KissMeData/353810/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	494382610	4115	4115	4115	4115	2379
3	20230605	184900	494382610	4115	4115	4115	4115	0
4	20230605	184800	494382610	4115	4115	4115	4115	0
5	20230605	184700	494382610	4115	4115	4115	4115	0
6	20230605	184600	494382610	4115	4115	4115	4115	0
7	20230605	184500	494382610	4115	4115	4115	4115	0
8	20230605	184400	494382610	4115	4115	4115	4115	0
9	20230605	184300	494382610	4115	4115	4115	4115	0
10	20230605	184200	494382610	4115	4115	4115	4115	0
11	20230605	184100	494382610	4115	4115	4115	4115	0
12	20230605	184000	494382610	4115	4115	4115	4115	0
13	20230605	183900	494382610	4115	4115	4115	4115	0
14	20230605	183800	494382610	4115	4115	4115	4115	0
15	20230605	183700	494382610	4115	4115	4115	4115	0
16	20230605	183600	494382610	4115	4115	4115	4115	0
17	20230605	183500	494382610	4115	4115	4115	4115	0
18	20230605	183400	494382610	4115	4115	4115	4115	0
19	20230605	183300	494382610	4115	4115	4115	4115	0
20	20230605	183200	494382610	4115	4115	4115	4115	0
21	20230605	183100	494382610	4115	4115	4115	4115	0
22	20230605	183000	494382610	4115	4115	4115	4115	0
23	20230605	182900	494382610	4115	4115	4115	4115	0
24	20230605	182800	494382610	4115	4115	4115	4115	0
25	20230605	182700	494382610	4115	4115	4115	4115	0
26	20230605	182600	494382610	4115	4115	4115	4115	0
27	20230605	182500	494382610	4115	4115	4115	4115	0
28	20230605	182400	494382610	4115	4115	4115	4115	0
29	20230605	182300	494382610	4115	4115	4115	4115	0
30	20230605	182200	494382610	4115	4115	4115	4115	0
31	20230605	182100	494382610	4115	4115	4115	4115	0
32	20230605	182000	494382610	4115	4115	4115	4115	2379
33	20230605	181900	494382610	4115	4115	4115	4115	0
34	20230605	181800	494382610	4115	4115	4115	4115	0
35	20230605	181700	494382610	4115	4115	4115	4115	0
36	20230605	181600	494382610	4115	4115	4115	4115	0
37	20230605	181500	494382610	4115	4115	4115	4115	0
38	20230605	181400	494382610	4115	4115	4115	4115	0
39	20230605	181300	494382610	4115	4115	4115	4115	0
40	20230605	181200	494382610	4115	4115	4115	4115	0
41	20230605	181100	494382610	4115	4115	4115	4115	0
42	20230605	181000	494382610	4115	4115	4115	4115	0
43	20230605	180900	494382610	4115	4115	4115	4115	0
44	20230605	180800	494382610	4115	4115	4115	4115	0
45	20230605	180700	494382610	4115	4115	4115	4115	0
46	20230605	180600	494382610	4115	4115	4115	4115	0
47	20230605	180500	494382610	4115	4115	4115	4115	0
48	20230605	180400	494382610	4115	4115	4115	4115	0
49	20230605	180300	494382610	4115	4115	4115	4115	0
50	20230605	180200	494382610	4115	4115	4115	4115	0
51	20230605	180100	494382610	4115	4115	4115	4115	0
52	20230605	180000	494382610	4115	4115	4115	4115	0
53	20230605	175900	494382610	4115	4115	4115	4115	0
54	20230605	175800	494382610	4115	4115	4115	4115	0
55	20230605	175700	494382610	4115	4115	4115	4115	0
56	20230605	175600	494382610	4115	4115	4115	4115	0
57	20230605	175500	494382610	4115	4115	4115	4115	0
58	20230605	175400	494382610	4115	4115	4115	4115	0
59	20230605	175300	494382610	4115	4115	4115	4115	0
60	20230605	175200	494382610	4115	4115	4115	4115	0
61	20230605	175100	494382610	4115	4115	4115	4115	0
62	20230605	175000	494382610	4115	4115	4115	4115	2379
63	20230605	174900	494382610	4115	4115	4115	4115	0
64	20230605	174800	494382610	4115	4115	4115	4115	0
65	20230605	174700	494382610	4115	4115	4115	4115	0
66	20230605	174600	494382610	4115	4115	4115	4115	0
67	20230605	174500	494382610	4115	4115	4115	4115	0
68	20230605	174400	494382610	4115	4115	4115	4115	0
69	20230605	174300	494382610	4115	4115	4115	4115	0
70	20230605	174200	494382610	4115	4115	4115	4115	0
71	20230605	174100	494382610	4115	4115	4115	4115	0
72	20230605	174000	494382610	4115	4115	4115	4115	0
73	20230605	173900	494382610	4115	4115	4115	4115	0
74	20230605	173800	494382610	4115	4115	4115	4115	0
75	20230605	173700	494382610	4115	4115	4115	4115	0
76	20230605	173600	494382610	4115	4115	4115	4115	0
