KissMeData/450140/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	746324685	4085	4085	4085	4085	5154
3	20230605	183600	746324685	4085	4085	4085	4085	0
4	20230605	183500	746324685	4085	4085	4085	4085	0
5	20230605	183400	746324685	4085	4085	4085	4085	0
6	20230605	183300	746324685	4085	4085	4085	4085	0
7	20230605	183200	746324685	4085	4085	4085	4085	0
8	20230605	183100	746324685	4085	4085	4085	4085	0
9	20230605	183000	746324685	4085	4085	4085	4085	0
10	20230605	182900	746324685	4085	4085	4085	4085	0
11	20230605	182800	746324685	4085	4085	4085	4085	0
12	20230605	182700	746324685	4085	4085	4085	4085	0
13	20230605	182600	746324685	4085	4085	4085	4085	0
14	20230605	182500	746324685	4085	4085	4085	4085	0
15	20230605	182400	746324685	4085	4085	4085	4085	0
16	20230605	182300	746324685	4085	4085	4085	4085	0
17	20230605	182200	746324685	4085	4085	4085	4085	0
18	20230605	182100	746324685	4085	4085	4085	4085	0
19	20230605	182000	746324685	4085	4085	4085	4085	0
20	20230605	181900	746324685	4085	4085	4085	4085	0
21	20230605	181800	746324685	4085	4085	4085	4085	0
22	20230605	181700	746324685	4085	4085	4085	4085	0
23	20230605	181600	746324685	4085	4085	4085	4085	0
24	20230605	181500	746324685	4085	4085	4085	4085	0
25	20230605	181400	746324685	4085	4085	4085	4085	0
26	20230605	181300	746324685	4085	4085	4085	4085	0
27	20230605	181200	746324685	4085	4085	4085	4085	0
28	20230605	181100	746324685	4085	4085	4085	4085	0
29	20230605	181000	746324685	4085	4085	4085	4085	0
30	20230605	180900	746324685	4085	4085	4085	4085	0
31	20230605	180800	746324685	4085	4085	4085	4085	0
32	20230605	180700	746324685	4085	4085	4085	4085	5154
33	20230605	180600	746324685	4085	4085	4085	4085	0
34	20230605	180500	746324685	4085	4085	4085	4085	0
35	20230605	180400	746324685	4085	4085	4085	4085	0
36	20230605	180300	746324685	4085	4085	4085	4085	0
37	20230605	180200	746324685	4085	4085	4085	4085	0
38	20230605	180100	746324685	4085	4085	4085	4085	0
39	20230605	180000	746324685	4085	4085	4085	4085	0
40	20230605	175900	746324685	4085	4085	4085	4085	0
41	20230605	175800	746324685	4085	4085	4085	4085	0
42	20230605	175700	746324685	4085	4085	4085	4085	0
43	20230605	175600	746324685	4085	4085	4085	4085	0
44	20230605	175500	746324685	4085	4085	4085	4085	0
45	20230605	175400	746324685	4085	4085	4085	4085	0
46	20230605	175300	746324685	4085	4085	4085	4085	0
47	20230605	175200	746324685	4085	4085	4085	4085	0
48	20230605	175100	746324685	4085	4085	4085	4085	0
49	20230605	175000	746324685	4085	4085	4085	4085	0
50	20230605	174900	746324685	4085	4085	4085	4085	0
51	20230605	174800	746324685	4085	4085	4085	4085	0
52	20230605	174700	746324685	4085	4085	4085	4085	0
53	20230605	174600	746324685	4085	4085	4085	4085	0
54	20230605	174500	746324685	4085	4085	4085	4085	0
55	20230605	174400	746324685	4085	4085	4085	4085	0
56	20230605	174300	746324685	4085	4085	4085	4085	0
57	20230605	174200	746324685	4085	4085	4085	4085	0
58	20230605	174100	746324685	4085	4085	4085	4085	0
59	20230605	174000	746324685	4085	4085	4085	4085	0
60	20230605	173900	746324685	4085	4085	4085	4085	0
61	20230605	173800	746324685	4085	4085	4085	4085	0
62	20230605	173700	746324685	4085	4085	4085	4085	5154
63	20230605	173600	746324685	4085	4085	4085	4085	0
64	20230605	173500	746324685	4085	4085	4085	4085	0
65	20230605	173400	746324685	4085	4085	4085	4085	0
66	20230605	173300	746324685	4085	4085	4085	4085	0
67	20230605	173200	746324685	4085	4085	4085	4085	0
68	20230605	173100	746324685	4085	4085	4085	4085	0
69	20230605	173000	746324685	4085	4085	4085	4085	0
70	20230605	172900	746324685	4085	4085	4085	4085	0
71	20230605	172800	746324685	4085	4085	4085	4085	0
72	20230605	172700	746324685	4085	4085	4085	4085	0
73	20230605	172600	746324685	4085	4085	4085	4085	0
74	20230605	172500	746324685	4085	4085	4085	4085	0
75	20230605	172400	746324685	4085	4085	4085	4085	0
