KissMeData/083470/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	210600	509764755	3600	3600	3600	3600	6617
3	20230605	210500	509764755	3600	3600	3600	3600	0
4	20230605	210400	509764755	3600	3600	3600	3600	0
5	20230605	210300	509764755	3600	3600	3600	3600	0
6	20230605	210200	509764755	3600	3600	3600	3600	0
7	20230605	210100	509764755	3600	3600	3600	3600	0
8	20230605	210000	509764755	3600	3600	3600	3600	0
9	20230605	205900	509764755	3600	3600	3600	3600	0
10	20230605	205800	509764755	3600	3600	3600	3600	0
11	20230605	205700	509764755	3600	3600	3600	3600	0
12	20230605	205600	509764755	3600	3600	3600	3600	0
13	20230605	205500	509764755	3600	3600	3600	3600	0
14	20230605	205400	509764755	3600	3600	3600	3600	0
15	20230605	205300	509764755	3600	3600	3600	3600	0
16	20230605	205200	509764755	3600	3600	3600	3600	0
17	20230605	205100	509764755	3600	3600	3600	3600	0
18	20230605	205000	509764755	3600	3600	3600	3600	0
19	20230605	204900	509764755	3600	3600	3600	3600	0
20	20230605	204800	509764755	3600	3600	3600	3600	0
21	20230605	204700	509764755	3600	3600	3600	3600	0
22	20230605	204600	509764755	3600	3600	3600	3600	0
23	20230605	204500	509764755	3600	3600	3600	3600	0
24	20230605	204400	509764755	3600	3600	3600	3600	0
25	20230605	204300	509764755	3600	3600	3600	3600	0
26	20230605	204200	509764755	3600	3600	3600	3600	0
27	20230605	204100	509764755	3600	3600	3600	3600	0
28	20230605	204000	509764755	3600	3600	3600	3600	0
29	20230605	203900	509764755	3600	3600	3600	3600	0
30	20230605	203800	509764755	3600	3600	3600	3600	0
31	20230605	203700	509764755	3600	3600	3600	3600	0
32	20230605	203600	509764755	3600	3600	3600	3600	6617
33	20230605	203500	509764755	3600	3600	3600	3600	0
34	20230605	203400	509764755	3600	3600	3600	3600	0
35	20230605	203300	509764755	3600	3600	3600	3600	0
36	20230605	203200	509764755	3600	3600	3600	3600	0
37	20230605	203100	509764755	3600	3600	3600	3600	0
38	20230605	203000	509764755	3600	3600	3600	3600	0
39	20230605	202900	509764755	3600	3600	3600	3600	0
40	20230605	202800	509764755	3600	3600	3600	3600	0
41	20230605	202700	509764755	3600	3600	3600	3600	0
42	20230605	202600	509764755	3600	3600	3600	3600	0
43	20230605	202500	509764755	3600	3600	3600	3600	0
44	20230605	202400	509764755	3600	3600	3600	3600	0
45	20230605	202300	509764755	3600	3600	3600	3600	0
46	20230605	202200	509764755	3600	3600	3600	3600	0
47	20230605	202100	509764755	3600	3600	3600	3600	0
48	20230605	202000	509764755	3600	3600	3600	3600	0
49	20230605	201900	509764755	3600	3600	3600	3600	0
50	20230605	201800	509764755	3600	3600	3600	3600	0
51	20230605	201700	509764755	3600	3600	3600	3600	0
52	20230605	201600	509764755	3600	3600	3600	3600	0
53	20230605	201500	509764755	3600	3600	3600	3600	0
54	20230605	201400	509764755	3600	3600	3600	3600	0
55	20230605	201300	509764755	3600	3600	3600	3600	0
56	20230605	201200	509764755	3600	3600	3600	3600	0
57	20230605	201100	509764755	3600	3600	3600	3600	0
58	20230605	201000	509764755	3600	3600	3600	3600	0
59	20230605	200900	509764755	3600	3600	3600	3600	0
60	20230605	200800	509764755	3600	3600	3600	3600	0
61	20230605	200700	509764755	3600	3600	3600	3600	0
62	20230605	200600	509764755	3600	3600	3600	3600	6617
63	20230605	200500	509764755	3600	3600	3600	3600	0
64	20230605	200400	509764755	3600	3600	3600	3600	0
65	20230605	200300	509764755	3600	3600	3600	3600	0
66	20230605	200200	509764755	3600	3600	3600	3600	0
67	20230605	200100	509764755	3600	3600	3600	3600	0
68	20230605	200000	509764755	3600	3600	3600	3600	0
69	20230605	195900	509764755	3600	3600	3600	3600	0
70	20230605	195800	509764755	3600	3600	3600	3600	0
71	20230605	195700	509764755	3600	3600	3600	3600	0
72	20230605	195600	509764755	3600	3600	3600	3600	0
73	20230605	195500	509764755	3600	3600	3600	3600	0
74	20230605	195400	509764755	3600	3600	3600	3600	0
75	20230605	195300	509764755	3600	3600	3600	3600	0
76	20230605	195200	509764755	3600	3600	3600	3600	0
77	20230605	195100	509764755	3600	3600	3600	3600	0
78	20230605	195000	509764755	3600	3600	3600	3600	0
79	20230605	194900	509764755	3600	3600	3600	3600	0
80	20230605	194800	509764755	3600	3600	3600	3600	0
81	20230605	194700	509764755	3600	3600	3600	3600	0
82	20230605	194600	509764755	3600	3600	3600	3600	0
83	20230605	194500	509764755	3600	3600	3600	3600	0
84	20230605	194400	509764755	3600	3600	3600	3600	0
85	20230605	194300	509764755	3600	3600	3600	3600	0
86	20230605	194200	509764755	3600	3600	3600	3600	0
87	20230605	194100	509764755	3600	3600	3600	3600	0
88	20230605	194000	509764755	3600	3600	3600	3600	0
89	20230605	193900	509764755	3600	3600	3600	3600	0
90	20230605	193800	509764755	3600	3600	3600	3600	0
91	20230605	193700	509764755	3600	3600	3600	3600	0
92	20230605	193600	509764755	3600	3600	3600	3600	6617
93	20230605	193500	509764755	3600	3600	3600	3600	0
