605	132800	463010545	4055	4055	4055	4055	0
318	20230605	132700	463010545	4055	4055	4055	4055	0
319	20230605	132600	463010545	4055	4065	4065	4055	414
320	20230605	132500	461330975	4070	4070	4070	4070	28
321	20230605	132400	461217015	4070	4070	4070	4070	0
322	20230605	132300	461217015	4070	4070	4070	4070	0
323	20230605	132200	461217015	4070	4070	4070	4070	1
324	20230605	132100	461212945	4070	4070	4070	4070	0
325	20230605	132000	461212945	4070	4070	4070	4070	36
326	20230605	131900	461066425	4070	4070	4070	4070	1217
327	20230605	131800	456113235	4070	4070	4070	4070	60
328	20230605	131700	455869035	4070	4070	4070	4070	0
329	20230605	131600	455869035	4070	4070	4070	4070	0
330	20230605	131500	455869035	4070	4065	4070	4065	30
331	20230605	131400	455747010	4065	4065	4065	4065	15
332	20230605	131300	455686035	4065	4065	4065	4065	410
333	20230605	131200	454019385	4065	4065	4065	4065	0
334	20230605	131100	454019385	4065	4065	4065	4065	1091
335	20230605	131000	449584470	4055	4060	4060	4055	242
336	20230605	130900	448603145	4085	4085	4085	4085	0
337	20230605	130800	448603145	4085	4070	4085	4070	1600
338	20230605	130700	442069855	4080	4070	4080	4065	142
339	20230605	130600	441490595	4055	4055	4055	4055	0
340	20230605	130500	441490595	4055	4055	4055	4055	0
341	20230605	130400	441490595	4055	4055	4055	4055	1
342	20230605	130300	441486540	4075	4075	4075	4075	20
343	20230605	130200	441405040	4055	4070	4070	4050	1806
344	20230605	130100	434084835	4075	4075	4075	4075	2
345	20230605	130000	434076685	4080	4080	4080	4080	0
346	20230605	125900	434076685	4080	4080	4080	4080	0
347	20230605	125800	434076685	4080	4080	4080	4080	1
348	20230605	125700	434072605	4085	4080	4085	4080	2
349	20230605	125600	434064440	4055	4055	4055	4055	0
350	20230605	125500	434064440	4055	4055	4055	4055	0
351	20230605	125400	434064440	4055	4055	4055	4055	3000
352	20230605	125300	421899440	4065	4065	4065	4065	5
353	20230605	125200	421879115	4060	4060	4060	4060	2012
354	20230605	125100	413710395	4060	4075	4075	4060	1104
355	20230605	125000	409224095	4075	4075	4075	4065	66
356	20230605	124900	408955745	4075	4075	4075	4075	32
357	20230605	124800	408825345	4065	4075	4075	4065	397
358	20230605	124700	407208770	4085	4085	4085	4085	0
359	20230605	124600	407208770	4085	4085	4085	4085	0
360	20230605	124500	407208770	4085	4085	4085	4085	0
361	20230605	124400	407208770	4085	4085	4085	4085	2
362	20230605	124300	407200600	4075	4075	4075	4075	0
363	20230605	124200	407200600	4075	4075	4075	4075	2
364	20230605	124100	407192450	4090	4090	4090	4090	0
365	20230605	124000	407192450	4090	4085	4090	4085	2
366	20230605	123900	407184275	4075	4075	4075	4075	1
367	20230605	123800	407180200	4075	4085	4085	4075	500
368	20230605	123700	405141960	4085	4085	4085	4085	7
369	20230605	123600	405113365	4085	4085	4085	4085	0
370	20230605	123500	405113365	4085	4085	4085	4085	200
371	20230605	123400	404296365	4080	4080	4080	4080	0
372	20230605	123300	404296365	4080	4080	4080	4080	18
373	20230605	123200	404222925	4080	4080	4080	4080	0
374	20230605	123100	404222925	4080	4075	4080	4075	356
375	20230605	123000	402771065	4075	4075	4075	4075	0
376	20230605	122900	402771065	4075	4075	4075	4075	100
377	20230605	122800	402363565	4075	4075	4075	4075	0
378	20230605	122700	402363565	4075	4075	4075	4075	377
379	20230605	122600	400827290	4075	4075	4075	4075	0
380	20230605	122500	400827290	4075	4075	4075	4075	0
381	20230605	122400	400827290	4075	4075	4075	4075	0
382	20230605	122300	400827290	4075	4075	4075	4075	0
383	20230605	122200	400827290	4075	4075	4075	4075	0
384	20230605	122100	400827290	4075	4075	4075	4075	0
