KissMeData/046940/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190500	352987110	3550	3550	3550	3550	1132
3	20230607	190400	352987110	3550	3550	3550	3550	0
4	20230607	190300	352987110	3550	3550	3550	3550	0
5	20230607	190200	352987110	3550	3550	3550	3550	0
6	20230607	190100	352987110	3550	3550	3550	3550	0
7	20230607	190000	352987110	3550	3550	3550	3550	0
8	20230607	185900	352987110	3550	3550	3550	3550	0
9	20230607	185800	352987110	3550	3550	3550	3550	0
10	20230607	185700	352987110	3550	3550	3550	3550	0
11	20230607	185600	352987110	3550	3550	3550	3550	0
12	20230607	185500	352987110	3550	3550	3550	3550	0
13	20230607	185400	352987110	3550	3550	3550	3550	0
14	20230607	185300	352987110	3550	3550	3550	3550	0
15	20230607	185200	352987110	3550	3550	3550	3550	0
16	20230607	185100	352987110	3550	3550	3550	3550	0
17	20230607	185000	352987110	3550	3550	3550	3550	0
18	20230607	184900	352987110	3550	3550	3550	3550	0
19	20230607	184800	352987110	3550	3550	3550	3550	0
20	20230607	184700	352987110	3550	3550	3550	3550	0
21	20230607	184600	352987110	3550	3550	3550	3550	0
22	20230607	184500	352987110	3550	3550	3550	3550	0
23	20230607	184400	352987110	3550	3550	3550	3550	0
24	20230607	184300	352987110	3550	3550	3550	3550	0
25	20230607	184200	352987110	3550	3550	3550	3550	0
26	20230607	184100	352987110	3550	3550	3550	3550	0
27	20230607	184000	352987110	3550	3550	3550	3550	0
28	20230607	183900	352987110	3550	3550	3550	3550	0
29	20230607	183800	352987110	3550	3550	3550	3550	0
30	20230607	183700	352987110	3550	3550	3550	3550	0
31	20230607	183600	352987110	3550	3550	3550	3550	0
32	20230607	183500	352987110	3550	3550	3550	3550	1132
33	20230607	183400	352987110	3550	3550	3550	3550	0
34	20230607	183300	352987110	3550	3550	3550	3550	0
35	20230607	183200	352987110	3550	3550	3550	3550	0
36	20230607	183100	352987110	3550	3550	3550	3550	0
37	20230607	183000	352987110	3550	3550	3550	3550	0
38	20230607	182900	352987110	3550	3550	3550	3550	0
39	20230607	182800	352987110	3550	3550	3550	3550	0
40	20230607	182700	352987110	3550	3550	3550	3550	0
41	20230607	182600	352987110	3550	3550	3550	3550	0
42	20230607	182500	352987110	3550	3550	3550	3550	0
43	20230607	182400	352987110	3550	3550	3550	3550	0
44	20230607	182300	352987110	3550	3550	3550	3550	0
45	20230607	182200	352987110	3550	3550	3550	3550	0
46	20230607	182100	352987110	3550	3550	3550	3550	0
47	20230607	182000	352987110	3550	3550	3550	3550	0
48	20230607	181900	352987110	3550	3550	3550	3550	0
49	20230607	181800	352987110	3550	3550	3550	3550	0
50	20230607	181700	352987110	3550	3550	3550	3550	0
51	20230607	181600	352987110	3550	3550	3550	3550	0
52	20230607	181500	352987110	3550	3550	3550	3550	0
53	20230607	181400	352987110	3550	3550	3550	3550	0
54	20230607	181300	352987110	3550	3550	3550	3550	0
55	20230607	181200	352987110	3550	3550	3550	3550	0
56	20230607	181100	352987110	3550	3550	3550	3550	0
57	20230607	181000	352987110	3550	3550	3550	3550	0
58	20230607	180900	352987110	3550	3550	3550	3550	0
59	20230607	180800	352987110	3550	3550	3550	3550	0
60	20230607	180700	352987110	3550	3550	3550	3550	0
61	20230607	180600	352987110	3550	3550	3550	3550	0
62	20230607	180500	352987110	3550	3550	3550	3550	1132
63	20230607	180400	352987110	3550	3550	3550	3550	0
64	20230607	180300	352987110	3550	3550	3550	3550	0
65	20230607	180200	352987110	3550	3550	3550	3550	0
66	20230607	180100	352987110	3550	3550	3550	3550	0
67	20230607	180000	352987110	3550	3550	3550	3550	0
68	20230607	175900	352987110	3550	3550	3550	3550	0
69	20230607	175800	352987110	3550	3550	3550	3550	0
70	20230607	175700	352987110	3550	3550	3550	3550	0
71	20230607	175600	352987110	3550	3550	3550	3550	0
72	20230607	175500	352987110	3550	3550	3550	3550	0
73	20230607	175400	352987110	3550	3550	3550	3550	0
74	20230607	175300	352987110	3550	3550	3550	3550	0
75	20230607	175200	352987110	3550	3550	3550	3550	0
76	20230607	175100	352987110	3550	3550	3550	3550	0
77	20230607	175000	352987110	3550	3550	3550	3550	0
