KissMeData/299170/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184900	169949915	2115	2115	2115	2115	1814
3	20230605	184800	169949915	2115	2115	2115	2115	0
4	20230605	184700	169949915	2115	2115	2115	2115	0
5	20230605	184600	169949915	2115	2115	2115	2115	0
6	20230605	184500	169949915	2115	2115	2115	2115	0
7	20230605	184400	169949915	2115	2115	2115	2115	0
8	20230605	184300	169949915	2115	2115	2115	2115	0
9	20230605	184200	169949915	2115	2115	2115	2115	0
10	20230605	184100	169949915	2115	2115	2115	2115	0
11	20230605	184000	169949915	2115	2115	2115	2115	0
12	20230605	183900	169949915	2115	2115	2115	2115	0
13	20230605	183800	169949915	2115	2115	2115	2115	0
14	20230605	183700	169949915	2115	2115	2115	2115	0
15	20230605	183600	169949915	2115	2115	2115	2115	0
16	20230605	183500	169949915	2115	2115	2115	2115	0
17	20230605	183400	169949915	2115	2115	2115	2115	0
18	20230605	183300	169949915	2115	2115	2115	2115	0
19	20230605	183200	169949915	2115	2115	2115	2115	0
20	20230605	183100	169949915	2115	2115	2115	2115	0
21	20230605	183000	169949915	2115	2115	2115	2115	0
22	20230605	182900	169949915	2115	2115	2115	2115	0
23	20230605	182800	169949915	2115	2115	2115	2115	0
24	20230605	182700	169949915	2115	2115	2115	2115	0
25	20230605	182600	169949915	2115	2115	2115	2115	0
26	20230605	182500	169949915	2115	2115	2115	2115	0
27	20230605	182400	169949915	2115	2115	2115	2115	0
28	20230605	182300	169949915	2115	2115	2115	2115	0
29	20230605	182200	169949915	2115	2115	2115	2115	0
30	20230605	182100	169949915	2115	2115	2115	2115	0
31	20230605	182000	169949915	2115	2115	2115	2115	0
32	20230605	181900	169949915	2115	2115	2115	2115	1814
33	20230605	181800	169949915	2115	2115	2115	2115	0
34	20230605	181700	169949915	2115	2115	2115	2115	0
35	20230605	181600	169949915	2115	2115	2115	2115	0
36	20230605	181500	169949915	2115	2115	2115	2115	0
37	20230605	181400	169949915	2115	2115	2115	2115	0
38	20230605	181300	169949915	2115	2115	2115	2115	0
39	20230605	181200	169949915	2115	2115	2115	2115	0
40	20230605	181100	169949915	2115	2115	2115	2115	0
41	20230605	181000	169949915	2115	2115	2115	2115	0
42	20230605	180900	169949915	2115	2115	2115	2115	0
43	20230605	180800	169949915	2115	2115	2115	2115	0
44	20230605	180700	169949915	2115	2115	2115	2115	0
45	20230605	180600	169949915	2115	2115	2115	2115	0
46	20230605	180500	169949915	2115	2115	2115	2115	0
47	20230605	180400	169949915	2115	2115	2115	2115	0
48	20230605	180300	169949915	2115	2115	2115	2115	0
49	20230605	180200	169949915	2115	2115	2115	2115	0
50	20230605	180100	169949915	2115	2115	2115	2115	0
51	20230605	180000	169949915	2115	2115	2115	2115	0
52	20230605	175900	169949915	2115	2115	2115	2115	0
53	20230605	175800	169949915	2115	2115	2115	2115	0
54	20230605	175700	169949915	2115	2115	2115	2115	0
55	20230605	175600	169949915	2115	2115	2115	2115	0
56	20230605	175500	169949915	2115	2115	2115	2115	0
57	20230605	175400	169949915	2115	2115	2115	2115	0
58	20230605	175300	169949915	2115	2115	2115	2115	0
59	20230605	175200	169949915	2115	2115	2115	2115	0
60	20230605	175100	169949915	2115	2115	2115	2115	0
61	20230605	175000	169949915	2115	2115	2115	2115	0
62	20230605	174900	169949915	2115	2115	2115	2115	1814
63	20230605	174800	169949915	2115	2115	2115	2115	0
64	20230605	174700	169949915	2115	2115	2115	2115	0
65	20230605	174600	169949915	2115	2115	2115	2115	0
66	20230605	174500	169949915	2115	2115	2115	2115	0
67	20230605	174400	169949915	2115	2115	2115	2115	0
68	20230605	174300	169949915	2115	2115	2115	2115	0
69	20230605	174200	169949915	2115	2115	2115	2115	0
70	20230605	174100	169949915	2115	2115	2115	2115	0
71	20230605	174000	169949915	2115	2115	2115	2115	0
72	20230605	173900	169949915	2115	2115	2115	2115	0
73	20230605	173800	169949915	2115	2115	2115	2115	0
74	20230605	173700	169949915	2115	2115	2115	2115	0
75	20230605	173600	169949915	2115	2115	2115	2115	0
