KissMeData/284620/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183300	385513305	4670	4670	4670	4670	2334
3	20230605	183200	385513305	4670	4670	4670	4670	0
4	20230605	183100	385513305	4670	4670	4670	4670	0
5	20230605	183000	385513305	4670	4670	4670	4670	0
6	20230605	182900	385513305	4670	4670	4670	4670	0
7	20230605	182800	385513305	4670	4670	4670	4670	0
8	20230605	182700	385513305	4670	4670	4670	4670	0
9	20230605	182600	385513305	4670	4670	4670	4670	0
10	20230605	182500	385513305	4670	4670	4670	4670	0
11	20230605	182400	385513305	4670	4670	4670	4670	0
12	20230605	182300	385513305	4670	4670	4670	4670	0
13	20230605	182200	385513305	4670	4670	4670	4670	0
14	20230605	182100	385513305	4670	4670	4670	4670	0
15	20230605	182000	385513305	4670	4670	4670	4670	0
16	20230605	181900	385513305	4670	4670	4670	4670	0
17	20230605	181800	385513305	4670	4670	4670	4670	0
18	20230605	181700	385513305	4670	4670	4670	4670	0
19	20230605	181600	385513305	4670	4670	4670	4670	0
20	20230605	181500	385513305	4670	4670	4670	4670	0
21	20230605	181400	385513305	4670	4670	4670	4670	0
22	20230605	181300	385513305	4670	4670	4670	4670	0
23	20230605	181200	385513305	4670	4670	4670	4670	0
24	20230605	181100	385513305	4670	4670	4670	4670	0
25	20230605	181000	385513305	4670	4670	4670	4670	0
26	20230605	180900	385513305	4670	4670	4670	4670	0
27	20230605	180800	385513305	4670	4670	4670	4670	0
28	20230605	180700	385513305	4670	4670	4670	4670	0
29	20230605	180600	385513305	4670	4670	4670	4670	0
30	20230605	180500	385513305	4670	4670	4670	4670	0
31	20230605	180400	385513305	4670	4670	4670	4670	0
32	20230605	180300	385513305	4670	4670	4670	4670	2334
33	20230605	180200	385513305	4670	4670	4670	4670	0
34	20230605	180100	385513305	4670	4670	4670	4670	0
35	20230605	180000	385513305	4670	4670	4670	4670	0
36	20230605	175900	385513305	4670	4670	4670	4670	0
37	20230605	175800	385513305	4670	4670	4670	4670	0
38	20230605	175700	385513305	4670	4670	4670	4670	0
39	20230605	175600	385513305	4670	4670	4670	4670	0
40	20230605	175500	385513305	4670	4670	4670	4670	0
41	20230605	175400	385513305	4670	4670	4670	4670	0
42	20230605	175300	385513305	4670	4670	4670	4670	0
43	20230605	175200	385513305	4670	4670	4670	4670	0
44	20230605	175100	385513305	4670	4670	4670	4670	0
45	20230605	175000	385513305	4670	4670	4670	4670	0
46	20230605	174900	385513305	4670	4670	4670	4670	0
47	20230605	174800	385513305	4670	4670	4670	4670	0
48	20230605	174700	385513305	4670	4670	4670	4670	0
49	20230605	174600	385513305	4670	4670	4670	4670	0
50	20230605	174500	385513305	4670	4670	4670	4670	0
51	20230605	174400	385513305	4670	4670	4670	4670	0
52	20230605	174300	385513305	4670	4670	4670	4670	0
53	20230605	174200	385513305	4670	4670	4670	4670	0
54	20230605	174100	385513305	4670	4670	4670	4670	0
55	20230605	174000	385513305	4670	4670	4670	4670	0
56	20230605	173900	385513305	4670	4670	4670	4670	0
57	20230605	173800	385513305	4670	4670	4670	4670	0
58	20230605	173700	385513305	4670	4670	4670	4670	0
59	20230605	173600	385513305	4670	4670	4670	4670	0
60	20230605	173500	385513305	4670	4670	4670	4670	0
61	20230605	173400	385513305	4670	4670	4670	4670	0
62	20230605	173300	385513305	4670	4670	4670	4670	2334
63	20230605	173200	385513305	4670	4670	4670	4670	0
64	20230605	173100	385513305	4670	4670	4670	4670	0
65	20230605	173000	385513305	4670	4670	4670	4670	0
66	20230605	172900	385513305	4670	4670	4670	4670	0
67	20230605	172800	385513305	4670	4670	4670	4670	0
68	20230605	172700	385513305	4670	4670	4670	4670	0
69	20230605	172600	385513305	4670	4670	4670	4670	0
70	20230605	172500	385513305	4670	4670	4670	4670	0
71	20230605	172400	385513305	4670	4670	4670	4670	0
72	20230605	172300	385513305	4670	4670	4670	4670	0
73	20230605	172200	385513305	4670	4670	4670	4670	0
