KissMeData/064820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	192200	203472905	4375	4375	4375	4375	2227
3	20230605	192100	203472905	4375	4375	4375	4375	0
4	20230605	192000	203472905	4375	4375	4375	4375	0
5	20230605	191900	203472905	4375	4375	4375	4375	0
6	20230605	191800	203472905	4375	4375	4375	4375	0
7	20230605	191700	203472905	4375	4375	4375	4375	0
8	20230605	191600	203472905	4375	4375	4375	4375	0
9	20230605	191500	203472905	4375	4375	4375	4375	0
10	20230605	191400	203472905	4375	4375	4375	4375	0
11	20230605	191300	203472905	4375	4375	4375	4375	0
12	20230605	191200	203472905	4375	4375	4375	4375	0
13	20230605	191100	203472905	4375	4375	4375	4375	0
14	20230605	191000	203472905	4375	4375	4375	4375	0
15	20230605	190900	203472905	4375	4375	4375	4375	0
16	20230605	190800	203472905	4375	4375	4375	4375	0
17	20230605	190700	203472905	4375	4375	4375	4375	0
18	20230605	190600	203472905	4375	4375	4375	4375	0
19	20230605	190500	203472905	4375	4375	4375	4375	0
20	20230605	190400	203472905	4375	4375	4375	4375	0
21	20230605	190300	203472905	4375	4375	4375	4375	0
22	20230605	190200	203472905	4375	4375	4375	4375	0
23	20230605	190100	203472905	4375	4375	4375	4375	0
24	20230605	190000	203472905	4375	4375	4375	4375	0
25	20230605	185900	203472905	4375	4375	4375	4375	0
26	20230605	185800	203472905	4375	4375	4375	4375	0
27	20230605	185700	203472905	4375	4375	4375	4375	0
28	20230605	185600	203472905	4375	4375	4375	4375	0
29	20230605	185500	203472905	4375	4375	4375	4375	0
30	20230605	185400	203472905	4375	4375	4375	4375	0
31	20230605	185300	203472905	4375	4375	4375	4375	0
32	20230605	185200	203472905	4375	4375	4375	4375	2227
33	20230605	185100	203472905	4375	4375	4375	4375	0
34	20230605	185000	203472905	4375	4375	4375	4375	0
35	20230605	184900	203472905	4375	4375	4375	4375	0
36	20230605	184800	203472905	4375	4375	4375	4375	0
37	20230605	184700	203472905	4375	4375	4375	4375	0
38	20230605	184600	203472905	4375	4375	4375	4375	0
39	20230605	184500	203472905	4375	4375	4375	4375	0
40	20230605	184400	203472905	4375	4375	4375	4375	0
41	20230605	184300	203472905	4375	4375	4375	4375	0
42	20230605	184200	203472905	4375	4375	4375	4375	0
43	20230605	184100	203472905	4375	4375	4375	4375	0
44	20230605	184000	203472905	4375	4375	4375	4375	0
45	20230605	183900	203472905	4375	4375	4375	4375	0
46	20230605	183800	203472905	4375	4375	4375	4375	0
47	20230605	183700	203472905	4375	4375	4375	4375	0
48	20230605	183600	203472905	4375	4375	4375	4375	0
49	20230605	183500	203472905	4375	4375	4375	4375	0
50	20230605	183400	203472905	4375	4375	4375	4375	0
51	20230605	183300	203472905	4375	4375	4375	4375	0
52	20230605	183200	203472905	4375	4375	4375	4375	0
53	20230605	183100	203472905	4375	4375	4375	4375	0
54	20230605	183000	203472905	4375	4375	4375	4375	0
55	20230605	182900	203472905	4375	4375	4375	4375	0
56	20230605	182800	203472905	4375	4375	4375	4375	0
57	20230605	182700	203472905	4375	4375	4375	4375	0
58	20230605	182600	203472905	4375	4375	4375	4375	0
59	20230605	182500	203472905	4375	4375	4375	4375	0
60	20230605	182400	203472905	4375	4375	4375	4375	0
61	20230605	182300	203472905	4375	4375	4375	4375	0
62	20230605	182200	203472905	4375	4375	4375	4375	2227
63	20230605	182100	203472905	4375	4375	4375	4375	0
64	20230605	182000	203472905	4375	4375	4375	4375	0
65	20230605	181900	203472905	4375	4375	4375	4375	0
66	20230605	181800	203472905	4375	4375	4375	4375	0
67	20230605	181700	203472905	4375	4375	4375	4375	0
68	20230605	181600	203472905	4375	4375	4375	4375	0
69	20230605	181500	203472905	4375	4375	4375	4375	0
70	20230605	181400	203472905	4375	4375	4375	4375	0
71	20230605	181300	203472905	4375	4375	4375	4375	0
72	20230605	181200	203472905	4375	4375	4375	4375	0
73	20230605	181100	203472905	4375	4375	4375	4375	0
74	20230605	181000	203472905	4375	4375	4375	4375	0
75	20230605	180900	203472905	4375	4375	4375	4375	0
76	20230605	180800	203472905	4375	4375	4375	4375	0
77	20230605	180700	203472905	4375	4375	4375	4375	0
78	20230605	180600	203472905	4375	4375	4375	4375	0
79	20230605	180500	203472905	4375	4375	4375	4375	0