78	20230607	174900	352987110	3550	3550	3550	3550	0
79	20230607	174800	352987110	3550	3550	3550	3550	0
80	20230607	174700	352987110	3550	3550	3550	3550	0
81	20230607	174600	352987110	3550	3550	3550	3550	0
82	20230607	174500	352987110	3550	3550	3550	3550	0
83	20230607	174400	352987110	3550	3550	3550	3550	0
84	20230607	174300	352987110	3550	3550	3550	3550	0
85	20230607	174200	352987110	3550	3550	3550	3550	0
86	20230607	174100	352987110	3550	3550	3550	3550	0
87	20230607	174000	352987110	3550	3550	3550	3550	0
88	20230607	173900	352987110	3550	3550	3550	3550	0
89	20230607	173800	352987110	3550	3550	3550	3550	0
90	20230607	173700	352987110	3550	3550	3550	3550	0
91	20230607	173600	352987110	3550	3550	3550	3550	0
92	20230607	173500	352987110	3550	3550	3550	3550	1132
93	20230607	173400	352987110	3550	3550	3550	3550	0
94	20230607	173300	352987110	3550	3550	3550	3550	0
95	20230607	173200	352987110	3550	3550	3550	3550	0
96	20230607	173100	352987110	3550	3550	3550	3550	0
97	20230607	173000	352987110	3550	3550	3550	3550	0
98	20230607	172900	352987110	3550	3550	3550	3550	0
99	20230607	172800	352987110	3550	3550	3550	3550	0
100	20230607	172700	352987110	3550	3550	3550	3550	0
101	20230607	172600	352987110	3550	3550	3550	3550	0
102	20230607	172500	352987110	3550	3550	3550	3550	0
103	20230607	172400	352987110	3550	3550	3550	3550	0
104	20230607	172300	352987110	3550	3550	3550	3550	0
105	20230607	172200	352987110	3550	3550	3550	3550	0
106	20230607	172100	352987110	3550	3550	3550	3550	0
107	20230607	172000	352987110	3550	3550	3550	3550	0
108	20230607	171900	352987110	3550	3550	3550	3550	0
109	20230607	171800	352987110	3550	3550	3550	3550	0
110	20230607	171700	352987110	3550	3550	3550	3550	0
111	20230607	171600	352987110	3550	3550	3550	3550	0
112	20230607	171500	352987110	3550	3550	3550	3550	0
113	20230607	171400	352987110	3550	3550	3550	3550	0
114	20230607	171300	352987110	3550	3550	3550	3550	0
115	20230607	171200	352987110	3550	3550	3550	3550	0
116	20230607	171100	352987110	3550	3550	3550	3550	0
117	20230607	171000	352987110	3550	3550	3550	3550	0
118	20230607	170900	352987110	3550	3550	3550	3550	0
119	20230607	170800	352987110	3550	3550	3550	3550	0
120	20230607	170700	352987110	3550	3550	3550	3550	0
121	20230607	170600	352987110	3550	3550	3550	3550	0
122	20230607	170500	352987110	3550	3550	3550	3550	1132
123	20230607	170400	352987110	3550	3550	3550	3550	0
124	20230607	170300	352987110	3550	3550	3550	3550	0
125	20230607	170200	352987110	3550	3550	3550	3550	0
126	20230607	170100	352987110	3550	3550	3550	3550	0
127	20230607	170000	352987110	3550	3550	3550	3550	0
128	20230607	165900	352987110	3550	3550	3550	3550	0
129	20230607	165800	352987110	3550	3550	3550	3550	0
130	20230607	165700	352987110	3550	3550	3550	3550	0
131	20230607	165600	352987110	3550	3550	3550	3550	0
132	20230607	165500	352987110	3550	3550	3550	3550	0
133	20230607	165400	352987110	3550	3550	3550	3550	0
134	20230607	165300	352987110	3550	3550	3550	3550	0
135	20230607	165200	352987110	3550	3550	3550	3550	0
136	20230607	165100	352987110	3550	3550	3550	3550	0
137	20230607	165000	352987110	3550	3550	3550	3550	0
138	20230607	164900	352987110	3550	3550	3550	3550	0
139	20230607	164800	352987110	3550	3550	3550	3550	0
140	20230607	164700	352987110	3550	3550	3550	3550	0
141	20230607	164600	352987110	3550	3550	3550	3550	0
142	20230607	164500	352987110	3550	3550	3550	3550	0
143	20230607	164400	352987110	3550	3550	3550	3550	0
144	20230607	164300	352987110	3550	3550	3550	3550	0
145	20230607	164200	352987110	3550	3550	3550	3550	0
146	20230607	164100	352987110	3550	3550	3550	3550	0
147	20230607	164000	352987110	3550	3550	3550	3550	0
148	20230607	163900	352987110	3550	3550	3550	3550	0
149	20230607	163800	352987110	3550	3550	3550	3550	0
150	20230607	163700	352987110	3550	3550	3550	3550	0
151	20230607	163600	352987110	3550	3550	3550	3550	0
152	20230607	163500	352987110	3550	3550	3550	3550	1132
153	20230607	163400	352987110	3550	3550	3550	3550	0
154	20230607	163300	352987110	3550	3550	3550	3550	0