76	20230605	172300	746324685	4085	4085	4085	4085	0
77	20230605	172200	746324685	4085	4085	4085	4085	0
78	20230605	172100	746324685	4085	4085	4085	4085	0
79	20230605	172000	746324685	4085	4085	4085	4085	0
80	20230605	171900	746324685	4085	4085	4085	4085	0
81	20230605	171800	746324685	4085	4085	4085	4085	0
82	20230605	171700	746324685	4085	4085	4085	4085	0
83	20230605	171600	746324685	4085	4085	4085	4085	0
84	20230605	171500	746324685	4085	4085	4085	4085	0
85	20230605	171400	746324685	4085	4085	4085	4085	0
86	20230605	171300	746324685	4085	4085	4085	4085	0
87	20230605	171200	746324685	4085	4085	4085	4085	0
88	20230605	171100	746324685	4085	4085	4085	4085	0
89	20230605	171000	746324685	4085	4085	4085	4085	0
90	20230605	170900	746324685	4085	4085	4085	4085	0
91	20230605	170800	746324685	4085	4085	4085	4085	0
92	20230605	170700	746324685	4085	4085	4085	4085	5154
93	20230605	170600	746324685	4085	4085	4085	4085	0
94	20230605	170500	746324685	4085	4085	4085	4085	0
95	20230605	170400	746324685	4085	4085	4085	4085	0
96	20230605	170300	746324685	4085	4085	4085	4085	0
97	20230605	170200	746324685	4085	4085	4085	4085	0
98	20230605	170100	746324685	4085	4085	4085	4085	0
99	20230605	170000	746324685	4085	4085	4085	4085	0
100	20230605	165900	746324685	4085	4085	4085	4085	0
101	20230605	165800	746324685	4085	4085	4085	4085	0
102	20230605	165700	746324685	4085	4085	4085	4085	0
103	20230605	165600	746324685	4085	4085	4085	4085	0
104	20230605	165500	746324685	4085	4085	4085	4085	0
105	20230605	165400	746324685	4085	4085	4085	4085	0
106	20230605	165300	746324685	4085	4085	4085	4085	0
107	20230605	165200	746324685	4085	4085	4085	4085	0
108	20230605	165100	746324685	4085	4085	4085	4085	0
109	20230605	165000	746324685	4085	4085	4085	4085	0
110	20230605	164900	746324685	4085	4085	4085	4085	0
111	20230605	164800	746324685	4085	4085	4085	4085	0
112	20230605	164700	746324685	4085	4085	4085	4085	0
113	20230605	164600	746324685	4085	4085	4085	4085	0
114	20230605	164500	746324685	4085	4085	4085	4085	0
115	20230605	164400	746324685	4085	4085	4085	4085	0
116	20230605	164300	746324685	4085	4085	4085	4085	0
117	20230605	164200	746324685	4085	4085	4085	4085	0
118	20230605	164100	746324685	4085	4085	4085	4085	0
119	20230605	164000	746324685	4085	4085	4085	4085	0
120	20230605	163900	746324685	4085	4085	4085	4085	0
121	20230605	163800	746324685	4085	4085	4085	4085	0
122	20230605	163700	746324685	4085	4085	4085	4085	5154
123	20230605	163600	746324685	4085	4085	4085	4085	0
124	20230605	163500	746324685	4085	4085	4085	4085	0
125	20230605	163400	746324685	4085	4085	4085	4085	0
126	20230605	163300	746324685	4085	4085	4085	4085	0
127	20230605	163200	746324685	4085	4085	4085	4085	0
128	20230605	163100	746324685	4085	4085	4085	4085	0
129	20230605	163000	746324685	4085	4085	4085	4085	0
130	20230605	162900	746324685	4085	4085	4085	4085	0
131	20230605	162800	746324685	4085	4085	4085	4085	0
132	20230605	162700	746324685	4085	4085	4085	4085	0
133	20230605	162600	746324685	4085	4085	4085	4085	0
134	20230605	162500	746324685	4085	4085	4085	4085	0
135	20230605	162400	746324685	4085	4085	4085	4085	0
136	20230605	162300	746324685	4085	4085	4085	4085	0
137	20230605	162200	746324685	4085	4085	4085	4085	0
138	20230605	162100	746324685	4085	4085	4085	4085	0
139	20230605	162000	746324685	4085	4085	4085	4085	0
140	20230605	161900	746324685	4085	4085	4085	4085	0
141	20230605	161800	746324685	4085	4085	4085	4085	0
142	20230605	161700	746324685	4085	4085	4085	4085	0
143	20230605	161600	746324685	4085	4085	4085	4085	0
144	20230605	161500	746324685	4085	4085	4085	4085	0
145	20230605	161400	746324685	4085	4085	4085	4085	0
146	20230605	161300	746324685	4085	4085	4085	4085	0
147	20230605	161200	746324685	4085	4085	4085	4085	0
148	20230605	161100	746324685	4085	4085	4085	4085	0
149	20230605	161000	746324685	4085	4085	4085	4085	0