76	20230605	173500	169949915	2115	2115	2115	2115	0
77	20230605	173400	169949915	2115	2115	2115	2115	0
78	20230605	173300	169949915	2115	2115	2115	2115	0
79	20230605	173200	169949915	2115	2115	2115	2115	0
80	20230605	173100	169949915	2115	2115	2115	2115	0
81	20230605	173000	169949915	2115	2115	2115	2115	0
82	20230605	172900	169949915	2115	2115	2115	2115	0
83	20230605	172800	169949915	2115	2115	2115	2115	0
84	20230605	172700	169949915	2115	2115	2115	2115	0
85	20230605	172600	169949915	2115	2115	2115	2115	0
86	20230605	172500	169949915	2115	2115	2115	2115	0
87	20230605	172400	169949915	2115	2115	2115	2115	0
88	20230605	172300	169949915	2115	2115	2115	2115	0
89	20230605	172200	169949915	2115	2115	2115	2115	0
90	20230605	172100	169949915	2115	2115	2115	2115	0
91	20230605	172000	169949915	2115	2115	2115	2115	0
92	20230605	171900	169949915	2115	2115	2115	2115	1814
93	20230605	171800	169949915	2115	2115	2115	2115	0
94	20230605	171700	169949915	2115	2115	2115	2115	0
95	20230605	171600	169949915	2115	2115	2115	2115	0
96	20230605	171500	169949915	2115	2115	2115	2115	0
97	20230605	171400	169949915	2115	2115	2115	2115	0
98	20230605	171300	169949915	2115	2115	2115	2115	0
99	20230605	171200	169949915	2115	2115	2115	2115	0
100	20230605	171100	169949915	2115	2115	2115	2115	0
101	20230605	171000	169949915	2115	2115	2115	2115	0
102	20230605	170900	169949915	2115	2115	2115	2115	0
103	20230605	170800	169949915	2115	2115	2115	2115	0
104	20230605	170700	169949915	2115	2115	2115	2115	0
105	20230605	170600	169949915	2115	2115	2115	2115	0
106	20230605	170500	169949915	2115	2115	2115	2115	0
107	20230605	170400	169949915	2115	2115	2115	2115	0
108	20230605	170300	169949915	2115	2115	2115	2115	0
109	20230605	170200	169949915	2115	2115	2115	2115	0
110	20230605	170100	169949915	2115	2115	2115	2115	0
111	20230605	170000	169949915	2115	2115	2115	2115	0
112	20230605	165900	169949915	2115	2115	2115	2115	0
113	20230605	165800	169949915	2115	2115	2115	2115	0
114	20230605	165700	169949915	2115	2115	2115	2115	0
115	20230605	165600	169949915	2115	2115	2115	2115	0
116	20230605	165500	169949915	2115	2115	2115	2115	0
117	20230605	165400	169949915	2115	2115	2115	2115	0
118	20230605	165300	169949915	2115	2115	2115	2115	0
119	20230605	165200	169949915	2115	2115	2115	2115	0
120	20230605	165100	169949915	2115	2115	2115	2115	0
121	20230605	165000	169949915	2115	2115	2115	2115	0
122	20230605	164900	169949915	2115	2115	2115	2115	1814
123	20230605	164800	169949915	2115	2115	2115	2115	0
124	20230605	164700	169949915	2115	2115	2115	2115	0
125	20230605	164600	169949915	2115	2115	2115	2115	0
126	20230605	164500	169949915	2115	2115	2115	2115	0
127	20230605	164400	169949915	2115	2115	2115	2115	0
128	20230605	164300	169949915	2115	2115	2115	2115	0
129	20230605	164200	169949915	2115	2115	2115	2115	0
130	20230605	164100	169949915	2115	2115	2115	2115	0
131	20230605	164000	169949915	2115	2115	2115	2115	0
132	20230605	163900	169949915	2115	2115	2115	2115	0
133	20230605	163800	169949915	2115	2115	2115	2115	0
134	20230605	163700	169949915	2115	2115	2115	2115	0
135	20230605	163600	169949915	2115	2115	2115	2115	0
136	20230605	163500	169949915	2115	2115	2115	2115	0
137	20230605	163400	169949915	2115	2115	2115	2115	0
138	20230605	163300	169949915	2115	2115	2115	2115	0
139	20230605	163200	169949915	2115	2115	2115	2115	0
140	20230605	163100	169949915	2115	2115	2115	2115	0
141	20230605	163000	169949915	2115	2115	2115	2115	0
142	20230605	162900	169949915	2115	2115	2115	2115	0
143	20230605	162800	169949915	2115	2115	2115	2115	0
144	20230605	162700	169949915	2115	2115	2115	2115	0
145	20230605	162600	169949915	2115	2115	2115	2115	0
146	20230605	162500	169949915	2115	2115	2115	2115	0
147	20230605	162400	169949915	2115	2115	2115	2115	0
148	20230605	162300	169949915	2115	2115	2115	2115	0
149	20230605	162200	169949915	2115	2115	2115	2115	0
