KissMeData/002720/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205000	243523270	4385	4385	4385	4385	236
3	20230605	204900	243523270	4385	4385	4385	4385	0
4	20230605	204800	243523270	4385	4385	4385	4385	0
5	20230605	204700	243523270	4385	4385	4385	4385	0
6	20230605	204600	243523270	4385	4385	4385	4385	0
7	20230605	204500	243523270	4385	4385	4385	4385	0
8	20230605	204400	243523270	4385	4385	4385	4385	0
9	20230605	204300	243523270	4385	4385	4385	4385	0
10	20230605	204200	243523270	4385	4385	4385	4385	0
11	20230605	204100	243523270	4385	4385	4385	4385	0
12	20230605	204000	243523270	4385	4385	4385	4385	0
13	20230605	203900	243523270	4385	4385	4385	4385	0
14	20230605	203800	243523270	4385	4385	4385	4385	0
15	20230605	203700	243523270	4385	4385	4385	4385	0
16	20230605	203600	243523270	4385	4385	4385	4385	0
17	20230605	203500	243523270	4385	4385	4385	4385	0
18	20230605	203400	243523270	4385	4385	4385	4385	0
19	20230605	203300	243523270	4385	4385	4385	4385	0
20	20230605	203200	243523270	4385	4385	4385	4385	0
21	20230605	203100	243523270	4385	4385	4385	4385	0
22	20230605	203000	243523270	4385	4385	4385	4385	0
23	20230605	202900	243523270	4385	4385	4385	4385	0
24	20230605	202800	243523270	4385	4385	4385	4385	0
25	20230605	202700	243523270	4385	4385	4385	4385	0
26	20230605	202600	243523270	4385	4385	4385	4385	0
27	20230605	202500	243523270	4385	4385	4385	4385	0
28	20230605	202400	243523270	4385	4385	4385	4385	0
29	20230605	202300	243523270	4385	4385	4385	4385	0
30	20230605	202200	243523270	4385	4385	4385	4385	0
31	20230605	202100	243523270	4385	4385	4385	4385	0
32	20230605	202000	243523270	4385	4385	4385	4385	236
33	20230605	201900	243523270	4385	4385	4385	4385	0
34	20230605	201800	243523270	4385	4385	4385	4385	0
35	20230605	201700	243523270	4385	4385	4385	4385	0
36	20230605	201600	243523270	4385	4385	4385	4385	0
37	20230605	201500	243523270	4385	4385	4385	4385	0
38	20230605	201400	243523270	4385	4385	4385	4385	0
39	20230605	201300	243523270	4385	4385	4385	4385	0
40	20230605	201200	243523270	4385	4385	4385	4385	0
41	20230605	201100	243523270	4385	4385	4385	4385	0
42	20230605	201000	243523270	4385	4385	4385	4385	0
43	20230605	200900	243523270	4385	4385	4385	4385	0
44	20230605	200800	243523270	4385	4385	4385	4385	0
45	20230605	200700	243523270	4385	4385	4385	4385	0
46	20230605	200600	243523270	4385	4385	4385	4385	0
47	20230605	200500	243523270	4385	4385	4385	4385	0
48	20230605	200400	243523270	4385	4385	4385	4385	0
49	20230605	200300	243523270	4385	4385	4385	4385	0
50	20230605	200200	243523270	4385	4385	4385	4385	0
51	20230605	200100	243523270	4385	4385	4385	4385	0
52	20230605	200000	243523270	4385	4385	4385	4385	0
53	20230605	195900	243523270	4385	4385	4385	4385	0
54	20230605	195800	243523270	4385	4385	4385	4385	0
55	20230605	195700	243523270	4385	4385	4385	4385	0
56	20230605	195600	243523270	4385	4385	4385	4385	0
57	20230605	195500	243523270	4385	4385	4385	4385	0
58	20230605	195400	243523270	4385	4385	4385	4385	0
59	20230605	195300	243523270	4385	4385	4385	4385	0
60	20230605	195200	243523270	4385	4385	4385	4385	0
61	20230605	195100	243523270	4385	4385	4385	4385	0
62	20230605	195000	243523270	4385	4385	4385	4385	236
63	20230605	194900	243523270	4385	4385	4385	4385	0
64	20230605	194800	243523270	4385	4385	4385	4385	0
65	20230605	194700	243523270	4385	4385	4385	4385	0