150	20230605	160900	746324685	4085	4085	4085	4085	0
151	20230605	160800	746324685	4085	4085	4085	4085	0
152	20230605	160700	746324685	4085	4085	4085	4085	5154
153	20230605	160600	746324685	4085	4085	4085	4085	0
154	20230605	160500	746324685	4085	4085	4085	4085	0
155	20230605	160400	746324685	4085	4085	4085	4085	0
156	20230605	160300	746324685	4085	4085	4085	4085	0
157	20230605	160200	746324685	4085	4085	4085	4085	0
158	20230605	160100	746324685	4085	4085	4085	4085	0
159	20230605	160000	746324685	4085	4085	4085	4085	0
160	20230605	155900	746324685	4085	4085	4085	4085	0
161	20230605	155800	746324685	4085	4085	4085	4085	0
162	20230605	155700	746324685	4085	4085	4085	4085	0
163	20230605	155600	746324685	4085	4085	4085	4085	0
164	20230605	155500	746324685	4085	4085	4085	4085	0
165	20230605	155400	746324685	4085	4085	4085	4085	0
166	20230605	155300	746324685	4085	4085	4085	4085	0
167	20230605	155200	746324685	4085	4085	4085	4085	0
168	20230605	155100	746324685	4085	4085	4085	4085	0
169	20230605	155000	746324685	4085	4085	4085	4085	0
170	20230605	154900	746324685	4085	4085	4085	4085	0
171	20230605	154800	746324685	4085	4085	4085	4085	0
172	20230605	154700	746324685	4085	4085	4085	4085	0
173	20230605	154600	746324685	4085	4085	4085	4085	0
174	20230605	154500	746324685	4085	4085	4085	4085	0
175	20230605	154400	746324685	4085	4085	4085	4085	0
176	20230605	154300	746324685	4085	4085	4085	4085	0
177	20230605	154200	746324685	4085	4085	4085	4085	0
178	20230605	154100	746324685	4085	4085	4085	4085	0
179	20230605	154000	746324685	4085	4085	4085	4085	0
180	20230605	153900	746324685	4085	4085	4085	4085	0
181	20230605	153800	746324685	4085	4085	4085	4085	0
182	20230605	153700	746324685	4085	4085	4085	4085	5154
183	20230605	153600	746324685	4085	4085	4085	4085	0
184	20230605	153500	746324685	4085	4085	4085	4085	0
185	20230605	153400	746324685	4085	4085	4085	4085	0
186	20230605	153300	746324685	4085	4085	4085	4085	0
187	20230605	153200	746324685	4085	4085	4085	4085	0
188	20230605	153100	746324685	4085	4085	4085	4085	0
189	20230605	153000	746324685	4085	4085	4085	4085	5154
190	20230605	152900	725270595	4085	4085	4085	4085	0
191	20230605	152800	725270595	4085	4085	4085	4085	0
192	20230605	152700	725270595	4085	4085	4085	4085	0
193	20230605	152600	725270595	4085	4085	4085	4085	0
194	20230605	152500	725270595	4085	4085	4085	4085	0
195	20230605	152400	725270595	4085	4085	4085	4085	0
196	20230605	152300	725270595	4085	4085	4085	4085	0
197	20230605	152200	725270595	4085	4085	4085	4085	0
198	20230605	152100	725270595	4085	4085	4085	4085	0
199	20230605	152000	725270595	4085	4085	4085	4085	0
200	20230605	151900	725270595	4085	4090	4090	4085	619
201	20230605	151800	722740405	4090	4090	4090	4090	375
202	20230605	151700	721206655	4095	4090	4095	4090	965
203	20230605	151600	717256060	4095	4095	4095	4090	139
204	20230605	151500	716687420	4090	4085	4090	4085	1061
205	20230605	151400	712353065	4085	4090	4090	4085	799
206	20230605	151300	709089005	4090	4090	4090	4090	275
207	20230605	151200	707964255	4095	4090	4095	4085	471
208	20230605	151100	706038035	4090	4090	4095	4090	1518
209	20230605	151000	699828580	4090	4090	4090	4090	123
210	20230605	150900	699325510	4085	4085	4085	4080	276
211	20230605	150800	698198255	4090	4090	4090	4085	24
212	20230605	150700	698100180	4085	4085	4085	4085	100
213	20230605	150600	697691680	4085	4085	4090	4085	86
214	20230605	150500	697340315	4085	4090	4090	4085	201
215	20230605	150400	696519225	4090	4090	4090	4090	1
216	20230605	150300	696515135	4085	4085	4085	4085	45
217	20230605	150200	696331310	4085	4090	4090	4085	279
218	20230605	150100	695190845	4085	4085	4085	4085	0
219	20230605	150000	695190845	4085	4085	4085	4085	372
220	20230605	145900	693671225	4085	4085	4085	4085	0
221	20230605	145800	693671225	4085	4085	4085	4085	304