94	20230605	193400	509764755	3600	3600	3600	3600	0
95	20230605	193300	509764755	3600	3600	3600	3600	0
96	20230605	193200	509764755	3600	3600	3600	3600	0
97	20230605	193100	509764755	3600	3600	3600	3600	0
98	20230605	193000	509764755	3600	3600	3600	3600	0
99	20230605	192900	509764755	3600	3600	3600	3600	0
100	20230605	192800	509764755	3600	3600	3600	3600	0
101	20230605	192700	509764755	3600	3600	3600	3600	0
102	20230605	192600	509764755	3600	3600	3600	3600	0
103	20230605	192500	509764755	3600	3600	3600	3600	0
104	20230605	192400	509764755	3600	3600	3600	3600	0
105	20230605	192300	509764755	3600	3600	3600	3600	0
106	20230605	192200	509764755	3600	3600	3600	3600	0
107	20230605	192100	509764755	3600	3600	3600	3600	0
108	20230605	192000	509764755	3600	3600	3600	3600	0
109	20230605	191900	509764755	3600	3600	3600	3600	0
110	20230605	191800	509764755	3600	3600	3600	3600	0
111	20230605	191700	509764755	3600	3600	3600	3600	0
112	20230605	191600	509764755	3600	3600	3600	3600	0
113	20230605	191500	509764755	3600	3600	3600	3600	0
114	20230605	191400	509764755	3600	3600	3600	3600	0
115	20230605	191300	509764755	3600	3600	3600	3600	0
116	20230605	191200	509764755	3600	3600	3600	3600	0
117	20230605	191100	509764755	3600	3600	3600	3600	0
118	20230605	191000	509764755	3600	3600	3600	3600	0
119	20230605	190900	509764755	3600	3600	3600	3600	0
120	20230605	190800	509764755	3600	3600	3600	3600	0
121	20230605	190700	509764755	3600	3600	3600	3600	0
122	20230605	190600	509764755	3600	3600	3600	3600	6617
123	20230605	190500	509764755	3600	3600	3600	3600	0
124	20230605	190400	509764755	3600	3600	3600	3600	0
125	20230605	190300	509764755	3600	3600	3600	3600	0
126	20230605	190200	509764755	3600	3600	3600	3600	0
127	20230605	190100	509764755	3600	3600	3600	3600	0
128	20230605	190000	509764755	3600	3600	3600	3600	0
129	20230605	185900	509764755	3600	3600	3600	3600	0
130	20230605	185800	509764755	3600	3600	3600	3600	0
131	20230605	185700	509764755	3600	3600	3600	3600	0
132	20230605	185600	509764755	3600	3600	3600	3600	0
133	20230605	185500	509764755	3600	3600	3600	3600	0
134	20230605	185400	509764755	3600	3600	3600	3600	0
135	20230605	185300	509764755	3600	3600	3600	3600	0
136	20230605	185200	509764755	3600	3600	3600	3600	0
137	20230605	185100	509764755	3600	3600	3600	3600	0
138	20230605	185000	509764755	3600	3600	3600	3600	0
139	20230605	184900	509764755	3600	3600	3600	3600	0
140	20230605	184800	509764755	3600	3600	3600	3600	0
141	20230605	184700	509764755	3600	3600	3600	3600	0
142	20230605	184600	509764755	3600	3600	3600	3600	0
143	20230605	184500	509764755	3600	3600	3600	3600	0
144	20230605	184400	509764755	3600	3600	3600	3600	0
145	20230605	184300	509764755	3600	3600	3600	3600	0
146	20230605	184200	509764755	3600	3600	3600	3600	0
147	20230605	184100	509764755	3600	3600	3600	3600	0
148	20230605	184000	509764755	3600	3600	3600	3600	0
149	20230605	183900	509764755	3600	3600	3600	3600	0
150	20230605	183800	509764755	3600	3600	3600	3600	0
151	20230605	183700	509764755	3600	3600	3600	3600	0
152	20230605	183600	509764755	3600	3600	3600	3600	6617
153	20230605	183500	509764755	3600	3600	3600	3600	0
154	20230605	183400	509764755	3600	3600	3600	3600	0
155	20230605	183300	509764755	3600	3600	3600	3600	0
156	20230605	183200	509764755	3600	3600	3600	3600	0
157	20230605	183100	509764755	3600	3600	3600	3600	0
158	20230605	183000	509764755	3600	3600	3600	3600	0
159	20230605	182900	509764755	3600	3600	3600	3600	0
160	20230605	182800	509764755	3600	3600	3600	3600	0
161	20230605	182700	509764755	3600	3600	3600	3600	0
162	20230605	182600	509764755	3600	3600	3600	3600	0
163	20230605	182500	509764755	3600	3600	3600	3600	0
164	20230605	182400	509764755	3600	3600	3600	3600	0
165	20230605	182300	509764755	3600	3600	3600	3600	0
166	20230605	182200	509764755	3600	3600	3600	3600	0
167	20230605	182100	509764755	3600	3600	3600	3600	0
168	20230605	182000	509764755	3600	3600	3600	3600	0
169	20230605	181900	509764755	3600	3600	3600	3600	0
170	20230605	181800	509764755	3600	3600	3600	3600	0
171	20230605	181700	509764755	3600	3600	3600	3600	0
172	20230605	181600	509764755	3600	3600	3600	3600	0
173	20230605	181500	509764755	3600	3600	3600	3600	0
174	20230605	181400	509764755	3600	3600	3600	3600	0
175	20230605	181300	509764755	3600	3600	3600	3600	0
176	20230605	181200	509764755	3600	3600	3600	3600	0
177	20230605	181100	509764755	3600	3600	3600	3600	0
178	20230605	181000	509764755	3600	3600	3600	3600	0
179	20230605	180900	509764755	3600	3600	3600	3600	0
180	20230605	180800	509764755	3600	3600	3600	3600	0
181	20230605	180700	509764755	3600	3600	3600	3600	0
182	20230605	180600	509764755	3600	3600	3600	3600	6617
183	20230605	180500	509764755	3600	3600	3600	3600	0
184	20230605	180400	509764755	3600	3600	3600	3600	0
185	20230605	180300	509764755	3600	3600	3600	3600	0