80	20230605	180400	203472905	4375	4375	4375	4375	0
81	20230605	180300	203472905	4375	4375	4375	4375	0
82	20230605	180200	203472905	4375	4375	4375	4375	0
83	20230605	180100	203472905	4375	4375	4375	4375	0
84	20230605	180000	203472905	4375	4375	4375	4375	0
85	20230605	175900	203472905	4375	4375	4375	4375	0
86	20230605	175800	203472905	4375	4375	4375	4375	0
87	20230605	175700	203472905	4375	4375	4375	4375	0
88	20230605	175600	203472905	4375	4375	4375	4375	0
89	20230605	175500	203472905	4375	4375	4375	4375	0
90	20230605	175400	203472905	4375	4375	4375	4375	0
91	20230605	175300	203472905	4375	4375	4375	4375	0
92	20230605	175200	203472905	4375	4375	4375	4375	2227
93	20230605	175100	203472905	4375	4375	4375	4375	0
94	20230605	175000	203472905	4375	4375	4375	4375	0
95	20230605	174900	203472905	4375	4375	4375	4375	0
96	20230605	174800	203472905	4375	4375	4375	4375	0
97	20230605	174700	203472905	4375	4375	4375	4375	0
98	20230605	174600	203472905	4375	4375	4375	4375	0
99	20230605	174500	203472905	4375	4375	4375	4375	0
100	20230605	174400	203472905	4375	4375	4375	4375	0
101	20230605	174300	203472905	4375	4375	4375	4375	0
102	20230605	174200	203472905	4375	4375	4375	4375	0
103	20230605	174100	203472905	4375	4375	4375	4375	0
104	20230605	174000	203472905	4375	4375	4375	4375	0
105	20230605	173900	203472905	4375	4375	4375	4375	0
106	20230605	173800	203472905	4375	4375	4375	4375	0
107	20230605	173700	203472905	4375	4375	4375	4375	0
108	20230605	173600	203472905	4375	4375	4375	4375	0
109	20230605	173500	203472905	4375	4375	4375	4375	0
110	20230605	173400	203472905	4375	4375	4375	4375	0
111	20230605	173300	203472905	4375	4375	4375	4375	0
112	20230605	173200	203472905	4375	4375	4375	4375	0
113	20230605	173100	203472905	4375	4375	4375	4375	0
114	20230605	173000	203472905	4375	4375	4375	4375	0
115	20230605	172900	203472905	4375	4375	4375	4375	0
116	20230605	172800	203472905	4375	4375	4375	4375	0
117	20230605	172700	203472905	4375	4375	4375	4375	0
118	20230605	172600	203472905	4375	4375	4375	4375	0
119	20230605	172500	203472905	4375	4375	4375	4375	0
120	20230605	172400	203472905	4375	4375	4375	4375	0
121	20230605	172300	203472905	4375	4375	4375	4375	0
122	20230605	172200	203472905	4375	4375	4375	4375	2227
123	20230605	172100	203472905	4375	4375	4375	4375	0
124	20230605	172000	203472905	4375	4375	4375	4375	0
125	20230605	171900	203472905	4375	4375	4375	4375	0
126	20230605	171800	203472905	4375	4375	4375	4375	0
127	20230605	171700	203472905	4375	4375	4375	4375	0
128	20230605	171600	203472905	4375	4375	4375	4375	0
129	20230605	171500	203472905	4375	4375	4375	4375	0
130	20230605	171400	203472905	4375	4375	4375	4375	0
131	20230605	171300	203472905	4375	4375	4375	4375	0
132	20230605	171200	203472905	4375	4375	4375	4375	0
133	20230605	171100	203472905	4375	4375	4375	4375	0
134	20230605	171000	203472905	4375	4375	4375	4375	0
135	20230605	170900	203472905	4375	4375	4375	4375	0
136	20230605	170800	203472905	4375	4375	4375	4375	0
137	20230605	170700	203472905	4375	4375	4375	4375	0
138	20230605	170600	203472905	4375	4375	4375	4375	0
139	20230605	170500	203472905	4375	4375	4375	4375	0
140	20230605	170400	203472905	4375	4375	4375	4375	0
141	20230605	170300	203472905	4375	4375	4375	4375	0
142	20230605	170200	203472905	4375	4375	4375	4375	0
143	20230605	170100	203472905	4375	4375	4375	4375	0
144	20230605	170000	203472905	4375	4375	4375	4375	0
145	20230605	165900	203472905	4375	4375	4375	4375	0
146	20230605	165800	203472905	4375	4375	4375	4375	0
147	20230605	165700	203472905	4375	4375	4375	4375	0
148	20230605	165600	203472905	4375	4375	4375	4375	0
149	20230605	165500	203472905	4375	4375	4375	4375	0
150	20230605	165400	203472905	4375	4375	4375	4375	0
151	20230605	165300	203472905	4375	4375	4375	4375	0
152	20230605	165200	203472905	4375	4375	4375	4375	2227
153	20230605	165100	203472905	4375	4375	4375	4375	0
154	20230605	165000	203472905	4375	4375	4375	4375	0
155	20230605	164900	203472905	4375	4375	4375	4375	0
156	20230605	164800	203472905	4375	4375	4375	4375	0
157	20230605	164700	203472905	4375	4375	4375	4375	0
158	20230605	164600	203472905	4375	4375	4375	4375	0