77	20230605	173500	494382610	4115	4115	4115	4115	0
78	20230605	173400	494382610	4115	4115	4115	4115	0
79	20230605	173300	494382610	4115	4115	4115	4115	0
80	20230605	173200	494382610	4115	4115	4115	4115	0
81	20230605	173100	494382610	4115	4115	4115	4115	0
82	20230605	173000	494382610	4115	4115	4115	4115	0
83	20230605	172900	494382610	4115	4115	4115	4115	0
84	20230605	172800	494382610	4115	4115	4115	4115	0
85	20230605	172700	494382610	4115	4115	4115	4115	0
86	20230605	172600	494382610	4115	4115	4115	4115	0
87	20230605	172500	494382610	4115	4115	4115	4115	0
88	20230605	172400	494382610	4115	4115	4115	4115	0
89	20230605	172300	494382610	4115	4115	4115	4115	0
90	20230605	172200	494382610	4115	4115	4115	4115	0
91	20230605	172100	494382610	4115	4115	4115	4115	0
92	20230605	172000	494382610	4115	4115	4115	4115	2379
93	20230605	171900	494382610	4115	4115	4115	4115	0
94	20230605	171800	494382610	4115	4115	4115	4115	0
95	20230605	171700	494382610	4115	4115	4115	4115	0
96	20230605	171600	494382610	4115	4115	4115	4115	0
97	20230605	171500	494382610	4115	4115	4115	4115	0
98	20230605	171400	494382610	4115	4115	4115	4115	0
99	20230605	171300	494382610	4115	4115	4115	4115	0
100	20230605	171200	494382610	4115	4115	4115	4115	0
101	20230605	171100	494382610	4115	4115	4115	4115	0
102	20230605	171000	494382610	4115	4115	4115	4115	0
103	20230605	170900	494382610	4115	4115	4115	4115	0
104	20230605	170800	494382610	4115	4115	4115	4115	0
105	20230605	170700	494382610	4115	4115	4115	4115	0
106	20230605	170600	494382610	4115	4115	4115	4115	0
107	20230605	170500	494382610	4115	4115	4115	4115	0
108	20230605	170400	494382610	4115	4115	4115	4115	0
109	20230605	170300	494382610	4115	4115	4115	4115	0
110	20230605	170200	494382610	4115	4115	4115	4115	0
111	20230605	170100	494382610	4115	4115	4115	4115	0
112	20230605	170000	494382610	4115	4115	4115	4115	0
113	20230605	165900	494382610	4115	4115	4115	4115	0
114	20230605	165800	494382610	4115	4115	4115	4115	0
115	20230605	165700	494382610	4115	4115	4115	4115	0
116	20230605	165600	494382610	4115	4115	4115	4115	0
117	20230605	165500	494382610	4115	4115	4115	4115	0
118	20230605	165400	494382610	4115	4115	4115	4115	0
119	20230605	165300	494382610	4115	4115	4115	4115	0
120	20230605	165200	494382610	4115	4115	4115	4115	0
121	20230605	165100	494382610	4115	4115	4115	4115	0
122	20230605	165000	494382610	4115	4115	4115	4115	2379
123	20230605	164900	494382610	4115	4115	4115	4115	0
124	20230605	164800	494382610	4115	4115	4115	4115	0
125	20230605	164700	494382610	4115	4115	4115	4115	0
126	20230605	164600	494382610	4115	4115	4115	4115	0
127	20230605	164500	494382610	4115	4115	4115	4115	0
128	20230605	164400	494382610	4115	4115	4115	4115	0
129	20230605	164300	494382610	4115	4115	4115	4115	0
130	20230605	164200	494382610	4115	4115	4115	4115	0
131	20230605	164100	494382610	4115	4115	4115	4115	0
132	20230605	164000	494382610	4115	4115	4115	4115	0
133	20230605	163900	494382610	4115	4115	4115	4115	0
134	20230605	163800	494382610	4115	4115	4115	4115	0
135	20230605	163700	494382610	4115	4115	4115	4115	0
136	20230605	163600	494382610	4115	4115	4115	4115	0
137	20230605	163500	494382610	4115	4115	4115	4115	0
138	20230605	163400	494382610	4115	4115	4115	4115	0
139	20230605	163300	494382610	4115	4115	4115	4115	0
140	20230605	163200	494382610	4115	4115	4115	4115	0
141	20230605	163100	494382610	4115	4115	4115	4115	0
142	20230605	163000	494382610	4115	4115	4115	4115	0
143	20230605	162900	494382610	4115	4115	4115	4115	0
144	20230605	162800	494382610	4115	4115	4115	4115	0
145	20230605	162700	494382610	4115	4115	4115	4115	0
146	20230605	162600	494382610	4115	4115	4115	4115	0
147	20230605	162500	494382610	4115	4115	4115	4115	0
148	20230605	162400	494382610	4115	4115	4115	4115	0
149	20230605	162300	494382610	4115	4115	4115	4115	0
150	20230605	162200	494382610	4115	4115	4115	4115	0
151	20230605	162100	494382610	4115	4115	4115	4115	0
