KissMeData/263770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183600	310551330	4390	4390	4390	4390	1986
3	20230605	183500	310551330	4390	4390	4390	4390	0
4	20230605	183400	310551330	4390	4390	4390	4390	0
5	20230605	183300	310551330	4390	4390	4390	4390	0
6	20230605	183200	310551330	4390	4390	4390	4390	0
7	20230605	183100	310551330	4390	4390	4390	4390	0
8	20230605	183000	310551330	4390	4390	4390	4390	0
9	20230605	182900	310551330	4390	4390	4390	4390	0
10	20230605	182800	310551330	4390	4390	4390	4390	0
11	20230605	182700	310551330	4390	4390	4390	4390	0
12	20230605	182600	310551330	4390	4390	4390	4390	0
13	20230605	182500	310551330	4390	4390	4390	4390	0
14	20230605	182400	310551330	4390	4390	4390	4390	0
15	20230605	182300	310551330	4390	4390	4390	4390	0
16	20230605	182200	310551330	4390	4390	4390	4390	0
17	20230605	182100	310551330	4390	4390	4390	4390	0
18	20230605	182000	310551330	4390	4390	4390	4390	0
19	20230605	181900	310551330	4390	4390	4390	4390	0
20	20230605	181800	310551330	4390	4390	4390	4390	0
21	20230605	181700	310551330	4390	4390	4390	4390	0
22	20230605	181600	310551330	4390	4390	4390	4390	0
23	20230605	181500	310551330	4390	4390	4390	4390	0
24	20230605	181400	310551330	4390	4390	4390	4390	0
25	20230605	181300	310551330	4390	4390	4390	4390	0
26	20230605	181200	310551330	4390	4390	4390	4390	0
27	20230605	181100	310551330	4390	4390	4390	4390	0
28	20230605	181000	310551330	4390	4390	4390	4390	0
29	20230605	180900	310551330	4390	4390	4390	4390	0
30	20230605	180800	310551330	4390	4390	4390	4390	0
31	20230605	180700	310551330	4390	4390	4390	4390	0
32	20230605	180600	310551330	4390	4390	4390	4390	1986
33	20230605	180500	310551330	4390	4390	4390	4390	0
34	20230605	180400	310551330	4390	4390	4390	4390	0
35	20230605	180300	310551330	4390	4390	4390	4390	0
36	20230605	180200	310551330	4390	4390	4390	4390	0
37	20230605	180100	310551330	4390	4390	4390	4390	0
38	20230605	180000	310551330	4390	4390	4390	4390	0
39	20230605	175900	310551330	4390	4390	4390	4390	0
40	20230605	175800	310551330	4390	4390	4390	4390	0
41	20230605	175700	310551330	4390	4390	4390	4390	0
42	20230605	175600	310551330	4390	4390	4390	4390	0
43	20230605	175500	310551330	4390	4390	4390	4390	0
44	20230605	175400	310551330	4390	4390	4390	4390	0
45	20230605	175300	310551330	4390	4390	4390	4390	0
46	20230605	175200	310551330	4390	4390	4390	4390	0
47	20230605	175100	310551330	4390	4390	4390	4390	0
48	20230605	175000	310551330	4390	4390	4390	4390	0
49	20230605	174900	310551330	4390	4390	4390	4390	0
50	20230605	174800	310551330	4390	4390	4390	4390	0
51	20230605	174700	310551330	4390	4390	4390	4390	0
52	20230605	174600	310551330	4390	4390	4390	4390	0
53	20230605	174500	310551330	4390	4390	4390	4390	0
54	20230605	174400	310551330	4390	4390	4390	4390	0
55	20230605	174300	310551330	4390	4390	4390	4390	0
56	20230605	174200	310551330	4390	4390	4390	4390	0
57	20230605	174100	310551330	4390	4390	4390	4390	0
58	20230605	174000	310551330	4390	4390	4390	4390	0
59	20230605	173900	310551330	4390	4390	4390	4390	0
60	20230605	173800	310551330	4390	4390	4390	4390	0
61	20230605	173700	310551330	4390	4390	4390	4390	0
62	20230605	173600	310551330	4390	4390	4390	4390	1986
63	20230605	173500	310551330	4390	4390	4390	4390	0
64	20230605	173400	310551330	4390	4390	4390	4390	0
65	20230605	173300	310551330	4390	4390	4390	4390	0
66	20230605	173200	310551330	4390	4390	4390	4390	0
67	20230605	173100	310551330	4390	4390	4390	4390	0
68	20230605	173000	310551330	4390	4390	4390	4390	0
69	20230605	172900	310551330	4390	4390	4390	4390	0
70	20230605	172800	310551330	4390	4390	4390	4390	0
71	20230605	172700	310551330	4390	4390	4390	4390	0
72	20230605	172600	310551330	4390	4390	4390	4390	0
73	20230605	172500	310551330	4390	4390	4390	4390	0
74	20230605	172400	310551330	4390	4390	4390	4390	0
