KissMeData/050860/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	225749660	2865	2865	2865	2865	1421
3	20230605	185400	225749660	2865	2865	2865	2865	0
4	20230605	185300	225749660	2865	2865	2865	2865	0
5	20230605	185200	225749660	2865	2865	2865	2865	0
6	20230605	185100	225749660	2865	2865	2865	2865	0
7	20230605	185000	225749660	2865	2865	2865	2865	0
8	20230605	184900	225749660	2865	2865	2865	2865	0
9	20230605	184800	225749660	2865	2865	2865	2865	0
10	20230605	184700	225749660	2865	2865	2865	2865	0
11	20230605	184600	225749660	2865	2865	2865	2865	0
12	20230605	184500	225749660	2865	2865	2865	2865	0
13	20230605	184400	225749660	2865	2865	2865	2865	0
14	20230605	184300	225749660	2865	2865	2865	2865	0
15	20230605	184200	225749660	2865	2865	2865	2865	0
16	20230605	184100	225749660	2865	2865	2865	2865	0
17	20230605	184000	225749660	2865	2865	2865	2865	0
18	20230605	183900	225749660	2865	2865	2865	2865	0
19	20230605	183800	225749660	2865	2865	2865	2865	0
20	20230605	183700	225749660	2865	2865	2865	2865	0
21	20230605	183600	225749660	2865	2865	2865	2865	0
22	20230605	183500	225749660	2865	2865	2865	2865	0
23	20230605	183400	225749660	2865	2865	2865	2865	0
24	20230605	183300	225749660	2865	2865	2865	2865	0
25	20230605	183200	225749660	2865	2865	2865	2865	0
26	20230605	183100	225749660	2865	2865	2865	2865	0
27	20230605	183000	225749660	2865	2865	2865	2865	0
28	20230605	182900	225749660	2865	2865	2865	2865	0
29	20230605	182800	225749660	2865	2865	2865	2865	0
30	20230605	182700	225749660	2865	2865	2865	2865	0
31	20230605	182600	225749660	2865	2865	2865	2865	0
32	20230605	182500	225749660	2865	2865	2865	2865	1421
33	20230605	182400	225749660	2865	2865	2865	2865	0
34	20230605	182300	225749660	2865	2865	2865	2865	0
35	20230605	182200	225749660	2865	2865	2865	2865	0
36	20230605	182100	225749660	2865	2865	2865	2865	0
37	20230605	182000	225749660	2865	2865	2865	2865	0
38	20230605	181900	225749660	2865	2865	2865	2865	0
39	20230605	181800	225749660	2865	2865	2865	2865	0
40	20230605	181700	225749660	2865	2865	2865	2865	0
41	20230605	181600	225749660	2865	2865	2865	2865	0
42	20230605	181500	225749660	2865	2865	2865	2865	0
43	20230605	181400	225749660	2865	2865	2865	2865	0
44	20230605	181300	225749660	2865	2865	2865	2865	0
45	20230605	181200	225749660	2865	2865	2865	2865	0
46	20230605	181100	225749660	2865	2865	2865	2865	0
47	20230605	181000	225749660	2865	2865	2865	2865	0
48	20230605	180900	225749660	2865	2865	2865	2865	0
49	20230605	180800	225749660	2865	2865	2865	2865	0
50	20230605	180700	225749660	2865	2865	2865	2865	0
51	20230605	180600	225749660	2865	2865	2865	2865	0
52	20230605	180500	225749660	2865	2865	2865	2865	0
53	20230605	180400	225749660	2865	2865	2865	2865	0
54	20230605	180300	225749660	2865	2865	2865	2865	0
55	20230605	180200	225749660	2865	2865	2865	2865	0
56	20230605	180100	225749660	2865	2865	2865	2865	0
57	20230605	180000	225749660	2865	2865	2865	2865	0
58	20230605	175900	225749660	2865	2865	2865	2865	0
59	20230605	175800	225749660	2865	2865	2865	2865	0
60	20230605	175700	225749660	2865	2865	2865	2865	0
61	20230605	175600	225749660	2865	2865	2865	2865	0
62	20230605	175500	225749660	2865	2865	2865	2865	1421
63	20230605	175400	225749660	2865	2865	2865	2865	0
64	20230605	175300	225749660	2865	2865	2865	2865	0
65	20230605	175200	225749660	2865	2865	2865	2865	0
66	20230605	175100	225749660	2865	2865	2865	2865	0
67	20230605	175000	225749660	2865	2865	2865	2865	0
68	20230605	174900	225749660	2865	2865	2865	2865	0
69	20230605	174800	225749660	2865	2865	2865	2865	0
70	20230605	174700	225749660	2865	2865	2865	2865	0
71	20230605	174600	225749660	2865	2865	2865	2865	0
72	20230605	174500	225749660	2865	2865	2865	2865	0
73	20230605	174400	225749660	2865	2865	2865	2865	0
74	20230605	174300	225749660	2865	2865	2865	2865	0
75	20230605	174200	225749660	2865	2865	2865	2865	0
76	20230605	174100	225749660	2865	2865	2865	2865	0