186	20230605	180200	509764755	3600	3600	3600	3600	0
187	20230605	180100	509764755	3600	3600	3600	3600	0
188	20230605	180000	509764755	3600	3600	3600	3600	0
189	20230605	175900	509764755	3600	3600	3600	3600	0
190	20230605	175800	509764755	3600	3600	3600	3600	0
191	20230605	175700	509764755	3600	3600	3600	3600	0
192	20230605	175600	509764755	3600	3600	3600	3600	0
193	20230605	175500	509764755	3600	3600	3600	3600	0
194	20230605	175400	509764755	3600	3600	3600	3600	0
195	20230605	175300	509764755	3600	3600	3600	3600	0
196	20230605	175200	509764755	3600	3600	3600	3600	0
197	20230605	175100	509764755	3600	3600	3600	3600	0
198	20230605	175000	509764755	3600	3600	3600	3600	0
199	20230605	174900	509764755	3600	3600	3600	3600	0
200	20230605	174800	509764755	3600	3600	3600	3600	0
201	20230605	174700	509764755	3600	3600	3600	3600	0
202	20230605	174600	509764755	3600	3600	3600	3600	0
203	20230605	174500	509764755	3600	3600	3600	3600	0
204	20230605	174400	509764755	3600	3600	3600	3600	0
205	20230605	174300	509764755	3600	3600	3600	3600	0
206	20230605	174200	509764755	3600	3600	3600	3600	0
207	20230605	174100	509764755	3600	3600	3600	3600	0
208	20230605	174000	509764755	3600	3600	3600	3600	0
209	20230605	173900	509764755	3600	3600	3600	3600	0
210	20230605	173800	509764755	3600	3600	3600	3600	0
211	20230605	173700	509764755	3600	3600	3600	3600	0
212	20230605	173600	509764755	3600	3600	3600	3600	6617
213	20230605	173500	509764755	3600	3600	3600	3600	0
214	20230605	173400	509764755	3600	3600	3600	3600	0
215	20230605	173300	509764755	3600	3600	3600	3600	0
216	20230605	173200	509764755	3600	3600	3600	3600	0
217	20230605	173100	509764755	3600	3600	3600	3600	0
218	20230605	173000	509764755	3600	3600	3600	3600	0
219	20230605	172900	509764755	3600	3600	3600	3600	0
220	20230605	172800	509764755	3600	3600	3600	3600	0
221	20230605	172700	509764755	3600	3600	3600	3600	0
222	20230605	172600	509764755	3600	3600	3600	3600	0
223	20230605	172500	509764755	3600	3600	3600	3600	0
224	20230605	172400	509764755	3600	3600	3600	3600	0
225	20230605	172300	509764755	3600	3600	3600	3600	0
226	20230605	172200	509764755	3600	3600	3600	3600	0
227	20230605	172100	509764755	3600	3600	3600	3600	0
228	20230605	172000	509764755	3600	3600	3600	3600	0
229	20230605	171900	509764755	3600	3600	3600	3600	0
230	20230605	171800	509764755	3600	3600	3600	3600	0
231	20230605	171700	509764755	3600	3600	3600	3600	0
232	20230605	171600	509764755	3600	3600	3600	3600	0
233	20230605	171500	509764755	3600	3600	3600	3600	0
234	20230605	171400	509764755	3600	3600	3600	3600	0
235	20230605	171300	509764755	3600	3600	3600	3600	0
236	20230605	171200	509764755	3600	3600	3600	3600	0
237	20230605	171100	509764755	3600	3600	3600	3600	0
238	20230605	171000	509764755	3600	3600	3600	3600	0
239	20230605	170900	509764755	3600	3600	3600	3600	0
240	20230605	170800	509764755	3600	3600	3600	3600	0
241	20230605	170700	509764755	3600	3600	3600	3600	0
242	20230605	170600	509764755	3600	3600	3600	3600	6617
243	20230605	170500	509764755	3600	3600	3600	3600	0
244	20230605	170400	509764755	3600	3600	3600	3600	0
245	20230605	170300	509764755	3600	3600	3600	3600	0
246	20230605	170200	509764755	3600	3600	3600	3600	0
247	20230605	170100	509764755	3600	3600	3600	3600	0
248	20230605	170000	509764755	3600	3600	3600	3600	0
249	20230605	165900	509764755	3600	3600	3600	3600	0
250	20230605	165800	509764755	3600	3600	3600	3600	0
251	20230605	165700	509764755	3600	3600	3600	3600	0
252	20230605	165600	509764755	3600	3600	3600	3600	0
253	20230605	165500	509764755	3600	3600	3600	3600	0
254	20230605	165400	509764755	3600	3600	3600	3600	0
255	20230605	165300	509764755	3600	3600	3600	3600	0
256	20230605	165200	509764755	3600	3600	3600	3600	0
257	20230605	165100	509764755	3600	3600	3600	3600	0
258	20230605	165000	509764755	3600	3600	3600	3600	0
259	20230605	164900	509764755	3600	3600	3600	3600	0
260	20230605	164800	509764755	3600	3600	3600	3600	0
261	20230605	164700	509764755	3600	3600	3600	3600	0
262	20230605	164600	509764755	3600	3600	3600	3600	0
263	20230605	164500	509764755	3600	3600	3600	3600	0
264	20230605	164400	509764755	3600	3600	3600	3600	0
265	20230605	164300	509764755	3600	3600	3600	3600	0
266	20230605	164200	509764755	3600	3600	3600	3600	0
267	20230605	164100	509764755	3600	3600	3600	3600	0
268	20230605	164000	509764755	3600	3600	3600	3600	0
269	20230605	163900	509764755	3600	3600	3600	3600	0
270	20230605	163800	509764755	3600	3600	3600	3600	0
271	20230605	163700	509764755	3600	3600	3600	3600	0
272	20230605	163600	509764755	3600	3600	3600	3600	6617
273	20230605	163500	509764755	3600	3600	3600	3600	0
274	20230605	163400	509764755	3600	3600	3600	3600	0
275	20230605	163300	509764755	3600	3600	3600	3600	0
276	20230605	163200	509764755	3600	3600	3600	3600	0