222	20230605	145700	692429385	4085	4085	4085	4085	44
223	20230605	145600	692249645	4090	4080	4090	4080	352
224	20230605	145500	690809975	4080	4085	4085	4080	665
225	20230605	145400	688094175	4085	4085	4085	4085	188
226	20230605	145300	687326195	4085	4085	4085	4085	257
227	20230605	145200	686276350	4085	4085	4085	4085	21
228	20230605	145100	686190565	4085	4095	4095	4085	189
229	20230605	145000	685417995	4095	4095	4095	4095	21
230	20230605	144900	685332000	4080	4080	4080	4080	134
231	20230605	144800	684785280	4080	4090	4090	4080	1195
232	20230605	144700	679907730	4080	4090	4090	4080	641
233	20230605	144600	677290280	4090	4090	4090	4090	50
234	20230605	144500	677085780	4090	4090	4090	4090	25
235	20230605	144400	676983530	4090	4090	4090	4090	40
236	20230605	144300	676819930	4090	4085	4090	4085	2463
237	20230605	144200	666758565	4080	4080	4080	4080	114
238	20230605	144100	666293445	4085	4080	4085	4080	28
239	20230605	144000	666179200	4080	4080	4085	4080	59
240	20230605	143900	665938205	4075	4085	4085	4075	233
241	20230605	143800	664988610	4085	4075	4085	4075	35
242	20230605	143700	664845775	4075	4075	4075	4075	128
243	20230605	143600	664324175	4080	4080	4080	4080	2214
244	20230605	143500	655291055	4080	4085	4085	4080	3579
245	20230605	143400	640671170	4090	4090	4090	4090	859
246	20230605	143300	637157860	4090	4090	4090	4090	76
247	20230605	143200	636847020	4095	4095	4095	4095	12
248	20230605	143100	636797880	4090	4090	4090	4090	148
249	20230605	143000	636192560	4090	4095	4095	4090	2337
250	20230605	142900	626625045	4095	4100	4100	4095	8
251	20230605	142800	626592270	4100	4100	4100	4100	0
252	20230605	142700	626592270	4100	4100	4100	4100	0
253	20230605	142600	626592270	4100	4100	4100	4100	101
254	20230605	142500	626178170	4100	4100	4100	4100	265
255	20230605	142400	625091670	4100	4100	4100	4100	0
256	20230605	142300	625091670	4100	4100	4100	4100	77
257	20230605	142200	624775970	4105	4105	4105	4105	31
258	20230605	142100	624648715	4105	4100	4105	4100	359
259	20230605	142000	623176265	4105	4100	4105	4100	76
260	20230605	141900	622864660	4100	4100	4100	4100	0
261	20230605	141800	622864660	4100	4095	4100	4095	251
262	20230605	141700	621835865	4100	4100	4100	4100	207
263	20230605	141600	620987165	4105	4105	4105	4105	21
264	20230605	141500	620900960	4105	4105	4105	4105	212
265	20230605	141400	620030700	4105	4105	4105	4105	900
266	20230605	141300	616336200	4100	4100	4100	4100	26
267	20230605	141200	616229600	4095	4095	4095	4095	0
268	20230605	141100	616229600	4095	4095	4095	4095	0
269	20230605	141000	616229600	4095	4095	4095	4095	0
270	20230605	140900	616229600	4095	4100	4100	4095	600
271	20230605	140800	613771780	4100	4100	4100	4100	0
272	20230605	140700	613771780	4100	4090	4100	4090	890
273	20230605	140600	610122920	4100	4100	4100	4100	0
274	20230605	140500	610122920	4100	4100	4100	4100	1
275	20230605	140400	610118820	4090	4090	4090	4090	383
276	20230605	140300	608552350	4085	4085	4085	4085	1
277	20230605	140200	608548265	4085	4085	4085	4085	45
278	20230605	140100	608364440	4090	4090	4090	4090	1
279	20230605	140000	608360350	4090	4090	4090	4090	18
280	20230605	135900	608286730	4090	4095	4095	4090	3451
281	20230605	135800	594167430	4095	4095	4095	4095	430
282	20230605	135700	592406580	4100	4100	4100	4100	57
283	20230605	135600	592172880	4100	4095	4100	4095	422
284	20230605	135500	590444780	4095	4095	4095	4095	3
285	20230605	135400	590432495	4095	4095	4095	4095	0
286	20230605	135300	590432495	4095	4095	4095	4095	648
287	20230605	135200	587778935	4095	4095	4095	4095	141
288	20230605	135100	587201540	4095	4095	4095	4095	0
289	20230605	135000	587201540	4095	4095	4095	4095	278
290	20230605	134900	586063130	4100	4100	4100	4100	0
291	20230605	134800	586063130	4100	4100	4100	4100	0
292	20230605	134700	586063130	4100	4100	4100	4100	72
293	20230605	134600	585767930	4100	4100	4100	4100	5