152	20230605	162000	494382610	4115	4115	4115	4115	2379
153	20230605	161900	494382610	4115	4115	4115	4115	0
154	20230605	161800	494382610	4115	4115	4115	4115	0
155	20230605	161700	494382610	4115	4115	4115	4115	0
156	20230605	161600	494382610	4115	4115	4115	4115	0
157	20230605	161500	494382610	4115	4115	4115	4115	0
158	20230605	161400	494382610	4115	4115	4115	4115	0
159	20230605	161300	494382610	4115	4115	4115	4115	0
160	20230605	161200	494382610	4115	4115	4115	4115	0
161	20230605	161100	494382610	4115	4115	4115	4115	0
162	20230605	161000	494382610	4115	4115	4115	4115	0
163	20230605	160900	494382610	4115	4115	4115	4115	0
164	20230605	160800	494382610	4115	4115	4115	4115	0
165	20230605	160700	494382610	4115	4115	4115	4115	0
166	20230605	160600	494382610	4115	4115	4115	4115	0
167	20230605	160500	494382610	4115	4115	4115	4115	0
168	20230605	160400	494382610	4115	4115	4115	4115	0
169	20230605	160300	494382610	4115	4115	4115	4115	0
170	20230605	160200	494382610	4115	4115	4115	4115	0
171	20230605	160100	494382610	4115	4115	4115	4115	0
172	20230605	160000	494382610	4115	4115	4115	4115	0
173	20230605	155900	494382610	4115	4115	4115	4115	0
174	20230605	155800	494382610	4115	4115	4115	4115	0
175	20230605	155700	494382610	4115	4115	4115	4115	0
176	20230605	155600	494382610	4115	4115	4115	4115	0
177	20230605	155500	494382610	4115	4115	4115	4115	0
178	20230605	155400	494382610	4115	4115	4115	4115	0
179	20230605	155300	494382610	4115	4115	4115	4115	0
180	20230605	155200	494382610	4115	4115	4115	4115	0
181	20230605	155100	494382610	4115	4115	4115	4115	0
182	20230605	155000	494382610	4115	4115	4115	4115	2379
183	20230605	154900	494382610	4115	4115	4115	4115	0
184	20230605	154800	494382610	4115	4115	4115	4115	0
185	20230605	154700	494382610	4115	4115	4115	4115	0
186	20230605	154600	494382610	4115	4115	4115	4115	0
187	20230605	154500	494382610	4115	4115	4115	4115	0
188	20230605	154400	494382610	4115	4115	4115	4115	0
189	20230605	154300	494382610	4115	4115	4115	4115	0
190	20230605	154200	494382610	4115	4115	4115	4115	0
191	20230605	154100	494382610	4115	4115	4115	4115	0
192	20230605	154000	494382610	4115	4115	4115	4115	0
193	20230605	153900	494382610	4115	4115	4115	4115	0
194	20230605	153800	494382610	4115	4115	4115	4115	0
195	20230605	153700	494382610	4115	4115	4115	4115	0
196	20230605	153600	494382610	4115	4115	4115	4115	0
197	20230605	153500	494382610	4115	4115	4115	4115	0
198	20230605	153400	494382610	4115	4115	4115	4115	0
199	20230605	153300	494382610	4115	4115	4115	4115	0
200	20230605	153200	494382610	4115	4115	4115	4115	0
201	20230605	153100	494382610	4115	4115	4115	4115	0
202	20230605	153000	494382610	4115	4115	4115	4115	2379
203	20230605	152900	484593025	4095	4095	4095	4095	0
204	20230605	152800	484593025	4095	4095	4095	4095	0
205	20230605	152700	484593025	4095	4095	4095	4095	0
206	20230605	152600	484593025	4095	4095	4095	4095	0
207	20230605	152500	484593025	4095	4095	4095	4095	0
208	20230605	152400	484593025	4095	4095	4095	4095	0
209	20230605	152300	484593025	4095	4095	4095	4095	0
210	20230605	152200	484593025	4095	4095	4095	4095	0
211	20230605	152100	484593025	4095	4095	4095	4095	0
212	20230605	152000	484593025	4095	4095	4095	4095	0
213	20230605	151900	484593025	4095	4095	4095	4095	1302
214	20230605	151800	479261335	4100	4100	4100	4100	390
215	20230605	151700	477662335	4100	4100	4100	4100	200
216	20230605	151600	476842335	4105	4105	4105	4105	0
217	20230605	151500	476842335	4105	4105	4105	4105	0
218	20230605	151400	476842335	4105	4105	4105	4105	0
219	20230605	151300	476842335	4105	4105	4105	4105	0
220	20230605	151200	476842335	4105	4100	4105	4100	101
221	20230605	151100	476428230	4100	4100	4100	4100	105
222	20230605	151000	475997730	4105	4100	4105	4100	950
223	20230605	150900	472102725	4095	4095	4095	4095	71
224	20230605	150800	471811980	4100	4100	4105	4100	853
225	20230605	150700	468314380	4100	4100	4100	4100	1000
