KissMeData/109820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194100	411712930	4375	4375	4375	4375	5507
3	20230605	194000	411712930	4375	4375	4375	4375	0
4	20230605	193900	411712930	4375	4375	4375	4375	0
5	20230605	193800	411712930	4375	4375	4375	4375	0
6	20230605	193700	411712930	4375	4375	4375	4375	0
7	20230605	193600	411712930	4375	4375	4375	4375	0
8	20230605	193500	411712930	4375	4375	4375	4375	0
9	20230605	193400	411712930	4375	4375	4375	4375	0
10	20230605	193300	411712930	4375	4375	4375	4375	0
11	20230605	193200	411712930	4375	4375	4375	4375	0
12	20230605	193100	411712930	4375	4375	4375	4375	0
13	20230605	193000	411712930	4375	4375	4375	4375	0
14	20230605	192900	411712930	4375	4375	4375	4375	0
15	20230605	192800	411712930	4375	4375	4375	4375	0
16	20230605	192700	411712930	4375	4375	4375	4375	0
17	20230605	192600	411712930	4375	4375	4375	4375	0
18	20230605	192500	411712930	4375	4375	4375	4375	0
19	20230605	192400	411712930	4375	4375	4375	4375	0
20	20230605	192300	411712930	4375	4375	4375	4375	0
21	20230605	192200	411712930	4375	4375	4375	4375	0
22	20230605	192100	411712930	4375	4375	4375	4375	0
23	20230605	192000	411712930	4375	4375	4375	4375	0
24	20230605	191900	411712930	4375	4375	4375	4375	0
25	20230605	191800	411712930	4375	4375	4375	4375	0
26	20230605	191700	411712930	4375	4375	4375	4375	0
27	20230605	191600	411712930	4375	4375	4375	4375	0
28	20230605	191500	411712930	4375	4375	4375	4375	0
29	20230605	191400	411712930	4375	4375	4375	4375	0
30	20230605	191300	411712930	4375	4375	4375	4375	0
31	20230605	191200	411712930	4375	4375	4375	4375	0
32	20230605	191100	411712930	4375	4375	4375	4375	5507
33	20230605	191000	411712930	4375	4375	4375	4375	0
34	20230605	190900	411712930	4375	4375	4375	4375	0
35	20230605	190800	411712930	4375	4375	4375	4375	0
36	20230605	190700	411712930	4375	4375	4375	4375	0
37	20230605	190600	411712930	4375	4375	4375	4375	0
38	20230605	190500	411712930	4375	4375	4375	4375	0
39	20230605	190400	411712930	4375	4375	4375	4375	0
40	20230605	190300	411712930	4375	4375	4375	4375	0
41	20230605	190200	411712930	4375	4375	4375	4375	0
42	20230605	190100	411712930	4375	4375	4375	4375	0
43	20230605	190000	411712930	4375	4375	4375	4375	0
44	20230605	185900	411712930	4375	4375	4375	4375	0
45	20230605	185800	411712930	4375	4375	4375	4375	0
46	20230605	185700	411712930	4375	4375	4375	4375	0
47	20230605	185600	411712930	4375	4375	4375	4375	0
48	20230605	185500	411712930	4375	4375	4375	4375	0
49	20230605	185400	411712930	4375	4375	4375	4375	0
50	20230605	185300	411712930	4375	4375	4375	4375	0
51	20230605	185200	411712930	4375	4375	4375	4375	0
52	20230605	185100	411712930	4375	4375	4375	4375	0
53	20230605	185000	411712930	4375	4375	4375	4375	0
54	20230605	184900	411712930	4375	4375	4375	4375	0
55	20230605	184800	411712930	4375	4375	4375	4375	0
56	20230605	184700	411712930	4375	4375	4375	4375	0
57	20230605	184600	411712930	4375	4375	4375	4375	0
58	20230605	184500	411712930	4375	4375	4375	4375	0
59	20230605	184400	411712930	4375	4375	4375	4375	0
60	20230605	184300	411712930	4375	4375	4375	4375	0
61	20230605	184200	411712930	4375	4375	4375	4375	0
62	20230605	184100	411712930	4375	4375	4375	4375	5507
63	20230605	184000	411712930	4375	4375	4375	4375	0
64	20230605	183900	411712930	4375	4375	4375	4375	0
65	20230605	183800	411712930	4375	4375	4375	4375	0
66	20230605	183700	411712930	4375	4375	4375	4375	0
67	20230605	183600	411712930	4375	4375	4375	4375	0
68	20230605	183500	411712930	4375	4375	4375	4375	0
69	20230605	183400	411712930	4375	4375	4375	4375	0
70	20230605	183300	411712930	4375	4375	4375	4375	0
71	20230605	183200	411712930	4375	4375	4375	4375	0
72	20230605	183100	411712930	4375	4375	4375	4375	0
73	20230605	183000	411712930	4375	4375	4375	4375	0
74	20230605	182900	411712930	4375	4375	4375	4375	0
75	20230605	182800	411712930	4375	4375	4375	4375	0
76	20230605	182700	411712930	4375	4375	4375	4375	0
77	20230605	182600	411712930	4375	4375	4375	4375	0
78	20230605	182500	411712930	4375	4375	4375	4375	0
79	20230605	182400	411712930	4375	4375	4375	4375	0
80	20230605	182300	411712930	4375	4375	4375	4375	0
81	20230605	182200	411712930	4375	4375	4375	4375	0
82	20230605	182100	411712930	4375	4375	4375	4375	0