77	20230605	174000	225749660	2865	2865	2865	2865	0
78	20230605	173900	225749660	2865	2865	2865	2865	0
79	20230605	173800	225749660	2865	2865	2865	2865	0
80	20230605	173700	225749660	2865	2865	2865	2865	0
81	20230605	173600	225749660	2865	2865	2865	2865	0
82	20230605	173500	225749660	2865	2865	2865	2865	0
83	20230605	173400	225749660	2865	2865	2865	2865	0
84	20230605	173300	225749660	2865	2865	2865	2865	0
85	20230605	173200	225749660	2865	2865	2865	2865	0
86	20230605	173100	225749660	2865	2865	2865	2865	0
87	20230605	173000	225749660	2865	2865	2865	2865	0
88	20230605	172900	225749660	2865	2865	2865	2865	0
89	20230605	172800	225749660	2865	2865	2865	2865	0
90	20230605	172700	225749660	2865	2865	2865	2865	0
91	20230605	172600	225749660	2865	2865	2865	2865	0
92	20230605	172500	225749660	2865	2865	2865	2865	1421
93	20230605	172400	225749660	2865	2865	2865	2865	0
94	20230605	172300	225749660	2865	2865	2865	2865	0
95	20230605	172200	225749660	2865	2865	2865	2865	0
96	20230605	172100	225749660	2865	2865	2865	2865	0
97	20230605	172000	225749660	2865	2865	2865	2865	0
98	20230605	171900	225749660	2865	2865	2865	2865	0
99	20230605	171800	225749660	2865	2865	2865	2865	0
100	20230605	171700	225749660	2865	2865	2865	2865	0
101	20230605	171600	225749660	2865	2865	2865	2865	0
102	20230605	171500	225749660	2865	2865	2865	2865	0
103	20230605	171400	225749660	2865	2865	2865	2865	0
104	20230605	171300	225749660	2865	2865	2865	2865	0
105	20230605	171200	225749660	2865	2865	2865	2865	0
106	20230605	171100	225749660	2865	2865	2865	2865	0
107	20230605	171000	225749660	2865	2865	2865	2865	0
108	20230605	170900	225749660	2865	2865	2865	2865	0
109	20230605	170800	225749660	2865	2865	2865	2865	0
110	20230605	170700	225749660	2865	2865	2865	2865	0
111	20230605	170600	225749660	2865	2865	2865	2865	0
112	20230605	170500	225749660	2865	2865	2865	2865	0
113	20230605	170400	225749660	2865	2865	2865	2865	0
114	20230605	170300	225749660	2865	2865	2865	2865	0
115	20230605	170200	225749660	2865	2865	2865	2865	0
116	20230605	170100	225749660	2865	2865	2865	2865	0
117	20230605	170000	225749660	2865	2865	2865	2865	0
118	20230605	165900	225749660	2865	2865	2865	2865	0
119	20230605	165800	225749660	2865	2865	2865	2865	0
120	20230605	165700	225749660	2865	2865	2865	2865	0
121	20230605	165600	225749660	2865	2865	2865	2865	0
122	20230605	165500	225749660	2865	2865	2865	2865	1421
123	20230605	165400	225749660	2865	2865	2865	2865	0
124	20230605	165300	225749660	2865	2865	2865	2865	0
125	20230605	165200	225749660	2865	2865	2865	2865	0
126	20230605	165100	225749660	2865	2865	2865	2865	0
127	20230605	165000	225749660	2865	2865	2865	2865	0
128	20230605	164900	225749660	2865	2865	2865	2865	0
129	20230605	164800	225749660	2865	2865	2865	2865	0
130	20230605	164700	225749660	2865	2865	2865	2865	0
131	20230605	164600	225749660	2865	2865	2865	2865	0
132	20230605	164500	225749660	2865	2865	2865	2865	0
133	20230605	164400	225749660	2865	2865	2865	2865	0
134	20230605	164300	225749660	2865	2865	2865	2865	0
135	20230605	164200	225749660	2865	2865	2865	2865	0
136	20230605	164100	225749660	2865	2865	2865	2865	0
137	20230605	164000	225749660	2865	2865	2865	2865	0
138	20230605	163900	225749660	2865	2865	2865	2865	0
139	20230605	163800	225749660	2865	2865	2865	2865	0
140	20230605	163700	225749660	2865	2865	2865	2865	0
141	20230605	163600	225749660	2865	2865	2865	2865	0
142	20230605	163500	225749660	2865	2865	2865	2865	0
143	20230605	163400	225749660	2865	2865	2865	2865	0
144	20230605	163300	225749660	2865	2865	2865	2865	0
145	20230605	163200	225749660	2865	2865	2865	2865	0
146	20230605	163100	225749660	2865	2865	2865	2865	0
147	20230605	163000	225749660	2865	2865	2865	2865	0
148	20230605	162900	225749660	2865	2865	2865	2865	0
149	20230605	162800	225749660	2865	2865	2865	2865	0
150	20230605	162700	225749660	2865	2865	2865	2865	0
151	20230605	162600	225749660	2865	2865	2865	2865	0