75	20230605	172300	310551330	4390	4390	4390	4390	0
76	20230605	172200	310551330	4390	4390	4390	4390	0
77	20230605	172100	310551330	4390	4390	4390	4390	0
78	20230605	172000	310551330	4390	4390	4390	4390	0
79	20230605	171900	310551330	4390	4390	4390	4390	0
80	20230605	171800	310551330	4390	4390	4390	4390	0
81	20230605	171700	310551330	4390	4390	4390	4390	0
82	20230605	171600	310551330	4390	4390	4390	4390	0
83	20230605	171500	310551330	4390	4390	4390	4390	0
84	20230605	171400	310551330	4390	4390	4390	4390	0
85	20230605	171300	310551330	4390	4390	4390	4390	0
86	20230605	171200	310551330	4390	4390	4390	4390	0
87	20230605	171100	310551330	4390	4390	4390	4390	0
88	20230605	171000	310551330	4390	4390	4390	4390	0
89	20230605	170900	310551330	4390	4390	4390	4390	0
90	20230605	170800	310551330	4390	4390	4390	4390	0
91	20230605	170700	310551330	4390	4390	4390	4390	0
92	20230605	170600	310551330	4390	4390	4390	4390	1986
93	20230605	170500	310551330	4390	4390	4390	4390	0
94	20230605	170400	310551330	4390	4390	4390	4390	0
95	20230605	170300	310551330	4390	4390	4390	4390	0
96	20230605	170200	310551330	4390	4390	4390	4390	0
97	20230605	170100	310551330	4390	4390	4390	4390	0
98	20230605	170000	310551330	4390	4390	4390	4390	0
99	20230605	165900	310551330	4390	4390	4390	4390	0
100	20230605	165800	310551330	4390	4390	4390	4390	0
101	20230605	165700	310551330	4390	4390	4390	4390	0
102	20230605	165600	310551330	4390	4390	4390	4390	0
103	20230605	165500	310551330	4390	4390	4390	4390	0
104	20230605	165400	310551330	4390	4390	4390	4390	0
105	20230605	165300	310551330	4390	4390	4390	4390	0
106	20230605	165200	310551330	4390	4390	4390	4390	0
107	20230605	165100	310551330	4390	4390	4390	4390	0
108	20230605	165000	310551330	4390	4390	4390	4390	0
109	20230605	164900	310551330	4390	4390	4390	4390	0
110	20230605	164800	310551330	4390	4390	4390	4390	0
111	20230605	164700	310551330	4390	4390	4390	4390	0
112	20230605	164600	310551330	4390	4390	4390	4390	0
113	20230605	164500	310551330	4390	4390	4390	4390	0
114	20230605	164400	310551330	4390	4390	4390	4390	0
115	20230605	164300	310551330	4390	4390	4390	4390	0
116	20230605	164200	310551330	4390	4390	4390	4390	0
117	20230605	164100	310551330	4390	4390	4390	4390	0
118	20230605	164000	310551330	4390	4390	4390	4390	0
119	20230605	163900	310551330	4390	4390	4390	4390	0
120	20230605	163800	310551330	4390	4390	4390	4390	0
121	20230605	163700	310551330	4390	4390	4390	4390	0
122	20230605	163600	310551330	4390	4390	4390	4390	1986
123	20230605	163500	310551330	4390	4390	4390	4390	0
124	20230605	163400	310551330	4390	4390	4390	4390	0
125	20230605	163300	310551330	4390	4390	4390	4390	0
126	20230605	163200	310551330	4390	4390	4390	4390	0
127	20230605	163100	310551330	4390	4390	4390	4390	0
128	20230605	163000	310551330	4390	4390	4390	4390	0
129	20230605	162900	310551330	4390	4390	4390	4390	0
130	20230605	162800	310551330	4390	4390	4390	4390	0
131	20230605	162700	310551330	4390	4390	4390	4390	0
132	20230605	162600	310551330	4390	4390	4390	4390	0
133	20230605	162500	310551330	4390	4390	4390	4390	0
134	20230605	162400	310551330	4390	4390	4390	4390	0
135	20230605	162300	310551330	4390	4390	4390	4390	0
136	20230605	162200	310551330	4390	4390	4390	4390	0
137	20230605	162100	310551330	4390	4390	4390	4390	0
138	20230605	162000	310551330	4390	4390	4390	4390	0
139	20230605	161900	310551330	4390	4390	4390	4390	0
140	20230605	161800	310551330	4390	4390	4390	4390	0
141	20230605	161700	310551330	4390	4390	4390	4390	0
142	20230605	161600	310551330	4390	4390	4390	4390	0
143	20230605	161500	310551330	4390	4390	4390	4390	0
144	20230605	161400	310551330	4390	4390	4390	4390	0
145	20230605	161300	310551330	4390	4390	4390	4390	0
146	20230605	161200	310551330	4390	4390	4390	4390	0
147	20230605	161100	310551330	4390	4390	4390	4390	0