150	20230605	162100	169949915	2115	2115	2115	2115	0
151	20230605	162000	169949915	2115	2115	2115	2115	0
152	20230605	161900	169949915	2115	2115	2115	2115	1814
153	20230605	161800	169949915	2115	2115	2115	2115	0
154	20230605	161700	169949915	2115	2115	2115	2115	0
155	20230605	161600	169949915	2115	2115	2115	2115	0
156	20230605	161500	169949915	2115	2115	2115	2115	0
157	20230605	161400	169949915	2115	2115	2115	2115	0
158	20230605	161300	169949915	2115	2115	2115	2115	0
159	20230605	161200	169949915	2115	2115	2115	2115	0
160	20230605	161100	169949915	2115	2115	2115	2115	0
161	20230605	161000	169949915	2115	2115	2115	2115	0
162	20230605	160900	169949915	2115	2115	2115	2115	0
163	20230605	160800	169949915	2115	2115	2115	2115	0
164	20230605	160700	169949915	2115	2115	2115	2115	0
165	20230605	160600	169949915	2115	2115	2115	2115	0
166	20230605	160500	169949915	2115	2115	2115	2115	0
167	20230605	160400	169949915	2115	2115	2115	2115	0
168	20230605	160300	169949915	2115	2115	2115	2115	0
169	20230605	160200	169949915	2115	2115	2115	2115	0
170	20230605	160100	169949915	2115	2115	2115	2115	0
171	20230605	160000	169949915	2115	2115	2115	2115	0
172	20230605	155900	169949915	2115	2115	2115	2115	0
173	20230605	155800	169949915	2115	2115	2115	2115	0
174	20230605	155700	169949915	2115	2115	2115	2115	0
175	20230605	155600	169949915	2115	2115	2115	2115	0
176	20230605	155500	169949915	2115	2115	2115	2115	0
177	20230605	155400	169949915	2115	2115	2115	2115	0
178	20230605	155300	169949915	2115	2115	2115	2115	0
179	20230605	155200	169949915	2115	2115	2115	2115	0
180	20230605	155100	169949915	2115	2115	2115	2115	0
181	20230605	155000	169949915	2115	2115	2115	2115	0
182	20230605	154900	169949915	2115	2115	2115	2115	1814
183	20230605	154800	169949915	2115	2115	2115	2115	0
184	20230605	154700	169949915	2115	2115	2115	2115	0
185	20230605	154600	169949915	2115	2115	2115	2115	0
186	20230605	154500	169949915	2115	2115	2115	2115	0
187	20230605	154400	169949915	2115	2115	2115	2115	0
188	20230605	154300	169949915	2115	2115	2115	2115	0
189	20230605	154200	169949915	2115	2115	2115	2115	0
190	20230605	154100	169949915	2115	2115	2115	2115	0
191	20230605	154000	169949915	2115	2115	2115	2115	0
192	20230605	153900	169949915	2115	2115	2115	2115	0
193	20230605	153800	169949915	2115	2115	2115	2115	0
194	20230605	153700	169949915	2115	2115	2115	2115	0
195	20230605	153600	169949915	2115	2115	2115	2115	0
196	20230605	153500	169949915	2115	2115	2115	2115	0
197	20230605	153400	169949915	2115	2115	2115	2115	0
198	20230605	153300	169949915	2115	2115	2115	2115	0
199	20230605	153200	169949915	2115	2115	2115	2115	0
200	20230605	153100	169949915	2115	2115	2115	2115	0
201	20230605	153000	169949915	2115	2115	2115	2115	1814
202	20230605	152900	166113305	2115	2115	2115	2115	0
203	20230605	152800	166113305	2115	2115	2115	2115	0
204	20230605	152700	166113305	2115	2115	2115	2115	0
205	20230605	152600	166113305	2115	2115	2115	2115	0
206	20230605	152500	166113305	2115	2115	2115	2115	0
207	20230605	152400	166113305	2115	2115	2115	2115	0
208	20230605	152300	166113305	2115	2115	2115	2115	0
209	20230605	152200	166113305	2115	2115	2115	2115	0
210	20230605	152100	166113305	2115	2115	2115	2115	0
211	20230605	152000	166113305	2115	2115	2115	2115	0
212	20230605	151900	166113305	2115	2115	2115	2110	87
213	20230605	151800	165929350	2115	2115	2115	2115	57
214	20230605	151700	165808795	2105	2105	2105	2105	243
215	20230605	151600	165297280	2105	2105	2105	2105	1268
216	20230605	151500	162628140	2100	2100	2100	2100	322
217	20230605	151400	161951940	2105	2105	2105	2105	0
218	20230605	151300	161951940	2105	2105	2105	2105	50
219	20230605	151200	161846690	2090	2090	2090	2090	0
220	20230605	151100	161846690	2090	2090	2090	2090	0
221	20230605	151000	161846690	2090	2095	2095	2090	3044
222	20230605	150900	155477165	2095	2105	2105	2095	720
223	20230605	150800	153966000	2105	2105	2105	2105	10