155	20230607	163200	352987110	3550	3550	3550	3550	0
156	20230607	163100	352987110	3550	3550	3550	3550	0
157	20230607	163000	352987110	3550	3550	3550	3550	0
158	20230607	162900	352987110	3550	3550	3550	3550	0
159	20230607	162800	352987110	3550	3550	3550	3550	0
160	20230607	162700	352987110	3550	3550	3550	3550	0
161	20230607	162600	352987110	3550	3550	3550	3550	0
162	20230607	162500	352987110	3550	3550	3550	3550	0
163	20230607	162400	352987110	3550	3550	3550	3550	0
164	20230607	162300	352987110	3550	3550	3550	3550	0
165	20230607	162200	352987110	3550	3550	3550	3550	0
166	20230607	162100	352987110	3550	3550	3550	3550	0
167	20230607	162000	352987110	3550	3550	3550	3550	0
168	20230607	161900	352987110	3550	3550	3550	3550	0
169	20230607	161800	352987110	3550	3550	3550	3550	0
170	20230607	161700	352987110	3550	3550	3550	3550	0
171	20230607	161600	352987110	3550	3550	3550	3550	0
172	20230607	161500	352987110	3550	3550	3550	3550	0
173	20230607	161400	352987110	3550	3550	3550	3550	0
174	20230607	161300	352987110	3550	3550	3550	3550	0
175	20230607	161200	352987110	3550	3550	3550	3550	0
176	20230607	161100	352987110	3550	3550	3550	3550	0
177	20230607	161000	352987110	3550	3550	3550	3550	0
178	20230607	160900	352987110	3550	3550	3550	3550	0
179	20230607	160800	352987110	3550	3550	3550	3550	0
180	20230607	160700	352987110	3550	3550	3550	3550	0
181	20230607	160600	352987110	3550	3550	3550	3550	0
182	20230607	160500	352987110	3550	3550	3550	3550	1132
183	20230607	160400	352987110	3550	3550	3550	3550	0
184	20230607	160300	352987110	3550	3550	3550	3550	0
185	20230607	160200	352987110	3550	3550	3550	3550	0
186	20230607	160100	352987110	3550	3550	3550	3550	0
187	20230607	160000	352987110	3550	3550	3550	3550	0
188	20230607	155900	352987110	3550	3550	3550	3550	0
189	20230607	155800	352987110	3550	3550	3550	3550	0
190	20230607	155700	352987110	3550	3550	3550	3550	0
191	20230607	155600	352987110	3550	3550	3550	3550	0
192	20230607	155500	352987110	3550	3550	3550	3550	0
193	20230607	155400	352987110	3550	3550	3550	3550	0
194	20230607	155300	352987110	3550	3550	3550	3550	0
195	20230607	155200	352987110	3550	3550	3550	3550	0
196	20230607	155100	352987110	3550	3550	3550	3550	0
197	20230607	155000	352987110	3550	3550	3550	3550	0
198	20230607	154900	352987110	3550	3550	3550	3550	0
199	20230607	154800	352987110	3550	3550	3550	3550	0
200	20230607	154700	352987110	3550	3550	3550	3550	0
201	20230607	154600	352987110	3550	3550	3550	3550	0
202	20230607	154500	352987110	3550	3550	3550	3550	0
203	20230607	154400	352987110	3550	3550	3550	3550	0
204	20230607	154300	352987110	3550	3550	3550	3550	0
205	20230607	154200	352987110	3550	3550	3550	3550	0
206	20230607	154100	352987110	3550	3550	3550	3550	0
207	20230607	154000	352987110	3550	3550	3550	3550	0
208	20230607	153900	352987110	3550	3550	3550	3550	0
209	20230607	153800	352987110	3550	3550	3550	3550	0
210	20230607	153700	352987110	3550	3550	3550	3550	0
211	20230607	153600	352987110	3550	3550	3550	3550	0
212	20230607	153500	352987110	3550	3550	3550	3550	1132
213	20230607	153400	352987110	3550	3550	3550	3550	0
214	20230607	153300	352987110	3550	3550	3550	3550	0
215	20230607	153200	352987110	3550	3550	3550	3550	0
216	20230607	153100	352987110	3550	3550	3550	3550	0
217	20230607	153000	352987110	3550	3550	3550	3550	1132
218	20230607	152900	348968510	3550	3550	3550	3550	0
219	20230607	152800	348968510	3550	3550	3550	3550	0
220	20230607	152700	348968510	3550	3550	3550	3550	0
221	20230607	152600	348968510	3550	3550	3550	3550	0
222	20230607	152500	348968510	3550	3550	3550	3550	0
223	20230607	152400	348968510	3550	3550	3550	3550	0
224	20230607	152300	348968510	3550	3550	3550	3550	0
225	20230607	152200	348968510	3550	3550	3550	3550	0
226	20230607	152100	348968510	3550	3550	3550	3550	0
227	20230607	152000	348968510	3550	3550	3550	3550	0
228	20230607	151900	348968510	3550	3550	3550	3550	47
229	20230607	151800	348801660	3550	3550	3550	3550	0
230	20230607	151700	348801660	3550	3550	3550	3550	0