226	20230605	150600	464214380	4100	4100	4100	4100	28
227	20230605	150500	464099580	4100	4100	4100	4100	3
228	20230605	150400	464087280	4100	4095	4100	4095	94
229	20230605	150300	463702245	4100	4100	4100	4100	173
230	20230605	150200	462992945	4100	4100	4100	4100	1012
231	20230605	150100	458843745	4100	4105	4105	4100	217
232	20230605	150000	457954020	4105	4100	4105	4100	695
233	20230605	145900	455103810	4100	4095	4100	4095	1201
234	20230605	145800	450185710	4100	4100	4100	4100	3
235	20230605	145700	450173410	4100	4100	4100	4100	216
236	20230605	145600	449287810	4100	4100	4100	4100	7
237	20230605	145500	449259110	4100	4100	4100	4100	318
238	20230605	145400	447955310	4100	4100	4100	4100	202
239	20230605	145300	447127110	4100	4100	4100	4100	1874
240	20230605	145200	439443710	4100	4100	4100	4100	0
241	20230605	145100	439443710	4100	4100	4100	4100	26
242	20230605	145000	439337110	4100	4100	4100	4100	0
243	20230605	144900	439337110	4100	4100	4100	4100	1
244	20230605	144800	439333010	4105	4105	4105	4105	1
245	20230605	144700	439328905	4095	4095	4095	4095	500
246	20230605	144600	437281405	4095	4095	4095	4095	7
247	20230605	144500	437252740	4105	4105	4105	4105	0
248	20230605	144400	437252740	4105	4095	4105	4095	51
249	20230605	144300	437043885	4105	4100	4105	4100	615
250	20230605	144200	434522380	4100	4100	4100	4100	30
251	20230605	144100	434399380	4100	4100	4100	4100	0
252	20230605	144000	434399380	4100	4100	4100	4100	0
253	20230605	143900	434399380	4100	4100	4100	4100	1
254	20230605	143800	434395280	4100	4100	4100	4100	0
255	20230605	143700	434395280	4100	4100	4100	4100	0
256	20230605	143600	434395280	4100	4100	4100	4100	0
257	20230605	143500	434395280	4100	4100	4100	4095	44
258	20230605	143400	434214950	4095	4095	4095	4095	750
259	20230605	143300	431143700	4100	4100	4100	4100	0
260	20230605	143200	431143700	4100	4100	4100	4100	10
261	20230605	143100	431102700	4100	4100	4100	4095	26
262	20230605	143000	430996105	4095	4095	4095	4095	0
263	20230605	142900	430996105	4095	4100	4100	4095	10
264	20230605	142800	430955150	4095	4095	4095	4095	0
265	20230605	142700	430955150	4095	4095	4095	4095	0
266	20230605	142600	430955150	4095	4095	4095	4095	1
267	20230605	142500	430951055	4100	4100	4100	4100	0
268	20230605	142400	430951055	4100	4100	4100	4100	0
269	20230605	142300	430951055	4100	4100	4100	4100	0
270	20230605	142200	430951055	4100	4100	4100	4100	410
271	20230605	142100	429270055	4100	4100	4100	4100	28
272	20230605	142000	429155255	4100	4100	4100	4100	2
273	20230605	141900	429147055	4095	4095	4095	4095	200
274	20230605	141800	428328055	4095	4100	4100	4095	3590
275	20230605	141700	413626555	4095	4095	4095	4095	873
276	20230605	141600	410051620	4095	4095	4095	4095	1000
277	20230605	141500	405956620	4095	4095	4095	4095	0
278	20230605	141400	405956620	4095	4095	4095	4095	3
279	20230605	141300	405944335	4100	4100	4100	4100	14
280	20230605	141200	405886935	4105	4105	4105	4105	0
281	20230605	141100	405886935	4105	4105	4105	4105	0
282	20230605	141000	405886935	4105	4105	4105	4105	1
283	20230605	140900	405882830	4100	4100	4100	4100	50
284	20230605	140800	405677830	4105	4105	4105	4105	0
285	20230605	140700	405677830	4105	4105	4105	4105	0
286	20230605	140600	405677830	4105	4100	4105	4100	51
287	20230605	140500	405468725	4105	4105	4105	4105	0
288	20230605	140400	405468725	4105	4105	4105	4105	0
289	20230605	140300	405468725	4105	4105	4105	4105	50
290	20230605	140200	405263475	4105	4105	4105	4105	1
291	20230605	140100	405259370	4100	4100	4100	4100	500
292	20230605	140000	403209370	4105	4105	4105	4105	0
293	20230605	135900	403209370	4105	4105	4105	4105	0
294	20230605	135800	403209370	4105	4105	4105	4105	16
295	20230605	135700	403143690	4100	4100	4100	4100	0
296	20230605	135600	403143690	4100	4100	4100	4100	0
297	20230605	135500	403143690	4100	4100	4100	4100	0
298	20230605	135400	403143690	4100	4100	4100	4100	160