74	20230605	172100	385513305	4670	4670	4670	4670	0
75	20230605	172000	385513305	4670	4670	4670	4670	0
76	20230605	171900	385513305	4670	4670	4670	4670	0
77	20230605	171800	385513305	4670	4670	4670	4670	0
78	20230605	171700	385513305	4670	4670	4670	4670	0
79	20230605	171600	385513305	4670	4670	4670	4670	0
80	20230605	171500	385513305	4670	4670	4670	4670	0
81	20230605	171400	385513305	4670	4670	4670	4670	0
82	20230605	171300	385513305	4670	4670	4670	4670	0
83	20230605	171200	385513305	4670	4670	4670	4670	0
84	20230605	171100	385513305	4670	4670	4670	4670	0
85	20230605	171000	385513305	4670	4670	4670	4670	0
86	20230605	170900	385513305	4670	4670	4670	4670	0
87	20230605	170800	385513305	4670	4670	4670	4670	0
88	20230605	170700	385513305	4670	4670	4670	4670	0
89	20230605	170600	385513305	4670	4670	4670	4670	0
90	20230605	170500	385513305	4670	4670	4670	4670	0
91	20230605	170400	385513305	4670	4670	4670	4670	0
92	20230605	170300	385513305	4670	4670	4670	4670	2334
93	20230605	170200	385513305	4670	4670	4670	4670	0
94	20230605	170100	385513305	4670	4670	4670	4670	0
95	20230605	170000	385513305	4670	4670	4670	4670	0
96	20230605	165900	385513305	4670	4670	4670	4670	0
97	20230605	165800	385513305	4670	4670	4670	4670	0
98	20230605	165700	385513305	4670	4670	4670	4670	0
99	20230605	165600	385513305	4670	4670	4670	4670	0
100	20230605	165500	385513305	4670	4670	4670	4670	0
101	20230605	165400	385513305	4670	4670	4670	4670	0
102	20230605	165300	385513305	4670	4670	4670	4670	0
103	20230605	165200	385513305	4670	4670	4670	4670	0
104	20230605	165100	385513305	4670	4670	4670	4670	0
105	20230605	165000	385513305	4670	4670	4670	4670	0
106	20230605	164900	385513305	4670	4670	4670	4670	0
107	20230605	164800	385513305	4670	4670	4670	4670	0
108	20230605	164700	385513305	4670	4670	4670	4670	0
109	20230605	164600	385513305	4670	4670	4670	4670	0
110	20230605	164500	385513305	4670	4670	4670	4670	0
111	20230605	164400	385513305	4670	4670	4670	4670	0
112	20230605	164300	385513305	4670	4670	4670	4670	0
113	20230605	164200	385513305	4670	4670	4670	4670	0
114	20230605	164100	385513305	4670	4670	4670	4670	0
115	20230605	164000	385513305	4670	4670	4670	4670	0
116	20230605	163900	385513305	4670	4670	4670	4670	0
117	20230605	163800	385513305	4670	4670	4670	4670	0
118	20230605	163700	385513305	4670	4670	4670	4670	0
119	20230605	163600	385513305	4670	4670	4670	4670	0
120	20230605	163500	385513305	4670	4670	4670	4670	0
121	20230605	163400	385513305	4670	4670	4670	4670	0
122	20230605	163300	385513305	4670	4670	4670	4670	2334
123	20230605	163200	385513305	4670	4670	4670	4670	0
124	20230605	163100	385513305	4670	4670	4670	4670	0
125	20230605	163000	385513305	4670	4670	4670	4670	0
126	20230605	162900	385513305	4670	4670	4670	4670	0
127	20230605	162800	385513305	4670	4670	4670	4670	0
128	20230605	162700	385513305	4670	4670	4670	4670	0
129	20230605	162600	385513305	4670	4670	4670	4670	0
130	20230605	162500	385513305	4670	4670	4670	4670	0
131	20230605	162400	385513305	4670	4670	4670	4670	0
132	20230605	162300	385513305	4670	4670	4670	4670	0
133	20230605	162200	385513305	4670	4670	4670	4670	0
134	20230605	162100	385513305	4670	4670	4670	4670	0
135	20230605	162000	385513305	4670	4670	4670	4670	0
136	20230605	161900	385513305	4670	4670	4670	4670	0
137	20230605	161800	385513305	4670	4670	4670	4670	0
138	20230605	161700	385513305	4670	4670	4670	4670	0
139	20230605	161600	385513305	4670	4670	4670	4670	0
140	20230605	161500	385513305	4670	4670	4670	4670	0
141	20230605	161400	385513305	4670	4670	4670	4670	0
142	20230605	161300	385513305	4670	4670	4670	4670	0
143	20230605	161200	385513305	4670	4670	4670	4670	0
144	20230605	161100	385513305	4670	4670	4670	4670	0
145	20230605	161000	385513305	4670	4670	4670	4670	0
146	20230605	160900	385513305	4670	4670	4670	4670	0