277	20230605	163100	509764755	3600	3600	3600	3600	0
278	20230605	163000	509764755	3600	3600	3600	3600	0
279	20230605	162900	509764755	3600	3600	3600	3600	0
280	20230605	162800	509764755	3600	3600	3600	3600	0
281	20230605	162700	509764755	3600	3600	3600	3600	0
282	20230605	162600	509764755	3600	3600	3600	3600	0
283	20230605	162500	509764755	3600	3600	3600	3600	0
284	20230605	162400	509764755	3600	3600	3600	3600	0
285	20230605	162300	509764755	3600	3600	3600	3600	0
286	20230605	162200	509764755	3600	3600	3600	3600	0
287	20230605	162100	509764755	3600	3600	3600	3600	0
288	20230605	162000	509764755	3600	3600	3600	3600	0
289	20230605	161900	509764755	3600	3600	3600	3600	0
290	20230605	161800	509764755	3600	3600	3600	3600	0
291	20230605	161700	509764755	3600	3600	3600	3600	0
292	20230605	161600	509764755	3600	3600	3600	3600	0
293	20230605	161500	509764755	3600	3600	3600	3600	0
294	20230605	161400	509764755	3600	3600	3600	3600	0
295	20230605	161300	509764755	3600	3600	3600	3600	0
296	20230605	161200	509764755	3600	3600	3600	3600	0
297	20230605	161100	509764755	3600	3600	3600	3600	0
298	20230605	161000	509764755	3600	3600	3600	3600	0
299	20230605	160900	509764755	3600	3600	3600	3600	0
300	20230605	160800	509764755	3600	3600	3600	3600	0
301	20230605	160700	509764755	3600	3600	3600	3600	0
302	20230605	160600	509764755	3600	3600	3600	3600	6617
303	20230605	160500	509764755	3600	3600	3600	3600	0
304	20230605	160400	509764755	3600	3600	3600	3600	0
305	20230605	160300	509764755	3600	3600	3600	3600	0
306	20230605	160200	509764755	3600	3600	3600	3600	0
307	20230605	160100	509764755	3600	3600	3600	3600	0
308	20230605	160000	509764755	3600	3600	3600	3600	0
309	20230605	155900	509764755	3600	3600	3600	3600	0
310	20230605	155800	509764755	3600	3600	3600	3600	0
311	20230605	155700	509764755	3600	3600	3600	3600	0
312	20230605	155600	509764755	3600	3600	3600	3600	0
313	20230605	155500	509764755	3600	3600	3600	3600	0
314	20230605	155400	509764755	3600	3600	3600	3600	0
315	20230605	155300	509764755	3600	3600	3600	3600	0
316	20230605	155200	509764755	3600	3600	3600	3600	0
317	20230605	155100	509764755	3600	3600	3600	3600	0
318	20230605	155000	509764755	3600	3600	3600	3600	0
319	20230605	154900	509764755	3600	3600	3600	3600	0
320	20230605	154800	509764755	3600	3600	3600	3600	0
321	20230605	154700	509764755	3600	3600	3600	3600	0
322	20230605	154600	509764755	3600	3600	3600	3600	0
323	20230605	154500	509764755	3600	3600	3600	3600	0
324	20230605	154400	509764755	3600	3600	3600	3600	0
325	20230605	154300	509764755	3600	3600	3600	3600	0
326	20230605	154200	509764755	3600	3600	3600	3600	0
327	20230605	154100	509764755	3600	3600	3600	3600	0
328	20230605	154000	509764755	3600	3600	3600	3600	0
329	20230605	153900	509764755	3600	3600	3600	3600	0
330	20230605	153800	509764755	3600	3600	3600	3600	0
331	20230605	153700	509764755	3600	3600	3600	3600	0
332	20230605	153600	509764755	3600	3600	3600	3600	6617
333	20230605	153500	509764755	3600	3600	3600	3600	0
334	20230605	153400	509764755	3600	3600	3600	3600	0
335	20230605	153300	509764755	3600	3600	3600	3600	0
336	20230605	153200	509764755	3600	3600	3600	3600	0
337	20230605	153100	509764755	3600	3600	3600	3600	0
338	20230605	153000	509764755	3600	3600	3600	3600	6617
339	20230605	152900	485943555	3595	3595	3595	3595	0
340	20230605	152800	485943555	3595	3595	3595	3595	0
341	20230605	152700	485943555	3595	3595	3595	3595	0
342	20230605	152600	485943555	3595	3595	3595	3595	0
343	20230605	152500	485943555	3595	3595	3595	3595	0
344	20230605	152400	485943555	3595	3595	3595	3595	0
345	20230605	152300	485943555	3595	3595	3595	3595	0
346	20230605	152200	485943555	3595	3595	3595	3595	0
347	20230605	152100	485943555	3595	3595	3595	3595	0
348	20230605	152000	485943555	3595	3595	3595	3595	0
349	20230605	151900	485943555	3595	3595	3595	3595	584
350	20230605	151800	483844075	3595	3595	3595	3595	10
351	20230605	151700	483808125	3595	3600	3600	3595	2030
352	20230605	151600	476510250	3600	3600	3600	3600	408
353	20230605	151500	475041450	3600	3590	3600	3590	421
354	20230605	151400	473530050	3590	3590	3590	3590	580
355	20230605	151300	471447850	3620	3620	3620	3620	1
356	20230605	151200	471444230	3585	3585	3620	3585	4
357	20230605	151100	471429855	3585	3585	3585	3585	257
358	20230605	151000	470508510	3620	3590	3620	3585	1783
359	20230605	150900	464108885	3585	3590	3590	3585	1182
360	20230605	150800	459868630	3620	3590	3620	3585	1001
361	20230605	150700	456275835	3585	3595	3595	3585	2490
362	20230605	150600	447339495	3620	3620	3620	3620	300
363	20230605	150500	446253495	3620	3620	3620	3620	0
364	20230605	150400	446253495	3620	3620	3620	3620	0
365	20230605	150300	446253495	3620	3610	3620	3610	11
366	20230605	150200	446213775	3605	3605	3605	3605	34
367	20230605	150100	446091205	3605	3605	3605	3605	966