385	20230605	122000	400827290	4075	4075	4075	4075	0
386	20230605	121900	400827290	4075	4075	4075	4075	0
387	20230605	121800	400827290	4075	4075	4075	4075	0
388	20230605	121700	400827290	4075	4075	4075	4075	0
389	20230605	121600	400827290	4075	4075	4075	4075	0
390	20230605	121500	400827290	4075	4075	4075	4075	0
391	20230605	121400	400827290	4075	4075	4075	4075	1
392	20230605	121300	400823215	4060	4060	4060	4060	0
393	20230605	121200	400823215	4060	4060	4060	4060	0
394	20230605	121100	400823215	4060	4065	4065	4060	248
395	20230605	121000	399815225	4060	4060	4060	4060	0
396	20230605	120900	399815225	4060	4060	4060	4060	0
397	20230605	120800	399815225	4060	4060	4060	4060	0
398	20230605	120700	399815225	4060	4060	4060	4060	0
399	20230605	120600	399815225	4060	4060	4060	4060	0
400	20230605	120500	399815225	4060	4060	4060	4060	0
401	20230605	120400	399815225	4060	4060	4060	4060	0
402	20230605	120300	399815225	4060	4060	4060	4060	0
403	20230605	120200	399815225	4060	4060	4060	4060	0
404	20230605	120100	399815225	4060	4060	4060	4060	0
405	20230605	120000	399815225	4060	4060	4060	4060	63
406	20230605	115900	399559445	4075	4070	4075	4070	124
407	20230605	115800	399054150	4065	4065	4065	4065	0
408	20230605	115700	399054150	4065	4060	4065	4060	3
409	20230605	115600	399041960	4060	4070	4070	4060	67
410	20230605	115500	398769300	4075	4075	4075	4075	3
411	20230605	115400	398757075	4075	4075	4075	4075	200
412	20230605	115300	397942075	4095	4085	4095	4085	293
413	20230605	115200	396743710	4090	4060	4090	4060	2377
414	20230605	115100	387076755	4060	4050	4060	4050	5123
415	20230605	115000	366304310	4045	4045	4045	4045	0
416	20230605	114900	366304310	4045	4045	4045	4045	0
417	20230605	114800	366304310	4045	4045	4045	4045	262
418	20230605	114700	365244520	4045	4045	4045	4045	0
419	20230605	114600	365244520	4045	4045	4045	4045	0
420	20230605	114500	365244520	4045	4045	4045	4045	1
421	20230605	114400	365240475	4050	4050	4050	4050	5
422	20230605	114300	365220225	4050	4055	4055	4050	4167
423	20230605	114200	348339040	4060	4060	4060	4060	639
424	20230605	114100	345744700	4065	4060	4065	4060	1355
425	20230605	114000	340241230	4060	4060	4060	4060	0
426	20230605	113900	340241230	4060	4065	4065	4060	220
427	20230605	113800	339347685	4070	4070	4070	4070	10
428	20230605	113700	339306985	4070	4070	4070	4070	1
429	20230605	113600	339302915	4070	4070	4070	4070	0
430	20230605	113500	339302915	4070	4070	4070	4070	0
431	20230605	113400	339302915	4070	4070	4070	4070	573
432	20230605	113300	336970805	4060	4085	4085	4060	1512
433	20230605	113200	330814220	4085	4085	4085	4085	3
434	20230605	113100	330801965	4075	4075	4075	4075	5
435	20230605	113000	330781590	4075	4075	4075	4075	0
436	20230605	112900	330781590	4075	4080	4080	4075	31
437	20230605	112800	330655230	4090	4090	4090	4090	10
438	20230605	112700	330614330	4090	4090	4090	4090	0
439	20230605	112600	330614330	4090	4090	4090	4090	3
440	20230605	112500	330602060	4090	4080	4090	4080	335
441	20230605	112400	329235210	4080	4080	4080	4080	200
442	20230605	112300	328419210	4080	4080	4080	4080	0
443	20230605	112200	328419210	4080	4080	4080	4080	0
444	20230605	112100	328419210	4080	4080	4080	4080	11
445	20230605	112000	328374330	4085	4085	4085	4085	0
446	20230605	111900	328374330	4085	4090	4090	4085	490
447	20230605	111800	326371840	4090	4090	4090	4090	7
448	20230605	111700	326343210	4090	4090	4090	4090	0
449	20230605	111600	326343210	4090	4090	4090	4090	101
450	20230605	111500	325930120	4115	4115	4115	4115	0
451	20230605	111400	325930120	4115	4100	4115	4100	2