148	20230605	161000	310551330	4390	4390	4390	4390	0
149	20230605	160900	310551330	4390	4390	4390	4390	0
150	20230605	160800	310551330	4390	4390	4390	4390	0
151	20230605	160700	310551330	4390	4390	4390	4390	0
152	20230605	160600	310551330	4390	4390	4390	4390	1986
153	20230605	160500	310551330	4390	4390	4390	4390	0
154	20230605	160400	310551330	4390	4390	4390	4390	0
155	20230605	160300	310551330	4390	4390	4390	4390	0
156	20230605	160200	310551330	4390	4390	4390	4390	0
157	20230605	160100	310551330	4390	4390	4390	4390	0
158	20230605	160000	310551330	4390	4390	4390	4390	0
159	20230605	155900	310551330	4390	4390	4390	4390	0
160	20230605	155800	310551330	4390	4390	4390	4390	0
161	20230605	155700	310551330	4390	4390	4390	4390	0
162	20230605	155600	310551330	4390	4390	4390	4390	0
163	20230605	155500	310551330	4390	4390	4390	4390	0
164	20230605	155400	310551330	4390	4390	4390	4390	0
165	20230605	155300	310551330	4390	4390	4390	4390	0
166	20230605	155200	310551330	4390	4390	4390	4390	0
167	20230605	155100	310551330	4390	4390	4390	4390	0
168	20230605	155000	310551330	4390	4390	4390	4390	0
169	20230605	154900	310551330	4390	4390	4390	4390	0
170	20230605	154800	310551330	4390	4390	4390	4390	0
171	20230605	154700	310551330	4390	4390	4390	4390	0
172	20230605	154600	310551330	4390	4390	4390	4390	0
173	20230605	154500	310551330	4390	4390	4390	4390	0
174	20230605	154400	310551330	4390	4390	4390	4390	0
175	20230605	154300	310551330	4390	4390	4390	4390	0
176	20230605	154200	310551330	4390	4390	4390	4390	0
177	20230605	154100	310551330	4390	4390	4390	4390	0
178	20230605	154000	310551330	4390	4390	4390	4390	0
179	20230605	153900	310551330	4390	4390	4390	4390	0
180	20230605	153800	310551330	4390	4390	4390	4390	0
181	20230605	153700	310551330	4390	4390	4390	4390	0
182	20230605	153600	310551330	4390	4390	4390	4390	1986
183	20230605	153500	310551330	4390	4390	4390	4390	0
184	20230605	153400	310551330	4390	4390	4390	4390	0
185	20230605	153300	310551330	4390	4390	4390	4390	0
186	20230605	153200	310551330	4390	4390	4390	4390	0
187	20230605	153100	310551330	4390	4390	4390	4390	0
188	20230605	153000	310551330	4390	4390	4390	4390	1986
189	20230605	152900	301832790	4385	4385	4385	4385	0
190	20230605	152800	301832790	4385	4385	4385	4385	0
191	20230605	152700	301832790	4385	4385	4385	4385	0
192	20230605	152600	301832790	4385	4385	4385	4385	0
193	20230605	152500	301832790	4385	4385	4385	4385	0
194	20230605	152400	301832790	4385	4385	4385	4385	0
195	20230605	152300	301832790	4385	4385	4385	4385	0
196	20230605	152200	301832790	4385	4385	4385	4385	0
197	20230605	152100	301832790	4385	4385	4385	4385	0
198	20230605	152000	301832790	4385	4385	4385	4385	0
199	20230605	151900	301832790	4385	4385	4385	4385	128
200	20230605	151800	301271510	4385	4385	4385	4385	20
201	20230605	151700	301183810	4385	4385	4385	4385	0
202	20230605	151600	301183810	4385	4380	4385	4380	341
203	20230605	151500	299689910	4380	4380	4380	4380	0
204	20230605	151400	299689910	4380	4380	4380	4365	131
205	20230605	151300	299116145	4380	4380	4380	4365	159
206	20230605	151200	298419740	4385	4385	4385	4385	0
207	20230605	151100	298419740	4385	4375	4385	4375	2000
208	20230605	151000	289662460	4375	4375	4375	4375	1
209	20230605	150900	289658085	4340	4340	4340	4340	0
210	20230605	150800	289658085	4340	4340	4340	4340	0
211	20230605	150700	289658085	4340	4340	4340	4340	0
212	20230605	150600	289658085	4340	4340	4340	4340	0
213	20230605	150500	289658085	4340	4340	4340	4340	1
214	20230605	150400	289653745	4375	4375	4375	4375	0
215	20230605	150300	289653745	4375	4375	4375	4375	2
216	20230605	150200	289644995	4375	4375	4375	4375	0
217	20230605	150100	289644995	4375	4370	4375	4370	100
218	20230605	150000	289207850	4340	4345	4345	4340	1871
219	20230605	145900	281084905	4350	4350	4350	4350	311