152	20230605	162500	225749660	2865	2865	2865	2865	1421
153	20230605	162400	225749660	2865	2865	2865	2865	0
154	20230605	162300	225749660	2865	2865	2865	2865	0
155	20230605	162200	225749660	2865	2865	2865	2865	0
156	20230605	162100	225749660	2865	2865	2865	2865	0
157	20230605	162000	225749660	2865	2865	2865	2865	0
158	20230605	161900	225749660	2865	2865	2865	2865	0
159	20230605	161800	225749660	2865	2865	2865	2865	0
160	20230605	161700	225749660	2865	2865	2865	2865	0
161	20230605	161600	225749660	2865	2865	2865	2865	0
162	20230605	161500	225749660	2865	2865	2865	2865	0
163	20230605	161400	225749660	2865	2865	2865	2865	0
164	20230605	161300	225749660	2865	2865	2865	2865	0
165	20230605	161200	225749660	2865	2865	2865	2865	0
166	20230605	161100	225749660	2865	2865	2865	2865	0
167	20230605	161000	225749660	2865	2865	2865	2865	0
168	20230605	160900	225749660	2865	2865	2865	2865	0
169	20230605	160800	225749660	2865	2865	2865	2865	0
170	20230605	160700	225749660	2865	2865	2865	2865	0
171	20230605	160600	225749660	2865	2865	2865	2865	0
172	20230605	160500	225749660	2865	2865	2865	2865	0
173	20230605	160400	225749660	2865	2865	2865	2865	0
174	20230605	160300	225749660	2865	2865	2865	2865	0
175	20230605	160200	225749660	2865	2865	2865	2865	0
176	20230605	160100	225749660	2865	2865	2865	2865	0
177	20230605	160000	225749660	2865	2865	2865	2865	0
178	20230605	155900	225749660	2865	2865	2865	2865	0
179	20230605	155800	225749660	2865	2865	2865	2865	0
180	20230605	155700	225749660	2865	2865	2865	2865	0
181	20230605	155600	225749660	2865	2865	2865	2865	0
182	20230605	155500	225749660	2865	2865	2865	2865	1421
183	20230605	155400	225749660	2865	2865	2865	2865	0
184	20230605	155300	225749660	2865	2865	2865	2865	0
185	20230605	155200	225749660	2865	2865	2865	2865	0
186	20230605	155100	225749660	2865	2865	2865	2865	0
187	20230605	155000	225749660	2865	2865	2865	2865	0
188	20230605	154900	225749660	2865	2865	2865	2865	0
189	20230605	154800	225749660	2865	2865	2865	2865	0
190	20230605	154700	225749660	2865	2865	2865	2865	0
191	20230605	154600	225749660	2865	2865	2865	2865	0
192	20230605	154500	225749660	2865	2865	2865	2865	0
193	20230605	154400	225749660	2865	2865	2865	2865	0
194	20230605	154300	225749660	2865	2865	2865	2865	0
195	20230605	154200	225749660	2865	2865	2865	2865	0
196	20230605	154100	225749660	2865	2865	2865	2865	0
197	20230605	154000	225749660	2865	2865	2865	2865	0
198	20230605	153900	225749660	2865	2865	2865	2865	0
199	20230605	153800	225749660	2865	2865	2865	2865	0
200	20230605	153700	225749660	2865	2865	2865	2865	0
201	20230605	153600	225749660	2865	2865	2865	2865	0
202	20230605	153500	225749660	2865	2865	2865	2865	0
203	20230605	153400	225749660	2865	2865	2865	2865	0
204	20230605	153300	225749660	2865	2865	2865	2865	0
205	20230605	153200	225749660	2865	2865	2865	2865	0
206	20230605	153100	225749660	2865	2865	2865	2865	0
207	20230605	153000	225749660	2865	2865	2865	2865	1421
208	20230605	152900	221678495	2855	2855	2855	2855	0
209	20230605	152800	221678495	2855	2855	2855	2855	0
210	20230605	152700	221678495	2855	2855	2855	2855	0
211	20230605	152600	221678495	2855	2855	2855	2855	0
212	20230605	152500	221678495	2855	2855	2855	2855	0
213	20230605	152400	221678495	2855	2855	2855	2855	0
214	20230605	152300	221678495	2855	2855	2855	2855	0
215	20230605	152200	221678495	2855	2855	2855	2855	0
216	20230605	152100	221678495	2855	2855	2855	2855	0
217	20230605	152000	221678495	2855	2855	2855	2855	0
218	20230605	151900	221678495	2855	2865	2865	2855	245
219	20230605	151800	220977000	2860	2865	2865	2855	5
220	20230605	151700	220962700	2865	2865	2865	2865	1
221	20230605	151600	220959835	2860	2860	2860	2860	0
222	20230605	151500	220959835	2860	2860	2860	2860	208
223	20230605	151400	220364955	2860	2865	2865	2860	902
224	20230605	151300	217784945	2865	2865	2865	2865	0
225	20230605	151200	217784945	2865	2865	2865	2865	0
226	20230605	151100	217784945	2865	2865	2865	2865	130