368	20230605	150000	442608775	3605	3605	3605	3605	1
369	20230605	145900	442605170	3590	3590	3590	3590	607
370	20230605	145800	440426040	3590	3600	3600	3590	5393
371	20230605	145700	421044370	3605	3605	3605	3605	0
372	20230605	145600	421044370	3605	3605	3605	3605	0
373	20230605	145500	421044370	3605	3610	3610	3605	2034
374	20230605	145400	413710715	3610	3610	3610	3610	0
375	20230605	145300	413710715	3610	3610	3610	3610	615
376	20230605	145200	411490565	3610	3610	3610	3610	0
377	20230605	145100	411490565	3610	3610	3610	3610	3
378	20230605	145000	411479735	3620	3620	3620	3620	0
379	20230605	144900	411479735	3620	3620	3620	3620	0
380	20230605	144800	411479735	3620	3620	3620	3620	0
381	20230605	144700	411479735	3620	3620	3620	3620	0
382	20230605	144600	411479735	3620	3615	3620	3615	10
383	20230605	144500	411443575	3615	3615	3615	3615	193
384	20230605	144400	410745880	3620	3620	3620	3620	0
385	20230605	144300	410745880	3620	3620	3620	3620	0
386	20230605	144200	410745880	3620	3620	3620	3620	0
387	20230605	144100	410745880	3620	3620	3620	3620	0
388	20230605	144000	410745880	3620	3620	3620	3620	0
389	20230605	143900	410745880	3620	3620	3620	3620	0
390	20230605	143800	410745880	3620	3620	3620	3620	0
391	20230605	143700	410745880	3620	3620	3620	3620	100
392	20230605	143600	410383880	3620	3620	3620	3620	0
393	20230605	143500	410383880	3620	3620	3620	3620	0
394	20230605	143400	410383880	3620	3610	3620	3610	501
395	20230605	143300	408575260	3610	3610	3610	3610	0
396	20230605	143200	408575260	3610	3610	3610	3610	395
397	20230605	143100	407149310	3620	3620	3620	3620	0
398	20230605	143000	407149310	3620	3620	3620	3620	0
399	20230605	142900	407149310	3620	3620	3620	3620	0
400	20230605	142800	407149310	3620	3620	3620	3620	1
401	20230605	142700	407145690	3615	3615	3615	3615	217
402	20230605	142600	406361235	3615	3615	3615	3615	40
403	20230605	142500	406216635	3615	3615	3615	3615	134
404	20230605	142400	405732225	3615	3615	3615	3615	0
405	20230605	142300	405732225	3615	3615	3615	3615	0
406	20230605	142200	405732225	3615	3615	3615	3615	200
407	20230605	142100	405009225	3620	3620	3620	3620	0
408	20230605	142000	405009225	3620	3620	3620	3620	100
409	20230605	141900	404647225	3620	3620	3620	3620	0
410	20230605	141800	404647225	3620	3620	3620	3620	0
411	20230605	141700	404647225	3620	3620	3620	3620	0
412	20230605	141600	404647225	3620	3620	3620	3620	0
413	20230605	141500	404647225	3620	3620	3620	3620	0
414	20230605	141400	404647225	3620	3620	3620	3620	0
415	20230605	141300	404647225	3620	3620	3620	3620	0
416	20230605	141200	404647225	3620	3620	3620	3620	431
417	20230605	141100	403087005	3620	3620	3620	3620	0
418	20230605	141000	403087005	3620	3620	3620	3620	1
419	20230605	140900	403083385	3615	3615	3615	3615	0
420	20230605	140800	403083385	3615	3615	3615	3615	0
421	20230605	140700	403083385	3615	3615	3615	3615	0
422	20230605	140600	403083385	3615	3615	3615	3615	0
423	20230605	140500	403083385	3615	3615	3615	3615	0
424	20230605	140400	403083385	3615	3615	3615	3615	0
425	20230605	140300	403083385	3615	3615	3615	3615	0
426	20230605	140200	403083385	3615	3615	3615	3615	0
427	20230605	140100	403083385	3615	3615	3615	3615	300
428	20230605	140000	401998885	3615	3615	3615	3615	0
429	20230605	135900	401998885	3615	3615	3615	3615	200
430	20230605	135800	401275885	3615	3615	3615	3615	0
431	20230605	135700	401275885	3615	3615	3615	3615	0
432	20230605	135600	401275885	3615	3615	3615	3615	24
433	20230605	135500	401189125	3620	3620	3620	3620	0
434	20230605	135400	401189125	3620	3620	3620	3620	0
435	20230605	135300	401189125	3620	3635	3635	3620	1300
436	20230605	135200	396480125	3625	3625	3625	3625	0
437	20230605	135100	396480125	3625	3625	3625	3625	0
438	20230605	135000	396480125	3625	3625	3625	3625	0
439	20230605	134900	396480125	3625	3625	3625	3625	0
440	20230605	134800	396480125	3625	3625	3625	3625	0
441	20230605	134700	396480125	3625	3625	3625	3625	0
442	20230605	134600	396480125	3625	3625	3625	3625	81
443	20230605	134500	396186500	3625	3635	3640	3625	41
444	20230605	134400	396037730	3640	3640	3640	3640	0
445	20230605	134300	396037730	3640	3640	3640	3640	0
446	20230605	134200	396037730	3640	3640	3640	3640	0
447	20230605	134100	396037730	3640	3640	3640	3640	0
448	20230605	134000	396037730	3640	3640	3640	3640	0
449	20230605	133900	396037730	3640	3640	3640	3640	0
450	20230605	133800	396037730	3640	3640	3640	3640	0
451	20230605	133700	396037730	3640	3640	3640	3640	0
452	20230605	133600	396037730	3640	3640	3640	3640	0
453	20230605	133500	396037730	3640	3640	3640	3640	0
454	20230605	133400	396037730	3640	3640	3640	3640	0
455	20230605	133300	396037730	3640	3640	3640	3640	0
456	20230605	133200	396037730	3640	3640	3640	3640	0
457	20230605	133100	396037730	3640	3640	3640	3640	0