220	20230605	145800	279732055	4350	4350	4350	4350	0
221	20230605	145700	279732055	4350	4350	4350	4350	0
222	20230605	145600	279732055	4350	4350	4355	4350	457
223	20230605	145500	277743480	4355	4355	4355	4355	300
224	20230605	145400	276436980	4355	4355	4355	4355	1368
225	20230605	145300	270479340	4355	4355	4355	4355	125
226	20230605	145200	269934965	4355	4355	4355	4355	1
227	20230605	145100	269930610	4350	4350	4350	4350	54
228	20230605	145000	269695710	4355	4355	4355	4355	1
229	20230605	144900	269691355	4345	4345	4345	4345	0
230	20230605	144800	269691355	4345	4345	4345	4345	0
231	20230605	144700	269691355	4345	4345	4345	4345	2
232	20230605	144600	269682665	4350	4350	4350	4350	0
233	20230605	144500	269682665	4350	4350	4350	4350	26
234	20230605	144400	269569565	4345	4345	4345	4345	9
235	20230605	144300	269530460	4345	4345	4345	4345	139
236	20230605	144200	268926505	4350	4350	4350	4350	24
237	20230605	144100	268822105	4350	4365	4365	4350	1872
238	20230605	144000	260666685	4370	4370	4370	4370	0
239	20230605	143900	260666685	4370	4370	4370	4370	0
240	20230605	143800	260666685	4370	4365	4370	4365	12
241	20230605	143700	260614300	4365	4365	4365	4365	0
242	20230605	143600	260614300	4365	4365	4365	4365	0
243	20230605	143500	260614300	4365	4365	4365	4365	11
244	20230605	143400	260566285	4370	4370	4370	4370	0
245	20230605	143300	260566285	4370	4370	4370	4370	0
246	20230605	143200	260566285	4370	4370	4370	4370	3
247	20230605	143100	260553175	4370	4370	4370	4370	26
248	20230605	143000	260439555	4375	4370	4375	4370	12
249	20230605	142900	260387110	4375	4370	4375	4370	2048
250	20230605	142800	251437345	4375	4375	4375	4375	0
251	20230605	142700	251437345	4375	4375	4375	4375	0
252	20230605	142600	251437345	4375	4375	4375	4375	0
253	20230605	142500	251437345	4375	4370	4375	4370	12
254	20230605	142400	251384900	4370	4375	4375	4370	7
255	20230605	142300	251354305	4370	4370	4370	4370	11
256	20230605	142200	251306235	4370	4370	4370	4370	171
257	20230605	142100	250558965	4370	4370	4370	4370	0
258	20230605	142000	250558965	4370	4370	4370	4370	0
259	20230605	141900	250558965	4370	4370	4370	4370	0
260	20230605	141800	250558965	4370	4370	4370	4370	1
261	20230605	141700	250554595	4370	4370	4370	4370	0
262	20230605	141600	250554595	4370	4370	4370	4370	0
263	20230605	141500	250554595	4370	4370	4370	4370	0
264	20230605	141400	250554595	4370	4370	4370	4370	1
265	20230605	141300	250550225	4370	4370	4370	4370	0
266	20230605	141200	250550225	4370	4370	4370	4370	0
267	20230605	141100	250550225	4370	4370	4370	4370	1
268	20230605	141000	250545855	4370	4370	4370	4370	0
269	20230605	140900	250545855	4370	4370	4370	4365	14
270	20230605	140800	250484735	4365	4365	4365	4365	12
271	20230605	140700	250432355	4365	4370	4370	4365	1243
272	20230605	140600	245005400	4370	4370	4370	4370	0
273	20230605	140500	245005400	4370	4370	4370	4370	12
274	20230605	140400	244952960	4370	4370	4370	4370	17
275	20230605	140300	244878670	4370	4370	4370	4370	26
276	20230605	140200	244765050	4370	4375	4375	4370	379
277	20230605	140100	243107775	4375	4375	4375	4375	0
278	20230605	140000	243107775	4375	4375	4375	4375	0
279	20230605	135900	243107775	4375	4375	4375	4375	9
280	20230605	135800	243068400	4375	4375	4375	4370	11
281	20230605	135700	243020295	4375	4375	4375	4370	111
282	20230605	135600	242534750	4385	4385	4385	4385	0
283	20230605	135500	242534750	4385	4385	4385	4385	0
284	20230605	135400	242534750	4385	4385	4385	4385	0
285	20230605	135300	242534750	4385	4385	4385	4385	0
286	20230605	135200	242534750	4385	4385	4385	4385	0
287	20230605	135100	242534750	4385	4385	4385	4385	0
288	20230605	135000	242534750	4385	4385	4385	4385	0
289	20230605	134900	242534750	4385	4385	4385	4385	0
290	20230605	134800	242534750	4385	4385	4385	4385	1