224	20230605	150700	153944950	2100	2105	2105	2100	300
225	20230605	150600	153314030	2110	2110	2110	2110	0
226	20230605	150500	153314030	2110	2110	2110	2110	0
227	20230605	150400	153314030	2110	2110	2110	2110	0
228	20230605	150300	153314030	2110	2115	2115	2110	48
229	20230605	150200	153212580	2105	2105	2105	2105	0
230	20230605	150100	153212580	2105	2105	2105	2105	117
231	20230605	150000	152966295	2105	2105	2105	2105	32
232	20230605	145900	152898935	2115	2115	2115	2115	1
233	20230605	145800	152896820	2120	2120	2120	2120	0
234	20230605	145700	152896820	2120	2115	2120	2110	479
235	20230605	145600	151885640	2115	2115	2115	2115	640
236	20230605	145500	150532040	2115	2115	2115	2115	4
237	20230605	145400	150523580	2110	2110	2110	2110	0
238	20230605	145300	150523580	2110	2110	2110	2110	2122
239	20230605	145200	146046160	2110	2110	2110	2110	20
240	20230605	145100	146003960	2110	2110	2110	2110	794
241	20230605	145000	144328620	2110	2110	2110	2110	10
242	20230605	144900	144307520	2110	2110	2110	2110	226
243	20230605	144800	143830660	2110	2110	2110	2110	10
244	20230605	144700	143809560	2115	2115	2115	2115	0
245	20230605	144600	143809560	2115	2115	2115	2115	20
246	20230605	144500	143767260	2115	2115	2115	2115	310
247	20230605	144400	143111610	2115	2115	2115	2115	343
248	20230605	144300	142386165	2115	2115	2115	2115	835
249	20230605	144200	140620140	2110	2110	2110	2110	2092
250	20230605	144100	136206020	2110	2110	2110	2110	0
251	20230605	144000	136206020	2110	2110	2110	2110	2
252	20230605	143900	136201800	2110	2110	2110	2110	0
253	20230605	143800	136201800	2110	2110	2110	2110	3
254	20230605	143700	136195470	2110	2110	2110	2110	0
255	20230605	143600	136195470	2110	2110	2110	2110	2
256	20230605	143500	136191250	2100	2100	2100	2100	0
257	20230605	143400	136191250	2100	2105	2105	2100	483
258	20230605	143300	135175925	2105	2105	2105	2105	50
259	20230605	143200	135070675	2110	2110	2110	2110	0
260	20230605	143100	135070675	2110	2110	2110	2110	0
261	20230605	143000	135070675	2110	2110	2110	2110	0
262	20230605	142900	135070675	2110	2110	2110	2110	0
263	20230605	142800	135070675	2110	2110	2110	2110	0
264	20230605	142700	135070675	2110	2110	2110	2110	0
265	20230605	142600	135070675	2110	2110	2110	2110	0
266	20230605	142500	135070675	2110	2110	2110	2110	0
267	20230605	142400	135070675	2110	2110	2110	2110	0
268	20230605	142300	135070675	2110	2110	2110	2110	0
269	20230605	142200	135070675	2110	2105	2110	2105	1531
270	20230605	142100	131844050	2105	2105	2105	2105	0
271	20230605	142000	131844050	2105	2105	2105	2105	0
272	20230605	141900	131844050	2105	2105	2105	2105	0
273	20230605	141800	131844050	2105	2105	2105	2105	50
274	20230605	141700	131738800	2105	2105	2105	2105	0
275	20230605	141600	131738800	2105	2105	2105	2105	0
276	20230605	141500	131738800	2105	2105	2105	2105	5
277	20230605	141400	131728275	2110	2110	2110	2110	0
278	20230605	141300	131728275	2110	2110	2110	2110	0
279	20230605	141200	131728275	2110	2110	2110	2110	0
280	20230605	141100	131728275	2110	2110	2110	2110	1
281	20230605	141000	131726165	2105	2105	2105	2105	57
282	20230605	140900	131606180	2110	2110	2110	2110	1
283	20230605	140800	131604070	2110	2110	2110	2110	345
284	20230605	140700	130876120	2105	2105	2105	2105	100
285	20230605	140600	130665620	2105	2105	2105	2105	202
286	20230605	140500	130240410	2105	2105	2105	2105	476
287	20230605	140400	129238430	2095	2095	2095	2095	0
288	20230605	140300	129238430	2095	2095	2095	2095	1000
289	20230605	140200	127143430	2100	2100	2100	2100	676
290	20230605	140100	125723830	2095	2095	2095	2095	457
291	20230605	140000	124766415	2095	2095	2095	2095	0
292	20230605	135900	124766415	2095	2100	2100	2095	121
293	20230605	135800	124512915	2095	2100	2100	2095	180
294	20230605	135700	124135090	2100	2100	2100	2100	888
295	20230605	135600	122270290	2100	2100	2100	2100	282
296	20230605	135500	121678090	2100	2100	2100	2100	116