231	20230607	151600	348801660	3550	3545	3550	3540	13
232	20230607	151500	348755625	3550	3550	3550	3550	30
233	20230607	151400	348649125	3550	3550	3550	3550	2
234	20230607	151300	348642025	3545	3550	3550	3545	200
235	20230607	151200	347932525	3550	3550	3550	3550	1
236	20230607	151100	347928975	3540	3540	3540	3540	60
237	20230607	151000	347716575	3540	3540	3540	3540	6
238	20230607	150900	347695335	3540	3550	3550	3540	342
239	20230607	150800	346484460	3550	3550	3550	3550	0
240	20230607	150700	346484460	3550	3550	3550	3550	20
241	20230607	150600	346413460	3550	3550	3550	3550	0
242	20230607	150500	346413460	3550	3550	3550	3550	0
243	20230607	150400	346413460	3550	3545	3550	3540	172
244	20230607	150300	345804230	3545	3545	3545	3545	2
245	20230607	150200	345797140	3550	3550	3550	3550	1
246	20230607	150100	345793590	3540	3540	3540	3540	0
247	20230607	150000	345793590	3540	3540	3540	3540	75
248	20230607	145900	345528090	3540	3550	3550	3540	453
249	20230607	145800	343921775	3540	3540	3540	3540	0
250	20230607	145700	343921775	3540	3540	3540	3540	0
251	20230607	145600	343921775	3540	3540	3540	3540	0
252	20230607	145500	343921775	3540	3540	3540	3540	0
253	20230607	145400	343921775	3540	3545	3545	3540	654
254	20230607	145300	341605070	3545	3545	3545	3545	0
255	20230607	145200	341605070	3545	3545	3545	3545	80
256	20230607	145100	341321470	3550	3550	3550	3550	0
257	20230607	145000	341321470	3550	3550	3550	3550	0
258	20230607	144900	341321470	3550	3550	3550	3550	0
259	20230607	144800	341321470	3550	3550	3550	3550	0
260	20230607	144700	341321470	3550	3550	3550	3550	10
261	20230607	144600	341285970	3550	3550	3550	3550	0
262	20230607	144500	341285970	3550	3550	3550	3550	0
263	20230607	144400	341285970	3550	3550	3550	3550	0
264	20230607	144300	341285970	3550	3550	3550	3550	0
265	20230607	144200	341285970	3550	3550	3550	3550	0
266	20230607	144100	341285970	3550	3550	3550	3550	100
267	20230607	144000	340930970	3550	3550	3550	3550	87
268	20230607	143900	340622120	3555	3555	3555	3555	0
269	20230607	143800	340622120	3555	3555	3555	3555	0
270	20230607	143700	340622120	3555	3555	3555	3555	0
271	20230607	143600	340622120	3555	3555	3555	3555	14
272	20230607	143500	340572350	3560	3560	3560	3560	0
273	20230607	143400	340572350	3560	3560	3560	3560	381
274	20230607	143300	339215990	3560	3560	3560	3560	10
275	20230607	143200	339180390	3560	3560	3560	3560	0
276	20230607	143100	339180390	3560	3560	3560	3560	0
277	20230607	143000	339180390	3560	3550	3560	3550	3
278	20230607	142900	339169720	3545	3545	3545	3545	0
279	20230607	142800	339169720	3545	3545	3545	3545	0
280	20230607	142700	339169720	3545	3545	3545	3545	0
281	20230607	142600	339169720	3545	3545	3545	3545	0
282	20230607	142500	339169720	3545	3545	3545	3545	30
283	20230607	142400	339063370	3545	3545	3545	3545	0
284	20230607	142300	339063370	3545	3545	3545	3545	0
285	20230607	142200	339063370	3545	3545	3545	3545	0
286	20230607	142100	339063370	3545	3550	3550	3545	450
287	20230607	142000	337467275	3545	3540	3545	3540	689
288	20230607	141900	335025090	3540	3545	3545	3540	8
289	20230607	141800	334996765	3545	3545	3545	3545	328
290	20230607	141700	333834005	3545	3545	3545	3545	0
291	20230607	141600	333834005	3545	3545	3545	3545	0
292	20230607	141500	333834005	3545	3545	3545	3545	0
293	20230607	141400	333834005	3545	3545	3545	3545	0
294	20230607	141300	333834005	3545	3545	3545	3545	0
295	20230607	141200	333834005	3545	3545	3545	3545	0
296	20230607	141100	333834005	3545	3545	3545	3545	0
297	20230607	141000	333834005	3545	3545	3545	3545	200
298	20230607	140900	333125005	3545	3545	3545	3545	0
299	20230607	140800	333125005	3545	3545	3545	3545	926
300	20230607	140700	329842335	3545	3545	3545	3545	10
301	20230607	140600	329806885	3545	3550	3550	3545	419
302	20230607	140500	328320125	3545	3545	3545	3545	0
303	20230607	140400	328320125	3545	3545	3545	3545	0
304	20230607	140300	328320125	3545	3545	3545	3545	0
305	20230607	140200	328320125	3545	3545	3545	3545	0