83	20230605	182000	411712930	4375	4375	4375	4375	0
84	20230605	181900	411712930	4375	4375	4375	4375	0
85	20230605	181800	411712930	4375	4375	4375	4375	0
86	20230605	181700	411712930	4375	4375	4375	4375	0
87	20230605	181600	411712930	4375	4375	4375	4375	0
88	20230605	181500	411712930	4375	4375	4375	4375	0
89	20230605	181400	411712930	4375	4375	4375	4375	0
90	20230605	181300	411712930	4375	4375	4375	4375	0
91	20230605	181200	411712930	4375	4375	4375	4375	0
92	20230605	181100	411712930	4375	4375	4375	4375	5507
93	20230605	181000	411712930	4375	4375	4375	4375	0
94	20230605	180900	411712930	4375	4375	4375	4375	0
95	20230605	180800	411712930	4375	4375	4375	4375	0
96	20230605	180700	411712930	4375	4375	4375	4375	0
97	20230605	180600	411712930	4375	4375	4375	4375	0
98	20230605	180500	411712930	4375	4375	4375	4375	0
99	20230605	180400	411712930	4375	4375	4375	4375	0
100	20230605	180300	411712930	4375	4375	4375	4375	0
101	20230605	180200	411712930	4375	4375	4375	4375	0
102	20230605	180100	411712930	4375	4375	4375	4375	0
103	20230605	180000	411712930	4375	4375	4375	4375	0
104	20230605	175900	411712930	4375	4375	4375	4375	0
105	20230605	175800	411712930	4375	4375	4375	4375	0
106	20230605	175700	411712930	4375	4375	4375	4375	0
107	20230605	175600	411712930	4375	4375	4375	4375	0
108	20230605	175500	411712930	4375	4375	4375	4375	0
109	20230605	175400	411712930	4375	4375	4375	4375	0
110	20230605	175300	411712930	4375	4375	4375	4375	0
111	20230605	175200	411712930	4375	4375	4375	4375	0
112	20230605	175100	411712930	4375	4375	4375	4375	0
113	20230605	175000	411712930	4375	4375	4375	4375	0
114	20230605	174900	411712930	4375	4375	4375	4375	0
115	20230605	174800	411712930	4375	4375	4375	4375	0
116	20230605	174700	411712930	4375	4375	4375	4375	0
117	20230605	174600	411712930	4375	4375	4375	4375	0
118	20230605	174500	411712930	4375	4375	4375	4375	0
119	20230605	174400	411712930	4375	4375	4375	4375	0
120	20230605	174300	411712930	4375	4375	4375	4375	0
121	20230605	174200	411712930	4375	4375	4375	4375	0
122	20230605	174100	411712930	4375	4375	4375	4375	5507
123	20230605	174000	411712930	4375	4375	4375	4375	0
124	20230605	173900	411712930	4375	4375	4375	4375	0
125	20230605	173800	411712930	4375	4375	4375	4375	0
126	20230605	173700	411712930	4375	4375	4375	4375	0
127	20230605	173600	411712930	4375	4375	4375	4375	0
128	20230605	173500	411712930	4375	4375	4375	4375	0
129	20230605	173400	411712930	4375	4375	4375	4375	0
130	20230605	173300	411712930	4375	4375	4375	4375	0
131	20230605	173200	411712930	4375	4375	4375	4375	0
132	20230605	173100	411712930	4375	4375	4375	4375	0
133	20230605	173000	411712930	4375	4375	4375	4375	0
134	20230605	172900	411712930	4375	4375	4375	4375	0
135	20230605	172800	411712930	4375	4375	4375	4375	0
136	20230605	172700	411712930	4375	4375	4375	4375	0
137	20230605	172600	411712930	4375	4375	4375	4375	0
138	20230605	172500	411712930	4375	4375	4375	4375	0
139	20230605	172400	411712930	4375	4375	4375	4375	0
140	20230605	172300	411712930	4375	4375	4375	4375	0
141	20230605	172200	411712930	4375	4375	4375	4375	0
142	20230605	172100	411712930	4375	4375	4375	4375	0
143	20230605	172000	411712930	4375	4375	4375	4375	0
144	20230605	171900	411712930	4375	4375	4375	4375	0
145	20230605	171800	411712930	4375	4375	4375	4375	0
146	20230605	171700	411712930	4375	4375	4375	4375	0
147	20230605	171600	411712930	4375	4375	4375	4375	0
148	20230605	171500	411712930	4375	4375	4375	4375	0
149	20230605	171400	411712930	4375	4375	4375	4375	0
150	20230605	171300	411712930	4375	4375	4375	4375	0
151	20230605	171200	411712930	4375	4375	4375	4375	0
152	20230605	171100	411712930	4375	4375	4375	4375	5507
153	20230605	171000	411712930	4375	4375	4375	4375	0
154	20230605	170900	411712930	4375	4375	4375	4375	0
155	20230605	170800	411712930	4375	4375	4375	4375	0
156	20230605	170700	411712930	4375	4375	4375	4375	0
157	20230605	170600	411712930	4375	4375	4375	4375	0
158	20230605	170500	411712930	4375	4375	4375	4375	0
159	20230605	170400	411712930	4375	4375	4375	4375	0
160	20230605	170300	411712930	4375	4375	4375	4375	0
161	20230605	170200	411712930	4375	4375	4375	4375	0
162	20230605	170100	411712930	4375	4375	4375	4375	0
163	20230605	170000	411712930	4375	4375	4375	4375	0