159	20230605	164500	203472905	4375	4375	4375	4375	0
160	20230605	164400	203472905	4375	4375	4375	4375	0
161	20230605	164300	203472905	4375	4375	4375	4375	0
162	20230605	164200	203472905	4375	4375	4375	4375	0
163	20230605	164100	203472905	4375	4375	4375	4375	0
164	20230605	164000	203472905	4375	4375	4375	4375	0
165	20230605	163900	203472905	4375	4375	4375	4375	0
166	20230605	163800	203472905	4375	4375	4375	4375	0
167	20230605	163700	203472905	4375	4375	4375	4375	0
168	20230605	163600	203472905	4375	4375	4375	4375	0
169	20230605	163500	203472905	4375	4375	4375	4375	0
170	20230605	163400	203472905	4375	4375	4375	4375	0
171	20230605	163300	203472905	4375	4375	4375	4375	0
172	20230605	163200	203472905	4375	4375	4375	4375	0
173	20230605	163100	203472905	4375	4375	4375	4375	0
174	20230605	163000	203472905	4375	4375	4375	4375	0
175	20230605	162900	203472905	4375	4375	4375	4375	0
176	20230605	162800	203472905	4375	4375	4375	4375	0
177	20230605	162700	203472905	4375	4375	4375	4375	0
178	20230605	162600	203472905	4375	4375	4375	4375	0
179	20230605	162500	203472905	4375	4375	4375	4375	0
180	20230605	162400	203472905	4375	4375	4375	4375	0
181	20230605	162300	203472905	4375	4375	4375	4375	0
182	20230605	162200	203472905	4375	4375	4375	4375	2227
183	20230605	162100	203472905	4375	4375	4375	4375	0
184	20230605	162000	203472905	4375	4375	4375	4375	0
185	20230605	161900	203472905	4375	4375	4375	4375	0
186	20230605	161800	203472905	4375	4375	4375	4375	0
187	20230605	161700	203472905	4375	4375	4375	4375	0
188	20230605	161600	203472905	4375	4375	4375	4375	0
189	20230605	161500	203472905	4375	4375	4375	4375	0
190	20230605	161400	203472905	4375	4375	4375	4375	0
191	20230605	161300	203472905	4375	4375	4375	4375	0
192	20230605	161200	203472905	4375	4375	4375	4375	0
193	20230605	161100	203472905	4375	4375	4375	4375	0
194	20230605	161000	203472905	4375	4375	4375	4375	0
195	20230605	160900	203472905	4375	4375	4375	4375	0
196	20230605	160800	203472905	4375	4375	4375	4375	0
197	20230605	160700	203472905	4375	4375	4375	4375	0
198	20230605	160600	203472905	4375	4375	4375	4375	0
199	20230605	160500	203472905	4375	4375	4375	4375	0
200	20230605	160400	203472905	4375	4375	4375	4375	0
201	20230605	160300	203472905	4375	4375	4375	4375	0
202	20230605	160200	203472905	4375	4375	4375	4375	0
203	20230605	160100	203472905	4375	4375	4375	4375	0
204	20230605	160000	203472905	4375	4375	4375	4375	0
205	20230605	155900	203472905	4375	4375	4375	4375	0
206	20230605	155800	203472905	4375	4375	4375	4375	0
207	20230605	155700	203472905	4375	4375	4375	4375	0
208	20230605	155600	203472905	4375	4375	4375	4375	0
209	20230605	155500	203472905	4375	4375	4375	4375	0
210	20230605	155400	203472905	4375	4375	4375	4375	0
211	20230605	155300	203472905	4375	4375	4375	4375	0
212	20230605	155200	203472905	4375	4375	4375	4375	2227
213	20230605	155100	203472905	4375	4375	4375	4375	0
214	20230605	155000	203472905	4375	4375	4375	4375	0
215	20230605	154900	203472905	4375	4375	4375	4375	0
216	20230605	154800	203472905	4375	4375	4375	4375	0
217	20230605	154700	203472905	4375	4375	4375	4375	0
218	20230605	154600	203472905	4375	4375	4375	4375	0
219	20230605	154500	203472905	4375	4375	4375	4375	0
220	20230605	154400	203472905	4375	4375	4375	4375	0
221	20230605	154300	203472905	4375	4375	4375	4375	0
222	20230605	154200	203472905	4375	4375	4375	4375	0
223	20230605	154100	203472905	4375	4375	4375	4375	0
224	20230605	154000	203472905	4375	4375	4375	4375	0
225	20230605	153900	203472905	4375	4375	4375	4375	0
226	20230605	153800	203472905	4375	4375	4375	4375	0
227	20230605	153700	203472905	4375	4375	4375	4375	0
228	20230605	153600	203472905	4375	4375	4375	4375	0
229	20230605	153500	203472905	4375	4375	4375	4375	0
230	20230605	153400	203472905	4375	4375	4375	4375	0
231	20230605	153300	203472905	4375	4375	4375	4375	0
232	20230605	153200	203472905	4375	4375	4375	4375	0
233	20230605	153100	203472905	4375	4375	4375	4375	0
234	20230605	153000	203472905	4375	4375	4375	4375	2227
235	20230605	152900	193729780	4395	4395	4395	4395	0
236	20230605	152800	193729780	4395	4395	4395	4395	0