306	20230607	140100	328320125	3545	3545	3545	3545	0
307	20230607	140000	328320125	3545	3545	3545	3545	0
308	20230607	135900	328320125	3545	3545	3545	3545	0
309	20230607	135800	328320125	3545	3545	3545	3545	0
310	20230607	135700	328320125	3545	3545	3545	3545	0
311	20230607	135600	328320125	3545	3545	3545	3545	0
312	20230607	135500	328320125	3545	3545	3545	3545	260
313	20230607	135400	327398425	3560	3560	3560	3560	0
314	20230607	135300	327398425	3560	3560	3560	3560	0
315	20230607	135200	327398425	3560	3560	3560	3560	0
316	20230607	135100	327398425	3560	3560	3560	3560	0
317	20230607	135000	327398425	3560	3560	3560	3560	1
318	20230607	134900	327394865	3540	3540	3540	3540	0
319	20230607	134800	327394865	3540	3540	3540	3540	0
320	20230607	134700	327394865	3540	3540	3540	3540	0
321	20230607	134600	327394865	3540	3560	3560	3540	11
322	20230607	134500	327355905	3535	3555	3555	3535	1386
323	20230607	134400	322441765	3565	3565	3565	3565	0
324	20230607	134300	322441765	3565	3565	3565	3565	0
325	20230607	134200	322441765	3565	3565	3565	3565	0
326	20230607	134100	322441765	3565	3565	3565	3565	0
327	20230607	134000	322441765	3565	3565	3565	3565	0
328	20230607	133900	322441765	3565	3565	3565	3565	200
329	20230607	133800	321728765	3565	3565	3565	3565	0
330	20230607	133700	321728765	3565	3565	3565	3565	0
331	20230607	133600	321728765	3565	3565	3565	3565	0
332	20230607	133500	321728765	3565	3565	3565	3565	0
333	20230607	133400	321728765	3565	3565	3565	3565	0
334	20230607	133300	321728765	3565	3565	3565	3565	0
335	20230607	133200	321728765	3565	3565	3565	3565	0
336	20230607	133100	321728765	3565	3565	3565	3565	50
337	20230607	133000	321550515	3565	3565	3565	3565	0
338	20230607	132900	321550515	3565	3565	3565	3565	25
339	20230607	132800	321461390	3565	3565	3565	3565	0
340	20230607	132700	321461390	3565	3565	3565	3565	0
341	20230607	132600	321461390	3565	3565	3565	3565	0
342	20230607	132500	321461390	3565	3565	3565	3565	170
343	20230607	132400	320855340	3570	3570	3570	3570	310
344	20230607	132300	319748640	3570	3570	3570	3570	0
345	20230607	132200	319748640	3570	3570	3570	3570	0
346	20230607	132100	319748640	3570	3570	3570	3570	1
347	20230607	132000	319745070	3570	3570	3570	3570	5
348	20230607	131900	319727220	3575	3575	3575	3575	0
349	20230607	131800	319727220	3575	3570	3575	3570	149
350	20230607	131700	319194795	3570	3570	3570	3570	325
351	20230607	131600	318034545	3570	3565	3570	3565	245
352	20230607	131500	317159920	3565	3565	3565	3565	400
353	20230607	131400	315733920	3565	3560	3565	3560	633
354	20230607	131300	313477285	3560	3560	3560	3560	617
355	20230607	131200	311280765	3560	3560	3560	3560	0
356	20230607	131100	311280765	3560	3560	3560	3560	0
357	20230607	131000	311280765	3560	3560	3560	3560	0
358	20230607	130900	311280765	3560	3560	3560	3560	0
359	20230607	130800	311280765	3560	3560	3560	3560	2000
360	20230607	130700	304160765	3560	3555	3560	3555	52
361	20230607	130600	303975900	3555	3555	3555	3555	0
362	20230607	130500	303975900	3555	3555	3555	3555	0
363	20230607	130400	303975900	3555	3555	3555	3555	8
364	20230607	130300	303947460	3555	3555	3555	3555	0
365	20230607	130200	303947460	3555	3555	3555	3555	500
366	20230607	130100	302169960	3550	3550	3550	3550	891
367	20230607	130000	299006910	3550	3550	3550	3550	0
368	20230607	125900	299006910	3550	3550	3550	3550	0
369	20230607	125800	299006910	3550	3550	3550	3550	7409
370	20230607	125700	272704960	3550	3550	3550	3550	3
371	20230607	125600	272694310	3550	3550	3550	3550	0
372	20230607	125500	272694310	3550	3550	3550	3550	0
373	20230607	125400	272694310	3550	3550	3550	3550	0
374	20230607	125300	272694310	3550	3550	3550	3550	1
375	20230607	125200	272690760	3550	3550	3550	3550	10
376	20230607	125100	272655260	3550	3550	3550	3550	5443
377	20230607	125000	253332610	3550	3550	3550	3550	137
378	20230607	124900	252846260	3550	3550	3550	3550	169
379	20230607	124800	252246310	3550	3550	3550	3550	0
380	20230607	124700	252246310	3550	3550	3550	3550	113
381	20230607	124600	251845160	3550	3550	3550	3550	0