164	20230605	165900	411712930	4375	4375	4375	4375	0
165	20230605	165800	411712930	4375	4375	4375	4375	0
166	20230605	165700	411712930	4375	4375	4375	4375	0
167	20230605	165600	411712930	4375	4375	4375	4375	0
168	20230605	165500	411712930	4375	4375	4375	4375	0
169	20230605	165400	411712930	4375	4375	4375	4375	0
170	20230605	165300	411712930	4375	4375	4375	4375	0
171	20230605	165200	411712930	4375	4375	4375	4375	0
172	20230605	165100	411712930	4375	4375	4375	4375	0
173	20230605	165000	411712930	4375	4375	4375	4375	0
174	20230605	164900	411712930	4375	4375	4375	4375	0
175	20230605	164800	411712930	4375	4375	4375	4375	0
176	20230605	164700	411712930	4375	4375	4375	4375	0
177	20230605	164600	411712930	4375	4375	4375	4375	0
178	20230605	164500	411712930	4375	4375	4375	4375	0
179	20230605	164400	411712930	4375	4375	4375	4375	0
180	20230605	164300	411712930	4375	4375	4375	4375	0
181	20230605	164200	411712930	4375	4375	4375	4375	0
182	20230605	164100	411712930	4375	4375	4375	4375	5507
183	20230605	164000	411712930	4375	4375	4375	4375	0
184	20230605	163900	411712930	4375	4375	4375	4375	0
185	20230605	163800	411712930	4375	4375	4375	4375	0
186	20230605	163700	411712930	4375	4375	4375	4375	0
187	20230605	163600	411712930	4375	4375	4375	4375	0
188	20230605	163500	411712930	4375	4375	4375	4375	0
189	20230605	163400	411712930	4375	4375	4375	4375	0
190	20230605	163300	411712930	4375	4375	4375	4375	0
191	20230605	163200	411712930	4375	4375	4375	4375	0
192	20230605	163100	411712930	4375	4375	4375	4375	0
193	20230605	163000	411712930	4375	4375	4375	4375	0
194	20230605	162900	411712930	4375	4375	4375	4375	0
195	20230605	162800	411712930	4375	4375	4375	4375	0
196	20230605	162700	411712930	4375	4375	4375	4375	0
197	20230605	162600	411712930	4375	4375	4375	4375	0
198	20230605	162500	411712930	4375	4375	4375	4375	0
199	20230605	162400	411712930	4375	4375	4375	4375	0
200	20230605	162300	411712930	4375	4375	4375	4375	0
201	20230605	162200	411712930	4375	4375	4375	4375	0
202	20230605	162100	411712930	4375	4375	4375	4375	0
203	20230605	162000	411712930	4375	4375	4375	4375	0
204	20230605	161900	411712930	4375	4375	4375	4375	0
205	20230605	161800	411712930	4375	4375	4375	4375	0
206	20230605	161700	411712930	4375	4375	4375	4375	0
207	20230605	161600	411712930	4375	4375	4375	4375	0
208	20230605	161500	411712930	4375	4375	4375	4375	0
209	20230605	161400	411712930	4375	4375	4375	4375	0
210	20230605	161300	411712930	4375	4375	4375	4375	0
211	20230605	161200	411712930	4375	4375	4375	4375	0
212	20230605	161100	411712930	4375	4375	4375	4375	5507
213	20230605	161000	411712930	4375	4375	4375	4375	0
214	20230605	160900	411712930	4375	4375	4375	4375	0
215	20230605	160800	411712930	4375	4375	4375	4375	0
216	20230605	160700	411712930	4375	4375	4375	4375	0
217	20230605	160600	411712930	4375	4375	4375	4375	0
218	20230605	160500	411712930	4375	4375	4375	4375	0
219	20230605	160400	411712930	4375	4375	4375	4375	0
220	20230605	160300	411712930	4375	4375	4375	4375	0
221	20230605	160200	411712930	4375	4375	4375	4375	0
222	20230605	160100	411712930	4375	4375	4375	4375	0
223	20230605	160000	411712930	4375	4375	4375	4375	0
224	20230605	155900	411712930	4375	4375	4375	4375	0
225	20230605	155800	411712930	4375	4375	4375	4375	0
226	20230605	155700	411712930	4375	4375	4375	4375	0
227	20230605	155600	411712930	4375	4375	4375	4375	0
228	20230605	155500	411712930	4375	4375	4375	4375	0
229	20230605	155400	411712930	4375	4375	4375	4375	0
230	20230605	155300	411712930	4375	4375	4375	4375	0
231	20230605	155200	411712930	4375	4375	4375	4375	0
232	20230605	155100	411712930	4375	4375	4375	4375	0
233	20230605	155000	411712930	4375	4375	4375	4375	0
234	20230605	154900	411712930	4375	4375	4375	4375	0
235	20230605	154800	411712930	4375	4375	4375	4375	0
236	20230605	154700	411712930	4375	4375	4375	4375	0
237	20230605	154600	411712930	4375	4375	4375	4375	0
238	20230605	154500	411712930	4375	4375	4375	4375	0
239	20230605	154400	411712930	4375	4375	4375	4375	0
240	20230605	154300	411712930	4375	4375	4375	4375	0
241	20230605	154200	411712930	4375	4375	4375	4375	0
242	20230605	154100	411712930	4375	4375	4375	4375	5507
243	20230605	154000	411712930	4375	4375	4375	4375	0
244	20230605	153900	411712930	4375	4375	4375	4375	0