66	20230605	194600	243523270	4385	4385	4385	4385	0
67	20230605	194500	243523270	4385	4385	4385	4385	0
68	20230605	194400	243523270	4385	4385	4385	4385	0
69	20230605	194300	243523270	4385	4385	4385	4385	0
70	20230605	194200	243523270	4385	4385	4385	4385	0
71	20230605	194100	243523270	4385	4385	4385	4385	0
72	20230605	194000	243523270	4385	4385	4385	4385	0
73	20230605	193900	243523270	4385	4385	4385	4385	0
74	20230605	193800	243523270	4385	4385	4385	4385	0
75	20230605	193700	243523270	4385	4385	4385	4385	0
76	20230605	193600	243523270	4385	4385	4385	4385	0
77	20230605	193500	243523270	4385	4385	4385	4385	0
78	20230605	193400	243523270	4385	4385	4385	4385	0
79	20230605	193300	243523270	4385	4385	4385	4385	0
80	20230605	193200	243523270	4385	4385	4385	4385	0
81	20230605	193100	243523270	4385	4385	4385	4385	0
82	20230605	193000	243523270	4385	4385	4385	4385	0
83	20230605	192900	243523270	4385	4385	4385	4385	0
84	20230605	192800	243523270	4385	4385	4385	4385	0
85	20230605	192700	243523270	4385	4385	4385	4385	0
86	20230605	192600	243523270	4385	4385	4385	4385	0
87	20230605	192500	243523270	4385	4385	4385	4385	0
88	20230605	192400	243523270	4385	4385	4385	4385	0
89	20230605	192300	243523270	4385	4385	4385	4385	0
90	20230605	192200	243523270	4385	4385	4385	4385	0
91	20230605	192100	243523270	4385	4385	4385	4385	0
92	20230605	192000	243523270	4385	4385	4385	4385	236
93	20230605	191900	243523270	4385	4385	4385	4385	0
94	20230605	191800	243523270	4385	4385	4385	4385	0
95	20230605	191700	243523270	4385	4385	4385	4385	0
96	20230605	191600	243523270	4385	4385	4385	4385	0
97	20230605	191500	243523270	4385	4385	4385	4385	0
98	20230605	191400	243523270	4385	4385	4385	4385	0
99	20230605	191300	243523270	4385	4385	4385	4385	0
100	20230605	191200	243523270	4385	4385	4385	4385	0
101	20230605	191100	243523270	4385	4385	4385	4385	0
102	20230605	191000	243523270	4385	4385	4385	4385	0
103	20230605	190900	243523270	4385	4385	4385	4385	0
104	20230605	190800	243523270	4385	4385	4385	4385	0
105	20230605	190700	243523270	4385	4385	4385	4385	0
106	20230605	190600	243523270	4385	4385	4385	4385	0
107	20230605	190500	243523270	4385	4385	4385	4385	0
108	20230605	190400	243523270	4385	4385	4385	4385	0
109	20230605	190300	243523270	4385	4385	4385	4385	0
110	20230605	190200	243523270	4385	4385	4385	4385	0
111	20230605	190100	243523270	4385	4385	4385	4385	0
112	20230605	190000	243523270	4385	4385	4385	4385	0
113	20230605	185900	243523270	4385	4385	4385	4385	0
114	20230605	185800	243523270	4385	4385	4385	4385	0
115	20230605	185700	243523270	4385	4385	4385	4385	0
116	20230605	185600	243523270	4385	4385	4385	4385	0
117	20230605	185500	243523270	4385	4385	4385	4385	0
118	20230605	185400	243523270	4385	4385	4385	4385	0
119	20230605	185300	243523270	4385	4385	4385	4385	0
120	20230605	185200	243523270	4385	4385	4385	4385	0
121	20230605	185100	243523270	4385	4385	4385	4385	0
122	20230605	185000	243523270	4385	4385	4385	4385	236
123	20230605	184900	243523270	4385	4385	4385	4385	0
124	20230605	184800	243523270	4385	4385	4385	4385	0
125	20230605	184700	243523270	4385	4385	4385	4385	0
126	20230605	184600	243523270	4385	4385	4385	4385	0
127	20230605	184500	243523270	4385	4385	4385	4385	0
128	20230605	184400	243523270	4385	4385	4385	4385	0
129	20230605	184300	243523270	4385	4385	4385	4385	0
130	20230605	184200	243523270	4385	4385	4385	4385	0