299	20230605	135300	402487690	4100	4100	4100	4100	0
300	20230605	135200	402487690	4100	4100	4100	4100	51
301	20230605	135100	402278590	4095	4095	4095	4095	0
302	20230605	135000	402278590	4095	4095	4095	4095	0
303	20230605	134900	402278590	4095	4095	4095	4095	3
304	20230605	134800	402266305	4105	4105	4105	4105	0
305	20230605	134700	402266305	4105	4105	4105	4105	0
306	20230605	134600	402266305	4105	4105	4105	4105	0
307	20230605	134500	402266305	4105	4105	4105	4105	0
308	20230605	134400	402266305	4105	4105	4105	4105	0
309	20230605	134300	402266305	4105	4105	4105	4105	0
310	20230605	134200	402266305	4105	4105	4105	4105	0
311	20230605	134100	402266305	4105	4105	4105	4105	0
312	20230605	134000	402266305	4105	4105	4105	4105	0
313	20230605	133900	402266305	4105	4105	4105	4105	0
314	20230605	133800	402266305	4105	4105	4105	4105	1
315	20230605	133700	402262200	4100	4100	4110	4100	542
316	20230605	133600	400039980	4100	4100	4100	4100	40
317	20230605	133500	399875980	4100	4100	4100	4100	608
318	20230605	133400	397383180	4110	4110	4110	4110	0
319	20230605	133300	397383180	4110	4110	4110	4110	0
320	20230605	133200	397383180	4110	4110	4110	4110	0
321	20230605	133100	397383180	4110	4110	4110	4110	2
322	20230605	133000	397374960	4110	4110	4110	4110	0
323	20230605	132900	397374960	4110	4110	4110	4110	0
324	20230605	132800	397374960	4110	4110	4110	4110	0
325	20230605	132700	397374960	4110	4110	4110	4110	0
326	20230605	132600	397374960	4110	4110	4110	4110	0
327	20230605	132500	397374960	4110	4110	4110	4110	3
328	20230605	132400	397362630	4100	4100	4100	4100	461
329	20230605	132300	395472530	4100	4100	4100	4100	1102
330	20230605	132200	390954330	4100	4100	4100	4100	0
331	20230605	132100	390954330	4100	4100	4100	4100	1
332	20230605	132000	390950230	4100	4100	4100	4100	0
333	20230605	131900	390950230	4100	4100	4100	4100	315
334	20230605	131800	389658730	4100	4100	4100	4100	0
335	20230605	131700	389658730	4100	4105	4105	4100	400
336	20230605	131600	388017710	4115	4115	4115	4115	0
337	20230605	131500	388017710	4115	4115	4115	4115	0
338	20230605	131400	388017710	4115	4115	4115	4115	0
339	20230605	131300	388017710	4115	4115	4115	4115	0
340	20230605	131200	388017710	4115	4115	4115	4115	0
341	20230605	131100	388017710	4115	4115	4115	4115	50
342	20230605	131000	387811960	4105	4105	4105	4105	0
343	20230605	130900	387811960	4105	4110	4110	4105	2596
344	20230605	130800	377148610	4115	4115	4115	4115	0
345	20230605	130700	377148610	4115	4115	4115	4115	0
346	20230605	130600	377148610	4115	4115	4115	4115	140
347	20230605	130500	376572510	4115	4115	4115	4115	0
348	20230605	130400	376572510	4115	4115	4115	4115	0
349	20230605	130300	376572510	4115	4115	4115	4115	0
350	20230605	130200	376572510	4115	4115	4115	4115	0
351	20230605	130100	376572510	4115	4115	4115	4115	0
352	20230605	130000	376572510	4115	4115	4115	4115	0
353	20230605	125900	376572510	4115	4115	4115	4115	0
354	20230605	125800	376572510	4115	4115	4115	4115	0
355	20230605	125700	376572510	4115	4115	4115	4115	198
356	20230605	125600	375757740	4115	4115	4115	4115	0
357	20230605	125500	375757740	4115	4115	4115	4115	53
358	20230605	125400	375539645	4115	4115	4115	4115	8
359	20230605	125300	375506725	4115	4115	4115	4115	0
360	20230605	125200	375506725	4115	4115	4115	4115	132
361	20230605	125100	374963545	4115	4110	4115	4110	55
362	20230605	125000	374737370	4110	4110	4110	4110	0
363	20230605	124900	374737370	4110	4110	4110	4110	0
364	20230605	124800	374737370	4110	4110	4110	4110	245
365	20230605	124700	373730420	4115	4115	4115	4115	0
366	20230605	124600	373730420	4115	4115	4115	4115	5
367	20230605	124500	373709845	4115	4115	4115	4115	46
368	20230605	124400	373520555	4120	4120	4120	4120	0
369	20230605	124300	373520555	4120	4120	4120	4120	0
370	20230605	124200	373520555	4120	4120	4120	4120	400
371	20230605	124100	371872555	4120	4120	4120	4120	1
372	20230605	124000	371868435	4120	4120	4120	4120	0