245	20230605	153800	411712930	4375	4375	4375	4375	0
246	20230605	153700	411712930	4375	4375	4375	4375	0
247	20230605	153600	411712930	4375	4375	4375	4375	0
248	20230605	153500	411712930	4375	4375	4375	4375	0
249	20230605	153400	411712930	4375	4375	4375	4375	0
250	20230605	153300	411712930	4375	4375	4375	4375	0
251	20230605	153200	411712930	4375	4375	4375	4375	0
252	20230605	153100	411712930	4375	4375	4375	4375	0
253	20230605	153000	411712930	4375	4375	4375	4375	5507
254	20230605	152900	387619805	4355	4355	4355	4355	0
255	20230605	152800	387619805	4355	4355	4355	4355	0
256	20230605	152700	387619805	4355	4355	4355	4355	0
257	20230605	152600	387619805	4355	4355	4355	4355	0
258	20230605	152500	387619805	4355	4355	4355	4355	0
259	20230605	152400	387619805	4355	4355	4355	4355	0
260	20230605	152300	387619805	4355	4355	4355	4355	0
261	20230605	152200	387619805	4355	4355	4355	4355	0
262	20230605	152100	387619805	4355	4355	4355	4355	0
263	20230605	152000	387619805	4355	4355	4355	4355	0
264	20230605	151900	387619805	4355	4345	4355	4345	4784
265	20230605	151800	366812625	4335	4335	4335	4335	1010
266	20230605	151700	362434275	4335	4335	4335	4335	519
267	20230605	151600	360184410	4335	4335	4335	4335	0
268	20230605	151500	360184410	4335	4340	4345	4330	212
269	20230605	151400	359265165	4335	4335	4335	4335	0
270	20230605	151300	359265165	4335	4340	4340	4335	2
271	20230605	151200	359256490	4330	4340	4340	4330	2270
272	20230605	151100	349419085	4345	4345	4345	4345	20
273	20230605	151000	349332185	4345	4335	4345	4335	100
274	20230605	150900	348898185	4340	4335	4340	4335	537
275	20230605	150800	346567790	4335	4335	4335	4335	0
276	20230605	150700	346567790	4335	4335	4335	4335	0
277	20230605	150600	346567790	4335	4335	4335	4335	2
278	20230605	150500	346559120	4335	4335	4335	4335	18
279	20230605	150400	346481090	4340	4340	4340	4340	178
280	20230605	150300	345708570	4340	4340	4340	4340	874
281	20230605	150200	341915410	4340	4340	4340	4340	16
282	20230605	150100	341845970	4335	4335	4335	4335	21
283	20230605	150000	341754935	4335	4335	4335	4335	20
284	20230605	145900	341668235	4340	4340	4340	4340	0
285	20230605	145800	341668235	4340	4350	4350	4340	2620
286	20230605	145700	330271335	4350	4340	4350	4340	435
287	20230605	145600	328382435	4340	4340	4340	4340	1
288	20230605	145500	328378095	4340	4345	4345	4340	161
289	20230605	145400	327678555	4340	4340	4340	4340	1
290	20230605	145300	327674215	4340	4340	4340	4340	547
291	20230605	145200	325300235	4345	4340	4345	4340	1535
292	20230605	145100	318630825	4340	4340	4340	4340	122
293	20230605	145000	318101345	4340	4340	4340	4340	26
294	20230605	144900	317988505	4340	4335	4340	4335	101
295	20230605	144800	317550665	4335	4335	4335	4335	51
296	20230605	144700	317329580	4335	4335	4335	4335	1
297	20230605	144600	317325245	4330	4330	4330	4330	0
298	20230605	144500	317325245	4330	4330	4330	4330	100
299	20230605	144400	316892245	4330	4330	4330	4330	1294
300	20230605	144300	311289225	4340	4340	4340	4340	5
301	20230605	144200	311267525	4340	4330	4345	4330	3538
302	20230605	144100	295919205	4330	4330	4330	4330	10
303	20230605	144000	295875905	4330	4330	4330	4330	883
304	20230605	143900	292052515	4325	4325	4330	4325	642
305	20230605	143800	289275860	4325	4320	4325	4320	444
306	20230605	143700	287357685	4320	4320	4320	4320	0
307	20230605	143600	287357685	4320	4320	4320	4320	0
308	20230605	143500	287357685	4320	4320	4320	4320	0
309	20230605	143400	287357685	4320	4320	4320	4320	0
310	20230605	143300	287357685	4320	4325	4325	4320	2
311	20230605	143200	287349040	4320	4315	4320	4315	821
312	20230605	143100	283804870	4320	4320	4320	4320	9
313	20230605	143000	283765990	4320	4320	4320	4320	1
314	20230605	142900	283761670	4320	4320	4320	4320	261
315	20230605	142800	282634150	4320	4320	4320	4320	0
316	20230605	142700	282634150	4320	4320	4320	4320	0
317	20230605	142600	282634150	4320	4315	4320	4315	228
318	20230605	142500	281649195	4315	4315	4315	4315	37
319	20230605	142400	281489540	4310	4310	4310	4310	0
320	20230605	142300	281489540	4310	4310	4310	4310	23
321	20230605	142200	281390410	4310	4310	4310	4310	250
322	20230605	142100	280312910	4315	4315	4315	4315	2
323	20230605	142000	280304280	4315	4315	4315	4315	0