147	20230605	160800	385513305	4670	4670	4670	4670	0
148	20230605	160700	385513305	4670	4670	4670	4670	0
149	20230605	160600	385513305	4670	4670	4670	4670	0
150	20230605	160500	385513305	4670	4670	4670	4670	0
151	20230605	160400	385513305	4670	4670	4670	4670	0
152	20230605	160300	385513305	4670	4670	4670	4670	2334
153	20230605	160200	385513305	4670	4670	4670	4670	0
154	20230605	160100	385513305	4670	4670	4670	4670	0
155	20230605	160000	385513305	4670	4670	4670	4670	0
156	20230605	155900	385513305	4670	4670	4670	4670	0
157	20230605	155800	385513305	4670	4670	4670	4670	0
158	20230605	155700	385513305	4670	4670	4670	4670	0
159	20230605	155600	385513305	4670	4670	4670	4670	0
160	20230605	155500	385513305	4670	4670	4670	4670	0
161	20230605	155400	385513305	4670	4670	4670	4670	0
162	20230605	155300	385513305	4670	4670	4670	4670	0
163	20230605	155200	385513305	4670	4670	4670	4670	0
164	20230605	155100	385513305	4670	4670	4670	4670	0
165	20230605	155000	385513305	4670	4670	4670	4670	0
166	20230605	154900	385513305	4670	4670	4670	4670	0
167	20230605	154800	385513305	4670	4670	4670	4670	0
168	20230605	154700	385513305	4670	4670	4670	4670	0
169	20230605	154600	385513305	4670	4670	4670	4670	0
170	20230605	154500	385513305	4670	4670	4670	4670	0
171	20230605	154400	385513305	4670	4670	4670	4670	0
172	20230605	154300	385513305	4670	4670	4670	4670	0
173	20230605	154200	385513305	4670	4670	4670	4670	0
174	20230605	154100	385513305	4670	4670	4670	4670	0
175	20230605	154000	385513305	4670	4670	4670	4670	0
176	20230605	153900	385513305	4670	4670	4670	4670	0
177	20230605	153800	385513305	4670	4670	4670	4670	0
178	20230605	153700	385513305	4670	4670	4670	4670	0
179	20230605	153600	385513305	4670	4670	4670	4670	0
180	20230605	153500	385513305	4670	4670	4670	4670	0
181	20230605	153400	385513305	4670	4670	4670	4670	0
182	20230605	153300	385513305	4670	4670	4670	4670	2334
183	20230605	153200	385513305	4670	4670	4670	4670	0
184	20230605	153100	385513305	4670	4670	4670	4670	0
185	20230605	153000	385513305	4670	4670	4670	4670	2334
186	20230605	152900	374613525	4675	4675	4675	4675	0
187	20230605	152800	374613525	4675	4675	4675	4675	0
188	20230605	152700	374613525	4675	4675	4675	4675	0
189	20230605	152600	374613525	4675	4675	4675	4675	0
190	20230605	152500	374613525	4675	4675	4675	4675	0
191	20230605	152400	374613525	4675	4675	4675	4675	0
192	20230605	152300	374613525	4675	4675	4675	4675	0
193	20230605	152200	374613525	4675	4675	4675	4675	0
194	20230605	152100	374613525	4675	4675	4675	4675	0
195	20230605	152000	374613525	4675	4675	4675	4675	0
196	20230605	151900	374613525	4675	4640	4675	4630	1017
197	20230605	151800	369885125	4635	4640	4640	4635	327
198	20230605	151700	368367995	4640	4635	4640	4635	2013
199	20230605	151600	359029660	4635	4635	4635	4630	1241
200	20230605	151500	353278725	4640	4645	4645	4640	756
201	20230605	151400	349770135	4645	4645	4645	4640	70
202	20230605	151300	349445235	4645	4645	4645	4645	61
203	20230605	151200	349161890	4645	4645	4645	4645	1
204	20230605	151100	349157245	4635	4640	4640	4635	2000
205	20230605	151000	339887055	4640	4640	4640	4640	112
206	20230605	150900	339367375	4640	4640	4640	4640	30
207	20230605	150800	339228175	4645	4645	4645	4645	3
208	20230605	150700	339214240	4640	4640	4640	4635	521
209	20230605	150600	336796810	4640	4640	4640	4640	1
210	20230605	150500	336792170	4635	4635	4635	4635	108
211	20230605	150400	336291590	4635	4645	4650	4630	2451
212	20230605	150300	324927455	4645	4650	4655	4645	2535
213	20230605	150200	313151800	4660	4660	4660	4650	1001
214	20230605	150100	308496215	4665	4665	4665	4665	5
215	20230605	150000	308472890	4665	4660	4665	4660	2
216	20230605	145900	308463565	4660	4660	4660	4660	1
217	20230605	145800	308458905	4660	4660	4660	4660	1