227	20230605	151000	217412495	2865	2875	2875	2865	3980
228	20230605	150900	206007205	2870	2870	2875	2870	101
229	20230605	150800	205717330	2870	2870	2870	2870	706
230	20230605	150700	203691110	2865	2865	2865	2865	320
231	20230605	150600	202774310	2865	2865	2865	2865	2
232	20230605	150500	202768580	2870	2865	2870	2865	242
233	20230605	150400	202075190	2865	2870	2870	2865	31
234	20230605	150300	201986370	2865	2865	2865	2865	30
235	20230605	150200	201900420	2870	2870	2870	2870	0
236	20230605	150100	201900420	2870	2865	2870	2865	856
237	20230605	150000	199443710	2870	2870	2870	2870	0
238	20230605	145900	199443710	2870	2865	2870	2865	23
239	20230605	145800	199377810	2865	2865	2865	2865	550
240	20230605	145700	197802060	2865	2865	2865	2865	50
241	20230605	145600	197658810	2865	2865	2865	2865	1
242	20230605	145500	197655945	2860	2865	2865	2860	36
243	20230605	145400	197552810	2865	2865	2865	2865	0
244	20230605	145300	197552810	2865	2865	2865	2865	0
245	20230605	145200	197552810	2865	2865	2865	2865	0
246	20230605	145100	197552810	2865	2865	2865	2865	1
247	20230605	145000	197549945	2855	2860	2860	2855	181
248	20230605	144900	197032290	2860	2860	2860	2860	42
249	20230605	144800	196912170	2865	2865	2865	2865	116
250	20230605	144700	196579830	2870	2865	2870	2865	4000
251	20230605	144600	185105885	2865	2865	2865	2865	1
252	20230605	144500	185103020	2850	2850	2850	2850	0
253	20230605	144400	185103020	2850	2850	2850	2850	0
254	20230605	144300	185103020	2850	2850	2850	2850	0
255	20230605	144200	185103020	2850	2860	2865	2850	3502
256	20230605	144100	175074635	2860	2855	2860	2855	1157
257	20230605	144000	171767585	2855	2855	2855	2855	0
258	20230605	143900	171767585	2855	2855	2855	2855	0
259	20230605	143800	171767585	2855	2855	2855	2855	0
260	20230605	143700	171767585	2855	2855	2855	2855	0
261	20230605	143600	171767585	2855	2855	2855	2855	0
262	20230605	143500	171767585	2855	2855	2855	2855	1
263	20230605	143400	171764730	2845	2845	2845	2845	0
264	20230605	143300	171764730	2845	2845	2845	2845	500
265	20230605	143200	170342230	2855	2855	2855	2855	0
266	20230605	143100	170342230	2855	2855	2855	2855	0
267	20230605	143000	170342230	2855	2855	2855	2855	1
268	20230605	142900	170339375	2850	2850	2850	2850	174
269	20230605	142800	169843475	2855	2850	2855	2850	825
270	20230605	142700	167491025	2855	2855	2855	2855	0
271	20230605	142600	167491025	2855	2855	2855	2855	3
272	20230605	142500	167482460	2855	2855	2855	2855	0
273	20230605	142400	167482460	2855	2855	2855	2855	0
274	20230605	142300	167482460	2855	2855	2855	2855	0
275	20230605	142200	167482460	2855	2855	2855	2855	0
276	20230605	142100	167482460	2855	2855	2855	2855	0
277	20230605	142000	167482460	2855	2855	2855	2855	167
278	20230605	141900	167005675	2850	2850	2850	2850	0
279	20230605	141800	167005675	2850	2850	2850	2850	0
280	20230605	141700	167005675	2850	2850	2850	2850	2
281	20230605	141600	166999975	2850	2850	2850	2850	0
282	20230605	141500	166999975	2850	2850	2850	2850	690
283	20230605	141400	165033475	2850	2850	2850	2850	70
284	20230605	141300	164833975	2850	2850	2850	2850	0
285	20230605	141200	164833975	2850	2850	2850	2850	0
286	20230605	141100	164833975	2850	2850	2850	2850	2424
287	20230605	141000	157925575	2860	2860	2860	2860	0
288	20230605	140900	157925575	2860	2860	2860	2860	0
289	20230605	140800	157925575	2860	2860	2860	2860	0
290	20230605	140700	157925575	2860	2860	2860	2860	0
291	20230605	140600	157925575	2860	2860	2860	2860	0
292	20230605	140500	157925575	2860	2860	2860	2860	0
293	20230605	140400	157925575	2860	2860	2860	2860	9
294	20230605	140300	157899835	2860	2860	2860	2855	41
295	20230605	140200	157782705	2850	2855	2860	2850	1428
296	20230605	140100	153698755	2855	2855	2855	2850	664
297	20230605	140000	151803070	2855	2855	2855	2855	5
298	20230605	135900	151788795	2850	2850	2850	2850	9
299	20230605	135800	151763145	2855	2855	2855	2855	1