324	20230605	141900	280304280	4315	4315	4315	4315	0
325	20230605	141800	280304280	4315	4315	4315	4315	0
326	20230605	141700	280304280	4315	4315	4315	4315	0
327	20230605	141600	280304280	4315	4315	4315	4315	1
328	20230605	141500	280299965	4320	4320	4320	4320	1
329	20230605	141400	280295645	4300	4300	4300	4300	17
330	20230605	141300	280222545	4305	4305	4305	4305	0
331	20230605	141200	280222545	4305	4305	4305	4305	268
332	20230605	141100	279068805	4305	4315	4315	4305	1002
333	20230605	141000	274755125	4315	4315	4315	4315	31
334	20230605	140900	274621360	4315	4315	4315	4315	0
335	20230605	140800	274621360	4315	4305	4315	4305	4392
336	20230605	140700	255713790	4305	4305	4305	4305	133
337	20230605	140600	255141225	4305	4305	4305	4305	38
338	20230605	140500	254977635	4305	4305	4305	4305	0
339	20230605	140400	254977635	4305	4305	4305	4305	50
340	20230605	140300	254762385	4305	4300	4305	4300	129
341	20230605	140200	254207560	4305	4305	4305	4305	22
342	20230605	140100	254112850	4305	4305	4305	4305	100
343	20230605	140000	253682350	4315	4315	4315	4315	0
344	20230605	135900	253682350	4315	4315	4315	4315	0
345	20230605	135800	253682350	4315	4315	4315	4315	0
346	20230605	135700	253682350	4315	4315	4315	4315	0
347	20230605	135600	253682350	4315	4315	4315	4315	0
348	20230605	135500	253682350	4315	4315	4315	4315	0
349	20230605	135400	253682350	4315	4315	4315	4315	4
350	20230605	135300	253665090	4315	4310	4315	4305	301
351	20230605	135200	252368625	4305	4305	4305	4305	0
352	20230605	135100	252368625	4305	4305	4305	4305	0
353	20230605	135000	252368625	4305	4305	4305	4305	50
354	20230605	134900	252153375	4305	4305	4305	4305	0
355	20230605	134800	252153375	4305	4305	4305	4305	0
356	20230605	134700	252153375	4305	4305	4305	4305	100
357	20230605	134600	251722875	4305	4305	4305	4305	7
358	20230605	134500	251692740	4305	4305	4305	4305	0
359	20230605	134400	251692740	4305	4305	4305	4305	0
360	20230605	134300	251692740	4305	4305	4305	4305	36
361	20230605	134200	251537760	4305	4305	4305	4305	0
362	20230605	134100	251537760	4305	4305	4305	4305	0
363	20230605	134000	251537760	4305	4305	4305	4305	0
364	20230605	133900	251537760	4305	4305	4305	4305	7
365	20230605	133800	251507625	4300	4300	4300	4300	40
366	20230605	133700	251335625	4290	4300	4300	4290	4
367	20230605	133600	251318435	4290	4290	4290	4290	0
368	20230605	133500	251318435	4290	4290	4290	4290	28
369	20230605	133400	251198315	4290	4290	4290	4290	1
370	20230605	133300	251194025	4305	4305	4305	4305	0
371	20230605	133200	251194025	4305	4305	4305	4305	0
372	20230605	133100	251194025	4305	4305	4305	4305	0
373	20230605	133000	251194025	4305	4305	4305	4305	0
374	20230605	132900	251194025	4305	4305	4305	4305	0
375	20230605	132800	251194025	4305	4305	4305	4305	0
376	20230605	132700	251194025	4305	4305	4305	4305	0
377	20230605	132600	251194025	4305	4305	4305	4305	0
378	20230605	132500	251194025	4305	4305	4305	4305	0
379	20230605	132400	251194025	4305	4305	4305	4305	1
380	20230605	132300	251189720	4285	4285	4285	4285	61
381	20230605	132200	250928335	4305	4305	4305	4305	0
382	20230605	132100	250928335	4305	4305	4305	4305	0
383	20230605	132000	250928335	4305	4305	4305	4305	0
384	20230605	131900	250928335	4305	4305	4305	4305	0
385	20230605	131800	250928335	4305	4305	4305	4305	0
386	20230605	131700	250928335	4305	4305	4305	4305	0
387	20230605	131600	250928335	4305	4305	4305	4305	0
388	20230605	131500	250928335	4305	4310	4310	4305	102
389	20230605	131400	250488735	4310	4305	4310	4305	22
390	20230605	131300	250393920	4310	4310	4310	4310	1
391	20230605	131200	250389610	4285	4295	4295	4285	2315
392	20230605	131100	240458675	4295	4295	4295	4295	0
393	20230605	131000	240458675	4295	4300	4300	4295	689
394	20230605	130900	237497475	4300	4300	4300	4300	0
395	20230605	130800	237497475	4300	4305	4305	4300	324
396	20230605	130700	236103155	4305	4305	4305	4305	0
397	20230605	130600	236103155	4305	4305	4305	4305	0
398	20230605	130500	236103155	4305	4310	4310	4305	2087
399	20230605	130400	227117230	4310	4310	4310	4310	30
400	20230605	130300	226987930	4310	4310	4310	4310	0
401	20230605	130200	226987930	4310	4310	4310	4310	0
402	20230605	130100	226987930	4310	4310	4310	4310	7
403	20230605	130000	226957760	4310	4310	4310	4310	1