373	20230605	123900	371868435	4120	4120	4120	4120	373
374	20230605	123800	370331675	4115	4115	4115	4115	0
375	20230605	123700	370331675	4115	4115	4115	4115	201
376	20230605	123600	369504560	4115	4115	4115	4115	1542
377	20230605	123500	363159230	4115	4115	4115	4115	0
378	20230605	123400	363159230	4115	4115	4115	4115	431
379	20230605	123300	361385665	4115	4115	4115	4115	0
380	20230605	123200	361385665	4115	4120	4120	4115	1359
381	20230605	123100	355793230	4120	4120	4120	4120	144
382	20230605	123000	355199950	4120	4115	4120	4115	3
383	20230605	122900	355187600	4120	4120	4120	4120	0
384	20230605	122800	355187600	4120	4120	4120	4120	0
385	20230605	122700	355187600	4120	4120	4120	4120	1000
386	20230605	122600	351067600	4120	4120	4120	4120	762
387	20230605	122500	347928160	4120	4120	4120	4120	0
388	20230605	122400	347928160	4120	4120	4120	4120	29
389	20230605	122300	347808680	4120	4120	4120	4120	343
390	20230605	122200	346395520	4120	4120	4120	4120	417
391	20230605	122100	344677480	4120	4120	4120	4120	250
392	20230605	122000	343647480	4120	4120	4120	4120	0
393	20230605	121900	343647480	4120	4120	4120	4120	82
394	20230605	121800	343309640	4120	4120	4120	4120	0
395	20230605	121700	343309640	4120	4120	4120	4120	0
396	20230605	121600	343309640	4120	4125	4125	4120	536
397	20230605	121500	341101315	4125	4125	4125	4125	1404
398	20230605	121400	335309815	4130	4130	4130	4130	0
399	20230605	121300	335309815	4130	4130	4130	4130	0
400	20230605	121200	335309815	4130	4130	4130	4130	0
401	20230605	121100	335309815	4130	4130	4130	4130	10
402	20230605	121000	335268515	4130	4130	4130	4125	333
403	20230605	120900	333894715	4130	4130	4130	4130	65
404	20230605	120800	333626265	4130	4130	4130	4130	716
405	20230605	120700	330669185	4130	4130	4130	4130	864
406	20230605	120600	327100865	4130	4130	4130	4130	100
407	20230605	120500	326687865	4130	4130	4130	4130	0
408	20230605	120400	326687865	4130	4125	4130	4125	1105
409	20230605	120300	322126785	4130	4130	4130	4130	0
410	20230605	120200	322126785	4130	4130	4130	4130	51
411	20230605	120100	321916155	4130	4130	4130	4130	889
412	20230605	120000	318244585	4130	4125	4130	4125	300
413	20230605	115900	317007080	4130	4130	4130	4130	0
414	20230605	115800	317007080	4130	4130	4130	4130	147
415	20230605	115700	316399970	4130	4130	4130	4130	101
416	20230605	115600	315982840	4125	4125	4125	4125	470
417	20230605	115500	314044090	4125	4125	4125	4125	30
418	20230605	115400	313920340	4130	4130	4130	4130	0
419	20230605	115300	313920340	4130	4130	4130	4130	0
420	20230605	115200	313920340	4130	4130	4130	4130	100
421	20230605	115100	313507340	4130	4130	4130	4130	0
422	20230605	115000	313507340	4130	4130	4130	4130	763
423	20230605	114900	310356150	4130	4130	4130	4130	61
424	20230605	114800	310104220	4130	4130	4130	4130	131
425	20230605	114700	309563190	4125	4125	4125	4125	5
426	20230605	114600	309542565	4125	4125	4125	4125	20
427	20230605	114500	309460065	4125	4125	4125	4125	1
428	20230605	114400	309455940	4120	4120	4120	4120	47
429	20230605	114300	309262300	4120	4120	4120	4120	401
430	20230605	114200	307610180	4120	4120	4120	4120	100
431	20230605	114100	307198180	4120	4120	4120	4120	100
432	20230605	114000	306786180	4120	4120	4120	4120	1152
433	20230605	113900	302039940	4125	4120	4125	4120	350
434	20230605	113800	300596940	4110	4125	4125	4110	2
435	20230605	113700	300588705	4125	4125	4125	4125	0
436	20230605	113600	300588705	4125	4125	4125	4125	51
437	20230605	113500	300378330	4120	4120	4120	4120	0
438	20230605	113400	300378330	4120	4120	4120	4120	58
439	20230605	113300	300139370	4125	4125	4125	4125	0
440	20230605	113200	300139370	4125	4120	4125	4120	136
441	20230605	113100	299578445	4110	4110	4110	4110	0
442	20230605	113000	299578445	4110	4115	4115	4110	343
443	20230605	112900	298168310	4115	4115	4115	4115	398
444	20230605	112800	296530540	4115	4115	4115	4115	1
445	20230605	112700	296526425	4130	4130	4130	4130	1