458	20230605	133000	396037730	3640	3640	3640	3640	0
459	20230605	132900	396037730	3640	3640	3640	3640	0
460	20230605	132800	396037730	3640	3640	3640	3640	0
461	20230605	132700	396037730	3640	3640	3640	3640	0
462	20230605	132600	396037730	3640	3640	3640	3640	40
463	20230605	132500	395892130	3645	3645	3645	3645	0
464	20230605	132400	395892130	3645	3645	3645	3645	0
465	20230605	132300	395892130	3645	3645	3645	3645	0
466	20230605	132200	395892130	3645	3645	3645	3645	0
467	20230605	132100	395892130	3645	3645	3645	3645	0
468	20230605	132000	395892130	3645	3645	3645	3645	0
469	20230605	131900	395892130	3645	3640	3645	3640	90
470	20230605	131800	395564510	3640	3640	3640	3640	0
471	20230605	131700	395564510	3640	3640	3640	3640	0
472	20230605	131600	395564510	3640	3640	3640	3640	1147
473	20230605	131500	391389430	3630	3630	3630	3630	0
474	20230605	131400	391389430	3630	3630	3630	3630	535
475	20230605	131300	389447380	3630	3630	3630	3630	1
476	20230605	131200	389443750	3610	3610	3610	3610	1
477	20230605	131100	389440140	3630	3630	3630	3630	0
478	20230605	131000	389440140	3630	3630	3630	3630	1
479	20230605	130900	389436510	3630	3630	3630	3630	0
480	20230605	130800	389436510	3630	3630	3630	3630	0
481	20230605	130700	389436510	3630	3630	3630	3630	201
482	20230605	130600	388706880	3630	3630	3630	3630	10
483	20230605	130500	388670580	3610	3615	3615	3610	1000
484	20230605	130400	385059490	3630	3625	3630	3625	110
485	20230605	130300	384660690	3615	3615	3615	3615	3
486	20230605	130200	384649845	3625	3625	3625	3625	0
487	20230605	130100	384649845	3625	3625	3625	3625	600
488	20230605	130000	382474845	3625	3625	3625	3625	0
489	20230605	125900	382474845	3625	3625	3625	3625	0
490	20230605	125800	382474845	3625	3625	3625	3625	0
491	20230605	125700	382474845	3625	3625	3625	3625	17
492	20230605	125600	382413220	3625	3625	3625	3625	290
493	20230605	125500	381361970	3625	3620	3625	3620	215
494	20230605	125400	380582645	3625	3625	3625	3625	0
495	20230605	125300	380582645	3625	3625	3625	3625	0
496	20230605	125200	380582645	3625	3625	3625	3625	0
497	20230605	125100	380582645	3625	3625	3625	3625	0
498	20230605	125000	380582645	3625	3625	3625	3625	0
499	20230605	124900	380582645	3625	3625	3625	3625	0
500	20230605	124800	380582645	3625	3625	3625	3625	0
501	20230605	124700	380582645	3625	3625	3625	3625	0
502	20230605	124600	380582645	3625	3625	3625	3625	0
503	20230605	124500	380582645	3625	3625	3625	3625	10
504	20230605	124400	380546395	3610	3610	3610	3610	0
505	20230605	124300	380546395	3610	3610	3610	3610	0
506	20230605	124200	380546395	3610	3610	3610	3610	0
507	20230605	124100	380546395	3610	3610	3610	3610	0
508	20230605	124000	380546395	3610	3610	3610	3610	0
509	20230605	123900	380546395	3610	3610	3610	3610	800
510	20230605	123800	377658395	3625	3625	3625	3625	0
511	20230605	123700	377658395	3625	3625	3625	3625	0
512	20230605	123600	377658395	3625	3625	3625	3625	1
513	20230605	123500	377654770	3625	3620	3625	3620	90
514	20230605	123400	377328570	3610	3610	3610	3610	0
515	20230605	123300	377328570	3610	3610	3610	3610	0
516	20230605	123200	377328570	3610	3610	3610	3610	65
517	20230605	123100	377093920	3610	3610	3610	3610	0
518	20230605	123000	377093920	3610	3610	3610	3610	0
519	20230605	122900	377093920	3610	3610	3610	3610	1535
520	20230605	122800	371552570	3625	3625	3625	3625	0
521	20230605	122700	371552570	3625	3625	3625	3625	0
522	20230605	122600	371552570	3625	3625	3625	3625	0
523	20230605	122500	371552570	3625	3625	3625	3625	0
524	20230605	122400	371552570	3625	3625	3625	3625	5
525	20230605	122300	371534445	3625	3625	3625	3625	18
526	20230605	122200	371469195	3625	3625	3625	3625	498
527	20230605	122100	369663945	3625	3625	3625	3625	0
528	20230605	122000	369663945	3625	3625	3625	3625	0
529	20230605	121900	369663945	3625	3625	3625	3625	0
530	20230605	121800	369663945	3625	3625	3625	3625	0
531	20230605	121700	369663945	3625	3625	3625	3625	1
532	20230605	121600	369660320	3625	3625	3625	3625	0
533	20230605	121500	369660320	3625	3625	3625	3625	0
534	20230605	121400	369660320	3625	3625	3625	3625	0
535	20230605	121300	369660320	3625	3625	3625	3625	0
536	20230605	121200	369660320	3625	3625	3625	3625	0
537	20230605	121100	369660320	3625	3625	3625	3625	1
538	20230605	121000	369656695	3620	3620	3620	3620	0
539	20230605	120900	369656695	3620	3620	3630	3620	482
540	20230605	120800	367908910	3620	3620	3620	3620	37
541	20230605	120700	367774970	3610	3610	3610	3610	225
542	20230605	120600	366962720	3625	3625	3625	3625	0
543	20230605	120500	366962720	3625	3625	3625	3625	0
544	20230605	120400	366962720	3625	3625	3625	3625	13
545	20230605	120300	366915595	3625	3625	3625	3625	2
546	20230605	120200	366908345	3625	3625	3625	3625	0
547	20230605	120100	366908345	3625	3625	3625	3625	1
548	20230605	120000	366904720	3625	3620	3625	3620	2