131	20230605	184100	243523270	4385	4385	4385	4385	0
132	20230605	184000	243523270	4385	4385	4385	4385	0
133	20230605	183900	243523270	4385	4385	4385	4385	0
134	20230605	183800	243523270	4385	4385	4385	4385	0
135	20230605	183700	243523270	4385	4385	4385	4385	0
136	20230605	183600	243523270	4385	4385	4385	4385	0
137	20230605	183500	243523270	4385	4385	4385	4385	0
138	20230605	183400	243523270	4385	4385	4385	4385	0
139	20230605	183300	243523270	4385	4385	4385	4385	0
140	20230605	183200	243523270	4385	4385	4385	4385	0
141	20230605	183100	243523270	4385	4385	4385	4385	0
142	20230605	183000	243523270	4385	4385	4385	4385	0
143	20230605	182900	243523270	4385	4385	4385	4385	0
144	20230605	182800	243523270	4385	4385	4385	4385	0
145	20230605	182700	243523270	4385	4385	4385	4385	0
146	20230605	182600	243523270	4385	4385	4385	4385	0
147	20230605	182500	243523270	4385	4385	4385	4385	0
148	20230605	182400	243523270	4385	4385	4385	4385	0
149	20230605	182300	243523270	4385	4385	4385	4385	0
150	20230605	182200	243523270	4385	4385	4385	4385	0
151	20230605	182100	243523270	4385	4385	4385	4385	0
152	20230605	182000	243523270	4385	4385	4385	4385	236
153	20230605	181900	243523270	4385	4385	4385	4385	0
154	20230605	181800	243523270	4385	4385	4385	4385	0
155	20230605	181700	243523270	4385	4385	4385	4385	0
156	20230605	181600	243523270	4385	4385	4385	4385	0
157	20230605	181500	243523270	4385	4385	4385	4385	0
158	20230605	181400	243523270	4385	4385	4385	4385	0
159	20230605	181300	243523270	4385	4385	4385	4385	0
160	20230605	181200	243523270	4385	4385	4385	4385	0
161	20230605	181100	243523270	4385	4385	4385	4385	0
162	20230605	181000	243523270	4385	4385	4385	4385	0
163	20230605	180900	243523270	4385	4385	4385	4385	0
164	20230605	180800	243523270	4385	4385	4385	4385	0
165	20230605	180700	243523270	4385	4385	4385	4385	0
166	20230605	180600	243523270	4385	4385	4385	4385	0
167	20230605	180500	243523270	4385	4385	4385	4385	0
168	20230605	180400	243523270	4385	4385	4385	4385	0
169	20230605	180300	243523270	4385	4385	4385	4385	0
170	20230605	180200	243523270	4385	4385	4385	4385	0
171	20230605	180100	243523270	4385	4385	4385	4385	0
172	20230605	180000	243523270	4385	4385	4385	4385	0
173	20230605	175900	243523270	4385	4385	4385	4385	0
174	20230605	175800	243523270	4385	4385	4385	4385	0
175	20230605	175700	243523270	4385	4385	4385	4385	0
176	20230605	175600	243523270	4385	4385	4385	4385	0
177	20230605	175500	243523270	4385	4385	4385	4385	0
178	20230605	175400	243523270	4385	4385	4385	4385	0
179	20230605	175300	243523270	4385	4385	4385	4385	0
180	20230605	175200	243523270	4385	4385	4385	4385	0
181	20230605	175100	243523270	4385	4385	4385	4385	0
182	20230605	175000	243523270	4385	4385	4385	4385	236
183	20230605	174900	243523270	4385	4385	4385	4385	0
184	20230605	174800	243523270	4385	4385	4385	4385	0
185	20230605	174700	243523270	4385	4385	4385	4385	0
186	20230605	174600	243523270	4385	4385	4385	4385	0
187	20230605	174500	243523270	4385	4385	4385	4385	0
188	20230605	174400	243523270	4385	4385	4385	4385	0
189	20230605	174300	243523270	4385	4385	4385	4385	0
190	20230605	174200	243523270	4385	4385	4385	4385	0
191	20230605	174100	243523270	4385	4385	4385	4385	0
192	20230605	174000	243523270	4385	4385	4385	4385	0
193	20230605	173900	243523270	4385	4385	4385	4385	0
194	20230605	173800	243523270	4385	4385	4385	4385	0