446	20230605	112600	296522295	4130	4130	4130	4130	0
447	20230605	112500	296522295	4130	4130	4130	4130	3
448	20230605	112400	296509905	4130	4130	4130	4130	620
449	20230605	112300	293949305	4130	4130	4130	4130	1
450	20230605	112200	293945175	4115	4115	4115	4115	100
451	20230605	112100	293533675	4115	4115	4115	4115	0
452	20230605	112000	293533675	4115	4115	4115	4115	19
453	20230605	111900	293455490	4120	4120	4120	4120	0
454	20230605	111800	293455490	4120	4125	4130	4120	150
455	20230605	111700	292837055	4130	4130	4130	4125	188
456	20230605	111600	292060630	4130	4130	4130	4130	210
457	20230605	111500	291193330	4135	4130	4135	4120	451
458	20230605	111400	289330735	4130	4110	4135	4110	12396
459	20230605	111300	238262090	4105	4105	4105	4105	857
460	20230605	111200	234744105	4100	4100	4100	4100	363
461	20230605	111100	233255805	4100	4100	4100	4100	0
462	20230605	111000	233255805	4100	4100	4100	4100	648
463	20230605	110900	230599005	4095	4095	4095	4095	1332
464	20230605	110800	225144465	4080	4095	4095	4080	1200
465	20230605	110700	220244830	4095	4095	4095	4095	0
466	20230605	110600	220244830	4095	4095	4095	4095	0
467	20230605	110500	220244830	4095	4095	4095	4095	0
468	20230605	110400	220244830	4095	4095	4095	4095	0
469	20230605	110300	220244830	4095	4095	4095	4095	142
470	20230605	110200	219663340	4095	4095	4095	4095	88
471	20230605	110100	219302980	4095	4095	4095	4095	334
472	20230605	110000	217935250	4095	4095	4095	4095	0
473	20230605	105900	217935250	4095	4095	4095	4095	1
474	20230605	105800	217931155	4090	4090	4090	4090	1
475	20230605	105700	217927065	4090	4090	4090	4090	7
476	20230605	105600	217898435	4095	4090	4095	4090	560
477	20230605	105500	215605535	4090	4090	4090	4090	0
478	20230605	105400	215605535	4090	4090	4090	4090	13
479	20230605	105300	215552365	4090	4090	4090	4090	10
480	20230605	105200	215511465	4090	4090	4090	4090	12
481	20230605	105100	215462385	4095	4095	4095	4095	2
482	20230605	105000	215454195	4090	4090	4090	4090	10
483	20230605	104900	215413295	4090	4090	4090	4090	0
484	20230605	104800	215413295	4090	4090	4090	4090	0
485	20230605	104700	215413295	4090	4090	4090	4090	0
486	20230605	104600	215413295	4090	4090	4090	4090	524
487	20230605	104500	213270135	4095	4095	4095	4095	0
488	20230605	104400	213270135	4095	4095	4095	4095	86
489	20230605	104300	212917965	4090	4090	4090	4090	2500
490	20230605	104200	202692965	4090	4090	4090	4090	348
491	20230605	104100	201269645	4090	4090	4090	4090	600
492	20230605	104000	198815645	4090	4090	4090	4090	190
493	20230605	103900	198038545	4090	4100	4100	4090	3120
494	20230605	103800	185277735	4100	4100	4100	4100	12
495	20230605	103700	185228535	4105	4090	4105	4090	105
496	20230605	103600	184799010	4100	4100	4100	4100	1311
497	20230605	103500	179423910	4100	4100	4100	4100	849
498	20230605	103400	175943010	4105	4085	4105	4085	2644
499	20230605	103300	165108165	4080	4080	4080	4080	252
500	20230605	103200	164080005	4080	4090	4090	4080	300
501	20230605	103100	162854005	4090	4090	4090	4090	0
502	20230605	103000	162854005	4090	4090	4090	4090	506
503	20230605	102900	160784465	4075	4075	4075	4075	0
504	20230605	102800	160784465	4075	4075	4075	4075	0
505	20230605	102700	160784465	4075	4075	4075	4075	0
506	20230605	102600	160784465	4075	4075	4075	4075	0
507	20230605	102500	160784465	4075	4075	4075	4075	0
508	20230605	102400	160784465	4075	4075	4075	4075	0
509	20230605	102300	160784465	4075	4075	4075	4075	0
510	20230605	102200	160784465	4075	4080	4080	4075	299
511	20230605	102100	159565970	4080	4080	4080	4080	200
512	20230605	102000	158749970	4090	4090	4090	4090	0
513	20230605	101900	158749970	4090	4090	4090	4090	0
514	20230605	101800	158749970	4090	4090	4090	4090	0
515	20230605	101700	158749970	4090	4090	4090	4090	0
516	20230605	101600	158749970	4090	4080	4090	4080	2361
517	20230605	101500	149117080	4095	4095	4095	4095	0
518	20230605	101400	149117080	4095	4095	4095	4095	0