291	20230605	134700	242530365	4385	4385	4385	4385	0
292	20230605	134600	242530365	4385	4385	4385	4385	0
293	20230605	134500	242530365	4385	4385	4385	4385	0
294	20230605	134400	242530365	4385	4385	4385	4385	2
295	20230605	134300	242521595	4370	4370	4370	4370	0
296	20230605	134200	242521595	4370	4370	4370	4370	0
297	20230605	134100	242521595	4370	4370	4370	4370	0
298	20230605	134000	242521595	4370	4370	4370	4370	20
299	20230605	133900	242434195	4370	4370	4370	4370	0
300	20230605	133800	242434195	4370	4370	4370	4370	2
301	20230605	133700	242425455	4390	4390	4390	4390	0
302	20230605	133600	242425455	4390	4390	4390	4390	0
303	20230605	133500	242425455	4390	4390	4390	4390	0
304	20230605	133400	242425455	4390	4370	4390	4370	93
305	20230605	133300	242019005	4365	4370	4370	4365	162
306	20230605	133200	241311130	4390	4390	4390	4390	0
307	20230605	133100	241311130	4390	4390	4390	4390	0
308	20230605	133000	241311130	4390	4390	4390	4390	0
309	20230605	132900	241311130	4390	4390	4390	4390	2
310	20230605	132800	241302350	4370	4370	4370	4370	0
311	20230605	132700	241302350	4370	4370	4370	4370	1
312	20230605	132600	241297980	4390	4390	4390	4390	0
313	20230605	132500	241297980	4390	4390	4390	4390	0
314	20230605	132400	241297980	4390	4390	4390	4390	0
315	20230605	132300	241297980	4390	4390	4390	4390	0
316	20230605	132200	241297980	4390	4390	4390	4390	0
317	20230605	132100	241297980	4390	4390	4390	4390	1
318	20230605	132000	241293590	4370	4370	4370	4370	50
319	20230605	131900	241075090	4390	4390	4390	4390	0
320	20230605	131800	241075090	4390	4390	4390	4390	0
321	20230605	131700	241075090	4390	4390	4390	4390	0
322	20230605	131600	241075090	4390	4390	4390	4390	0
323	20230605	131500	241075090	4390	4390	4390	4390	100
324	20230605	131400	240636090	4390	4390	4390	4390	0
325	20230605	131300	240636090	4390	4390	4390	4390	0
326	20230605	131200	240636090	4390	4390	4390	4390	229
327	20230605	131100	239630780	4390	4390	4390	4390	0
328	20230605	131000	239630780	4390	4390	4390	4390	0
329	20230605	130900	239630780	4390	4385	4390	4385	10
330	20230605	130800	239586925	4385	4385	4385	4385	3274
331	20230605	130700	225230435	4390	4385	4390	4385	552
332	20230605	130600	222809910	4385	4365	4385	4365	549
333	20230605	130500	220404545	4365	4365	4365	4365	41
334	20230605	130400	220225580	4365	4385	4385	4365	201
335	20230605	130300	219346185	4375	4385	4385	4375	300
336	20230605	130200	218031685	4385	4380	4385	4380	200
337	20230605	130100	217154695	4385	4385	4385	4385	70
338	20230605	130000	216847745	4385	4385	4385	4385	0
339	20230605	125900	216847745	4385	4385	4385	4385	0
340	20230605	125800	216847745	4385	4385	4385	4385	0
341	20230605	125700	216847745	4385	4380	4385	4380	88
342	20230605	125600	216462280	4385	4385	4385	4385	0
343	20230605	125500	216462280	4385	4385	4385	4380	3
344	20230605	125400	216449130	4380	4385	4385	4380	11
345	20230605	125300	216400900	4380	4380	4380	4380	16
346	20230605	125200	216330820	4385	4385	4385	4385	2
347	20230605	125100	216322050	4385	4380	4385	4380	100
348	20230605	125000	215884045	4380	4380	4380	4380	0
349	20230605	124900	215884045	4380	4380	4380	4380	0
350	20230605	124800	215884045	4380	4380	4380	4380	0
351	20230605	124700	215884045	4380	4380	4380	4380	0
352	20230605	124600	215884045	4380	4380	4380	4380	3
353	20230605	124500	215870905	4375	4375	4375	4375	0
354	20230605	124400	215870905	4375	4375	4375	4375	0
355	20230605	124300	215870905	4375	4375	4375	4375	2
356	20230605	124200	215862155	4375	4375	4375	4375	1
357	20230605	124100	215857780	4375	4375	4375	4375	14
358	20230605	124000	215796530	4375	4375	4375	4375	14
359	20230605	123900	215735280	4380	4375	4380	4375	24
360	20230605	123800	215630230	4375	4380	4385	4375	2070
361	20230605	123700	206568005	4385	4385	4385	4385	0
362	20230605	123600	206568005	4385	4385	4385	4385	2