294	20230605	134500	585747430	4100	4100	4100	4100	0
295	20230605	134400	585747430	4100	4100	4100	4100	0
296	20230605	134300	585747430	4100	4100	4100	4100	373
297	20230605	134200	584218130	4090	4100	4100	4090	991
298	20230605	134100	580155190	4100	4100	4100	4100	1
299	20230605	134000	580151090	4100	4105	4105	4100	299
300	20230605	133900	578924190	4100	4100	4100	4100	240
301	20230605	133800	577940190	4100	4100	4100	4100	489
302	20230605	133700	575935290	4100	4100	4100	4100	69
303	20230605	133600	575652390	4100	4100	4100	4100	9
304	20230605	133500	575615490	4100	4100	4100	4100	1162
305	20230605	133400	570851290	4100	4100	4100	4100	99
306	20230605	133300	570445390	4100	4100	4100	4100	316
307	20230605	133200	569149790	4105	4105	4105	4105	10
308	20230605	133100	569108740	4105	4105	4105	4105	10
309	20230605	133000	569067690	4105	4090	4105	4090	222
310	20230605	132900	568159545	4095	4100	4100	4095	10
311	20230605	132800	568118590	4100	4100	4100	4100	99
312	20230605	132700	567712690	4100	4095	4100	4095	168
313	20230605	132600	567024640	4095	4100	4100	4095	2076
314	20230605	132500	558523415	4100	4095	4100	4095	136
315	20230605	132400	557966325	4100	4100	4100	4100	0
316	20230605	132300	557966325	4100	4100	4100	4100	156
317	20230605	132200	557326725	4100	4100	4100	4100	23
318	20230605	132100	557232425	4095	4100	4100	4095	877
319	20230605	132000	553637455	4100	4095	4100	4095	586
320	20230605	131900	551237025	4095	4095	4095	4095	0
321	20230605	131800	551237025	4095	4095	4095	4095	514
322	20230605	131700	549132195	4100	4100	4100	4100	50
323	20230605	131600	548927195	4100	4100	4100	4100	0
324	20230605	131500	548927195	4100	4095	4100	4095	75
325	20230605	131400	548619700	4095	4095	4095	4095	0
326	20230605	131300	548619700	4095	4095	4100	4095	310
327	20230605	131200	547349575	4100	4095	4100	4095	1002
328	20230605	131100	543241380	4095	4100	4100	4095	30
329	20230605	131000	543118455	4095	4095	4095	4095	0
330	20230605	130900	543118455	4095	4105	4105	4095	3
331	20230605	130800	543106150	4095	4105	4105	4095	3279
332	20230605	130700	529671455	4105	4105	4105	4105	32
333	20230605	130600	529540095	4105	4105	4105	4105	6
334	20230605	130500	529515465	4105	4105	4105	4105	407
335	20230605	130400	527844730	4105	4110	4110	4105	2054
336	20230605	130300	519412360	4110	4110	4110	4110	3
337	20230605	130200	519400030	4110	4110	4110	4110	20
338	20230605	130100	519317830	4115	4115	4115	4115	0
339	20230605	130000	519317830	4115	4115	4115	4115	24
340	20230605	125900	519219070	4120	4120	4120	4120	0
341	20230605	125800	519219070	4120	4120	4120	4120	99
342	20230605	125700	518811190	4120	4120	4120	4120	417
343	20230605	125600	517093150	4120	4120	4120	4120	1562
344	20230605	125500	510657710	4120	4115	4120	4115	121
345	20230605	125400	510159745	4115	4115	4115	4115	563
346	20230605	125300	507843000	4115	4115	4115	4115	149
347	20230605	125200	507229865	4115	4115	4115	4115	1286
348	20230605	125100	501937975	4110	4110	4110	4110	5
349	20230605	125000	501917425	4110	4105	4115	4105	73
350	20230605	124900	501617240	4105	4110	4110	4105	1017
351	20230605	124800	497440090	4110	4110	4110	4110	152
352	20230605	124700	496815370	4110	4110	4110	4110	0
353	20230605	124600	496815370	4110	4115	4115	4110	22
354	20230605	124500	496724900	4115	4115	4115	4115	150
355	20230605	124400	496107650	4120	4120	4120	4120	250
356	20230605	124300	495077650	4120	4120	4120	4120	13
357	20230605	124200	495024090	4115	4120	4120	4115	1259
358	20230605	124100	489837015	4110	4110	4110	4110	129
359	20230605	124000	489306825	4110	4110	4110	4110	218
360	20230605	123900	488410845	4115	4115	4115	4115	2342
361	20230605	123800	478773515	4105	4110	4110	4105	900
362	20230605	123700	475076515	4110	4115	4115	4110	1148
363	20230605	123600	470353090	4110	4115	4115	4110	1152
364	20230605	123500	465613705	4115	4120	4120	4115	57