195	20230605	173700	243523270	4385	4385	4385	4385	0
196	20230605	173600	243523270	4385	4385	4385	4385	0
197	20230605	173500	243523270	4385	4385	4385	4385	0
198	20230605	173400	243523270	4385	4385	4385	4385	0
199	20230605	173300	243523270	4385	4385	4385	4385	0
200	20230605	173200	243523270	4385	4385	4385	4385	0
201	20230605	173100	243523270	4385	4385	4385	4385	0
202	20230605	173000	243523270	4385	4385	4385	4385	0
203	20230605	172900	243523270	4385	4385	4385	4385	0
204	20230605	172800	243523270	4385	4385	4385	4385	0
205	20230605	172700	243523270	4385	4385	4385	4385	0
206	20230605	172600	243523270	4385	4385	4385	4385	0
207	20230605	172500	243523270	4385	4385	4385	4385	0
208	20230605	172400	243523270	4385	4385	4385	4385	0
209	20230605	172300	243523270	4385	4385	4385	4385	0
210	20230605	172200	243523270	4385	4385	4385	4385	0
211	20230605	172100	243523270	4385	4385	4385	4385	0
212	20230605	172000	243523270	4385	4385	4385	4385	236
213	20230605	171900	243523270	4385	4385	4385	4385	0
214	20230605	171800	243523270	4385	4385	4385	4385	0
215	20230605	171700	243523270	4385	4385	4385	4385	0
216	20230605	171600	243523270	4385	4385	4385	4385	0
217	20230605	171500	243523270	4385	4385	4385	4385	0
218	20230605	171400	243523270	4385	4385	4385	4385	0
219	20230605	171300	243523270	4385	4385	4385	4385	0
220	20230605	171200	243523270	4385	4385	4385	4385	0
221	20230605	171100	243523270	4385	4385	4385	4385	0
222	20230605	171000	243523270	4385	4385	4385	4385	0
223	20230605	170900	243523270	4385	4385	4385	4385	0
224	20230605	170800	243523270	4385	4385	4385	4385	0
225	20230605	170700	243523270	4385	4385	4385	4385	0
226	20230605	170600	243523270	4385	4385	4385	4385	0
227	20230605	170500	243523270	4385	4385	4385	4385	0
228	20230605	170400	243523270	4385	4385	4385	4385	0
229	20230605	170300	243523270	4385	4385	4385	4385	0
230	20230605	170200	243523270	4385	4385	4385	4385	0
231	20230605	170100	243523270	4385	4385	4385	4385	0
232	20230605	170000	243523270	4385	4385	4385	4385	0
233	20230605	165900	243523270	4385	4385	4385	4385	0
234	20230605	165800	243523270	4385	4385	4385	4385	0
235	20230605	165700	243523270	4385	4385	4385	4385	0
236	20230605	165600	243523270	4385	4385	4385	4385	0
237	20230605	165500	243523270	4385	4385	4385	4385	0
238	20230605	165400	243523270	4385	4385	4385	4385	0
239	20230605	165300	243523270	4385	4385	4385	4385	0
240	20230605	165200	243523270	4385	4385	4385	4385	0
241	20230605	165100	243523270	4385	4385	4385	4385	0
242	20230605	165000	243523270	4385	4385	4385	4385	236
243	20230605	164900	243523270	4385	4385	4385	4385	0
244	20230605	164800	243523270	4385	4385	4385	4385	0
245	20230605	164700	243523270	4385	4385	4385	4385	0
246	20230605	164600	243523270	4385	4385	4385	4385	0
247	20230605	164500	243523270	4385	4385	4385	4385	0
248	20230605	164400	243523270	4385	4385	4385	4385	0
249	20230605	164300	243523270	4385	4385	4385	4385	0
250	20230605	164200	243523270	4385	4385	4385	4385	0
251	20230605	164100	243523270	4385	4385	4385	4385	0
252	20230605	164000	243523270	4385	4385	4385	4385	0
253	20230605	163900	243523270	4385	4385	4385	4385	0
254	20230605	163800	243523270	4385	4385	4385	4385	0
255	20230605	163700	243523270	4385	4385	4385	4385	0
256	20230605	163600	243523270	4385	4385	4385	4385	0
257	20230605	163500	243523270	4385	4385	4385	4385	0
258	20230605	163400	243523270	4385	4385	4385	4385	0