237	20230605	152700	193729780	4395	4395	4395	4395	0
238	20230605	152600	193729780	4395	4395	4395	4395	0
239	20230605	152500	193729780	4395	4395	4395	4395	0
240	20230605	152400	193729780	4395	4395	4395	4395	0
241	20230605	152300	193729780	4395	4395	4395	4395	0
242	20230605	152200	193729780	4395	4395	4395	4395	0
243	20230605	152100	193729780	4395	4395	4395	4395	0
244	20230605	152000	193729780	4395	4395	4395	4395	0
245	20230605	151900	193729780	4395	4395	4395	4395	1
246	20230605	151800	193725385	4385	4395	4395	4385	404
247	20230605	151700	191952215	4395	4395	4395	4395	0
248	20230605	151600	191952215	4395	4400	4400	4395	39
249	20230605	151500	191780780	4400	4400	4400	4400	0
250	20230605	151400	191780780	4400	4400	4400	4400	0
251	20230605	151300	191780780	4400	4395	4400	4395	68
252	20230605	151200	191481915	4395	4385	4395	4385	530
253	20230605	151100	189152865	4385	4395	4395	4385	69
254	20230605	151000	188849620	4385	4385	4385	4385	0
255	20230605	150900	188849620	4385	4385	4385	4385	4
256	20230605	150800	188832080	4380	4380	4380	4380	30
257	20230605	150700	188700680	4380	4380	4380	4380	0
258	20230605	150600	188700680	4380	4380	4380	4380	0
259	20230605	150500	188700680	4380	4380	4380	4380	0
260	20230605	150400	188700680	4380	4385	4385	4380	30
261	20230605	150300	188569275	4380	4380	4380	4380	0
262	20230605	150200	188569275	4380	4380	4380	4380	0
263	20230605	150100	188569275	4380	4380	4380	4380	0
264	20230605	150000	188569275	4380	4380	4380	4380	30
265	20230605	145900	188437875	4380	4380	4380	4380	0
266	20230605	145800	188437875	4380	4380	4380	4380	0
267	20230605	145700	188437875	4380	4380	4380	4380	60
268	20230605	145600	188175075	4380	4380	4380	4380	0
269	20230605	145500	188175075	4380	4380	4380	4380	1848
270	20230605	145400	180080835	4380	4380	4380	4380	0
271	20230605	145300	180080835	4380	4380	4380	4380	160
272	20230605	145200	179380035	4380	4380	4380	4380	50
273	20230605	145100	179161035	4380	4380	4380	4380	0
274	20230605	145000	179161035	4380	4380	4380	4380	0
275	20230605	144900	179161035	4380	4380	4380	4380	60
276	20230605	144800	178898235	4380	4380	4380	4380	0
277	20230605	144700	178898235	4380	4380	4380	4380	0
278	20230605	144600	178898235	4380	4385	4385	4380	350
279	20230605	144500	177364940	4385	4385	4385	4385	30
280	20230605	144400	177233390	4395	4395	4395	4395	0
281	20230605	144300	177233390	4395	4395	4395	4395	0
282	20230605	144200	177233390	4395	4395	4395	4395	23
283	20230605	144100	177132305	4385	4385	4385	4385	1
284	20230605	144000	177127920	4395	4395	4395	4395	0
285	20230605	143900	177127920	4395	4395	4395	4395	0
286	20230605	143800	177127920	4395	4395	4395	4395	0
287	20230605	143700	177127920	4395	4395	4395	4395	4
288	20230605	143600	177110340	4395	4395	4395	4395	0
289	20230605	143500	177110340	4395	4395	4395	4395	0
290	20230605	143400	177110340	4395	4395	4395	4395	0
291	20230605	143300	177110340	4395	4395	4395	4395	0
292	20230605	143200	177110340	4395	4395	4395	4395	0
293	20230605	143100	177110340	4395	4395	4395	4395	2
294	20230605	143000	177101550	4395	4395	4395	4395	588
295	20230605	142900	174517290	4395	4395	4395	4395	0
296	20230605	142800	174517290	4395	4395	4395	4395	2
297	20230605	142700	174508500	4395	4395	4395	4395	0
298	20230605	142600	174508500	4395	4395	4395	4395	50
299	20230605	142500	174288750	4395	4395	4395	4395	2
300	20230605	142400	174279960	4385	4385	4385	4385	0
301	20230605	142300	174279960	4385	4385	4385	4385	30
302	20230605	142200	174148410	4395	4395	4395	4395	2
303	20230605	142100	174139620	4395	4395	4395	4395	1
304	20230605	142000	174135225	4385	4385	4385	4385	0
305	20230605	141900	174135225	4385	4395	4395	4385	32
306	20230605	141800	173994885	4395	4395	4395	4395	0
307	20230605	141700	173994885	4395	4395	4395	4395	0
308	20230605	141600	173994885	4395	4395	4395	4395	2
309	20230605	141500	173986095	4380	4380	4380	4380	30
310	20230605	141400	173854695	4395	4395	4395	4395	23
311	20230605	141300	173753610	4395	4395	4395	4395	2
312	20230605	141200	173744820	4395	4395	4395	4395	0
313	20230605	141100	173744820	4395	4395	4395	4395	0