404	20230605	125900	226953450	4305	4305	4305	4305	0
405	20230605	125800	226953450	4305	4305	4305	4305	0
406	20230605	125700	226953450	4305	4305	4305	4305	0
407	20230605	125600	226953450	4305	4305	4305	4305	170
408	20230605	125500	226221600	4315	4315	4315	4315	138
409	20230605	125400	225626130	4315	4315	4315	4315	206
410	20230605	125300	224737240	4315	4315	4315	4315	30
411	20230605	125200	224607790	4315	4315	4315	4315	0
412	20230605	125100	224607790	4315	4315	4315	4315	10
413	20230605	125000	224564640	4315	4315	4315	4315	3
414	20230605	124900	224551695	4315	4315	4315	4315	109
415	20230605	124800	224081360	4315	4315	4315	4315	0
416	20230605	124700	224081360	4315	4315	4315	4315	0
417	20230605	124600	224081360	4315	4315	4315	4315	0
418	20230605	124500	224081360	4315	4310	4315	4310	104
419	20230605	124400	223632870	4310	4310	4310	4310	446
420	20230605	124300	221710610	4310	4310	4310	4310	0
421	20230605	124200	221710610	4310	4310	4310	4310	23
422	20230605	124100	221611480	4310	4310	4310	4310	52
423	20230605	124000	221387360	4310	4310	4310	4310	0
424	20230605	123900	221387360	4310	4310	4310	4310	0
425	20230605	123800	221387360	4310	4310	4310	4310	0
426	20230605	123700	221387360	4310	4310	4310	4310	0
427	20230605	123600	221387360	4310	4310	4310	4310	67
428	20230605	123500	221098590	4305	4305	4305	4300	199
429	20230605	123400	220242395	4305	4305	4305	4305	271
430	20230605	123300	219075740	4305	4305	4305	4305	0
431	20230605	123200	219075740	4305	4310	4310	4305	35
432	20230605	123100	218924990	4310	4310	4310	4310	38
433	20230605	123000	218761210	4310	4310	4310	4310	15
434	20230605	122900	218696560	4305	4310	4310	4305	191
435	20230605	122800	217873850	4310	4310	4310	4310	0
436	20230605	122700	217873850	4310	4310	4310	4310	0
437	20230605	122600	217873850	4310	4310	4310	4310	0
438	20230605	122500	217873850	4310	4310	4310	4310	211
439	20230605	122400	216964440	4305	4310	4310	4305	162
440	20230605	122300	216266950	4310	4310	4310	4310	0
441	20230605	122200	216266950	4310	4310	4310	4310	0
442	20230605	122100	216266950	4310	4310	4310	4310	0
443	20230605	122000	216266950	4310	4310	4310	4310	0
444	20230605	121900	216266950	4310	4310	4310	4305	332
445	20230605	121800	214837180	4315	4315	4315	4315	2
446	20230605	121700	214828550	4310	4310	4310	4310	5
447	20230605	121600	214807000	4320	4320	4320	4310	6
448	20230605	121500	214781115	4305	4315	4315	4305	964
449	20230605	121400	210627825	4320	4320	4320	4320	0
450	20230605	121300	210627825	4320	4320	4320	4320	0
451	20230605	121200	210627825	4320	4320	4320	4320	20
452	20230605	121100	210541425	4320	4320	4320	4320	155
453	20230605	121000	209871825	4320	4320	4320	4320	0
454	20230605	120900	209871825	4320	4320	4320	4320	0
455	20230605	120800	209871825	4320	4320	4320	4320	1
456	20230605	120700	209867505	4320	4320	4320	4320	0
457	20230605	120600	209867505	4320	4325	4325	4320	101
458	20230605	120500	209431180	4325	4325	4325	4325	20
459	20230605	120400	209344680	4325	4325	4325	4325	9
460	20230605	120300	209305755	4325	4325	4325	4325	0
461	20230605	120200	209305755	4325	4325	4325	4325	0
462	20230605	120100	209305755	4325	4325	4325	4325	0
463	20230605	120000	209305755	4325	4325	4325	4325	0
464	20230605	115900	209305755	4325	4325	4325	4325	0
465	20230605	115800	209305755	4325	4325	4325	4325	0
466	20230605	115700	209305755	4325	4325	4325	4325	0
467	20230605	115600	209305755	4325	4325	4325	4325	11
468	20230605	115500	209258180	4325	4325	4325	4325	0
469	20230605	115400	209258180	4325	4325	4325	4325	50
470	20230605	115300	209041930	4325	4325	4325	4325	50
471	20230605	115200	208825680	4325	4325	4325	4325	150
472	20230605	115100	208176930	4325	4325	4325	4325	89
473	20230605	115000	207792005	4320	4320	4320	4320	0
474	20230605	114900	207792005	4320	4320	4320	4320	244
475	20230605	114800	206737925	4330	4330	4330	4330	0
476	20230605	114700	206737925	4330	4330	4330	4330	0
477	20230605	114600	206737925	4330	4330	4330	4330	0
478	20230605	114500	206737925	4330	4330	4330	4330	1
479	20230605	114400	206733595	4310	4325	4325	4310	31
480	20230605	114300	206599850	4315	4315	4315	4315	0
481	20230605	114200	206599850	4315	4315	4315	4315	495
482	20230605	114100	204463925	4315	4315	4315	4315	6
483	20230605	114000	204438035	4315	4325	4325	4315	21