259	20230605	163300	243523270	4385	4385	4385	4385	0
260	20230605	163200	243523270	4385	4385	4385	4385	0
261	20230605	163100	243523270	4385	4385	4385	4385	0
262	20230605	163000	243523270	4385	4385	4385	4385	0
263	20230605	162900	243523270	4385	4385	4385	4385	0
264	20230605	162800	243523270	4385	4385	4385	4385	0
265	20230605	162700	243523270	4385	4385	4385	4385	0
266	20230605	162600	243523270	4385	4385	4385	4385	0
267	20230605	162500	243523270	4385	4385	4385	4385	0
268	20230605	162400	243523270	4385	4385	4385	4385	0
269	20230605	162300	243523270	4385	4385	4385	4385	0
270	20230605	162200	243523270	4385	4385	4385	4385	0
271	20230605	162100	243523270	4385	4385	4385	4385	0
272	20230605	162000	243523270	4385	4385	4385	4385	236
273	20230605	161900	243523270	4385	4385	4385	4385	0
274	20230605	161800	243523270	4385	4385	4385	4385	0
275	20230605	161700	243523270	4385	4385	4385	4385	0
276	20230605	161600	243523270	4385	4385	4385	4385	0
277	20230605	161500	243523270	4385	4385	4385	4385	0
278	20230605	161400	243523270	4385	4385	4385	4385	0
279	20230605	161300	243523270	4385	4385	4385	4385	0
280	20230605	161200	243523270	4385	4385	4385	4385	0
281	20230605	161100	243523270	4385	4385	4385	4385	0
282	20230605	161000	243523270	4385	4385	4385	4385	0
283	20230605	160900	243523270	4385	4385	4385	4385	0
284	20230605	160800	243523270	4385	4385	4385	4385	0
285	20230605	160700	243523270	4385	4385	4385	4385	0
286	20230605	160600	243523270	4385	4385	4385	4385	0
287	20230605	160500	243523270	4385	4385	4385	4385	0
288	20230605	160400	243523270	4385	4385	4385	4385	0
289	20230605	160300	243523270	4385	4385	4385	4385	0
290	20230605	160200	243523270	4385	4385	4385	4385	0
291	20230605	160100	243523270	4385	4385	4385	4385	0
292	20230605	160000	243523270	4385	4385	4385	4385	0
293	20230605	155900	243523270	4385	4385	4385	4385	0
294	20230605	155800	243523270	4385	4385	4385	4385	0
295	20230605	155700	243523270	4385	4385	4385	4385	0
296	20230605	155600	243523270	4385	4385	4385	4385	0
297	20230605	155500	243523270	4385	4385	4385	4385	0
298	20230605	155400	243523270	4385	4385	4385	4385	0
299	20230605	155300	243523270	4385	4385	4385	4385	0
300	20230605	155200	243523270	4385	4385	4385	4385	0
301	20230605	155100	243523270	4385	4385	4385	4385	0
302	20230605	155000	243523270	4385	4385	4385	4385	236
303	20230605	154900	243523270	4385	4385	4385	4385	0
304	20230605	154800	243523270	4385	4385	4385	4385	0
305	20230605	154700	243523270	4385	4385	4385	4385	0
306	20230605	154600	243523270	4385	4385	4385	4385	0
307	20230605	154500	243523270	4385	4385	4385	4385	0
308	20230605	154400	243523270	4385	4385	4385	4385	0
309	20230605	154300	243523270	4385	4385	4385	4385	0
310	20230605	154200	243523270	4385	4385	4385	4385	0
311	20230605	154100	243523270	4385	4385	4385	4385	0
312	20230605	154000	243523270	4385	4385	4385	4385	0
313	20230605	153900	243523270	4385	4385	4385	4385	0
314	20230605	153800	243523270	4385	4385	4385	4385	0
315	20230605	153700	243523270	4385	4385	4385	4385	0
316	20230605	153600	243523270	4385	4385	4385	4385	0
317	20230605	153500	243523270	4385	4385	4385	4385	0
318	20230605	153400	243523270	4385	4385	4385	4385	0
319	20230605	153300	243523270	4385	4385	4385	4385	0
320	20230605	153200	243523270	4385	4385	4385	4385	0
321	20230605	153100	243523270	4385	4385	4385	4385	0
322	20230605	153000	243523270	4385	4385	4385	4385	236