363	20230605	123500	206559235	4385	4385	4385	4385	0
364	20230605	123400	206559235	4385	4385	4385	4385	10
365	20230605	123300	206515385	4380	4375	4380	4375	873
366	20230605	123200	202691965	4380	4380	4380	4380	0
367	20230605	123100	202691965	4380	4380	4380	4380	0
368	20230605	123000	202691965	4380	4380	4380	4380	10
369	20230605	122900	202648165	4375	4375	4375	4375	95
370	20230605	122800	202232540	4375	4375	4375	4375	5
371	20230605	122700	202210665	4375	4375	4375	4375	240
372	20230605	122600	201160665	4365	4365	4365	4365	0
373	20230605	122500	201160665	4365	4365	4365	4365	0
374	20230605	122400	201160665	4365	4365	4365	4365	0
375	20230605	122300	201160665	4365	4365	4365	4365	1
376	20230605	122200	201156300	4370	4370	4370	4370	0
377	20230605	122100	201156300	4370	4370	4370	4370	53
378	20230605	122000	200924690	4375	4375	4375	4375	0
379	20230605	121900	200924690	4375	4375	4375	4375	0
380	20230605	121800	200924690	4375	4375	4375	4375	1
381	20230605	121700	200920315	4375	4375	4375	4375	0
382	20230605	121600	200920315	4375	4370	4375	4370	20
383	20230605	121500	200832890	4380	4380	4380	4380	0
384	20230605	121400	200832890	4380	4380	4380	4380	0
385	20230605	121300	200832890	4380	4380	4380	4380	1
386	20230605	121200	200828510	4370	4370	4370	4370	0
387	20230605	121100	200828510	4370	4370	4370	4370	0
388	20230605	121000	200828510	4370	4370	4370	4370	0
389	20230605	120900	200828510	4370	4380	4380	4370	2
390	20230605	120800	200819760	4370	4360	4370	4360	178
391	20230605	120700	200041910	4370	4370	4370	4370	0
392	20230605	120600	200041910	4370	4370	4370	4370	0
393	20230605	120500	200041910	4370	4370	4370	4370	0
394	20230605	120400	200041910	4370	4370	4370	4370	0
395	20230605	120300	200041910	4370	4370	4370	4370	0
396	20230605	120200	200041910	4370	4370	4370	4370	5
397	20230605	120100	200020060	4370	4370	4370	4370	0
398	20230605	120000	200020060	4370	4370	4370	4370	100
399	20230605	115900	199583060	4370	4370	4370	4370	0
400	20230605	115800	199583060	4370	4370	4370	4370	0
401	20230605	115700	199583060	4370	4370	4370	4370	0
402	20230605	115600	199583060	4370	4370	4370	4370	0
403	20230605	115500	199583060	4370	4370	4370	4370	1
404	20230605	115400	199578690	4355	4355	4355	4355	1
405	20230605	115300	199574335	4360	4360	4360	4360	0
406	20230605	115200	199574335	4360	4360	4360	4360	452
407	20230605	115100	197603615	4360	4360	4360	4360	0
408	20230605	115000	197603615	4360	4360	4360	4360	0
409	20230605	114900	197603615	4360	4360	4360	4360	100
410	20230605	114800	197167615	4360	4360	4360	4360	0
411	20230605	114700	197167615	4360	4360	4360	4360	30
412	20230605	114600	197036815	4360	4360	4360	4360	0
413	20230605	114500	197036815	4360	4360	4360	4360	0
414	20230605	114400	197036815	4360	4360	4360	4360	20
415	20230605	114300	196949615	4360	4360	4360	4360	1
416	20230605	114200	196945255	4350	4350	4350	4350	0
417	20230605	114100	196945255	4350	4350	4350	4350	0
418	20230605	114000	196945255	4350	4350	4350	4350	0
419	20230605	113900	196945255	4350	4350	4350	4350	0
420	20230605	113800	196945255	4350	4360	4360	4350	713
421	20230605	113700	193843155	4360	4360	4360	4360	0
422	20230605	113600	193843155	4360	4360	4360	4360	0
423	20230605	113500	193843155	4360	4360	4360	4360	95
424	20230605	113400	193428955	4370	4370	4370	4370	0
425	20230605	113300	193428955	4370	4370	4370	4370	2
426	20230605	113200	193420215	4370	4370	4370	4370	0
427	20230605	113100	193420215	4370	4370	4370	4370	1
428	20230605	113000	193415845	4350	4350	4350	4350	165
429	20230605	112900	192698095	4380	4380	4380	4380	0
430	20230605	112800	192698095	4380	4380	4380	4380	0
431	20230605	112700	192698095	4380	4380	4380	4380	0
432	20230605	112600	192698095	4380	4380	4380	4380	0
433	20230605	112500	192698095	4380	4380	4380	4380	0
434	20230605	112400	192698095	4380	4380	4380	4380	0