549	20230605	115900	366897475	3625	3625	3625	3625	0
550	20230605	115800	366897475	3625	3625	3625	3625	0
551	20230605	115700	366897475	3625	3625	3625	3625	0
552	20230605	115600	366897475	3625	3625	3625	3625	0
553	20230605	115500	366897475	3625	3625	3625	3625	0
554	20230605	115400	366897475	3625	3625	3625	3625	0
555	20230605	115300	366897475	3625	3625	3625	3625	0
556	20230605	115200	366897475	3625	3625	3625	3625	0
557	20230605	115100	366897475	3625	3625	3625	3625	0
558	20230605	115000	366897475	3625	3625	3625	3625	0
559	20230605	114900	366897475	3625	3625	3625	3625	0
560	20230605	114800	366897475	3625	3625	3625	3625	1
561	20230605	114700	366893850	3610	3610	3610	3610	0
562	20230605	114600	366893850	3610	3610	3610	3610	50
563	20230605	114500	366713350	3610	3610	3610	3610	0
564	20230605	114400	366713350	3610	3610	3610	3610	100
565	20230605	114300	366352350	3630	3630	3630	3630	0
566	20230605	114200	366352350	3630	3630	3630	3630	0
567	20230605	114100	366352350	3630	3630	3630	3630	0
568	20230605	114000	366352350	3630	3630	3630	3630	0
569	20230605	113900	366352350	3630	3630	3630	3630	6
570	20230605	113800	366330570	3640	3640	3640	3640	0
571	20230605	113700	366330570	3640	3640	3640	3640	0
572	20230605	113600	366330570	3640	3640	3640	3640	948
573	20230605	113500	362879850	3640	3640	3640	3640	0
574	20230605	113400	362879850	3640	3640	3640	3640	0
575	20230605	113300	362879850	3640	3635	3640	3635	1780
576	20230605	113200	356400655	3640	3620	3640	3620	420
577	20230605	113100	354875655	3620	3620	3620	3620	200
578	20230605	113000	354151655	3620	3620	3620	3620	0
579	20230605	112900	354151655	3620	3620	3620	3620	73
580	20230605	112800	353887395	3620	3620	3620	3620	1
581	20230605	112700	353883775	3610	3610	3610	3610	0
582	20230605	112600	353883775	3610	3610	3610	3610	0
583	20230605	112500	353883775	3610	3610	3610	3610	554
584	20230605	112400	351883835	3610	3610	3610	3610	193
585	20230605	112300	351187105	3610	3610	3610	3610	0
586	20230605	112200	351187105	3610	3610	3610	3610	2003
587	20230605	112100	343956275	3610	3610	3610	3610	1462
588	20230605	112000	338678455	3610	3605	3610	3605	1398
589	20230605	111900	333633065	3600	3600	3600	3600	0
590	20230605	111800	333633065	3600	3570	3600	3570	1398
591	20230605	111700	328627295	3595	3595	3595	3595	1367
592	20230605	111600	323712930	3570	3570	3570	3570	0
593	20230605	111500	323712930	3570	3570	3570	3570	510
594	20230605	111400	321892230	3570	3570	3570	3570	0
595	20230605	111300	321892230	3570	3570	3570	3570	0
596	20230605	111200	321892230	3570	3570	3570	3570	369
597	20230605	111100	320574900	3560	3560	3560	3560	0
598	20230605	111000	320574900	3560	3560	3560	3560	0
599	20230605	110900	320574900	3560	3560	3560	3560	50
600	20230605	110800	320396900	3560	3560	3560	3560	0
601	20230605	110700	320396900	3560	3560	3560	3560	50
602	20230605	110600	320218900	3555	3555	3555	3555	0
603	20230605	110500	320218900	3555	3560	3560	3555	3228
604	20230605	110400	308728220	3560	3560	3560	3560	0
605	20230605	110300	308728220	3560	3560	3560	3560	610
606	20230605	110200	306556620	3560	3560	3560	3560	10
607	20230605	110100	306521020	3570	3565	3570	3560	400
608	20230605	110000	305096895	3560	3555	3560	3555	161
609	20230605	105900	304524180	3555	3545	3555	3540	1489
610	20230605	105800	299245420	3550	3545	3550	3545	1414
611	20230605	105700	294230790	3545	3550	3550	3545	701
612	20230605	105600	291742245	3555	3550	3555	3545	630
613	20230605	105500	289505285	3550	3545	3550	3545	64
614	20230605	105400	289278375	3545	3545	3550	3545	266
615	20230605	105300	288334905	3545	3550	3550	3545	1050
616	20230605	105200	284612405	3545	3545	3545	3545	0
617	20230605	105100	284612405	3545	3545	3545	3545	43
618	20230605	105000	284459970	3545	3545	3545	3545	302
619	20230605	104900	283389380	3545	3550	3555	3545	1969
620	20230605	104800	276403710	3555	3555	3555	3555	100
621	20230605	104700	276048210	3555	3555	3555	3555	2
622	20230605	104600	276041100	3560	3560	3560	3560	0
623	20230605	104500	276041100	3560	3560	3560	3560	0
624	20230605	104400	276041100	3560	3560	3560	3560	200
625	20230605	104300	275329100	3595	3585	3595	3585	4
626	20230605	104200	275314750	3560	3560	3560	3560	0
627	20230605	104100	275314750	3560	3585	3595	3560	101
628	20230605	104000	274952025	3595	3585	3595	3580	156
629	20230605	103900	274393055	3585	3595	3600	3585	120
630	20230605	103800	273962640	3585	3555	3585	3555	3820
631	20230605	103700	260284785	3540	3555	3555	3540	15
632	20230605	103600	260231535	3555	3555	3555	3555	0
633	20230605	103500	260231535	3555	3555	3555	3555	1
634	20230605	103400	260227980	3555	3555	3555	3555	1
635	20230605	103300	260224425	3555	3530	3555	3530	2
636	20230605	103200	260217340	3530	3560	3560	3530	1183
637	20230605	103100	256041320	3530	3540	3570	3505	7451
638	20230605	103000	229785675	3540	3540	3540	3540	400