382	20230607	124500	251845160	3550	3550	3550	3550	195
383	20230607	124400	251152910	3555	3555	3555	3555	0
384	20230607	124300	251152910	3555	3555	3555	3555	0
385	20230607	124200	251152910	3555	3555	3555	3555	0
386	20230607	124100	251152910	3555	3555	3555	3555	100
387	20230607	124000	250797410	3550	3550	3550	3550	0
388	20230607	123900	250797410	3550	3550	3550	3550	0
389	20230607	123800	250797410	3550	3550	3550	3550	0
390	20230607	123700	250797410	3550	3550	3550	3550	75
391	20230607	123600	250531160	3550	3550	3550	3550	0
392	20230607	123500	250531160	3550	3550	3550	3550	390
393	20230607	123400	249146660	3550	3550	3550	3550	0
394	20230607	123300	249146660	3550	3550	3550	3550	1723
395	20230607	123200	243030010	3550	3550	3550	3550	0
396	20230607	123100	243030010	3550	3550	3550	3550	0
397	20230607	123000	243030010	3550	3550	3550	3550	378
398	20230607	122900	241688110	3550	3550	3550	3550	122
399	20230607	122800	241255010	3555	3555	3555	3555	0
400	20230607	122700	241255010	3555	3555	3555	3555	684
401	20230607	122600	238823390	3555	3555	3555	3555	16
402	20230607	122500	238766510	3555	3555	3555	3555	893
403	20230607	122400	235591895	3550	3550	3550	3550	0
404	20230607	122300	235591895	3550	3550	3550	3550	50
405	20230607	122200	235414395	3555	3555	3555	3555	0
406	20230607	122100	235414395	3555	3555	3555	3555	0
407	20230607	122000	235414395	3555	3555	3555	3555	0
408	20230607	121900	235414395	3555	3555	3555	3555	0
409	20230607	121800	235414395	3555	3555	3555	3555	0
410	20230607	121700	235414395	3555	3555	3555	3555	0
411	20230607	121600	235414395	3555	3555	3555	3555	0
412	20230607	121500	235414395	3555	3555	3555	3555	444
413	20230607	121400	233835975	3555	3560	3560	3555	169
414	20230607	121300	233235080	3555	3555	3560	3555	1300
415	20230607	121200	228612195	3560	3560	3560	3560	0
416	20230607	121100	228612195	3560	3560	3560	3560	654
417	20230607	121000	226283955	3560	3550	3560	3550	16056
418	20230607	120900	169129820	3555	3555	3555	3555	78
419	20230607	120800	168852530	3555	3550	3555	3550	281
420	20230607	120700	167853885	3550	3535	3550	3535	1340
421	20230607	120600	163101985	3535	3535	3535	3535	0
422	20230607	120500	163101985	3535	3530	3535	3530	39
423	20230607	120400	162964310	3550	3555	3555	3530	115
424	20230607	120300	162557745	3560	3560	3560	3560	0
425	20230607	120200	162557745	3560	3560	3560	3560	0
426	20230607	120100	162557745	3560	3560	3560	3560	0
427	20230607	120000	162557745	3560	3555	3560	3555	200
428	20230607	115900	161846415	3565	3565	3565	3565	0
429	20230607	115800	161846415	3565	3565	3565	3565	0
430	20230607	115700	161846415	3565	3565	3565	3565	0
431	20230607	115600	161846415	3565	3550	3565	3550	200
432	20230607	115500	161134940	3525	3530	3530	3525	976
433	20230607	115400	157692630	3560	3560	3560	3560	0
434	20230607	115300	157692630	3560	3560	3560	3560	10
435	20230607	115200	157657030	3560	3560	3560	3560	0
436	20230607	115100	157657030	3560	3560	3560	3560	0
437	20230607	115000	157657030	3560	3560	3560	3560	0
438	20230607	114900	157657030	3560	3560	3560	3560	1
439	20230607	114800	157653470	3560	3555	3560	3555	5
440	20230607	114700	157635690	3550	3550	3550	3550	11
441	20230607	114600	157596640	3550	3540	3550	3540	96
442	20230607	114500	157256335	3530	3530	3530	3530	0
443	20230607	114400	157256335	3530	3530	3530	3530	400
444	20230607	114300	155844335	3545	3545	3545	3545	0
445	20230607	114200	155844335	3545	3545	3545	3545	0
446	20230607	114100	155844335	3545	3545	3545	3545	0
447	20230607	114000	155844335	3545	3545	3545	3545	3
448	20230607	113900	155833700	3520	3520	3520	3520	0
449	20230607	113800	155833700	3520	3520	3520	3520	0
450	20230607	113700	155833700	3520	3520	3520	3520	0
451	20230607	113600	155833700	3520	3540	3540	3520	2401
452	20230607	113500	147368445	3545	3545	3545	3545	0
453	20230607	113400	147368445	3545	3545	3545	3545	0
454	20230607	113300	147368445	3545	3545	3545	3545	0
455	20230607	113200	147368445	3545	3545	3545	3545	0
456	20230607	113100	147368445	3545	3545	3545	3545	0