297	20230605	135400	121434490	2100	2105	2105	2100	311
298	20230605	135300	120780040	2105	2105	2105	2105	146
299	20230605	135200	120472710	2105	2105	2105	2105	104
300	20230605	135100	120253790	2105	2105	2105	2105	0
301	20230605	135000	120253790	2105	2105	2105	2105	0
302	20230605	134900	120253790	2105	2105	2105	2105	147
303	20230605	134800	119944355	2105	2105	2105	2105	130
304	20230605	134700	119670705	2105	2110	2110	2105	1788
305	20230605	134600	115904195	2110	2110	2110	2110	108
306	20230605	134500	115676315	2105	2105	2105	2105	0
307	20230605	134400	115676315	2105	2105	2105	2105	478
308	20230605	134300	114670125	2110	2110	2110	2110	500
309	20230605	134200	113615125	2110	2110	2110	2110	0
310	20230605	134100	113615125	2110	2110	2110	2110	0
311	20230605	134000	113615125	2110	2110	2110	2110	0
312	20230605	133900	113615125	2110	2110	2110	2110	1
313	20230605	133800	113613015	2110	2110	2110	2110	279
314	20230605	133700	113024325	2110	2110	2110	2110	0
315	20230605	133600	113024325	2110	2110	2110	2110	0
316	20230605	133500	113024325	2110	2110	2110	2110	50
317	20230605	133400	112918825	2110	2110	2110	2110	348
318	20230605	133300	112184545	2115	2110	2115	2110	1255
319	20230605	133200	109536255	2110	2110	2110	2110	0
320	20230605	133100	109536255	2110	2110	2110	2110	0
321	20230605	133000	109536255	2110	2110	2110	2110	0
322	20230605	132900	109536255	2110	2110	2110	2110	0
323	20230605	132800	109536255	2110	2110	2110	2110	0
324	20230605	132700	109536255	2110	2110	2110	2110	1000
325	20230605	132600	107426255	2100	2100	2100	2100	0
326	20230605	132500	107426255	2100	2100	2100	2100	0
327	20230605	132400	107426255	2100	2100	2100	2100	0
328	20230605	132300	107426255	2100	2100	2100	2100	0
329	20230605	132200	107426255	2100	2105	2105	2100	1003
330	20230605	132100	105315510	2105	2105	2105	2105	10
331	20230605	132000	105294460	2105	2110	2110	2105	42
332	20230605	131900	105205890	2110	2110	2110	2110	0
333	20230605	131800	105205890	2110	2110	2110	2110	0
334	20230605	131700	105205890	2110	2110	2110	2110	149
335	20230605	131600	104891500	2105	2105	2105	2105	0
336	20230605	131500	104891500	2105	2105	2105	2105	156
337	20230605	131400	104563120	2105	2105	2105	2105	0
338	20230605	131300	104563120	2105	2105	2105	2105	57
339	20230605	131200	104443135	2105	2105	2105	2105	0
340	20230605	131100	104443135	2105	2105	2105	2105	86
341	20230605	131000	104262105	2105	2105	2105	2105	0
342	20230605	130900	104262105	2105	2105	2105	2105	0
343	20230605	130800	104262105	2105	2105	2105	2105	0
344	20230605	130700	104262105	2105	2105	2105	2105	0
345	20230605	130600	104262105	2105	2105	2105	2105	10
346	20230605	130500	104241055	2100	2100	2100	2100	0
347	20230605	130400	104241055	2100	2100	2100	2100	0
348	20230605	130300	104241055	2100	2100	2100	2100	0
349	20230605	130200	104241055	2100	2100	2100	2100	0
350	20230605	130100	104241055	2100	2100	2100	2100	0
351	20230605	130000	104241055	2100	2100	2100	2100	11
352	20230605	125900	104217955	2105	2100	2105	2100	52
353	20230605	125800	104108750	2100	2100	2100	2100	76
354	20230605	125700	103949150	2100	2100	2100	2100	0
355	20230605	125600	103949150	2100	2100	2100	2100	0
356	20230605	125500	103949150	2100	2100	2100	2100	0
357	20230605	125400	103949150	2100	2100	2100	2100	1
358	20230605	125300	103947050	2100	2105	2105	2100	500
359	20230605	125200	102895915	2105	2105	2105	2105	0
360	20230605	125100	102895915	2105	2105	2105	2105	50
361	20230605	125000	102790665	2110	2110	2110	2110	24
362	20230605	124900	102740025	2110	2110	2110	2110	0
363	20230605	124800	102740025	2110	2110	2110	2110	0
364	20230605	124700	102740025	2110	2110	2110	2110	0
365	20230605	124600	102740025	2110	2110	2110	2110	190
366	20230605	124500	102339125	2110	2110	2110	2110	176
367	20230605	124400	101967765	2110	2110	2110	2110	0
368	20230605	124300	101967765	2110	2110	2110	2110	1