218	20230605	145700	308454245	4660	4660	4660	4660	0
219	20230605	145600	308454245	4660	4660	4660	4660	1
220	20230605	145500	308449585	4675	4675	4675	4675	0
221	20230605	145400	308449585	4675	4660	4675	4660	11
222	20230605	145300	308398260	4660	4660	4660	4660	0
223	20230605	145200	308398260	4660	4660	4660	4660	0
224	20230605	145100	308398260	4660	4660	4660	4660	0
225	20230605	145000	308398260	4660	4660	4660	4660	58
226	20230605	144900	308127980	4660	4660	4660	4660	0
227	20230605	144800	308127980	4660	4660	4660	4660	30
228	20230605	144700	307988180	4660	4660	4660	4660	0
229	20230605	144600	307988180	4660	4660	4660	4660	1
230	20230605	144500	307983520	4660	4660	4660	4660	8
231	20230605	144400	307946240	4660	4660	4660	4660	0
232	20230605	144300	307946240	4660	4660	4660	4660	0
233	20230605	144200	307946240	4660	4660	4660	4660	0
234	20230605	144100	307946240	4660	4660	4660	4660	0
235	20230605	144000	307946240	4660	4660	4660	4660	0
236	20230605	143900	307946240	4660	4660	4660	4660	1
237	20230605	143800	307941580	4655	4655	4655	4655	0
238	20230605	143700	307941580	4655	4655	4655	4655	0
239	20230605	143600	307941580	4655	4655	4655	4655	0
240	20230605	143500	307941580	4655	4655	4655	4655	1
241	20230605	143400	307936925	4655	4655	4655	4655	0
242	20230605	143300	307936925	4655	4655	4655	4655	1
243	20230605	143200	307932270	4650	4650	4650	4650	0
244	20230605	143100	307932270	4650	4650	4650	4650	416
245	20230605	143000	305997870	4655	4675	4675	4650	4405
246	20230605	142900	285495140	4675	4665	4675	4665	176
247	20230605	142800	284672390	4665	4665	4665	4665	0
248	20230605	142700	284672390	4665	4665	4665	4665	0
249	20230605	142600	284672390	4665	4665	4665	4665	0
250	20230605	142500	284672390	4665	4665	4665	4665	0
251	20230605	142400	284672390	4665	4665	4665	4665	118
252	20230605	142300	284121920	4665	4665	4665	4665	580
253	20230605	142200	281416220	4665	4665	4665	4665	1
254	20230605	142100	281411555	4660	4660	4660	4660	0
255	20230605	142000	281411555	4660	4660	4660	4660	5
256	20230605	141900	281388255	4670	4670	4670	4665	13
257	20230605	141800	281327590	4675	4675	4675	4670	127
258	20230605	141700	280734370	4670	4680	4680	4670	2
259	20230605	141600	280725020	4670	4665	4680	4665	12
260	20230605	141500	280668950	4680	4665	4680	4665	2
261	20230605	141400	280659605	4685	4685	4685	4685	0
262	20230605	141300	280659605	4685	4665	4685	4665	43
263	20230605	141200	280458375	4665	4665	4665	4665	1
264	20230605	141100	280453710	4685	4685	4685	4685	0
265	20230605	141000	280453710	4685	4685	4685	4685	0
266	20230605	140900	280453710	4685	4660	4685	4650	713
267	20230605	140800	277137875	4685	4685	4685	4685	0
268	20230605	140700	277137875	4685	4685	4685	4685	0
269	20230605	140600	277137875	4685	4665	4685	4665	35
270	20230605	140500	276974075	4685	4665	4685	4665	5
271	20230605	140400	276950690	4660	4660	4660	4660	0
272	20230605	140300	276950690	4660	4660	4660	4660	1
273	20230605	140200	276946030	4660	4660	4660	4660	1
274	20230605	140100	276941370	4660	4660	4660	4660	3
275	20230605	140000	276927390	4680	4660	4680	4660	13
276	20230605	135900	276866770	4660	4660	4660	4660	53
277	20230605	135800	276619790	4655	4655	4655	4655	2
278	20230605	135700	276610480	4650	4665	4680	4650	360
279	20230605	135600	274934290	4665	4665	4680	4665	185
280	20230605	135500	274071245	4670	4675	4675	4670	175
281	20230605	135400	273253990	4675	4675	4675	4675	0
282	20230605	135300	273253990	4675	4675	4675	4675	1
283	20230605	135200	273249315	4685	4685	4685	4685	0
284	20230605	135100	273249315	4685	4685	4685	4685	0
285	20230605	135000	273249315	4685	4685	4685	4685	0
286	20230605	134900	273249315	4685	4685	4685	4685	0
287	20230605	134800	273249315	4685	4675	4685	4675	18
288	20230605	134700	273164995	4685	4670	4685	4670	162