457	20230607	113000	147368445	3545	3545	3545	3545	0
458	20230607	112900	147368445	3545	3545	3545	3545	0
459	20230607	112800	147368445	3545	3545	3545	3545	0
460	20230607	112700	147368445	3545	3545	3545	3545	0
461	20230607	112600	147368445	3545	3545	3545	3545	0
462	20230607	112500	147368445	3545	3545	3545	3545	0
463	20230607	112400	147368445	3545	3545	3545	3545	0
464	20230607	112300	147368445	3545	3545	3545	3545	0
465	20230607	112200	147368445	3545	3545	3545	3545	0
466	20230607	112100	147368445	3545	3545	3545	3545	0
467	20230607	112000	147368445	3545	3545	3545	3545	0
468	20230607	111900	147368445	3545	3545	3545	3545	0
469	20230607	111800	147368445	3545	3545	3545	3545	0
470	20230607	111700	147368445	3545	3545	3545	3545	0
471	20230607	111600	147368445	3545	3545	3545	3545	1
472	20230607	111500	147364900	3545	3525	3545	3520	202
473	20230607	111400	146653785	3520	3520	3520	3520	0
474	20230607	111300	146653785	3520	3520	3520	3520	0
475	20230607	111200	146653785	3520	3520	3520	3520	50
476	20230607	111100	146477785	3520	3520	3520	3520	0
477	20230607	111000	146477785	3520	3520	3520	3520	0
478	20230607	110900	146477785	3520	3520	3520	3520	18
479	20230607	110800	146414425	3520	3530	3530	3520	3421
480	20230607	110700	134360485	3525	3545	3545	3525	201
481	20230607	110600	133651940	3525	3530	3530	3525	222
482	20230607	110500	132869225	3535	3535	3535	3535	13
483	20230607	110400	132823270	3535	3535	3535	3535	600
484	20230607	110300	130702270	3540	3540	3540	3540	11
485	20230607	110200	130663330	3550	3550	3550	3550	0
486	20230607	110100	130663330	3550	3550	3550	3550	0
487	20230607	110000	130663330	3550	3550	3550	3550	0
488	20230607	105900	130663330	3550	3545	3550	3545	10
489	20230607	105800	130627835	3535	3535	3535	3535	48
490	20230607	105700	130458155	3550	3550	3550	3550	0
491	20230607	105600	130458155	3550	3550	3550	3550	0
492	20230607	105500	130458155	3550	3550	3550	3550	0
493	20230607	105400	130458155	3550	3550	3550	3550	0
494	20230607	105300	130458155	3550	3550	3550	3550	0
495	20230607	105200	130458155	3550	3550	3550	3550	0
496	20230607	105100	130458155	3550	3550	3550	3550	2
497	20230607	105000	130451055	3550	3550	3550	3550	0
498	20230607	104900	130451055	3550	3550	3550	3550	0
499	20230607	104800	130451055	3550	3550	3550	3550	1000
500	20230607	104700	126901055	3550	3550	3550	3550	0
501	20230607	104600	126901055	3550	3550	3550	3550	0
502	20230607	104500	126901055	3550	3550	3550	3550	4
503	20230607	104400	126886855	3545	3545	3545	3545	0
504	20230607	104300	126886855	3545	3545	3545	3545	0
505	20230607	104200	126886855	3545	3545	3545	3545	0
506	20230607	104100	126886855	3545	3545	3545	3545	64
507	20230607	104000	126659975	3545	3545	3545	3545	137
508	20230607	103900	126174310	3545	3545	3545	3545	0
509	20230607	103800	126174310	3545	3545	3545	3545	1
510	20230607	103700	126170765	3530	3530	3530	3525	502
511	20230607	103600	124400915	3525	3530	3530	3525	295
512	20230607	103500	123360765	3530	3540	3540	3530	1305
513	20230607	103400	118749485	3540	3540	3540	3540	200
514	20230607	103300	118041485	3540	3540	3540	3540	693
515	20230607	103200	115588265	3540	3540	3540	3540	307
516	20230607	103100	114501485	3540	3540	3540	3540	0
517	20230607	103000	114501485	3540	3540	3540	3540	0
518	20230607	102900	114501485	3540	3540	3540	3540	1
519	20230607	102800	114497945	3545	3545	3545	3545	60
520	20230607	102700	114285245	3545	3545	3545	3545	1
521	20230607	102600	114281700	3545	3545	3545	3545	0
522	20230607	102500	114281700	3545	3545	3545	3545	20
523	20230607	102400	114210800	3545	3545	3545	3545	0
524	20230607	102300	114210800	3545	3545	3545	3545	0
525	20230607	102200	114210800	3545	3545	3545	3545	38
526	20230607	102100	114076090	3545	3545	3545	3545	142
527	20230607	102000	113572700	3550	3550	3550	3550	0
528	20230607	101900	113572700	3550	3550	3550	3550	0
529	20230607	101800	113572700	3550	3550	3550	3550	0
530	20230607	101700	113572700	3550	3550	3550	3550	0
531	20230607	101600	113572700	3550	3550	3550	3550	849