300	20230605	135700	151760290	2850	2850	2850	2850	570
301	20230605	135600	150135790	2850	2850	2850	2850	300
302	20230605	135500	149280790	2850	2850	2850	2850	1
303	20230605	135400	149277940	2850	2850	2850	2850	130
304	20230605	135300	148907440	2855	2855	2855	2855	0
305	20230605	135200	148907440	2855	2855	2855	2855	35
306	20230605	135100	148807515	2855	2855	2855	2855	0
307	20230605	135000	148807515	2855	2855	2855	2855	0
308	20230605	134900	148807515	2855	2855	2855	2855	0
309	20230605	134800	148807515	2855	2855	2855	2855	20
310	20230605	134700	148750415	2860	2860	2860	2860	0
311	20230605	134600	148750415	2860	2860	2860	2860	0
312	20230605	134500	148750415	2860	2860	2860	2860	5
313	20230605	134400	148736115	2860	2860	2860	2860	0
314	20230605	134300	148736115	2860	2860	2860	2860	15
315	20230605	134200	148693215	2860	2860	2860	2860	0
316	20230605	134100	148693215	2860	2850	2860	2850	11
317	20230605	134000	148661855	2855	2855	2855	2835	2357
318	20230605	133900	141965925	2855	2855	2855	2855	1
319	20230605	133800	141963070	2855	2855	2855	2855	0
320	20230605	133700	141963070	2855	2855	2855	2855	0
321	20230605	133600	141963070	2855	2855	2855	2855	0
322	20230605	133500	141963070	2855	2855	2855	2855	200
323	20230605	133400	141392070	2860	2860	2860	2860	0
324	20230605	133300	141392070	2860	2860	2860	2860	0
325	20230605	133200	141392070	2860	2860	2860	2860	0
326	20230605	133100	141392070	2860	2860	2860	2860	0
327	20230605	133000	141392070	2860	2860	2860	2860	0
328	20230605	132900	141392070	2860	2860	2860	2860	0
329	20230605	132800	141392070	2860	2860	2860	2860	20
330	20230605	132700	141334870	2860	2860	2860	2860	50
331	20230605	132600	141191870	2860	2860	2860	2860	1
332	20230605	132500	141189010	2865	2865	2865	2865	0
333	20230605	132400	141189010	2865	2865	2865	2865	0
334	20230605	132300	141189010	2865	2865	2865	2865	0
335	20230605	132200	141189010	2865	2865	2865	2865	0
336	20230605	132100	141189010	2865	2865	2865	2865	0
337	20230605	132000	141189010	2865	2865	2865	2865	0
338	20230605	131900	141189010	2865	2865	2865	2865	0
339	20230605	131800	141189010	2865	2860	2865	2860	216
340	20230605	131700	140570855	2855	2855	2855	2855	0
341	20230605	131600	140570855	2855	2855	2855	2855	1
342	20230605	131500	140568000	2855	2855	2855	2855	3
343	20230605	131400	140559435	2855	2860	2860	2855	356
344	20230605	131300	139541305	2860	2860	2860	2860	1
345	20230605	131200	139538445	2850	2850	2850	2850	0
346	20230605	131100	139538445	2850	2850	2850	2850	0
347	20230605	131000	139538445	2850	2850	2850	2850	0
348	20230605	130900	139538445	2850	2850	2850	2850	38
349	20230605	130800	139430145	2845	2845	2845	2845	0
350	20230605	130700	139430145	2845	2845	2845	2845	0
351	20230605	130600	139430145	2845	2845	2845	2845	0
352	20230605	130500	139430145	2845	2845	2845	2845	0
353	20230605	130400	139430145	2845	2845	2845	2845	0
354	20230605	130300	139430145	2845	2845	2845	2845	0
355	20230605	130200	139430145	2845	2845	2845	2845	0
356	20230605	130100	139430145	2845	2860	2860	2845	121
357	20230605	130000	139085735	2860	2860	2860	2860	0
358	20230605	125900	139085735	2860	2860	2860	2860	0
359	20230605	125800	139085735	2860	2860	2860	2860	0
360	20230605	125700	139085735	2860	2860	2860	2860	0
361	20230605	125600	139085735	2860	2860	2860	2860	35
362	20230605	125500	138985635	2860	2860	2860	2860	0
363	20230605	125400	138985635	2860	2860	2860	2860	0
364	20230605	125300	138985635	2860	2860	2860	2855	806
365	20230605	125200	136680490	2855	2855	2855	2855	0
366	20230605	125100	136680490	2855	2855	2855	2855	0
367	20230605	125000	136680490	2855	2855	2855	2855	4
368	20230605	124900	136669070	2860	2860	2860	2860	1
369	20230605	124800	136666210	2850	2850	2850	2850	1441
370	20230605	124700	132559360	2855	2855	2855	2855	0
371	20230605	124600	132559360	2855	2855	2855	2855	0
372	20230605	124500	132559360	2855	2855	2855	2855	0
373	20230605	124400	132559360	2855	2855	2855	2855	0
374	20230605	124300	132559360	2855	2855	2855	2855	300