289	20230605	134600	272408390	4670	4665	4670	4665	5
290	20230605	134500	272385050	4670	4670	4670	4670	66
291	20230605	134400	272076830	4670	4670	4670	4670	0
292	20230605	134300	272076830	4670	4670	4670	4670	9
293	20230605	134200	272034800	4670	4670	4670	4670	1
294	20230605	134100	272030130	4670	4670	4670	4670	0
295	20230605	134000	272030130	4670	4670	4670	4670	0
296	20230605	133900	272030130	4670	4670	4670	4670	0
297	20230605	133800	272030130	4670	4670	4670	4670	3
298	20230605	133700	272016120	4670	4670	4670	4670	0
299	20230605	133600	272016120	4670	4670	4670	4670	0
300	20230605	133500	272016120	4670	4670	4670	4670	0
301	20230605	133400	272016120	4670	4670	4670	4670	8
302	20230605	133300	271978760	4665	4665	4665	4665	0
303	20230605	133200	271978760	4665	4665	4665	4665	0
304	20230605	133100	271978760	4665	4665	4665	4665	0
305	20230605	133000	271978760	4665	4670	4670	4665	6
306	20230605	132900	271950765	4670	4670	4670	4670	0
307	20230605	132800	271950765	4670	4665	4670	4665	59
308	20230605	132700	271675245	4665	4665	4665	4665	4
309	20230605	132600	271656585	4665	4665	4665	4665	3
310	20230605	132500	271642590	4665	4665	4665	4665	4
311	20230605	132400	271623930	4665	4665	4665	4665	3
312	20230605	132300	271609935	4665	4665	4665	4665	3
313	20230605	132200	271595940	4665	4665	4665	4665	4
314	20230605	132100	271577280	4665	4665	4665	4665	3
315	20230605	132000	271563285	4665	4665	4665	4665	0
316	20230605	131900	271563285	4665	4665	4665	4665	1
317	20230605	131800	271558620	4665	4665	4670	4665	4
318	20230605	131700	271539950	4670	4670	4670	4670	0
319	20230605	131600	271539950	4670	4670	4670	4670	0
320	20230605	131500	271539950	4670	4670	4670	4670	0
321	20230605	131400	271539950	4670	4670	4670	4670	0
322	20230605	131300	271539950	4670	4670	4670	4670	0
323	20230605	131200	271539950	4670	4670	4670	4670	0
324	20230605	131100	271539950	4670	4665	4685	4665	270
325	20230605	131000	270280255	4665	4665	4665	4665	0
326	20230605	130900	270280255	4665	4665	4665	4665	0
327	20230605	130800	270280255	4665	4665	4665	4665	0
328	20230605	130700	270280255	4665	4665	4665	4665	0
329	20230605	130600	270280255	4665	4665	4665	4665	2
330	20230605	130500	270270925	4665	4665	4665	4665	3
331	20230605	130400	270256930	4660	4660	4660	4660	940
332	20230605	130300	265876530	4660	4660	4660	4660	1
333	20230605	130200	265871870	4660	4660	4660	4660	201
334	20230605	130100	264935210	4660	4660	4660	4660	1
335	20230605	130000	264930550	4660	4660	4660	4660	1
336	20230605	125900	264925890	4655	4655	4655	4655	0
337	20230605	125800	264925890	4655	4655	4655	4655	0
338	20230605	125700	264925890	4655	4660	4660	4655	97
339	20230605	125600	264474350	4660	4660	4660	4660	0
340	20230605	125500	264474350	4660	4660	4660	4660	1
341	20230605	125400	264469690	4660	4660	4660	4660	1
342	20230605	125300	264465030	4665	4660	4665	4660	10
343	20230605	125200	264418385	4655	4655	4655	4655	1
344	20230605	125100	264413730	4655	4660	4660	4655	50
345	20230605	125000	264180735	4660	4660	4660	4660	1
346	20230605	124900	264176075	4665	4665	4665	4665	0
347	20230605	124800	264176075	4665	4665	4665	4665	0
348	20230605	124700	264176075	4665	4660	4665	4660	100
349	20230605	124600	263709580	4660	4660	4660	4660	48
350	20230605	124500	263485900	4655	4655	4655	4655	26
351	20230605	124400	263364870	4655	4655	4655	4655	44
352	20230605	124300	263160050	4655	4655	4655	4655	1
353	20230605	124200	263155395	4655	4655	4655	4655	56
354	20230605	124100	262894715	4655	4655	4655	4655	7
355	20230605	124000	262862130	4655	4655	4655	4655	1
356	20230605	123900	262857475	4660	4660	4660	4660	0
357	20230605	123800	262857475	4660	4655	4660	4655	3
358	20230605	123700	262843500	4650	4635	4650	4635	3
359	20230605	123600	262829570	4635	4635	4635	4630	1007
360	20230605	123500	258165720	4635	4685	4685	4635	2567