314	20230605	141000	173744820	4395	4395	4395	4395	3
315	20230605	140900	173731635	4380	4380	4380	4380	0
316	20230605	140800	173731635	4380	4380	4380	4380	0
317	20230605	140700	173731635	4380	4395	4395	4380	33
318	20230605	140600	173587050	4395	4395	4395	4395	0
319	20230605	140500	173587050	4395	4395	4395	4395	0
320	20230605	140400	173587050	4395	4395	4395	4395	8
321	20230605	140300	173551890	4380	4380	4380	4380	0
322	20230605	140200	173551890	4380	4380	4380	4380	0
323	20230605	140100	173551890	4380	4395	4395	4380	3673
324	20230605	140000	157444785	4390	4390	4390	4390	60
325	20230605	135900	157181385	4390	4390	4390	4390	3
326	20230605	135800	157168215	4395	4395	4395	4395	0
327	20230605	135700	157168215	4395	4395	4395	4395	0
328	20230605	135600	157168215	4395	4395	4395	4395	0
329	20230605	135500	157168215	4395	4395	4395	4395	0
330	20230605	135400	157168215	4395	4395	4395	4395	0
331	20230605	135300	157168215	4395	4395	4395	4395	2
332	20230605	135200	157159425	4390	4395	4395	4390	30
333	20230605	135100	157027720	4390	4390	4390	4390	0
334	20230605	135000	157027720	4390	4390	4390	4390	0
335	20230605	134900	157027720	4390	4390	4390	4390	0
336	20230605	134800	157027720	4390	4390	4390	4390	30
337	20230605	134700	156896020	4400	4400	4400	4400	10
338	20230605	134600	156852020	4400	4400	4400	4400	23
339	20230605	134500	156750820	4395	4395	4395	4395	137
340	20230605	134400	156148705	4395	4395	4395	4395	0
341	20230605	134300	156148705	4395	4395	4395	4395	200
342	20230605	134200	155269705	4395	4395	4395	4395	22
343	20230605	134100	155173015	4395	4395	4395	4390	231
344	20230605	134000	154157920	4400	4400	4400	4400	0
345	20230605	133900	154157920	4400	4400	4400	4400	0
346	20230605	133800	154157920	4400	4400	4400	4400	0
347	20230605	133700	154157920	4400	4400	4400	4400	0
348	20230605	133600	154157920	4400	4400	4400	4400	0
349	20230605	133500	154157920	4400	4400	4400	4400	2
350	20230605	133400	154149120	4390	4390	4390	4390	0
351	20230605	133300	154149120	4390	4390	4390	4390	258
352	20230605	133200	153016500	4400	4400	4400	4400	0
353	20230605	133100	153016500	4400	4400	4400	4400	5
354	20230605	133000	152994500	4400	4400	4400	4400	0
355	20230605	132900	152994500	4400	4400	4400	4400	0
356	20230605	132800	152994500	4400	4395	4400	4395	1000
357	20230605	132700	148595295	4395	4395	4395	4395	0
358	20230605	132600	148595295	4395	4395	4395	4395	0
359	20230605	132500	148595295	4395	4395	4395	4395	0
360	20230605	132400	148595295	4395	4395	4395	4395	0
361	20230605	132300	148595295	4395	4395	4395	4395	0
362	20230605	132200	148595295	4395	4395	4395	4395	0
363	20230605	132100	148595295	4395	4395	4395	4395	1
364	20230605	132000	148590900	4390	4390	4390	4390	412
365	20230605	131900	146782220	4390	4390	4390	4390	0
366	20230605	131800	146782220	4390	4390	4390	4390	23
367	20230605	131700	146681250	4390	4390	4390	4390	133
368	20230605	131600	146097380	4390	4390	4390	4390	0
369	20230605	131500	146097380	4390	4390	4390	4390	0
370	20230605	131400	146097380	4390	4390	4390	4390	0
371	20230605	131300	146097380	4390	4390	4390	4390	1
372	20230605	131200	146092990	4390	4390	4390	4390	0
373	20230605	131100	146092990	4390	4385	4390	4385	31
374	20230605	131000	145957050	4385	4385	4385	4385	0
375	20230605	130900	145957050	4385	4385	4385	4385	0
376	20230605	130800	145957050	4385	4385	4385	4385	0
377	20230605	130700	145957050	4385	4385	4385	4385	1
378	20230605	130600	145952665	4390	4390	4390	4390	20
379	20230605	130500	145864865	4385	4385	4385	4385	0
380	20230605	130400	145864865	4385	4385	4385	4385	0
381	20230605	130300	145864865	4385	4385	4385	4385	60
382	20230605	130200	145601765	4385	4385	4385	4385	0
383	20230605	130100	145601765	4385	4385	4385	4385	0
384	20230605	130000	145601765	4385	4385	4385	4385	0
385	20230605	125900	145601765	4385	4385	4385	4385	30
386	20230605	125800	145470215	4385	4385	4385	4385	0
387	20230605	125700	145470215	4385	4385	4385	4385	25
388	20230605	125600	145360590	4385	4385	4385	4385	30
389	20230605	125500	145229040	4385	4385	4385	4385	0
390	20230605	125400	145229040	4385	4385	4385	4385	50
391	20230605	125300	145009790	4400	4400	4400	4400	0