452	20230605	111300	325921905	4090	4090	4090	4090	475
453	20230605	111200	323979155	4085	4110	4110	4085	4604
454	20230605	111100	305128575	4115	4115	4115	4115	1
455	20230605	111000	305124460	4115	4115	4115	4115	6
456	20230605	110900	305099770	4120	4120	4120	4120	0
457	20230605	110800	305099770	4120	4120	4120	4120	20
458	20230605	110700	305017370	4120	4120	4120	4120	298
459	20230605	110600	303789610	4120	4115	4120	4115	4
460	20230605	110500	303773140	4105	4105	4120	4095	1123
461	20230605	110400	299174015	4105	4115	4115	4095	2820
462	20230605	110300	287600380	4120	4120	4120	4120	1
463	20230605	110200	287596260	4115	4115	4115	4115	1
464	20230605	110100	287592145	4115	4115	4115	4115	635
465	20230605	110000	284979120	4115	4115	4115	4115	423
466	20230605	105900	283238475	4120	4120	4120	4120	131
467	20230605	105800	282698755	4120	4120	4120	4120	11
468	20230605	105700	282653435	4125	4125	4125	4125	300
469	20230605	105600	281415935	4120	4120	4120	4120	6
470	20230605	105500	281391215	4120	4125	4125	4120	153
471	20230605	105400	280760115	4125	4125	4125	4125	0
472	20230605	105300	280760115	4125	4125	4125	4125	0
473	20230605	105200	280760115	4125	4125	4125	4125	0
474	20230605	105100	280760115	4125	4125	4125	4125	0
475	20230605	105000	280760115	4125	4125	4125	4125	0
476	20230605	104900	280760115	4125	4125	4125	4125	0
477	20230605	104800	280760115	4125	4125	4125	4125	3
478	20230605	104700	280747740	4125	4125	4125	4125	6
479	20230605	104600	280722990	4125	4125	4125	4125	33
480	20230605	104500	280586865	4125	4125	4125	4125	8
481	20230605	104400	280553865	4130	4130	4130	4130	235
482	20230605	104300	279583315	4130	4130	4130	4130	0
483	20230605	104200	279583315	4130	4130	4130	4130	15
484	20230605	104100	279521365	4130	4130	4130	4130	1
485	20230605	104000	279517235	4140	4130	4140	4130	48
486	20230605	103900	279318535	4135	4135	4135	4135	0
487	20230605	103800	279318535	4135	4135	4135	4135	98
488	20230605	103700	278913305	4135	4125	4135	4125	504
489	20230605	103600	276834205	4125	4125	4125	4125	1
490	20230605	103500	276830080	4130	4130	4130	4130	56
491	20230605	103400	276598800	4135	4135	4135	4135	26
492	20230605	103300	276491290	4135	4135	4135	4135	1
493	20230605	103200	276487155	4130	4130	4130	4130	1694
494	20230605	103100	269490935	4130	4125	4130	4125	110
495	20230605	103000	269037135	4125	4125	4125	4125	279
496	20230605	102900	267886260	4125	4125	4125	4125	943
497	20230605	102800	263996385	4125	4130	4130	4125	395
498	20230605	102700	262366035	4130	4130	4130	4130	50
499	20230605	102600	262159535	4125	4125	4125	4125	317
500	20230605	102500	260851910	4130	4130	4130	4130	38
501	20230605	102400	260694970	4130	4130	4130	4130	0
502	20230605	102300	260694970	4130	4130	4130	4130	0
503	20230605	102200	260694970	4130	4130	4130	4130	0
504	20230605	102100	260694970	4130	4130	4130	4130	0
505	20230605	102000	260694970	4130	4130	4130	4130	8
506	20230605	101900	260661930	4130	4125	4130	4125	632
507	20230605	101800	258051830	4125	4125	4125	4125	0
508	20230605	101700	258051830	4125	4125	4130	4120	362
509	20230605	101600	256557615	4125	4125	4125	4125	0
510	20230605	101500	256557615	4125	4125	4125	4115	123
511	20230605	101400	256050925	4125	4125	4125	4125	19
512	20230605	101300	255972550	4130	4125	4130	4125	33
513	20230605	101200	255836365	4130	4125	4130	4125	168
514	20230605	101100	255143135	4115	4115	4115	4115	4
515	20230605	101000	255126675	4115	4120	4120	4115	234
516	20230605	100900	254163110	4120	4120	4120	4120	186
517	20230605	100800	253396790	4130	4130	4130	4130	201
518	20230605	100700	252566660	4130	4140	4150	4130	2216