435	20230605	112300	192698095	4380	4380	4380	4380	0
436	20230605	112200	192698095	4380	4365	4380	4365	500
437	20230605	112100	190513965	4365	4365	4365	4365	0
438	20230605	112000	190513965	4365	4365	4365	4365	0
439	20230605	111900	190513965	4365	4365	4365	4365	0
440	20230605	111800	190513965	4365	4365	4365	4365	0
441	20230605	111700	190513965	4365	4360	4365	4360	1632
442	20230605	111600	183398395	4360	4360	4360	4360	0
443	20230605	111500	183398395	4360	4360	4360	4360	0
444	20230605	111400	183398395	4360	4360	4360	4360	0
445	20230605	111300	183398395	4360	4360	4360	4360	0
446	20230605	111200	183398395	4360	4360	4360	4360	512
447	20230605	111100	181166075	4360	4360	4360	4360	10
448	20230605	111000	181122475	4350	4350	4350	4350	1765
449	20230605	110900	173444725	4350	4350	4350	4350	25
450	20230605	110800	173335975	4350	4350	4350	4350	0
451	20230605	110700	173335975	4350	4350	4350	4350	1
452	20230605	110600	173331625	4340	4340	4340	4340	0
453	20230605	110500	173331625	4340	4345	4345	4335	1443
454	20230605	110400	167072350	4350	4350	4350	4350	2
455	20230605	110300	167063650	4345	4345	4345	4345	0
456	20230605	110200	167063650	4345	4345	4345	4345	0
457	20230605	110100	167063650	4345	4345	4345	4345	0
458	20230605	110000	167063650	4345	4345	4345	4345	6
459	20230605	105900	167037580	4345	4345	4345	4340	134
460	20230605	105800	166455360	4345	4345	4345	4345	31
461	20230605	105700	166320665	4340	4340	4340	4340	0
462	20230605	105600	166320665	4340	4345	4345	4340	89
463	20230605	105500	165933965	4345	4345	4345	4345	100
464	20230605	105400	165499465	4345	4345	4345	4345	0
465	20230605	105300	165499465	4345	4345	4345	4345	9
466	20230605	105200	165460360	4345	4345	4345	4345	10
467	20230605	105100	165416910	4350	4350	4350	4350	1
468	20230605	105000	165412560	4345	4345	4345	4345	0
469	20230605	104900	165412560	4345	4350	4350	4345	320
470	20230605	104800	164021130	4350	4355	4355	4350	979
471	20230605	104700	159757730	4355	4355	4355	4355	0
472	20230605	104600	159757730	4355	4355	4355	4355	0
473	20230605	104500	159757730	4355	4355	4355	4355	12
474	20230605	104400	159705470	4355	4355	4355	4355	1
475	20230605	104300	159701115	4355	4355	4355	4355	50
476	20230605	104200	159483365	4360	4360	4360	4360	0
477	20230605	104100	159483365	4360	4360	4360	4360	0
478	20230605	104000	159483365	4360	4360	4360	4360	0
479	20230605	103900	159483365	4360	4360	4360	4360	0
480	20230605	103800	159483365	4360	4350	4360	4350	1300
481	20230605	103700	153826915	4350	4350	4350	4350	0
482	20230605	103600	153826915	4350	4350	4350	4350	0
483	20230605	103500	153826915	4350	4350	4350	4350	0
484	20230605	103400	153826915	4350	4350	4350	4350	0
485	20230605	103300	153826915	4350	4350	4350	4350	0
486	20230605	103200	153826915	4350	4350	4350	4350	365
487	20230605	103100	152239165	4330	4345	4350	4330	2927
488	20230605	103000	139522755	4350	4350	4350	4350	0
489	20230605	102900	139522755	4350	4350	4350	4350	0
490	20230605	102800	139522755	4350	4350	4350	4350	0
491	20230605	102700	139522755	4350	4350	4350	4350	0
492	20230605	102600	139522755	4350	4350	4350	4350	0
493	20230605	102500	139522755	4350	4350	4350	4350	0
494	20230605	102400	139522755	4350	4350	4350	4350	0
495	20230605	102300	139522755	4350	4350	4350	4350	52
496	20230605	102200	139296555	4350	4350	4350	4350	0
497	20230605	102100	139296555	4350	4350	4350	4350	2295
498	20230605	102000	129313305	4325	4325	4325	4325	0
499	20230605	101900	129313305	4325	4325	4325	4325	123
500	20230605	101800	128781330	4325	4325	4325	4325	0
501	20230605	101700	128781330	4325	4325	4325	4325	8
502	20230605	101600	128746730	4320	4320	4320	4320	400
503	20230605	101500	127018730	4320	4335	4335	4320	4110
504	20230605	101400	109214585	4335	4335	4335	4335	0
505	20230605	101300	109214585	4335	4335	4335	4335	0
506	20230605	101200	109214585	4335	4335	4335	4335	4