365	20230605	123400	465379125	4110	4120	4120	4110	3
366	20230605	123300	465366775	4115	4120	4120	4115	3
367	20230605	123200	465354425	4110	4110	4110	4110	10
368	20230605	123100	465313325	4115	4115	4115	4115	1564
369	20230605	123000	458877465	4105	4110	4110	4105	444
370	20230605	122900	457052630	4110	4100	4110	4100	3749
371	20230605	122800	441670350	4110	4110	4110	4110	546
372	20230605	122700	439426290	4110	4110	4110	4110	888
373	20230605	122600	435776610	4110	4110	4110	4100	1571
374	20230605	122500	429335180	4110	4110	4110	4110	12
375	20230605	122400	429285860	4110	4110	4110	4110	0
376	20230605	122300	429285860	4110	4105	4110	4100	1701
377	20230605	122200	422309500	4105	4100	4105	4100	770
378	20230605	122100	419150720	4100	4100	4100	4100	643
379	20230605	122000	416514420	4105	4105	4105	4105	10
380	20230605	121900	416473370	4095	4095	4095	4095	139
381	20230605	121800	415904165	4095	4095	4095	4095	0
382	20230605	121700	415904165	4095	4095	4095	4095	3
383	20230605	121600	415891880	4095	4105	4105	4095	1181
384	20230605	121500	411047280	4105	4105	4105	4105	0
385	20230605	121400	411047280	4105	4100	4105	4095	1062
386	20230605	121300	406692985	4095	4095	4095	4095	483
387	20230605	121200	404715100	4095	4095	4095	4095	10
388	20230605	121100	404674150	4095	4100	4100	4095	2102
389	20230605	121000	396061920	4100	4100	4100	4100	30
390	20230605	120900	395938920	4105	4105	4105	4105	20
391	20230605	120800	395856820	4105	4100	4105	4100	202
392	20230605	120700	395028615	4100	4105	4105	4100	107
393	20230605	120600	394589905	4100	4100	4100	4100	100
394	20230605	120500	394179905	4105	4105	4105	4105	411
395	20230605	120400	392492750	4105	4110	4110	4105	2575
396	20230605	120300	381919500	4110	4115	4115	4110	488
397	20230605	120200	379911495	4115	4115	4115	4115	863
398	20230605	120100	376360250	4115	4115	4115	4115	347
399	20230605	120000	374932345	4115	4110	4115	4110	1982
400	20230605	115900	366786305	4105	4105	4110	4105	332
401	20230605	115800	365422945	4105	4105	4105	4105	0
402	20230605	115700	365422945	4105	4105	4105	4105	560
403	20230605	115600	363124145	4105	4100	4105	4100	120
404	20230605	115500	362631645	4100	4100	4100	4100	1
405	20230605	115400	362627545	4100	4100	4100	4100	52
406	20230605	115300	362414345	4100	4100	4105	4100	1878
407	20230605	115200	354713185	4100	4100	4100	4100	0
408	20230605	115100	354713185	4100	4095	4100	4095	3670
409	20230605	115000	339674135	4085	4085	4085	4085	0
410	20230605	114900	339674135	4085	4085	4085	4085	0
411	20230605	114800	339674135	4085	4085	4085	4085	0
412	20230605	114700	339674135	4085	4085	4085	4085	10
413	20230605	114600	339633285	4080	4085	4085	4080	242
414	20230605	114500	338645220	4085	4085	4085	4085	2
415	20230605	114400	338637050	4085	4085	4085	4085	14
416	20230605	114300	338579860	4085	4095	4095	4085	269
417	20230605	114200	337480985	4085	4085	4085	4085	153
418	20230605	114100	336855980	4090	4090	4090	4090	344
419	20230605	114000	335449020	4090	4090	4090	4090	130
420	20230605	113900	334917320	4095	4095	4095	4095	61
421	20230605	113800	334667525	4090	4090	4090	4090	121
422	20230605	113700	334172635	4090	4090	4090	4090	9
423	20230605	113600	334135825	4090	4090	4090	4090	639
424	20230605	113500	331522315	4095	4095	4095	4095	5
425	20230605	113400	331501840	4095	4095	4095	4095	0
426	20230605	113300	331501840	4095	4095	4095	4095	1
427	20230605	113200	331497745	4090	4090	4090	4090	210
428	20230605	113100	330638845	4095	4095	4095	4095	10
429	20230605	113000	330597895	4095	4095	4095	4095	0
430	20230605	112900	330597895	4095	4095	4095	4095	184
431	20230605	112800	329844415	4095	4090	4095	4090	71
432	20230605	112700	329554020	4085	4085	4085	4085	1
433	20230605	112600	329549935	4085	4085	4085	4085	0
434	20230605	112500	329549935	4085	4090	4090	4085	379
435	20230605	112400	328000040	4090	4090	4090	4090	0
436	20230605	112300	328000040	4090	4075	4090	4075	2053