375	20230605	124200	131702860	2860	2860	2860	2860	0
376	20230605	124100	131702860	2860	2860	2860	2860	1
377	20230605	124000	131700000	2845	2845	2845	2845	0
378	20230605	123900	131700000	2845	2860	2860	2845	810
379	20230605	123800	129394150	2860	2860	2860	2860	156
380	20230605	123700	128947990	2855	2860	2860	2855	14
381	20230605	123600	128907955	2860	2860	2860	2860	0
382	20230605	123500	128907955	2860	2860	2860	2860	0
383	20230605	123400	128907955	2860	2860	2860	2860	0
384	20230605	123300	128907955	2860	2860	2860	2860	0
385	20230605	123200	128907955	2860	2860	2860	2860	35
386	20230605	123100	128807855	2855	2855	2855	2855	0
387	20230605	123000	128807855	2855	2855	2860	2855	38
388	20230605	122900	128699360	2835	2855	2855	2835	2576
389	20230605	122800	121379615	2860	2860	2860	2860	0
390	20230605	122700	121379615	2860	2860	2860	2860	0
391	20230605	122600	121379615	2860	2860	2860	2860	3
392	20230605	122500	121371035	2860	2860	2860	2860	11
393	20230605	122400	121339575	2865	2865	2865	2865	3
394	20230605	122300	121330980	2865	2865	2865	2865	201
395	20230605	122200	120755115	2855	2855	2855	2855	0
396	20230605	122100	120755115	2855	2855	2855	2855	0
397	20230605	122000	120755115	2855	2855	2855	2855	0
398	20230605	121900	120755115	2855	2855	2855	2855	0
399	20230605	121800	120755115	2855	2860	2860	2855	48
400	20230605	121700	120617990	2860	2860	2860	2860	0
401	20230605	121600	120617990	2860	2860	2860	2860	0
402	20230605	121500	120617990	2860	2865	2865	2860	4
403	20230605	121400	120606535	2860	2860	2860	2860	0
404	20230605	121300	120606535	2860	2860	2860	2860	0
405	20230605	121200	120606535	2860	2860	2860	2860	111
406	20230605	121100	120289075	2865	2865	2865	2865	0
407	20230605	121000	120289075	2865	2865	2865	2865	418
408	20230605	120900	119091505	2860	2865	2865	2860	41
409	20230605	120800	118974070	2865	2865	2865	2865	1
410	20230605	120700	118971205	2860	2860	2860	2860	276
411	20230605	120600	118181845	2860	2860	2860	2860	20
412	20230605	120500	118124645	2865	2865	2865	2865	0
413	20230605	120400	118124645	2865	2860	2865	2860	189
414	20230605	120300	117584100	2860	2860	2860	2860	0
415	20230605	120200	117584100	2860	2860	2860	2860	0
416	20230605	120100	117584100	2860	2860	2860	2860	0
417	20230605	120000	117584100	2860	2860	2860	2860	0
418	20230605	115900	117584100	2860	2860	2860	2860	40
419	20230605	115800	117469700	2860	2860	2860	2860	0
420	20230605	115700	117469700	2860	2860	2860	2860	0
421	20230605	115600	117469700	2860	2860	2860	2860	0
422	20230605	115500	117469700	2860	2860	2860	2860	0
423	20230605	115400	117469700	2860	2860	2860	2860	0
424	20230605	115300	117469700	2860	2860	2860	2860	0
425	20230605	115200	117469700	2860	2860	2860	2860	2
426	20230605	115100	117463980	2860	2860	2860	2860	100
427	20230605	115000	117177980	2860	2860	2860	2860	35
428	20230605	114900	117077880	2860	2860	2860	2860	19
429	20230605	114800	117023540	2860	2860	2860	2860	0
430	20230605	114700	117023540	2860	2860	2860	2860	309
431	20230605	114600	116139800	2855	2855	2855	2855	1
432	20230605	114500	116136945	2860	2860	2860	2860	3
433	20230605	114400	116128365	2860	2860	2860	2860	0
434	20230605	114300	116128365	2860	2860	2860	2860	2
435	20230605	114200	116122645	2860	2860	2860	2860	0
436	20230605	114100	116122645	2860	2860	2860	2860	200
437	20230605	114000	115550645	2860	2860	2860	2860	0
438	20230605	113900	115550645	2860	2860	2860	2860	0
439	20230605	113800	115550645	2860	2860	2860	2860	0
440	20230605	113700	115550645	2860	2860	2860	2860	0
441	20230605	113600	115550645	2860	2860	2860	2860	0
442	20230605	113500	115550645	2860	2860	2860	2855	1107
443	20230605	113400	112386000	2860	2855	2860	2855	2
444	20230605	113300	112380285	2860	2860	2860	2860	201
445	20230605	113200	111805425	2855	2855	2855	2855	35
446	20230605	113100	111705500	2855	2855	2855	2855	0
447	20230605	113000	111705500	2855	2855	2855	2855	703