484	20230605	113900	204347280	4325	4325	4325	4325	1
485	20230605	113800	204342955	4325	4325	4325	4325	0
486	20230605	113700	204342955	4325	4325	4325	4325	15
487	20230605	113600	204278080	4325	4325	4325	4325	15
488	20230605	113500	204213205	4325	4325	4325	4325	520
489	20230605	113400	201964205	4325	4325	4325	4325	16
490	20230605	113300	201895005	4330	4330	4330	4330	0
491	20230605	113200	201895005	4330	4330	4330	4330	0
492	20230605	113100	201895005	4330	4330	4330	4330	5
493	20230605	113000	201873355	4330	4320	4330	4320	1629
494	20230605	112900	194822385	4315	4315	4315	4315	30
495	20230605	112800	194692935	4315	4315	4315	4315	200
496	20230605	112700	193829935	4315	4315	4315	4315	0
497	20230605	112600	193829935	4315	4315	4315	4315	0
498	20230605	112500	193829935	4315	4315	4315	4315	0
499	20230605	112400	193829935	4315	4310	4315	4310	265
500	20230605	112300	192686885	4315	4315	4315	4315	0
501	20230605	112200	192686885	4315	4315	4315	4315	0
502	20230605	112100	192686885	4315	4315	4315	4315	0
503	20230605	112000	192686885	4315	4315	4315	4315	0
504	20230605	111900	192686885	4315	4315	4315	4315	103
505	20230605	111800	192242440	4315	4315	4315	4315	0
506	20230605	111700	192242440	4315	4315	4315	4315	63
507	20230605	111600	191970595	4315	4315	4315	4315	4
508	20230605	111500	191953335	4315	4305	4315	4305	2
509	20230605	111400	191944715	4295	4275	4295	4275	3960
510	20230605	111300	174967685	4270	4275	4275	4270	505
511	20230605	111200	172809385	4280	4280	4280	4280	1
512	20230605	111100	172805105	4280	4280	4280	4280	15
513	20230605	111000	172740905	4280	4280	4280	4280	0
514	20230605	110900	172740905	4280	4280	4280	4280	13
515	20230605	110800	172685265	4280	4280	4280	4280	76
516	20230605	110700	172359985	4285	4285	4285	4285	0
517	20230605	110600	172359985	4285	4285	4285	4285	0
518	20230605	110500	172359985	4285	4285	4285	4285	0
519	20230605	110400	172359985	4285	4285	4285	4285	0
520	20230605	110300	172359985	4285	4285	4285	4285	0
521	20230605	110200	172359985	4285	4275	4285	4275	225
522	20230605	110100	171397860	4285	4285	4285	4285	500
523	20230605	110000	169255360	4275	4275	4275	4275	0
524	20230605	105900	169255360	4275	4275	4275	4275	3
525	20230605	105800	169242535	4275	4275	4275	4275	218
526	20230605	105700	168310585	4280	4280	4280	4280	9
527	20230605	105600	168272065	4280	4280	4280	4280	21
528	20230605	105500	168182185	4280	4280	4280	4280	0
529	20230605	105400	168182185	4280	4280	4280	4280	235
530	20230605	105300	167176385	4280	4265	4280	4265	6028
531	20230605	105200	141404010	4275	4275	4275	4275	10
532	20230605	105100	141361260	4275	4275	4275	4275	0
533	20230605	105000	141361260	4275	4275	4275	4275	501
534	20230605	104900	139219485	4260	4260	4260	4260	0
535	20230605	104800	139219485	4260	4260	4260	4260	0
536	20230605	104700	139219485	4260	4260	4260	4260	3
537	20230605	104600	139206705	4270	4270	4270	4270	0
538	20230605	104500	139206705	4270	4270	4270	4270	0
539	20230605	104400	139206705	4270	4270	4270	4270	906
540	20230605	104300	135338085	4270	4270	4270	4270	20
541	20230605	104200	135252685	4270	4270	4270	4270	0
542	20230605	104100	135252685	4270	4270	4270	4270	500
543	20230605	104000	133117685	4270	4265	4270	4265	535
544	20230605	103900	130833240	4270	4270	4270	4270	1
545	20230605	103800	130828970	4250	4260	4260	4250	3624
546	20230605	103700	115407705	4265	4265	4265	4265	50
547	20230605	103600	115194455	4260	4260	4260	4260	0
548	20230605	103500	115194455	4260	4260	4260	4260	1
549	20230605	103400	115190195	4255	4255	4255	4255	100
550	20230605	103300	114764695	4255	4260	4260	4255	200
551	20230605	103200	113913095	4255	4255	4255	4255	0
552	20230605	103100	113913095	4255	4255	4255	4255	0
553	20230605	103000	113913095	4255	4255	4255	4255	497
554	20230605	102900	111798360	4255	4255	4255	4255	0
555	20230605	102800	111798360	4255	4255	4255	4255	101
556	20230605	102700	111368605	4255	4255	4255	4255	0
557	20230605	102600	111368605	4255	4255	4255	4255	0
558	20230605	102500	111368605	4255	4255	4255	4255	0
559	20230605	102400	111368605	4255	4255	4255	4255	0
560	20230605	102300	111368605	4255	4265	4265	4255	1085
561	20230605	102200	106747325	4275	4275	4275	4275	70
562	20230605	102100	106448075	4275	4275	4275	4275	5
563	20230605	102000	106426700	4275	4275	4275	4275	2