437	20230605	112200	319614680	4070	4070	4070	4070	521
438	20230605	112100	317494210	4075	4080	4080	4075	422
439	20230605	112000	315772930	4080	4080	4080	4080	18
440	20230605	111900	315699490	4080	4080	4080	4080	30
441	20230605	111800	315577090	4080	4080	4080	4080	70
442	20230605	111700	315291490	4080	4080	4080	4080	11
443	20230605	111600	315246610	4080	4080	4080	4080	2332
444	20230605	111500	305732050	4090	4090	4090	4090	0
445	20230605	111400	305732050	4090	4085	4090	4085	247
446	20230605	111300	304723050	4085	4085	4085	4085	63
447	20230605	111200	304465695	4090	4090	4090	4090	0
448	20230605	111100	304465695	4090	4090	4095	4090	16
449	20230605	111000	304400250	4095	4095	4095	4095	0
450	20230605	110900	304400250	4095	4095	4095	4095	200
451	20230605	110800	303581250	4080	4080	4080	4080	17
452	20230605	110700	303511890	4095	4090	4095	4090	174
453	20230605	110600	302800225	4090	4090	4090	4090	150
454	20230605	110500	302186725	4095	4080	4095	4080	3025
455	20230605	110400	289833135	4070	4070	4070	4070	126
456	20230605	110300	289320315	4080	4070	4080	4070	96
457	20230605	110200	288929170	4075	4075	4075	4075	1
458	20230605	110100	288925095	4070	4070	4075	4070	163
459	20230605	110000	288261680	4075	4075	4075	4070	977
460	20230605	105900	284280645	4080	4080	4080	4080	0
461	20230605	105800	284280645	4080	4080	4080	4075	349
462	20230605	105700	282858430	4075	4075	4075	4075	226
463	20230605	105600	281937480	4080	4080	4080	4080	50
464	20230605	105500	281733480	4070	4070	4070	4070	0
465	20230605	105400	281733480	4070	4070	4070	4070	0
466	20230605	105300	281733480	4070	4070	4070	4070	318
467	20230605	105200	280439220	4075	4080	4080	4075	1157
468	20230605	105100	275720120	4080	4080	4080	4080	128
469	20230605	105000	275197880	4085	4090	4090	4085	846
470	20230605	104900	271741960	4085	4090	4090	4085	2579
471	20230605	104800	261194320	4090	4085	4090	4085	179
472	20230605	104700	260462235	4090	4090	4090	4090	15
473	20230605	104600	260400885	4090	4095	4095	4085	2001
474	20230605	104500	252217245	4090	4090	4095	4090	624
475	20230605	104400	249665065	4095	4090	4095	4090	20
476	20230605	104300	249583235	4095	4095	4095	4090	33
477	20230605	104200	249448105	4095	4095	4095	4095	2
478	20230605	104100	249439915	4095	4095	4095	4095	0
479	20230605	104000	249439915	4095	4095	4095	4095	0
480	20230605	103900	249439915	4095	4095	4095	4095	0
481	20230605	103800	249439915	4095	4100	4100	4090	23
482	20230605	103700	249345790	4100	4100	4100	4100	0
483	20230605	103600	249345790	4100	4095	4100	4090	1990
484	20230605	103500	241205015	4095	4100	4100	4095	327
485	20230605	103400	239865340	4100	4100	4100	4100	599
486	20230605	103300	237409440	4100	4085	4100	4085	1638
487	20230605	103200	230701095	4095	4090	4095	4090	353
488	20230605	103100	229257075	4095	4095	4095	4090	567
489	20230605	103000	226935465	4095	4095	4095	4095	23
490	20230605	102900	226841280	4095	4090	4095	4085	2218
491	20230605	102800	217769385	4090	4085	4090	4085	114
492	20230605	102700	217303175	4085	4090	4090	4085	36
493	20230605	102600	217155950	4090	4090	4090	4090	1
494	20230605	102500	217151860	4085	4085	4085	4085	0
495	20230605	102400	217151860	4085	4085	4085	4085	377
496	20230605	102300	215611815	4085	4085	4085	4080	258
497	20230605	102200	214558585	4085	4090	4090	4085	36
498	20230605	102100	214411350	4090	4090	4090	4090	1
499	20230605	102000	214407260	4085	4080	4085	4080	82
500	20230605	101900	214072325	4085	4085	4085	4085	5
501	20230605	101800	214051900	4090	4090	4090	4075	49
502	20230605	101700	213851885	4085	4085	4085	4075	1741
503	20230605	101600	206740125	4085	4085	4085	4085	16
504	20230605	101500	206674765	4075	4075	4075	4075	2
505	20230605	101400	206666615	4075	4075	4075	4075	5
506	20230605	101300	206646240	4075	4080	4080	4075	152
507	20230605	101200	206026810	4075	4075	4080	4075	428