507	20230605	101100	109197245	4335	4335	4335	4335	0
508	20230605	101000	109197245	4335	4335	4335	4335	1
509	20230605	100900	109192910	4355	4355	4355	4355	0
510	20230605	100800	109192910	4355	4340	4355	4335	637
511	20230605	100700	106430495	4360	4360	4360	4360	0
512	20230605	100600	106430495	4360	4360	4360	4360	0
513	20230605	100500	106430495	4360	4360	4360	4360	0
514	20230605	100400	106430495	4360	4360	4360	4360	0
515	20230605	100300	106430495	4360	4360	4360	4360	2
516	20230605	100200	106421775	4360	4360	4360	4360	0
517	20230605	100100	106421775	4360	4360	4360	4360	0
518	20230605	100000	106421775	4360	4360	4360	4360	11
519	20230605	095900	106373815	4360	4360	4360	4360	0
520	20230605	095800	106373815	4360	4360	4360	4360	0
521	20230605	095700	106373815	4360	4360	4360	4360	0
522	20230605	095600	106373815	4360	4360	4360	4360	2
523	20230605	095500	106365095	4335	4355	4355	4335	219
524	20230605	095400	105415530	4355	4340	4355	4335	174
525	20230605	095300	104658160	4360	4360	4360	4360	0
526	20230605	095200	104658160	4360	4360	4360	4360	0
527	20230605	095100	104658160	4360	4360	4360	4360	0
528	20230605	095000	104658160	4360	4360	4360	4360	300
529	20230605	094900	103350160	4360	4360	4360	4360	0
530	20230605	094800	103350160	4360	4360	4360	4360	0
531	20230605	094700	103350160	4360	4360	4360	4360	1
532	20230605	094600	103345800	4340	4340	4340	4340	234
533	20230605	094500	102330240	4340	4360	4360	4340	401
534	20230605	094400	100581900	4360	4360	4360	4360	100
535	20230605	094300	100145900	4360	4360	4360	4360	1
536	20230605	094200	100141540	4325	4325	4325	4325	0
537	20230605	094100	100141540	4325	4360	4360	4325	2375
538	20230605	094000	89855575	4355	4355	4355	4355	0
539	20230605	093900	89855575	4355	4355	4355	4355	1
540	20230605	093800	89851220	4360	4360	4360	4360	0
541	20230605	093700	89851220	4360	4365	4370	4360	322
542	20230605	093600	88445260	4365	4360	4370	4360	563
543	20230605	093500	85987300	4365	4365	4365	4365	200
544	20230605	093400	85114300	4365	4360	4365	4360	2
545	20230605	093300	85105575	4365	4365	4365	4365	0
546	20230605	093200	85105575	4365	4360	4365	4360	102
547	20230605	093100	84660350	4350	4355	4365	4350	32
548	20230605	093000	84520845	4360	4360	4360	4360	1
549	20230605	092900	84516485	4350	4345	4350	4345	221
550	20230605	092800	83555140	4330	4330	4330	4330	0
551	20230605	092700	83555140	4330	4325	4330	4325	5287
552	20230605	092600	60662435	4330	4330	4330	4330	31
553	20230605	092500	60528205	4330	4325	4330	4325	427
554	20230605	092400	58681130	4330	4335	4335	4325	230
555	20230605	092300	57685575	4335	4340	4340	4335	808
556	20230605	092200	54180385	4345	4350	4350	4345	1560
557	20230605	092100	47396025	4355	4355	4355	4355	0
558	20230605	092000	47396025	4355	4355	4355	4355	440
559	20230605	091900	45479825	4355	4355	4355	4355	76
560	20230605	091800	45148845	4355	4355	4355	4355	124
561	20230605	091700	44608825	4355	4355	4355	4355	77
562	20230605	091600	44273490	4365	4355	4365	4355	707
563	20230605	091500	41194475	4360	4365	4365	4360	117
564	20230605	091400	40684300	4370	4380	4380	4370	56
565	20230605	091300	40439540	4365	4370	4370	4365	1302
566	20230605	091200	34750800	4375	4375	4375	4375	31
567	20230605	091100	34615175	4375	4380	4380	4375	907
568	20230605	091000	30644045	4385	4385	4385	4385	818
569	20230605	090900	27057115	4385	4390	4390	4385	447
570	20230605	090800	25096565	4390	4390	4390	4390	609
571	20230605	090700	22423055	4390	4385	4390	4385	139
572	20230605	090600	21813040	4385	4385	4385	4385	210
573	20230605	090500	20892190	4385	4385	4385	4385	12
574	20230605	090400	20839570	4385	4390	4390	4385	2529
575	20230605	090300	9741535	4390	4400	4400	4390	71
576	20230605	090200	9429835	4390	4400	4415	4390	316
577	20230605	090100	8041970	4395	4395	4395	4395	0
578	20230605	090000	8041970	4395	4385	4395	4385	1832