519	20230605	101300	149117080	4095	4095	4095	4095	13
520	20230605	101200	149063845	4100	4100	4100	4100	1
521	20230605	101100	149059745	4100	4100	4100	4100	0
522	20230605	101000	149059745	4100	4100	4100	4100	3
523	20230605	100900	149047445	4100	4075	4100	4075	960
524	20230605	100800	145135420	4100	4100	4100	4100	0
525	20230605	100700	145135420	4100	4100	4100	4100	0
526	20230605	100600	145135420	4100	4100	4100	4100	0
527	20230605	100500	145135420	4100	4100	4100	4100	73
528	20230605	100400	144836120	4100	4100	4100	4100	10
529	20230605	100300	144795120	4100	4100	4100	4100	0
530	20230605	100200	144795120	4100	4100	4100	4100	0
531	20230605	100100	144795120	4100	4080	4100	4075	212
532	20230605	100000	143930570	4085	4085	4085	4085	12
533	20230605	095900	143881550	4080	4095	4105	4080	774
534	20230605	095800	140709080	4100	4105	4105	4100	279
535	20230605	095700	139564435	4100	4110	4115	4100	127
536	20230605	095600	139043255	4110	4060	4110	4060	10024
537	20230605	095500	97925365	4050	4090	4090	4050	6357
538	20230605	095400	72106435	4090	4090	4090	4090	81
539	20230605	095300	71775145	4090	4090	4090	4090	207
540	20230605	095200	70928515	4090	4090	4090	4090	0
541	20230605	095100	70928515	4090	4090	4090	4090	429
542	20230605	095000	69173905	4090	4095	4095	4090	202
543	20230605	094900	68347715	4090	4075	4095	4075	348
544	20230605	094800	66924405	4090	4090	4090	4090	0
545	20230605	094700	66924405	4090	4075	4090	4075	5339
546	20230605	094600	45124025	4070	4070	4070	4070	501
547	20230605	094500	43084955	4070	4070	4070	4070	0
548	20230605	094400	43084955	4070	4070	4070	4070	535
549	20230605	094300	40907505	4070	4070	4070	4070	30
550	20230605	094200	40785405	4070	4070	4070	4070	245
551	20230605	094100	39788255	4080	4080	4080	4080	5
552	20230605	094000	39767855	4085	4085	4085	4085	1
553	20230605	093900	39763770	4060	4085	4085	4060	292
554	20230605	093800	38577510	4085	4085	4085	4085	0
555	20230605	093700	38577510	4085	4065	4085	4065	9
556	20230605	093600	38540845	4085	4070	4085	4065	141
557	20230605	093500	37966395	4085	4085	4085	4085	1
558	20230605	093400	37962310	4085	4085	4085	4085	1
559	20230605	093300	37958225	4080	4080	4080	4080	237
560	20230605	093200	36991265	4080	4080	4080	4080	2
561	20230605	093100	36983105	4070	4070	4080	4070	68
562	20230605	093000	36706335	4070	4070	4070	4070	20
563	20230605	092900	36624935	4070	4065	4070	4065	376
564	20230605	092800	35096255	4070	4070	4070	4070	24
565	20230605	092700	34998575	4070	4065	4070	4060	2446
566	20230605	092600	25055655	4065	4065	4065	4065	32
567	20230605	092500	24925575	4060	4065	4065	4060	301
568	20230605	092400	23703510	4060	4055	4060	4055	27
569	20230605	092300	23593895	4065	4060	4065	4055	124
570	20230605	092200	23090780	4065	4065	4065	4065	2
571	20230605	092100	23082650	4065	4065	4065	4065	1
572	20230605	092000	23078585	4065	4065	4065	4065	435
573	20230605	091900	21310310	4050	4060	4060	4050	114
574	20230605	091800	20848110	4060	4060	4060	4060	1
575	20230605	091700	20844050	4050	4050	4050	4050	2
576	20230605	091600	20835950	4050	4050	4050	4050	6
577	20230605	091500	20811650	4050	4055	4055	4050	100
578	20230605	091400	20406640	4055	4055	4055	4055	18
579	20230605	091300	20333650	4055	4055	4055	4055	270
580	20230605	091200	19238800	4055	4055	4055	4055	10
581	20230605	091100	19198250	4060	4060	4060	4060	548
582	20230605	091000	16973370	4060	4055	4060	4055	6
583	20230605	090900	16949015	4045	4045	4045	4045	180
584	20230605	090800	16220915	4045	4060	4060	4045	2223
585	20230605	090700	7222290	4085	4085	4085	4085	1
586	20230605	090600	7218205	4090	4090	4090	4090	1
587	20230605	090500	7214115	4090	4090	4090	4090	26
588	20230605	090400	7107775	4090	4090	4090	4090	0
589	20230605	090300	7107775	4090	4080	4090	4080	10
590	20230605	090200	7066895	4095	4095	4095	4095	0
591	20230605	090100	7066895	4095	4090	4100	4050	1357
592	20230605	090000	1509210	4090	4090	4090	4090	369