448	20230605	112900	109698435	2855	2850	2855	2850	1343
449	20230605	112800	105867885	2850	2850	2850	2850	0
450	20230605	112700	105867885	2850	2855	2855	2850	451
451	20230605	112600	104580300	2860	2855	2860	2855	81
452	20230605	112500	104349040	2860	2860	2860	2860	0
453	20230605	112400	104349040	2860	2860	2860	2860	0
454	20230605	112300	104349040	2860	2860	2860	2860	0
455	20230605	112200	104349040	2860	2860	2860	2860	0
456	20230605	112100	104349040	2860	2860	2860	2860	1
457	20230605	112000	104346180	2850	2850	2850	2850	9
458	20230605	111900	104320530	2865	2865	2865	2865	0
459	20230605	111800	104320530	2865	2865	2865	2865	0
460	20230605	111700	104320530	2865	2865	2865	2865	0
461	20230605	111600	104320530	2865	2865	2865	2865	0
462	20230605	111500	104320530	2865	2865	2865	2865	0
463	20230605	111400	104320530	2865	2860	2865	2860	431
464	20230605	111300	103087865	2860	2860	2860	2860	1574
465	20230605	111200	98586225	2860	2860	2860	2860	0
466	20230605	111100	98586225	2860	2850	2860	2850	2200
467	20230605	111000	92309225	2850	2850	2850	2850	0
468	20230605	110900	92309225	2850	2850	2850	2850	156
469	20230605	110800	91864625	2845	2845	2845	2845	19
470	20230605	110700	91810570	2840	2840	2840	2840	0
471	20230605	110600	91810570	2840	2840	2840	2840	0
472	20230605	110500	91810570	2840	2860	2860	2840	2750
473	20230605	110400	83988050	2850	2855	2855	2850	594
474	20230605	110300	82295070	2860	2860	2860	2860	87
475	20230605	110200	82046250	2860	2860	2860	2860	1
476	20230605	110100	82043390	2860	2860	2860	2860	0
477	20230605	110000	82043390	2860	2860	2860	2860	7
478	20230605	105900	82023370	2860	2860	2865	2860	100
479	20230605	105800	81736925	2860	2860	2860	2860	107
480	20230605	105700	81430905	2860	2865	2865	2860	103
481	20230605	105600	81135825	2865	2865	2865	2865	1
482	20230605	105500	81132960	2865	2865	2865	2865	0
483	20230605	105400	81132960	2865	2865	2865	2865	0
484	20230605	105300	81132960	2865	2865	2865	2865	3
485	20230605	105200	81124365	2860	2860	2860	2860	0
486	20230605	105100	81124365	2860	2860	2860	2860	17
487	20230605	105000	81075745	2860	2860	2860	2860	176
488	20230605	104900	80572385	2860	2860	2860	2860	0
489	20230605	104800	80572385	2860	2860	2860	2860	0
490	20230605	104700	80572385	2860	2860	2860	2860	1
491	20230605	104600	80569525	2860	2860	2860	2860	18
492	20230605	104500	80518045	2850	2850	2850	2850	11
493	20230605	104400	80486695	2850	2850	2850	2850	10
494	20230605	104300	80458195	2850	2850	2850	2850	285
495	20230605	104200	79645945	2850	2850	2850	2850	0
496	20230605	104100	79645945	2850	2850	2850	2850	290
497	20230605	104000	78819445	2850	2850	2850	2850	0
498	20230605	103900	78819445	2850	2850	2850	2850	0
499	20230605	103800	78819445	2850	2850	2850	2850	0
500	20230605	103700	78819445	2850	2850	2850	2850	200
501	20230605	103600	78249445	2855	2855	2855	2855	29
502	20230605	103500	78166650	2855	2855	2855	2855	48
503	20230605	103400	78029610	2850	2850	2850	2850	0
504	20230605	103300	78029610	2850	2850	2850	2850	1
505	20230605	103200	78026760	2850	2850	2850	2850	0
506	20230605	103100	78026760	2850	2850	2850	2850	135
507	20230605	103000	77642010	2845	2845	2845	2845	429
508	20230605	102900	76421505	2845	2855	2855	2845	210
509	20230605	102800	75823955	2845	2845	2845	2845	78
510	20230605	102700	75602045	2845	2855	2855	2845	751
511	20230605	102600	73463440	2855	2855	2855	2850	320
512	20230605	102500	72549845	2855	2855	2855	2855	199
513	20230605	102400	71981700	2855	2855	2855	2855	0
514	20230605	102300	71981700	2855	2855	2855	2855	0
515	20230605	102200	71981700	2855	2855	2855	2855	10
516	20230605	102100	71953150	2855	2855	2855	2855	20
517	20230605	102000	71896050	2865	2865	2865	2865	0
518	20230605	101900	71896050	2865	2855	2865	2855	732
519	20230605	101800	69798970	2860	2860	2860	2860	0
520	20230605	101700	69798970	2860	2860	2860	2860	1736
521	20230605	101600	64834010	2860	2860	2870	2860	1148
522	20230605	101500	61550620	2865	2865	2865	2865	0