361	20230605	123400	246229750	4690	4690	4690	4690	0
362	20230605	123300	246229750	4690	4690	4690	4690	4
363	20230605	123200	246210990	4690	4690	4690	4690	8
364	20230605	123100	246173470	4690	4675	4690	4675	8
365	20230605	123000	246136020	4675	4675	4675	4675	900
366	20230605	122900	241928520	4675	4695	4695	4675	1042
367	20230605	122800	237054355	4695	4695	4695	4695	0
368	20230605	122700	237054355	4695	4690	4695	4690	53
369	20230605	122600	236805535	4690	4685	4690	4685	2
370	20230605	122500	236796160	4685	4685	4685	4685	1
371	20230605	122400	236791475	4685	4685	4685	4685	1
372	20230605	122300	236786790	4685	4685	4685	4685	0
373	20230605	122200	236786790	4685	4685	4685	4685	3
374	20230605	122100	236772735	4685	4685	4695	4685	44
375	20230605	122000	236566200	4685	4685	4685	4685	3
376	20230605	121900	236552145	4695	4695	4695	4695	0
377	20230605	121800	236552145	4695	4695	4695	4695	0
378	20230605	121700	236552145	4695	4695	4695	4695	0
379	20230605	121600	236552145	4695	4685	4695	4685	85
380	20230605	121500	236153095	4690	4685	4690	4685	200
381	20230605	121400	235215100	4680	4680	4680	4680	0
382	20230605	121300	235215100	4680	4680	4680	4680	0
383	20230605	121200	235215100	4680	4675	4690	4675	52
384	20230605	121100	234971245	4690	4675	4690	4675	62
385	20230605	121000	234680525	4675	4675	4675	4675	0
386	20230605	120900	234680525	4675	4675	4675	4675	2
387	20230605	120800	234671175	4675	4675	4675	4675	0
388	20230605	120700	234671175	4675	4675	4675	4675	0
389	20230605	120600	234671175	4675	4675	4675	4675	1
390	20230605	120500	234666500	4675	4675	4675	4675	1
391	20230605	120400	234661825	4690	4690	4690	4690	0
392	20230605	120300	234661825	4690	4675	4690	4675	5
393	20230605	120200	234638390	4690	4675	4690	4675	2
394	20230605	120100	234629025	4675	4675	4675	4675	0
395	20230605	120000	234629025	4675	4675	4675	4675	1
396	20230605	115900	234624350	4670	4670	4670	4670	1
397	20230605	115800	234619680	4665	4665	4665	4665	1
398	20230605	115700	234615015	4660	4680	4680	4660	246
399	20230605	115600	233465565	4685	4685	4685	4685	1
400	20230605	115500	233460880	4685	4685	4685	4685	0
401	20230605	115400	233460880	4685	4685	4685	4685	3
402	20230605	115300	233446825	4685	4685	4685	4685	1
403	20230605	115200	233442140	4685	4685	4685	4685	1
404	20230605	115100	233437455	4690	4680	4690	4680	5
405	20230605	115000	233414035	4680	4690	4690	4680	67
406	20230605	114900	233100430	4690	4685	4690	4685	4
407	20230605	114800	233081675	4680	4665	4680	4665	5
408	20230605	114700	233058310	4660	4660	4665	4660	501
409	20230605	114600	230722145	4660	4660	4660	4660	103
410	20230605	114500	230242165	4660	4660	4660	4660	1652
411	20230605	114400	222543845	4660	4660	4660	4660	3
412	20230605	114300	222529865	4660	4655	4660	4655	57
413	20230605	114200	222264250	4655	4655	4655	4655	4
414	20230605	114100	222245630	4650	4650	4650	4650	0
415	20230605	114000	222245630	4650	4650	4650	4650	0
416	20230605	113900	222245630	4650	4650	4650	4650	0
417	20230605	113800	222245630	4650	4650	4650	4650	0
418	20230605	113700	222245630	4650	4650	4650	4650	97
419	20230605	113600	221794580	4650	4650	4650	4650	35
420	20230605	113500	221631830	4650	4650	4650	4650	80
421	20230605	113400	221259830	4650	4650	4650	4650	1
422	20230605	113300	221255180	4650	4645	4650	4645	8
423	20230605	113200	221218015	4645	4645	4645	4645	3
424	20230605	113100	221204080	4645	4645	4645	4645	36
425	20230605	113000	221036860	4645	4645	4645	4645	0
426	20230605	112900	221036860	4645	4650	4650	4645	100
427	20230605	112800	220571870	4655	4655	4655	4655	0
428	20230605	112700	220571870	4655	4655	4655	4655	64
429	20230605	112600	220273950	4660	4660	4660	4660	1
430	20230605	112500	220269290	4660	4660	4660	4660	52
431	20230605	112400	220026970	4660	4660	4660	4660	0
432	20230605	112300	220026970	4660	4660	4660	4660	60