369	20230605	124200	101965655	2115	2115	2115	2115	0
370	20230605	124100	101965655	2115	2115	2115	2115	0
371	20230605	124000	101965655	2115	2115	2115	2115	0
372	20230605	123900	101965655	2115	2115	2115	2115	0
373	20230605	123800	101965655	2115	2115	2115	2115	3
374	20230605	123700	101959310	2115	2115	2115	2115	81
375	20230605	123600	101787995	2120	2120	2120	2120	0
376	20230605	123500	101787995	2120	2120	2120	2120	0
377	20230605	123400	101787995	2120	2120	2120	2120	393
378	20230605	123300	100954835	2115	2115	2115	2115	527
379	20230605	123200	99840230	2110	2110	2110	2110	707
380	20230605	123100	98348460	2105	2105	2105	2105	1379
381	20230605	123000	95445665	2105	2105	2105	2105	0
382	20230605	122900	95445665	2105	2105	2105	2105	0
383	20230605	122800	95445665	2105	2105	2105	2105	0
384	20230605	122700	95445665	2105	2105	2105	2105	19
385	20230605	122600	95405670	2105	2105	2105	2105	2
386	20230605	122500	95401460	2100	2100	2100	2100	0
387	20230605	122400	95401460	2100	2100	2100	2100	0
388	20230605	122300	95401460	2100	2100	2100	2100	0
389	20230605	122200	95401460	2100	2100	2100	2100	0
390	20230605	122100	95401460	2100	2100	2100	2100	262
391	20230605	122000	94851260	2100	2100	2100	2100	237
392	20230605	121900	94353560	2100	2100	2100	2100	0
393	20230605	121800	94353560	2100	2100	2100	2100	0
394	20230605	121700	94353560	2100	2100	2100	2100	500
395	20230605	121600	93303560	2100	2100	2100	2100	0
396	20230605	121500	93303560	2100	2100	2100	2100	0
397	20230605	121400	93303560	2100	2100	2100	2100	0
398	20230605	121300	93303560	2100	2100	2100	2100	0
399	20230605	121200	93303560	2100	2100	2100	2100	0
400	20230605	121100	93303560	2100	2100	2100	2100	0
401	20230605	121000	93303560	2100	2100	2100	2100	0
402	20230605	120900	93303560	2100	2100	2100	2100	0
403	20230605	120800	93303560	2100	2100	2100	2100	0
404	20230605	120700	93303560	2100	2100	2100	2100	5
405	20230605	120600	93293060	2100	2100	2100	2100	33
406	20230605	120500	93223760	2105	2105	2105	2105	0
407	20230605	120400	93223760	2105	2105	2105	2105	0
408	20230605	120300	93223760	2105	2105	2105	2105	34
409	20230605	120200	93152190	2105	2105	2105	2105	0
410	20230605	120100	93152190	2105	2105	2105	2105	0
411	20230605	120000	93152190	2105	2105	2105	2105	210
412	20230605	115900	92710140	2110	2110	2110	2110	0
413	20230605	115800	92710140	2110	2110	2110	2110	2
414	20230605	115700	92705920	2105	2105	2105	2105	30
415	20230605	115600	92642770	2105	2105	2105	2105	1225
416	20230605	115500	90064145	2105	2095	2105	2095	2111
417	20230605	115400	85631630	2090	2090	2090	2090	0
418	20230605	115300	85631630	2090	2090	2090	2090	1
419	20230605	115200	85629540	2095	2095	2095	2095	32
420	20230605	115100	85562500	2095	2090	2095	2090	154
421	20230605	115000	85240620	2095	2095	2095	2095	300
422	20230605	114900	84612120	2095	2095	2095	2095	0
423	20230605	114800	84612120	2095	2095	2095	2095	100
424	20230605	114700	84402620	2095	2095	2095	2095	36
425	20230605	114600	84327200	2095	2095	2095	2095	0
426	20230605	114500	84327200	2095	2095	2095	2095	0
427	20230605	114400	84327200	2095	2095	2095	2095	50
428	20230605	114300	84222450	2095	2095	2095	2095	36
429	20230605	114200	84147030	2095	2095	2095	2095	100
430	20230605	114100	83937530	2095	2095	2095	2095	0
431	20230605	114000	83937530	2095	2095	2095	2095	0
432	20230605	113900	83937530	2095	2095	2095	2095	132
433	20230605	113800	83660990	2095	2095	2095	2095	4
434	20230605	113700	83652610	2095	2095	2095	2095	0
435	20230605	113600	83652610	2095	2095	2095	2095	0
436	20230605	113500	83652610	2095	2095	2095	2095	32
437	20230605	113400	83585570	2095	2095	2095	2095	4
438	20230605	113300	83577190	2090	2090	2090	2090	0
439	20230605	113200	83577190	2090	2090	2090	2090	100
440	20230605	113100	83368190	2095	2095	2095	2095	33
441	20230605	113000	83299055	2095	2095	2095	2095	4
442	20230605	112900	83290675	2095	2095	2095	2095	0
443	20230605	112800	83290675	2095	2095	2095	2095	0