508	20230605	101100	204282660	4075	4075	4075	4075	313
509	20230605	101000	203007185	4075	4075	4075	4075	2
510	20230605	100900	202999035	4080	4080	4080	4080	203
511	20230605	100800	202170795	4080	4080	4080	4080	0
512	20230605	100700	202170795	4080	4075	4080	4075	63
513	20230605	100600	201913780	4075	4075	4075	4075	293
514	20230605	100500	200719805	4075	4075	4075	4070	1330
515	20230605	100400	195300365	4075	4075	4075	4075	111
516	20230605	100300	194848040	4080	4080	4080	4080	155
517	20230605	100200	194215640	4080	4080	4080	4080	100
518	20230605	100100	193807640	4080	4090	4090	4080	502
519	20230605	100000	191754480	4090	4090	4090	4090	2
520	20230605	095900	191746300	4085	4085	4085	4085	29
521	20230605	095800	191627835	4090	4085	4090	4085	765
522	20230605	095700	188499165	4085	4085	4085	4085	387
523	20230605	095600	186918270	4080	4080	4080	4080	0
524	20230605	095500	186918270	4080	4080	4080	4080	1747
525	20230605	095400	179790510	4080	4080	4080	4075	221
526	20230605	095300	178889035	4075	4075	4075	4075	6
527	20230605	095200	178864585	4070	4070	4070	4070	116
528	20230605	095100	178392465	4070	4070	4070	4070	1281
529	20230605	095000	173178795	4070	4075	4075	4070	1920
530	20230605	094900	165361430	4075	4070	4075	4070	62
531	20230605	094800	165109080	4070	4070	4070	4070	907
532	20230605	094700	161417590	4070	4070	4070	4070	13
533	20230605	094600	161364680	4070	4070	4070	4050	5
534	20230605	094500	161344350	4070	4070	4070	4070	1
535	20230605	094400	161340280	4050	4070	4070	4050	328
536	20230605	094300	160005880	4070	4070	4070	4070	0
537	20230605	094200	160005880	4070	4070	4070	4070	0
538	20230605	094100	160005880	4070	4070	4070	4070	54
539	20230605	094000	159786100	4070	4070	4070	4070	68
540	20230605	093900	159509340	4065	4050	4065	4045	1039
541	20230605	093800	155303655	4045	4065	4065	4045	68
542	20230605	093700	155028575	4070	4065	4070	4065	49
543	20230605	093600	154829340	4065	4070	4070	4065	67
544	20230605	093500	154556920	4065	4065	4065	4065	107
545	20230605	093400	154121965	4070	4070	4070	4070	51
546	20230605	093300	153914395	4070	4055	4070	4055	998
547	20230605	093200	149865575	4050	4040	4050	4040	1611
548	20230605	093100	143346460	4035	4040	4040	4035	1574
549	20230605	093000	136995320	4040	4045	4045	4040	535
550	20230605	092900	134833760	4045	4045	4045	4045	0
551	20230605	092800	134833760	4045	4045	4045	4045	345
552	20230605	092700	133438235	4045	4045	4050	4045	32
553	20230605	092600	133308645	4045	4045	4045	4045	1
554	20230605	092500	133304600	4050	4040	4050	4040	568
555	20230605	092400	131008730	4040	4040	4040	4040	2797
556	20230605	092300	119708850	4035	4035	4035	4035	1
557	20230605	092200	119704815	4035	4045	4045	4035	463
558	20230605	092100	117834225	4045	4045	4050	4045	1710
559	20230605	092000	110916650	4050	4050	4050	4050	100
560	20230605	091900	110511650	4055	4050	4055	4050	102
561	20230605	091800	110098540	4050	4045	4050	4045	103
562	20230605	091700	109681630	4045	4045	4045	4045	588
563	20230605	091600	107303170	4055	4050	4055	4050	406
564	20230605	091500	105657960	4055	4055	4055	4055	194
565	20230605	091400	104871290	4055	4055	4055	4055	0
566	20230605	091300	104871290	4055	4045	4055	4040	1702
567	20230605	091200	97975115	4055	4055	4055	4055	20
568	20230605	091100	97894015	4055	4060	4060	4055	3
569	20230605	091000	97881845	4010	4060	4060	4010	4698
570	20230605	090900	78943900	4060	4080	4080	4060	3579
571	20230605	090800	64380135	4085	4095	4095	4085	171
572	20230605	090700	63680350	4095	4100	4100	4095	1247
573	20230605	090600	58570210	4095	4075	4100	4075	3342
574	20230605	090500	44905985	4075	4075	4075	4075	2
575	20230605	090400	44897835	4075	4075	4075	4065	248
576	20230605	090300	43889035	4065	4075	4075	4065	220
577	20230605	090200	42992545	4080	4080	4080	4080	1
578	20230605	090100	42988465	4085	4085	4090	4085	710
579	20230605	090000	40086805	4090	4025	4090	4025	9946