433	20230605	112200	219747370	4660	4660	4660	4660	100
434	20230605	112100	219281370	4655	4655	4655	4655	7
435	20230605	112000	219248785	4660	4660	4660	4660	55
436	20230605	111900	218992485	4660	4660	4660	4660	63
437	20230605	111800	218698905	4660	4660	4660	4660	275
438	20230605	111700	217417405	4660	4660	4660	4660	0
439	20230605	111600	217417405	4660	4660	4660	4660	2
440	20230605	111500	217408085	4655	4655	4655	4655	0
441	20230605	111400	217408085	4655	4655	4655	4655	2
442	20230605	111300	217398775	4650	4650	4650	4650	6
443	20230605	111200	217370875	4650	4645	4650	4645	2
444	20230605	111100	217361580	4645	4645	4645	4645	2
445	20230605	111000	217352290	4640	4640	4640	4640	0
446	20230605	110900	217352290	4640	4640	4640	4640	10
447	20230605	110800	217305890	4635	4635	4635	4635	0
448	20230605	110700	217305890	4635	4635	4635	4635	1
449	20230605	110600	217301255	4635	4650	4650	4630	3211
450	20230605	110500	202417680	4650	4650	4650	4650	44
451	20230605	110400	202213080	4645	4645	4645	4645	0
452	20230605	110300	202213080	4645	4645	4645	4645	0
453	20230605	110200	202213080	4645	4645	4645	4645	4
454	20230605	110100	202194500	4645	4645	4645	4645	0
455	20230605	110000	202194500	4645	4645	4645	4645	91
456	20230605	105900	201771805	4650	4650	4650	4650	8
457	20230605	105800	201734605	4645	4645	4645	4645	2
458	20230605	105700	201725315	4645	4645	4645	4645	1
459	20230605	105600	201720670	4640	4640	4650	4640	301
460	20230605	105500	200321040	4635	4645	4645	4625	5629
461	20230605	105400	174241830	4650	4650	4650	4650	250
462	20230605	105300	173079330	4650	4650	4650	4650	301
463	20230605	105200	171679680	4650	4655	4655	4650	30
464	20230605	105100	171540175	4650	4650	4650	4650	602
465	20230605	105000	168740875	4655	4655	4655	4655	212
466	20230605	104900	167754015	4655	4655	4655	4655	0
467	20230605	104800	167754015	4655	4650	4655	4650	3
468	20230605	104700	167740060	4655	4655	4655	4655	1
469	20230605	104600	167735405	4665	4660	4685	4660	24
470	20230605	104500	167623130	4655	4655	4675	4655	3
471	20230605	104400	167609145	4650	4645	4660	4645	2092
472	20230605	104300	157887930	4650	4670	4670	4635	6563
473	20230605	104200	127333165	4670	4675	4675	4670	421
474	20230605	104100	125367070	4675	4675	4675	4675	5
475	20230605	104000	125343695	4675	4680	4680	4670	888
476	20230605	103900	121192395	4680	4680	4680	4680	896
477	20230605	103800	116999115	4680	4680	4680	4680	219
478	20230605	103700	115974195	4680	4680	4680	4680	8
479	20230605	103600	115936755	4680	4680	4680	4680	0
480	20230605	103500	115936755	4680	4680	4680	4680	230
481	20230605	103400	114860355	4680	4680	4680	4680	1
482	20230605	103300	114855675	4680	4680	4680	4680	3
483	20230605	103200	114841635	4680	4680	4680	4680	200
484	20230605	103100	113905635	4675	4690	4690	4675	1581
485	20230605	103000	106510035	4695	4695	4695	4695	1
486	20230605	102900	106505340	4695	4695	4695	4695	0
487	20230605	102800	106505340	4695	4695	4695	4695	0
488	20230605	102700	106505340	4695	4695	4695	4695	700
489	20230605	102600	103218840	4695	4695	4695	4695	1
490	20230605	102500	103214145	4695	4695	4695	4695	2
491	20230605	102400	103204755	4695	4700	4700	4695	402
492	20230605	102300	101316865	4695	4695	4695	4695	0
493	20230605	102200	101316865	4695	4695	4695	4695	1
494	20230605	102100	101312170	4685	4685	4685	4685	10
495	20230605	102000	101265320	4685	4685	4685	4685	0
496	20230605	101900	101265320	4685	4685	4685	4685	0
497	20230605	101800	101265320	4685	4685	4685	4685	0
498	20230605	101700	101265320	4685	4690	4690	4685	1250
499	20230605	101600	95408600	4700	4700	4700	4700	0
500	20230605	101500	95408600	4700	4695	4700	4695	658
501	20230605	101400	92317445	4690	4690	4690	4690	0
502	20230605	101300	92317445	4690	4690	4690	4690	0
503	20230605	101200	92317445	4690	4690	4690	4690	0