564	20230605	101900	106418150	4265	4265	4265	4265	0
565	20230605	101800	106418150	4265	4265	4265	4265	0
566	20230605	101700	106418150	4265	4265	4265	4265	390
567	20230605	101600	104754800	4265	4265	4265	4265	1
568	20230605	101500	104750535	4265	4265	4265	4265	111
569	20230605	101400	104277120	4275	4275	4275	4275	2
570	20230605	101300	104268570	4265	4265	4265	4265	0
571	20230605	101200	104268570	4265	4265	4265	4265	0
572	20230605	101100	104268570	4265	4265	4265	4265	50
573	20230605	101000	104055320	4265	4270	4270	4265	146
574	20230605	100900	103432605	4270	4270	4270	4270	50
575	20230605	100800	103219105	4265	4265	4265	4265	0
576	20230605	100700	103219105	4265	4265	4265	4265	8
577	20230605	100600	103184985	4270	4270	4270	4270	480
578	20230605	100500	101135385	4275	4280	4280	4275	606
579	20230605	100400	98544120	4280	4280	4280	4280	0
580	20230605	100300	98544120	4280	4280	4280	4280	1
581	20230605	100200	98539840	4280	4280	4280	4280	0
582	20230605	100100	98539840	4280	4280	4280	4280	0
583	20230605	100000	98539840	4280	4280	4280	4280	0
584	20230605	095900	98539840	4280	4280	4280	4280	74
585	20230605	095800	98223120	4280	4280	4280	4280	0
586	20230605	095700	98223120	4280	4280	4280	4280	0
587	20230605	095600	98223120	4280	4280	4280	4280	199
588	20230605	095500	97371400	4290	4290	4290	4290	1
589	20230605	095400	97367110	4275	4285	4285	4275	200
590	20230605	095300	96511030	4290	4290	4290	4290	124
591	20230605	095200	95979070	4285	4285	4285	4285	21
592	20230605	095100	95889085	4290	4290	4290	4290	19
593	20230605	095000	95807575	4290	4290	4290	4290	0
594	20230605	094900	95807575	4290	4285	4290	4285	250
595	20230605	094800	94735150	4285	4285	4285	4285	889
596	20230605	094700	90925785	4285	4285	4285	4285	2
597	20230605	094600	90917215	4275	4285	4285	4275	129
598	20230605	094500	90364750	4285	4285	4285	4285	5
599	20230605	094400	90343325	4285	4285	4285	4285	0
600	20230605	094300	90343325	4285	4280	4285	4280	102
601	20230605	094200	89906755	4280	4280	4280	4280	29
602	20230605	094100	89782635	4285	4285	4285	4285	2
603	20230605	094000	89774065	4285	4285	4285	4285	0
604	20230605	093900	89774065	4285	4285	4285	4285	10
605	20230605	093800	89731215	4285	4285	4285	4285	0
606	20230605	093700	89731215	4285	4280	4285	4280	600
607	20230605	093600	87160325	4280	4275	4280	4275	32
608	20230605	093500	87023475	4265	4265	4265	4265	3
609	20230605	093400	87010680	4270	4270	4270	4270	2
610	20230605	093300	87002140	4275	4275	4275	4275	6
611	20230605	093200	86976490	4275	4275	4275	4275	1
612	20230605	093100	86972215	4260	4260	4260	4260	500
613	20230605	093000	84842215	4260	4260	4260	4260	1735
614	20230605	092900	77451115	4260	4265	4265	4260	647
615	20230605	092800	74694230	4260	4270	4270	4260	1077
616	20230605	092700	70098055	4265	4265	4265	4265	14
617	20230605	092600	70038345	4265	4265	4265	4265	0
618	20230605	092500	70038345	4265	4265	4265	4265	0
619	20230605	092400	70038345	4265	4275	4275	4265	2569
620	20230605	092300	59071350	4290	4285	4290	4285	38
621	20230605	092200	58908385	4285	4285	4285	4285	0
622	20230605	092100	58908385	4285	4285	4285	4280	25
623	20230605	092000	58801330	4285	4285	4285	4285	583
624	20230605	091900	56303175	4285	4275	4285	4275	146
625	20230605	091800	55678025	4285	4285	4285	4285	1
626	20230605	091700	55673740	4270	4285	4285	4270	1617
627	20230605	091600	48760085	4285	4270	4285	4270	270
628	20230605	091500	47607170	4265	4275	4275	4265	850
629	20230605	091400	43978020	4275	4280	4280	4275	50
630	20230605	091300	43764120	4290	4290	4290	4290	231
631	20230605	091200	42773130	4295	4295	4295	4295	26
632	20230605	091100	42661460	4295	4270	4295	4270	156
633	20230605	091000	41994215	4265	4265	4265	4265	3
634	20230605	090900	41981420	4260	4260	4260	4260	0
635	20230605	090800	41981420	4260	4260	4260	4260	0
636	20230605	090700	41981420	4260	4260	4260	4260	140
637	20230605	090600	41385020	4255	4270	4270	4255	2624
638	20230605	090500	30217345	4265	4295	4295	4265	1233
639	20230605	090400	24932600	4295	4295	4295	4295	97
640	20230605	090300	24515985	4295	4295	4295	4295	567
641	20230605	090200	22080720	4295	4315	4315	4295	2590
642	20230605	090100	10934325	4310	4310	4310	4310	0
643	20230605	090000	10934325	4310	4350	4350	4310	2521