444	20230605	112700	83290675	2095	2095	2095	2095	0
445	20230605	112600	83290675	2095	2095	2095	2095	4
446	20230605	112500	83282295	2090	2095	2095	2090	80
447	20230605	112400	83114930	2095	2095	2095	2095	0
448	20230605	112300	83114930	2095	2090	2095	2090	464
449	20230605	112200	82145160	2085	2085	2085	2085	0
450	20230605	112100	82145160	2085	2085	2085	2085	1
451	20230605	112000	82143075	2095	2095	2095	2095	0
452	20230605	111900	82143075	2095	2095	2095	2095	0
453	20230605	111800	82143075	2095	2095	2095	2095	0
454	20230605	111700	82143075	2095	2095	2095	2095	0
455	20230605	111600	82143075	2095	2095	2095	2095	0
456	20230605	111500	82143075	2095	2095	2095	2095	0
457	20230605	111400	82143075	2095	2095	2095	2095	0
458	20230605	111300	82143075	2095	2095	2095	2095	0
459	20230605	111200	82143075	2095	2095	2095	2095	0
460	20230605	111100	82143075	2095	2095	2095	2095	0
461	20230605	111000	82143075	2095	2095	2095	2095	0
462	20230605	110900	82143075	2095	2085	2095	2080	11
463	20230605	110800	82120160	2075	2075	2075	2075	0
464	20230605	110700	82120160	2075	2075	2075	2075	0
465	20230605	110600	82120160	2075	2075	2075	2075	0
466	20230605	110500	82120160	2075	2095	2095	2075	3632
467	20230605	110400	74558325	2095	2095	2095	2095	0
468	20230605	110300	74558325	2095	2095	2095	2095	4
469	20230605	110200	74549945	2095	2095	2095	2095	0
470	20230605	110100	74549945	2095	2095	2095	2095	32
471	20230605	110000	74482905	2095	2095	2095	2095	0
472	20230605	105900	74482905	2095	2095	2095	2095	0
473	20230605	105800	74482905	2095	2095	2095	2095	0
474	20230605	105700	74482905	2095	2090	2095	2090	365
475	20230605	105600	73719295	2090	2090	2090	2090	0
476	20230605	105500	73719295	2090	2090	2090	2090	0
477	20230605	105400	73719295	2090	2090	2090	2090	0
478	20230605	105300	73719295	2090	2090	2090	2090	0
479	20230605	105200	73719295	2090	2090	2090	2090	0
480	20230605	105100	73719295	2090	2090	2090	2090	0
481	20230605	105000	73719295	2090	2090	2090	2090	1088
482	20230605	104900	71445375	2090	2095	2095	2090	130
483	20230605	104800	71173035	2095	2095	2095	2095	0
484	20230605	104700	71173035	2095	2100	2100	2095	146
485	20230605	104600	70867040	2100	2100	2100	2100	4
486	20230605	104500	70858640	2095	2095	2095	2095	0
487	20230605	104400	70858640	2095	2100	2100	2095	56
488	20230605	104300	70741190	2095	2095	2095	2095	0
489	20230605	104200	70741190	2095	2100	2100	2095	510
490	20230605	104100	69671685	2095	2095	2095	2095	986
491	20230605	104000	67606015	2095	2095	2095	2095	0
492	20230605	103900	67606015	2095	2095	2095	2095	23
493	20230605	103800	67557830	2090	2090	2090	2090	50
494	20230605	103700	67453330	2090	2090	2090	2090	50
495	20230605	103600	67348830	2090	2090	2090	2090	58
496	20230605	103500	67227610	2095	2095	2095	2095	4
497	20230605	103400	67219230	2095	2095	2095	2095	0
498	20230605	103300	67219230	2095	2095	2095	2095	24
499	20230605	103200	67168950	2095	2095	2095	2095	4
500	20230605	103100	67160570	2095	2095	2095	2095	29
501	20230605	103000	67099815	2095	2095	2095	2095	0
502	20230605	102900	67099815	2095	2095	2095	2095	4
503	20230605	102800	67091435	2095	2095	2095	2095	0
504	20230605	102700	67091435	2095	2095	2095	2095	55
505	20230605	102600	66976210	2095	2085	2095	2085	11
506	20230605	102500	66953215	2090	2090	2090	2090	0
507	20230605	102400	66953215	2090	2090	2090	2090	0
508	20230605	102300	66953215	2090	2090	2090	2090	0
509	20230605	102200	66953215	2090	2090	2090	2090	0
510	20230605	102100	66953215	2090	2090	2090	2090	0
511	20230605	102000	66953215	2090	2090	2090	2090	0
512	20230605	101900	66953215	2090	2090	2090	2090	0
513	20230605	101800	66953215	2090	2090	2090	2090	800
514	20230605	101700	65281215	2080	2090	2090	2080	200
515	20230605	101600	64864475	2080	2090	2090	2080	2500
516	20230605	101500	59648495	2090	2090	2090	2090	0
517	20230605	101400	59648495	2090	2090	2090	2090	32