519	20230605	100600	243373285	4145	4140	4145	4130	1213
520	20230605	100500	238362395	4125	4115	4125	4115	53
521	20230605	100400	238144260	4110	4110	4110	4110	0
522	20230605	100300	238144260	4110	4110	4110	4110	20
523	20230605	100200	238062060	4110	4110	4110	4110	401
524	20230605	100100	236413950	4110	4100	4110	4100	373
525	20230605	100000	234882930	4110	4120	4120	4100	3581
526	20230605	095900	220175190	4120	4135	4135	4120	167
527	20230605	095800	219486045	4140	4140	4140	4140	26
528	20230605	095700	219378405	4145	4155	4155	4145	7543
529	20230605	095600	188109110	4155	4150	4170	4145	1706
530	20230605	095500	181015945	4145	4145	4145	4145	15
531	20230605	095400	180953770	4140	4150	4155	4140	1976
532	20230605	095300	172765265	4155	4145	4155	4145	1051
533	20230605	095200	168406445	4140	4135	4140	4130	546
534	20230605	095100	166149015	4135	4140	4140	4135	513
535	20230605	095000	164026460	4145	4145	4145	4145	569
536	20230605	094900	161667955	4145	4135	4145	4135	606
537	20230605	094800	159161615	4135	4135	4135	4135	532
538	20230605	094700	156961795	4135	4135	4135	4135	0
539	20230605	094600	156961795	4135	4130	4135	4130	614
540	20230605	094500	154424375	4125	4125	4125	4125	2
541	20230605	094400	154416125	4125	4135	4135	4125	144
542	20230605	094300	153821950	4130	4125	4135	4125	446
543	20230605	094200	151979090	4125	4130	4135	4120	2588
544	20230605	094100	141293025	4130	4130	4130	4130	180
545	20230605	094000	140549625	4130	4110	4135	4110	891
546	20230605	093900	136878095	4145	4105	4145	4100	1111
547	20230605	093800	132287460	4120	4105	4120	4105	130
548	20230605	093700	131752530	4115	4095	4115	4095	1541
549	20230605	093600	125429990	4100	4105	4115	4100	211
550	20230605	093500	124564105	4105	4110	4110	4100	473
551	20230605	093400	122621895	4110	4100	4110	4100	416
552	20230605	093300	120912145	4110	4120	4150	4110	3407
553	20230605	093200	106817315	4150	4105	4170	4105	4887
554	20230605	093100	86583735	4115	4100	4115	4095	2095
555	20230605	093000	77995050	4095	4095	4095	4095	289
556	20230605	092900	76811595	4095	4095	4095	4095	500
557	20230605	092800	74764095	4090	4090	4090	4085	110
558	20230605	092700	74314340	4095	4090	4095	4090	58
559	20230605	092600	74076865	4085	4090	4090	4085	89
560	20230605	092500	73712860	4090	4090	4095	4085	260
561	20230605	092400	72650500	4090	4090	4090	4090	590
562	20230605	092300	70237400	4090	4070	4090	4070	956
563	20230605	092200	66327825	4070	4045	4070	4045	1017
564	20230605	092100	62197680	4040	4025	4040	4025	1294
565	20230605	092000	56970020	4040	4025	4040	4015	3972
566	20230605	091900	40991070	4030	4025	4030	4025	37
567	20230605	091800	40842140	4025	4025	4025	4025	100
568	20230605	091700	40439640	4025	4025	4025	4025	903
569	20230605	091600	36805065	4025	4035	4035	4025	4068
570	20230605	091500	20431325	4025	4035	4035	4020	510
571	20230605	091400	18378230	4030	4045	4045	4030	1015
572	20230605	091300	14277625	4050	4050	4050	4050	2
573	20230605	091200	14269525	4050	4060	4060	4050	372
574	20230605	091100	12761325	4055	4055	4055	4055	1
575	20230605	091000	12757270	4050	4050	4050	4050	28
576	20230605	090900	12643870	4065	4065	4065	4065	0
577	20230605	090800	12643870	4065	4070	4070	4060	80
578	20230605	090700	12318520	4070	4070	4070	4070	3
579	20230605	090600	12306310	4070	4045	4070	4040	149
580	20230605	090500	11703230	4045	4045	4060	4045	190
581	20230605	090400	10933620	4045	4060	4065	4040	372
582	20230605	090300	9425110	4060	4040	4060	4040	1059
583	20230605	090200	5145810	4055	4055	4055	4055	18
584	20230605	090100	5072820	4070	4070	4070	4070	1
585	20230605	090000	5068750	4055	4055	4055	4055	1250