532	20230607	101500	110558750	3550	3550	3550	3550	63
533	20230607	101400	110335100	3565	3565	3565	3565	20
534	20230607	101300	110263800	3560	3560	3560	3560	0
535	20230607	101200	110263800	3560	3560	3560	3560	500
536	20230607	101100	108483800	3550	3550	3550	3550	0
537	20230607	101000	108483800	3550	3550	3550	3550	0
538	20230607	100900	108483800	3550	3550	3550	3550	99
539	20230607	100800	108132350	3555	3555	3555	3555	57
540	20230607	100700	107929715	3570	3570	3570	3570	0
541	20230607	100600	107929715	3570	3570	3570	3570	1
542	20230607	100500	107926145	3555	3555	3555	3555	8
543	20230607	100400	107897705	3555	3550	3555	3550	238
544	20230607	100300	107052530	3555	3555	3555	3555	0
545	20230607	100200	107052530	3555	3555	3555	3555	13
546	20230607	100100	107006315	3555	3555	3555	3555	72
547	20230607	100000	106750355	3555	3555	3555	3555	0
548	20230607	095900	106750355	3555	3555	3555	3555	0
549	20230607	095800	106750355	3555	3555	3555	3555	32
550	20230607	095700	106636595	3575	3575	3575	3575	0
551	20230607	095600	106636595	3575	3575	3575	3575	0
552	20230607	095500	106636595	3575	3575	3575	3575	0
553	20230607	095400	106636595	3575	3575	3575	3575	1
554	20230607	095300	106633020	3555	3555	3555	3555	119
555	20230607	095200	106209975	3555	3560	3560	3555	256
556	20230607	095100	105299395	3560	3570	3575	3560	1428
557	20230607	095000	100199490	3575	3575	3575	3575	0
558	20230607	094900	100199490	3575	3575	3575	3575	0
559	20230607	094800	100199490	3575	3575	3575	3575	82
560	20230607	094700	99906340	3575	3575	3575	3575	24
561	20230607	094600	99820540	3580	3580	3580	3580	0
562	20230607	094500	99820540	3580	3575	3580	3575	201
563	20230607	094400	99101960	3580	3580	3580	3580	10
564	20230607	094300	99066160	3580	3560	3580	3550	18294
565	20230607	094200	33687680	3560	3560	3560	3560	0
566	20230607	094100	33687680	3560	3560	3560	3560	1000
567	20230607	094000	30127680	3560	3560	3560	3560	1
568	20230607	093900	30124120	3555	3555	3555	3555	751
569	20230607	093800	27454315	3555	3555	3555	3555	5
570	20230607	093700	27436540	3555	3555	3555	3555	0
571	20230607	093600	27436540	3555	3555	3555	3555	5
572	20230607	093500	27418765	3555	3555	3555	3555	33
573	20230607	093400	27301450	3555	3555	3555	3555	0
574	20230607	093300	27301450	3555	3555	3555	3555	0
575	20230607	093200	27301450	3555	3545	3555	3545	101
576	20230607	093100	26943395	3545	3550	3550	3545	290
577	20230607	093000	25915320	3545	3545	3545	3545	30
578	20230607	092900	25808970	3545	3545	3545	3545	30
579	20230607	092800	25702620	3550	3550	3550	3550	0
580	20230607	092700	25702620	3550	3550	3550	3550	11
581	20230607	092600	25663570	3555	3550	3555	3550	132
582	20230607	092500	25194420	3550	3550	3550	3550	401
583	20230607	092400	23770870	3550	3545	3550	3545	191
584	20230607	092300	23093610	3545	3545	3545	3545	0
585	20230607	092200	23093610	3545	3545	3545	3545	116
586	20230607	092100	22682390	3545	3545	3545	3545	1384
587	20230607	092000	17776110	3545	3545	3545	3545	0
588	20230607	091900	17776110	3545	3545	3545	3545	0
589	20230607	091800	17776110	3545	3545	3545	3545	84
590	20230607	091700	17478330	3550	3550	3550	3550	0
591	20230607	091600	17478330	3550	3545	3550	3545	996
592	20230607	091500	13947460	3545	3545	3545	3545	339
593	20230607	091400	12745705	3540	3540	3540	3540	0
594	20230607	091300	12745705	3540	3540	3540	3540	0
595	20230607	091200	12745705	3540	3540	3540	3540	0
596	20230607	091100	12745705	3540	3545	3545	3540	516
597	20230607	091000	10918915	3540	3540	3540	3540	18
598	20230607	090900	10855195	3540	3540	3540	3540	500
599	20230607	090800	9085195	3550	3550	3550	3550	500
600	20230607	090700	7310195	3525	3550	3550	3525	661
601	20230607	090600	4967670	3550	3550	3550	3550	500
602	20230607	090500	3192670	3550	3550	3550	3550	0
603	20230607	090400	3192670	3550	3550	3550	3550	1
604	20230607	090300	3189120	3520	3520	3520	3520	0
605	20230607	090200	3189120	3520	3520	3520	3520	0
606	20230607	090100	3189120	3520	3520	3520	3520	0
607	20230607	090000	3189120	3520	3520	3520	3520	906