523	20230605	101400	61550620	2865	2865	2865	2865	509
524	20230605	101300	60092335	2865	2865	2865	2860	143
525	20230605	101200	59682930	2855	2865	2865	2855	4
526	20230605	101100	59671480	2860	2855	2860	2855	1131
527	20230605	101000	56436825	2855	2850	2855	2850	598
528	20230605	100900	54729785	2850	2850	2850	2850	0
529	20230605	100800	54729785	2850	2850	2850	2850	20
530	20230605	100700	54672785	2855	2855	2855	2855	3
531	20230605	100600	54664220	2850	2850	2850	2850	0
532	20230605	100500	54664220	2850	2850	2850	2850	0
533	20230605	100400	54664220	2850	2850	2850	2850	0
534	20230605	100300	54664220	2850	2850	2850	2850	1
535	20230605	100200	54661370	2850	2850	2850	2850	0
536	20230605	100100	54661370	2850	2850	2850	2850	0
537	20230605	100000	54661370	2850	2850	2850	2850	842
538	20230605	095900	52261670	2850	2850	2850	2850	0
539	20230605	095800	52261670	2850	2850	2850	2850	80
540	20230605	095700	52033670	2840	2840	2840	2840	900
541	20230605	095600	49477670	2845	2845	2845	2845	2
542	20230605	095500	49471980	2850	2850	2850	2850	3
543	20230605	095400	49463430	2850	2850	2850	2850	0
544	20230605	095300	49463430	2850	2850	2850	2850	3
545	20230605	095200	49454880	2850	2850	2850	2850	0
546	20230605	095100	49454880	2850	2850	2850	2850	0
547	20230605	095000	49454880	2850	2850	2850	2850	0
548	20230605	094900	49454880	2850	2850	2850	2850	0
549	20230605	094800	49454880	2850	2850	2850	2850	3
550	20230605	094700	49446330	2845	2845	2845	2845	0
551	20230605	094600	49446330	2845	2845	2845	2845	774
552	20230605	094500	47244300	2845	2845	2845	2845	423
553	20230605	094400	46040865	2840	2840	2840	2840	1
554	20230605	094300	46038025	2845	2845	2845	2845	3
555	20230605	094200	46029490	2845	2845	2845	2845	0
556	20230605	094100	46029490	2845	2830	2845	2830	33
557	20230605	094000	45936055	2830	2830	2830	2830	0
558	20230605	093900	45936055	2830	2830	2830	2830	0
559	20230605	093800	45936055	2830	2840	2840	2830	1521
560	20230605	093700	41630285	2845	2845	2845	2845	29
561	20230605	093600	41547780	2845	2845	2845	2845	0
562	20230605	093500	41547780	2845	2850	2850	2845	131
563	20230605	093400	41174635	2850	2850	2850	2850	0
564	20230605	093300	41174635	2850	2850	2850	2850	12
565	20230605	093200	41140435	2850	2850	2850	2850	0
566	20230605	093100	41140435	2850	2850	2850	2850	2
567	20230605	093000	41134735	2840	2840	2845	2840	482
568	20230605	092900	39764440	2830	2830	2830	2830	43
569	20230605	092800	39642750	2840	2840	2840	2840	100
570	20230605	092700	39358750	2840	2840	2840	2840	0
571	20230605	092600	39358750	2840	2845	2845	2840	414
572	20230605	092500	38181990	2845	2845	2845	2845	1
573	20230605	092400	38179145	2830	2830	2830	2830	0
574	20230605	092300	38179145	2830	2830	2830	2830	0
575	20230605	092200	38179145	2830	2830	2830	2830	0
576	20230605	092100	38179145	2830	2830	2830	2830	2589
577	20230605	092000	30852275	2830	2840	2845	2830	678
578	20230605	091900	28933015	2830	2835	2835	2830	10
579	20230605	091800	28904705	2840	2845	2845	2840	2705
580	20230605	091700	21216460	2845	2845	2845	2845	400
581	20230605	091600	20078460	2850	2855	2855	2850	737
582	20230605	091500	17976610	2850	2855	2855	2850	58
583	20230605	091400	17811260	2850	2850	2850	2850	251
584	20230605	091300	17095910	2855	2855	2855	2855	17
585	20230605	091200	17047375	2855	2855	2855	2855	0
586	20230605	091100	17047375	2855	2855	2855	2850	160
587	20230605	091000	16590620	2855	2855	2855	2855	1605
588	20230605	090900	12008345	2845	2845	2845	2845	0
589	20230605	090800	12008345	2845	2850	2850	2845	352
590	20230605	090700	11005495	2845	2850	2850	2845	100
591	20230605	090600	10720745	2855	2855	2855	2855	273
592	20230605	090500	9941330	2855	2845	2860	2845	364
593	20230605	090400	8903975	2835	2835	2835	2835	193
594	20230605	090300	8356820	2835	2835	2835	2835	410
595	20230605	090200	7194470	2830	2840	2840	2830	31
596	20230605	090100	7106730	2840	2840	2840	2840	294
597	20230605	090000	6271770	2840	2830	2840	2830	2216