504	20230605	101100	92317445	4690	4690	4690	4690	102
505	20230605	101000	91839065	4690	4685	4690	4685	893
506	20230605	100900	87651000	4685	4685	4685	4685	0
507	20230605	100800	87651000	4685	4685	4685	4685	0
508	20230605	100700	87651000	4685	4685	4685	4685	10
509	20230605	100600	87604150	4685	4685	4685	4685	5
510	20230605	100500	87580725	4690	4690	4690	4690	0
511	20230605	100400	87580725	4690	4675	4690	4675	47
512	20230605	100300	87360985	4675	4680	4680	4675	954
513	20230605	100200	82901030	4685	4685	4685	4685	1
514	20230605	100100	82896345	4670	4670	4670	4670	200
515	20230605	100000	81962345	4675	4695	4695	4670	4790
516	20230605	095900	59535290	4695	4695	4695	4695	0
517	20230605	095800	59535290	4695	4695	4695	4695	217
518	20230605	095700	58516475	4695	4700	4700	4695	300
519	20230605	095600	57107900	4710	4710	4710	4710	1
520	20230605	095500	57103190	4700	4700	4700	4700	12
521	20230605	095400	57046790	4710	4705	4710	4700	210
522	20230605	095300	56059225	4715	4715	4715	4715	10
523	20230605	095200	56012075	4720	4715	4720	4715	462
524	20230605	095100	53831875	4715	4705	4715	4705	513
525	20230605	095000	51415610	4700	4700	4700	4700	269
526	20230605	094900	50151310	4700	4700	4700	4700	0
527	20230605	094800	50151310	4700	4720	4720	4700	2727
528	20230605	094700	37323915	4725	4725	4725	4725	0
529	20230605	094600	37323915	4725	4725	4725	4725	0
530	20230605	094500	37323915	4725	4725	4725	4725	5
531	20230605	094400	37300290	4725	4725	4725	4725	6
532	20230605	094300	37271940	4725	4725	4725	4725	1
533	20230605	094200	37267215	4720	4720	4720	4720	213
534	20230605	094100	36261855	4730	4730	4730	4730	1
535	20230605	094000	36257125	4720	4720	4720	4720	1
536	20230605	093900	36252405	4730	4730	4730	4730	0
537	20230605	093800	36252405	4730	4730	4730	4730	3
538	20230605	093700	36238215	4730	4725	4730	4725	102
539	20230605	093600	35756260	4725	4725	4725	4725	1039
540	20230605	093500	30846985	4725	4725	4725	4725	387
541	20230605	093400	29018410	4725	4725	4725	4725	0
542	20230605	093300	29018410	4725	4725	4725	4725	0
543	20230605	093200	29018410	4725	4730	4730	4725	135
544	20230605	093100	28380520	4735	4735	4735	4735	0
545	20230605	093000	28380520	4735	4735	4735	4735	0
546	20230605	092900	28380520	4735	4745	4745	4735	54
547	20230605	092800	28124540	4745	4745	4745	4745	1
548	20230605	092700	28119795	4730	4730	4730	4730	380
549	20230605	092600	26322395	4730	4730	4730	4730	0
550	20230605	092500	26322395	4730	4730	4730	4730	219
551	20230605	092400	25286525	4730	4730	4730	4730	0
552	20230605	092300	25286525	4730	4730	4730	4730	0
553	20230605	092200	25286525	4730	4730	4730	4730	146
554	20230605	092100	24595945	4730	4730	4730	4730	0
555	20230605	092000	24595945	4730	4730	4730	4730	7
556	20230605	091900	24562835	4730	4730	4730	4730	0
557	20230605	091800	24562835	4730	4735	4735	4730	937
558	20230605	091700	20127035	4735	4755	4755	4735	1323
559	20230605	091600	13856865	4755	4755	4755	4755	20
560	20230605	091500	13761765	4765	4765	4765	4765	113
561	20230605	091400	13223320	4765	4765	4765	4765	984
562	20230605	091300	8534560	4765	4765	4765	4765	309
563	20230605	091200	7062175	4765	4765	4765	4765	0
564	20230605	091100	7062175	4765	4765	4765	4765	0
565	20230605	091000	7062175	4765	4765	4765	4765	0
566	20230605	090900	7062175	4765	4765	4765	4765	2
567	20230605	090800	7052645	4765	4765	4765	4765	0
568	20230605	090700	7052645	4765	4765	4765	4765	0
569	20230605	090600	7052645	4765	4755	4765	4755	14
570	20230605	090500	6985975	4760	4755	4760	4755	90
571	20230605	090400	6557625	4745	4745	4745	4745	0
572	20230605	090300	6557625	4745	4745	4745	4745	10
573	20230605	090200	6510175	4745	4755	4755	4745	525
574	20230605	090100	4018790	4785	4785	4785	4785	4
575	20230605	090000	3999650	4790	4790	4790	4790	835