518	20230605	101300	59581615	2095	2095	2095	2095	154
519	20230605	101200	59258985	2095	2095	2095	2095	275
520	20230605	101100	58682860	2095	2095	2095	2095	97
521	20230605	101000	58479645	2090	2090	2090	2090	0
522	20230605	100900	58479645	2090	2090	2090	2090	261
523	20230605	100800	57934155	2090	2090	2090	2090	250
524	20230605	100700	57411655	2090	2095	2095	2090	633
525	20230605	100600	56087630	2095	2095	2095	2095	209
526	20230605	100500	55649775	2095	2095	2095	2095	4
527	20230605	100400	55641395	2095	2095	2095	2095	30
528	20230605	100300	55578545	2090	2090	2090	2090	415
529	20230605	100200	54711195	2090	2085	2090	2085	963
530	20230605	100100	52698675	2085	2085	2085	2085	0
531	20230605	100000	52698675	2085	2085	2085	2085	0
532	20230605	095900	52698675	2085	2085	2085	2085	4
533	20230605	095800	52690335	2085	2085	2085	2085	32
534	20230605	095700	52623615	2080	2080	2080	2080	1
535	20230605	095600	52621535	2080	2085	2085	2080	959
536	20230605	095500	50622550	2085	2085	2085	2085	241
537	20230605	095400	50120065	2080	2085	2085	2080	31
538	20230605	095300	50055480	2085	2085	2085	2085	0
539	20230605	095200	50055480	2085	2080	2085	2080	114
540	20230605	095100	49818340	2080	2080	2080	2080	1
541	20230605	095000	49816260	2080	2080	2080	2080	36
542	20230605	094900	49741380	2080	2080	2080	2080	0
543	20230605	094800	49741380	2080	2080	2080	2080	0
544	20230605	094700	49741380	2080	2080	2080	2080	36
545	20230605	094600	49666500	2080	2080	2080	2080	0
546	20230605	094500	49666500	2080	2080	2080	2080	36
547	20230605	094400	49591620	2075	2075	2075	2075	300
548	20230605	094300	48969120	2080	2080	2080	2080	36
549	20230605	094200	48894240	2080	2080	2080	2080	0
550	20230605	094100	48894240	2080	2080	2080	2080	32
551	20230605	094000	48827680	2080	2080	2080	2080	13
552	20230605	093900	48800640	2080	2080	2080	2080	2
553	20230605	093800	48796480	2075	2075	2075	2075	80
554	20230605	093700	48630480	2075	2070	2075	2070	634
555	20230605	093600	47316005	2070	2070	2070	2070	60
556	20230605	093500	47191805	2070	2070	2070	2070	1184
557	20230605	093400	44740925	2075	2075	2075	2075	0
558	20230605	093300	44740925	2075	2075	2075	2075	0
559	20230605	093200	44740925	2075	2075	2075	2075	1
560	20230605	093100	44738850	2070	2070	2070	2070	11
561	20230605	093000	44716080	2075	2075	2075	2075	64
562	20230605	092900	44583280	2070	2070	2070	2070	0
563	20230605	092800	44583280	2070	2070	2070	2070	27
564	20230605	092700	44527390	2075	2075	2075	2075	1
565	20230605	092600	44525315	2070	2070	2070	2070	62
566	20230605	092500	44396975	2075	2075	2075	2075	0
567	20230605	092400	44396975	2075	2075	2075	2075	425
568	20230605	092300	43515100	2075	2075	2075	2075	295
569	20230605	092200	42902975	2075	2075	2075	2075	300
570	20230605	092100	42280475	2080	2080	2080	2080	1633
571	20230605	092000	38883835	2080	2080	2080	2080	0
572	20230605	091900	38883835	2080	2065	2080	2065	1142
573	20230605	091800	36512170	2065	2070	2070	2065	306
574	20230605	091700	35878760	2070	2075	2075	2070	1331
575	20230605	091600	33121855	2080	2080	2080	2080	419
576	20230605	091500	32250335	2080	2080	2080	2080	200
577	20230605	091400	31834335	2080	2080	2080	2080	100
578	20230605	091300	31626335	2080	2080	2080	2080	0
579	20230605	091200	31626335	2080	2080	2080	2080	10
580	20230605	091100	31605535	2085	2085	2085	2085	196
581	20230605	091000	31196875	2085	2085	2085	2080	206
582	20230605	090900	30767990	2085	2075	2090	2075	2542
583	20230605	090800	25472975	2075	2075	2075	2075	0
584	20230605	090700	25472975	2075	2075	2075	2075	0
585	20230605	090600	25472975	2075	2060	2075	2060	701
586	20230605	090500	24018880	2055	2080	2085	2055	5729
587	20230605	090400	12170500	2080	2080	2080	2080	865
588	20230605	090300	10371300	2080	2085	2085	2080	3439
589	20230605	090200	3213225	2090	2090	2090	2090	524
590	20230605	090100	2118065	2095	2090	2095	2090	323
591	20230605	090000	1442975	2090	2080	2090	2080	693