639	20230605	102900	228369675	3560	3550	3560	3535	1663
640	20230605	102800	222464880	3560	3570	3570	3560	300
641	20230605	102700	221395540	3570	3570	3575	3570	1682
642	20230605	102600	215390640	3570	3560	3570	3560	511
643	20230605	102500	213571380	3570	3570	3570	3570	223
644	20230605	102400	212775270	3585	3585	3585	3565	1048
645	20230605	102300	209026700	3585	3585	3585	3585	27
646	20230605	102200	208929905	3585	3585	3585	3585	68
647	20230605	102100	208686125	3570	3585	3585	3570	1000
648	20230605	102000	205108945	3585	3585	3585	3585	67
649	20230605	101900	204868750	3585	3595	3600	3585	1199
650	20230605	101800	200562045	3595	3595	3595	3595	0
651	20230605	101700	200562045	3595	3595	3595	3595	8
652	20230605	101600	200533285	3575	3575	3575	3575	0
653	20230605	101500	200533285	3575	3590	3590	3575	2500
654	20230605	101400	191584925	3610	3610	3610	3610	1
655	20230605	101300	191581315	3585	3610	3610	3585	4000
656	20230605	101200	177207260	3600	3615	3615	3600	5100
657	20230605	101100	158816610	3610	3610	3610	3610	0
658	20230605	101000	158816610	3610	3630	3630	3610	4000
659	20230605	100900	144363930	3625	3640	3640	3625	2600
660	20230605	100800	134926210	3640	3645	3650	3640	6811
661	20230605	100700	110115590	3645	3645	3645	3645	1000
662	20230605	100600	106470590	3645	3645	3645	3645	0
663	20230605	100500	106470590	3645	3645	3645	3645	96
664	20230605	100400	106120670	3650	3650	3650	3650	0
665	20230605	100300	106120670	3650	3650	3650	3650	0
666	20230605	100200	106120670	3650	3650	3650	3650	0
667	20230605	100100	106120670	3650	3650	3650	3650	0
668	20230605	100000	106120670	3650	3650	3650	3650	0
669	20230605	095900	106120670	3650	3650	3650	3650	100
670	20230605	095800	105755670	3650	3650	3650	3650	44
671	20230605	095700	105595070	3655	3650	3655	3650	1215
672	20230605	095600	101159245	3650	3650	3650	3650	0
673	20230605	095500	101159245	3650	3650	3650	3650	0
674	20230605	095400	101159245	3650	3650	3650	3650	63
675	20230605	095300	100929295	3655	3655	3655	3655	0
676	20230605	095200	100929295	3655	3655	3655	3655	0
677	20230605	095100	100929295	3655	3645	3655	3645	1089
678	20230605	095000	96959880	3645	3645	3645	3645	0
679	20230605	094900	96959880	3645	3645	3645	3645	30
680	20230605	094800	96850530	3645	3645	3645	3645	0
681	20230605	094700	96850530	3645	3645	3645	3645	0
682	20230605	094600	96850530	3645	3645	3645	3645	389
683	20230605	094500	95432625	3645	3645	3645	3645	1000
684	20230605	094400	91787625	3645	3655	3655	3645	1470
685	20230605	094300	86422880	3655	3655	3655	3655	0
686	20230605	094200	86422880	3655	3655	3655	3655	0
687	20230605	094100	86422880	3655	3655	3655	3655	247
688	20230605	094000	85520095	3660	3655	3660	3655	207
689	20230605	093900	84763475	3655	3665	3665	3655	2696
690	20230605	093800	74908680	3670	3670	3670	3670	82
691	20230605	093700	74607740	3670	3670	3670	3670	1182
692	20230605	093600	70269800	3670	3675	3675	3670	2
693	20230605	093500	70262455	3675	3675	3675	3675	1
694	20230605	093400	70258780	3675	3675	3675	3675	0
695	20230605	093300	70258780	3675	3675	3675	3675	1
696	20230605	093200	70255105	3670	3665	3670	3665	1680
697	20230605	093100	64095255	3660	3650	3660	3650	919
698	20230605	093000	60732865	3645	3645	3645	3645	648
699	20230605	092900	58370905	3640	3640	3640	3640	0
700	20230605	092800	58370905	3640	3640	3640	3640	0
701	20230605	092700	58370905	3640	3640	3640	3640	100
702	20230605	092600	58006905	3645	3645	3645	3645	0
703	20230605	092500	58006905	3645	3645	3645	3640	390
704	20230605	092400	56585545	3650	3645	3650	3645	349
705	20230605	092300	55313435	3645	3645	3645	3645	78
706	20230605	092200	55029125	3650	3650	3650	3650	2
707	20230605	092100	55021825	3645	3645	3645	3645	0
708	20230605	092000	55021825	3645	3645	3645	3645	226
709	20230605	091900	54198055	3645	3645	3645	3645	3
710	20230605	091800	54187120	3650	3650	3650	3650	48
711	20230605	091700	54011920	3650	3650	3650	3650	1
712	20230605	091600	54008270	3650	3650	3650	3650	113
713	20230605	091500	53595820	3670	3670	3670	3670	800
714	20230605	091400	50659820	3670	3660	3670	3660	1440
715	20230605	091300	45377700	3660	3645	3660	3645	143
716	20230605	091200	44855820	3660	3660	3660	3660	500
717	20230605	091100	43025820	3660	3660	3660	3660	1000
718	20230605	091000	39365820	3640	3640	3640	3640	1000
719	20230605	090900	35725820	3640	3655	3665	3640	1447
720	20230605	090800	30442690	3675	3675	3675	3675	0
721	20230605	090700	30442690	3675	3680	3680	3675	45
722	20230605	090600	30277230	3680	3680	3680	3680	200
723	20230605	090500	29541230	3695	3695	3695	3695	0
724	20230605	090400	29541230	3695	3655	3695	3655	3000
725	20230605	090300	18523875	3655	3655	3655	3655	0
726	20230605	090200	18523875	3655	3655	3660	3655	1011
727	20230605	090100	14823915	3660	3630	3660	3625	3688
728	20230605	090000	1359375	3625	3625	3625	3625	375