392	20230605	125200	145009790	4400	4400	4400	4400	0
393	20230605	125100	145009790	4400	4400	4400	4400	0
394	20230605	125000	145009790	4400	4395	4400	4395	23
395	20230605	124900	144908695	4395	4395	4395	4395	200
396	20230605	124800	144029695	4385	4385	4385	4385	60
397	20230605	124700	143766595	4385	4385	4385	4385	0
398	20230605	124600	143766595	4385	4385	4385	4385	0
399	20230605	124500	143766595	4385	4385	4385	4385	0
400	20230605	124400	143766595	4385	4385	4385	4385	30
401	20230605	124300	143635045	4395	4395	4395	4395	0
402	20230605	124200	143635045	4395	4395	4395	4395	0
403	20230605	124100	143635045	4395	4395	4395	4395	15
404	20230605	124000	143569120	4385	4385	4385	4385	899
405	20230605	123900	139627005	4385	4385	4385	4385	0
406	20230605	123800	139627005	4385	4385	4385	4385	0
407	20230605	123700	139627005	4385	4385	4385	4385	30
408	20230605	123600	139495455	4395	4395	4395	4395	0
409	20230605	123500	139495455	4395	4395	4395	4395	3
410	20230605	123400	139482270	4395	4395	4395	4395	6
411	20230605	123300	139455900	4400	4400	4400	4400	0
412	20230605	123200	139455900	4400	4400	4400	4400	0
413	20230605	123100	139455900	4400	4400	4400	4400	0
414	20230605	123000	139455900	4400	4400	4400	4400	0
415	20230605	122900	139455900	4400	4400	4400	4400	16
416	20230605	122800	139385500	4400	4400	4400	4400	5
417	20230605	122700	139363500	4410	4410	4410	4410	0
418	20230605	122600	139363500	4410	4410	4410	4410	0
419	20230605	122500	139363500	4410	4410	4410	4410	0
420	20230605	122400	139363500	4410	4410	4410	4410	300
421	20230605	122300	138040500	4410	4410	4410	4410	0
422	20230605	122200	138040500	4410	4400	4410	4400	27
423	20230605	122100	137921470	4395	4395	4395	4395	30
424	20230605	122000	137789620	4395	4395	4395	4395	0
425	20230605	121900	137789620	4395	4395	4395	4395	0
426	20230605	121800	137789620	4395	4395	4395	4395	30
427	20230605	121700	137657770	4395	4395	4395	4395	0
428	20230605	121600	137657770	4395	4395	4395	4395	0
429	20230605	121500	137657770	4395	4395	4395	4395	0
430	20230605	121400	137657770	4395	4395	4395	4395	30
431	20230605	121300	137525920	4395	4395	4395	4395	1
432	20230605	121200	137521525	4395	4395	4395	4395	0
433	20230605	121100	137521525	4395	4395	4395	4395	0
434	20230605	121000	137521525	4395	4390	4395	4390	111
435	20230605	120900	137033980	4390	4390	4390	4390	0
436	20230605	120800	137033980	4390	4390	4390	4390	105
437	20230605	120700	136573030	4390	4390	4390	4390	0
438	20230605	120600	136573030	4390	4390	4390	4390	60
439	20230605	120500	136309630	4390	4390	4390	4390	0
440	20230605	120400	136309630	4390	4390	4390	4390	0
441	20230605	120300	136309630	4390	4390	4390	4390	60
442	20230605	120200	136046230	4390	4400	4400	4390	112
443	20230605	120100	135553950	4410	4410	4410	4410	10
444	20230605	120000	135509850	4410	4410	4410	4410	0
445	20230605	115900	135509850	4410	4410	4410	4410	0
446	20230605	115800	135509850	4410	4410	4410	4410	0
447	20230605	115700	135509850	4410	4410	4410	4410	0
448	20230605	115600	135509850	4410	4410	4410	4410	0
449	20230605	115500	135509850	4410	4410	4410	4410	0
450	20230605	115400	135509850	4410	4410	4410	4410	23
451	20230605	115300	135408420	4410	4410	4410	4410	10
452	20230605	115200	135364320	4410	4410	4410	4410	79
453	20230605	115100	135015930	4410	4410	4410	4410	0
454	20230605	115000	135015930	4410	4410	4410	4410	5
455	20230605	114900	134993880	4410	4410	4410	4410	0
456	20230605	114800	134993880	4410	4405	4410	4405	79
457	20230605	114700	134645525	4405	4405	4405	4405	90
458	20230605	114600	134249075	4405	4405	4405	4405	0
459	20230605	114500	134249075	4405	4405	4405	4405	0
460	20230605	114400	134249075	4405	4385	4405	4385	159
461	20230605	114300	133549280	4405	4405	4405	4405	0
462	20230605	114200	133549280	4405	4405	4405	4405	0
463	20230605	114100	133549280	4405	4405	4405	4405	0
464	20230605	114000	133549280	4405	4390	4405	4390	99
465	20230605	113900	133114055	4395	4395	4395	4395	8
466	20230605	113800	133078895	4395	4395	4395	4395	0
467	20230605	113700	133078895	4395	4395	4395	4395	0
468	20230605	113600	133078895	4395	4405	4405	4395	89
469	20230605	113500	132686950	4405	4405	4405	4405	0
470	20230605	113400	132686950	4405	4405	4405	4405	0
471	20230605	113300	132686950	4405	4405	4405	4405	0
472	20230605	113200	132686950	4405	4400	4405	4400	79
473	20230605	113100	132339080	4405	4405	4405	4405	0
474	20230605	113000	132339080	4405	4405	4405	4405	0
475	20230605	112900	132339080	4405	4405	4405	4405	0
476	20230605	112800	132339080	4405	4405	4405	4405	79
477	20230605	112700	131991085	4405	4405	4405	4405	0
478	20230605	112600	131991085	4405	4405	4405	4405	24
479	20230605	112500	131885365	4405	4405	4405	4405	0
480	20230605	112400	131885365	4405	4400	4405	4400	80
481	20230605	112300	131533210	4400	4400	4400	4400	0
482	20230605	112200	131533210	4400	4400	4400	4400	0
483	20230605	112100	131533210	4400	4400	4400	4400	0
484	20230605	112000	131533210	4400	4400	4400	4400	80
485	20230605	111900	131181210	4385	4385	4385	4385	0
486	20230605	111800	131181210	4385	4385	4385	4385	0
487	20230605	111700	131181210	4385	4385	4385	4385	30
488	20230605	111600	131049660	4400	4400	4400	4400	80
489	20230605	111500	130697660	4385	4385	4385	4385	0
490	20230605	111400	130697660	4385	4385	4385	4385	0
491	20230605	111300	130697660	4385	4375	4385	4375	61
492	20230605	111200	130430775	4375	4375	4375	4375	0
493	20230605	111100	130430775	4375	4375	4375	4375	0
494	20230605	111000	130430775	4375	4380	4380	4375	227
495	20230605	110900	129437600	4375	4375	4375	4375	0
496	20230605	110800	129437600	4375	4375	4375	4375	0
497	20230605	110700	129437600	4375	4380	4380	4375	170
498	20230605	110600	128693300	4400	4400	4400	4400	0
499	20230605	110500	128693300	4400	4400	4400	4400	0
500	20230605	110400	128693300	4400	4400	4400	4400	0
501	20230605	110300	128693300	4400	4400	4400	4400	0
502	20230605	110200	128693300	4400	4400	4400	4400	0
503	20230605	110100	128693300	4400	4400	4400	4400	0
504	20230605	110000	128693300	4400	4400	4400	4400	0
505	20230605	105900	128693300	4400	4400	4400	4400	0
506	20230605	105800	128693300	4400	4400	4400	4400	24
507	20230605	105700	128587700	4380	4400	4400	4380	4154
508	20230605	105600	110380505	4395	4395	4395	4395	94
509	20230605	105500	109967375	4395	4395	4395	4395	115
510	20230605	105400	109461950	4385	4385	4385	4385	60
511	20230605	105300	109198850	4385	4385	4385	4385	11
512	20230605	105200	109150615	4385	4385	4385	4385	0
513	20230605	105100	109150615	4385	4385	4385	4385	60
514	20230605	105000	108887515	4385	4385	4385	4385	0
515	20230605	104900	108887515	4385	4385	4385	4385	0
516	20230605	104800	108887515	4385	4385	4385	4385	0
517	20230605	104700	108887515	4385	4385	4385	4385	30
518	20230605	104600	108755965	4385	4385	4385	4385	0
519	20230605	104500	108755965	4385	4385	4385	4385	620
520	20230605	104400	106037265	4390	4390	4390	4390	1275
521	20230605	104300	100440015	4390	4395	4395	4390	41
522	20230605	104200	100260020	4395	4395	4395	4395	50
523	20230605	104100	100040270	4395	4395	4395	4395	100
524	20230605	104000	99600770	4395	4395	4395	4395	0
525	20230605	103900	99600770	4395	4395	4395	4395	0
526	20230605	103800	99600770	4395	4395	4395	4395	282
527	20230605	103700	98361380	4395	4395	4395	4395	0
528	20230605	103600	98361380	4395	4395	4395	4395	39
529	20230605	103500	98189975	4395	4395	4395	4395	0
530	20230605	103400	98189975	4395	4395	4395	4395	0
531	20230605	103300	98189975	4395	4395	4395	4395	2
532	20230605	103200	98181185	4395	4395	4395	4395	30
533	20230605	103100	98049335	4405	4405	4405	4405	0
534	20230605	103000	98049335	4405	4405	4405	4405	24
535	20230605	102900	97943615	4400	4395	4400	4395	41
536	20230605	102800	97763220	4395	4395	4395	4395	30
537	20230605	102700	97631370	4400	4400	4400	4400	0
538	20230605	102600	97631370	4400	4400	4400	4400	10
539	20230605	102500	97587370	4400	4400	4400	4400	0
540	20230605	102400	97587370	4400	4400	4400	4400	10
541	20230605	102300	97543370	4405	4405	4405	4405	0
542	20230605	102200	97543370	4405	4405	4405	4405	227
543	20230605	102100	96543435	4405	4405	4405	4405	0
544	20230605	102000	96543435	4405	4410	4410	4405	31
545	20230605	101900	96406875	4410	4410	4410	4410	0
546	20230605	101800	96406875	4410	4410	4410	4410	0
547	20230605	101700	96406875	4410	4410	4410	4410	0
548	20230605	101600	96406875	4410	4410	4410	4410	0
549	20230605	101500	96406875	4410	4410	4410	4410	0
550	20230605	101400	96406875	4410	4410	4410	4410	0
551	20230605	101300	96406875	4410	4410	4410	4410	0
552	20230605	101200	96406875	4410	4410	4410	4410	51
553	20230605	101100	96181965	4405	4405	4405	4405	130
554	20230605	101000	95609315	4400	4400	4400	4400	0
555	20230605	100900	95609315	4400	4400	4400	4400	30
556	20230605	100800	95477315	4420	4410	4420	4395	1538
557	20230605	100700	88693970	4410	4420	4420	4410	16
558	20230605	100600	88623290	4410	4410	4410	4410	0
559	20230605	100500	88623290	4410	4415	4415	4410	223
560	20230605	100400	87638810	4420	4420	4420	4420	0
561	20230605	100300	87638810	4420	4420	4420	4420	0
562	20230605	100200	87638810	4420	4420	4420	4420	0
563	20230605	100100	87638810	4420	4420	4420	4420	102
564	20230605	100000	87187970	4415	4425	4425	4415	450
565	20230605	095900	85198910	4435	4435	4435	4435	0
566	20230605	095800	85198910	4435	4435	4435	4435	51
567	20230605	095700	84972725	4450	4450	4450	4450	0
568	20230605	095600	84972725	4450	4445	4450	4445	742
569	20230605	095500	81670850	4450	4450	4450	4450	0
570	20230605	095400	81670850	4450	4450	4450	4450	44
571	20230605	095300	81475050	4450	4450	4450	4450	50
572	20230605	095200	81252550	4450	4450	4450	4450	111
573	20230605	095100	80758600	4450	4430	4450	4430	2371
574	20230605	095000	70213175	4435	4435	4435	4435	0
575	20230605	094900	70213175	4435	4435	4435	4435	1
576	20230605	094800	70208740	4430	4430	4430	4430	10
577	20230605	094700	70164440	4430	4435	4440	4430	550
578	20230605	094600	67724030	4435	4435	4435	4435	0
579	20230605	094500	67724030	4435	4435	4435	4435	0
580	20230605	094400	67724030	4435	4425	4435	4425	1239
581	20230605	094300	62237230	4425	4430	4430	4425	566
582	20230605	094200	59732675	4425	4425	4425	4425	350
583	20230605	094100	58183925	4425	4410	4425	4410	1400
584	20230605	094000	51998105	4410	4410	4410	4410	0
585	20230605	093900	51998105	4410	4410	4410	4410	0
586	20230605	093800	51998105	4410	4410	4410	4410	0
587	20230605	093700	51998105	4410	4410	4410	4410	0
588	20230605	093600	51998105	4410	4410	4410	4410	1
589	20230605	093500	51993695	4410	4410	4410	4410	0
590	20230605	093400	51993695	4410	4410	4410	4410	0
591	20230605	093300	51993695	4410	4400	4410	4400	500
592	20230605	093200	49790455	4400	4395	4400	4395	100
593	20230605	093100	49350555	4400	4400	4400	4400	0
594	20230605	093000	49350555	4400	4400	4400	4400	0
595	20230605	092900	49350555	4400	4400	4400	4400	0
596	20230605	092800	49350555	4400	4400	4400	4400	4
597	20230605	092700	49332955	4400	4400	4405	4400	51
598	20230605	092600	49108310	4405	4405	4405	4405	0
599	20230605	092500	49108310	4405	4400	4405	4400	112
600	20230605	092400	48614965	4400	4405	4405	4390	1325
601	20230605	092300	42792760	4405	4405	4405	4405	1293
602	20230605	092200	37097095	4400	4390	4400	4390	7
603	20230605	092100	37066325	4400	4400	4400	4400	340
604	20230605	092000	35570325	4400	4400	4400	4400	13
605	20230605	091900	35513125	4400	4400	4400	4400	5
606	20230605	091800	35491125	4400	4400	4400	4400	0
607	20230605	091700	35491125	4400	4400	4400	4400	39
608	20230605	091600	35319525	4400	4400	4400	4400	605
609	20230605	091500	32657525	4400	4400	4400	4400	122
610	20230605	091400	32120725	4400	4395	4400	4390	215
611	20230605	091300	31175235	4395	4395	4395	4395	488
612	20230605	091200	29030475	4395	4400	4400	4395	75
613	20230605	091100	28700760	4400	4405	4405	4400	67
614	20230605	091000	28405735	4405	4405	4405	4405	34
615	20230605	090900	28255965	4400	4400	4400	4400	330
616	20230605	090800	26803965	4400	4440	4450	4400	1229
617	20230605	090700	21353185	4450	4395	4450	4395	1590
618	20230605	090600	14335405	4390	4390	4390	4390	2
619	20230605	090500	14326625	4395	4390	4395	4385	1174
620	20230605	090400	9169685	4390	4390	4390	4390	10
621	20230605	090300	9125785	4385	4385	4385	4385	9
622	20230605	090200	9086320	4385	4385	4385	4385	0
623	20230605	090100	9086320	4385	4385	4385	4380	37
624	20230605	090000	8924110	4380	4445	4445	4370	2036