323	20230605	152900	242488410	4370	4370	4370	4370	0
324	20230605	152800	242488410	4370	4370	4370	4370	0
325	20230605	152700	242488410	4370	4370	4370	4370	0
326	20230605	152600	242488410	4370	4370	4370	4370	0
327	20230605	152500	242488410	4370	4370	4370	4370	0
328	20230605	152400	242488410	4370	4370	4370	4370	0
329	20230605	152300	242488410	4370	4370	4370	4370	0
330	20230605	152200	242488410	4370	4370	4370	4370	0
331	20230605	152100	242488410	4370	4370	4370	4370	0
332	20230605	152000	242488410	4370	4370	4370	4370	0
333	20230605	151900	242488410	4370	4370	4370	4370	3
334	20230605	151800	242475300	4370	4370	4370	4370	84
335	20230605	151700	242108220	4370	4370	4370	4370	0
336	20230605	151600	242108220	4370	4370	4370	4370	6
337	20230605	151500	242082000	4375	4375	4375	4375	0
338	20230605	151400	242082000	4375	4375	4375	4375	82
339	20230605	151300	241723250	4360	4360	4360	4360	0
340	20230605	151200	241723250	4360	4360	4360	4360	500
341	20230605	151100	239543250	4355	4365	4365	4355	1387
342	20230605	151000	233495425	4365	4365	4365	4365	279
343	20230605	150900	232277590	4365	4365	4365	4365	500
344	20230605	150800	230095090	4370	4370	4370	4370	0
345	20230605	150700	230095090	4370	4370	4370	4370	0
346	20230605	150600	230095090	4370	4370	4370	4370	0
347	20230605	150500	230095090	4370	4360	4370	4360	80
348	20230605	150400	229745990	4380	4385	4385	4350	13745
349	20230605	150300	169854435	4380	4380	4380	4380	0
350	20230605	150200	169854435	4380	4380	4380	4380	703
351	20230605	150100	166775295	4380	4385	4385	4380	50
352	20230605	150000	166556245	4385	4385	4385	4385	439
353	20230605	145900	164631230	4390	4390	4390	4390	36
354	20230605	145800	164473190	4395	4395	4395	4395	13
355	20230605	145700	164416055	4395	4390	4395	4390	987
356	20230605	145600	160079440	4395	4395	4395	4395	0
357	20230605	145500	160079440	4395	4395	4395	4395	0
358	20230605	145400	160079440	4395	4395	4395	4395	0
359	20230605	145300	160079440	4395	4395	4395	4395	0
360	20230605	145200	160079440	4395	4395	4395	4395	0
361	20230605	145100	160079440	4395	4395	4395	4395	0
362	20230605	145000	160079440	4395	4395	4395	4395	0
363	20230605	144900	160079440	4395	4395	4395	4395	0
364	20230605	144800	160079440	4395	4395	4395	4395	70
365	20230605	144700	159771790	4395	4395	4395	4395	0
366	20230605	144600	159771790	4395	4395	4395	4395	0
367	20230605	144500	159771790	4395	4395	4395	4395	2
368	20230605	144400	159763000	4395	4390	4400	4390	717
369	20230605	144300	156611385	4395	4395	4395	4395	0
370	20230605	144200	156611385	4395	4395	4395	4395	0
371	20230605	144100	156611385	4395	4395	4395	4395	1
372	20230605	144000	156606990	4390	4390	4390	4390	0
373	20230605	143900	156606990	4390	4390	4390	4390	22
374	20230605	143800	156510410	4385	4385	4385	4385	0
375	20230605	143700	156510410	4385	4385	4385	4385	800
376	20230605	143600	153002410	4385	4385	4385	4385	0
377	20230605	143500	153002410	4385	4395	4400	4385	1657
378	20230605	143400	145719895	4395	4400	4400	4395	48
379	20230605	143300	145508930	4395	4395	4395	4395	1299
380	20230605	143200	139799825	4395	4395	4395	4395	0
381	20230605	143100	139799825	4395	4395	4395	4395	0
382	20230605	143000	139799825	4395	4395	4395	4395	0
383	20230605	142900	139799825	4395	4395	4395	4395	0
384	20230605	142800	139799825	4395	4395	4395	4395	1
385	20230605	142700	139795430	4385	4385	4385	4385	0
386	20230605	142600	139795430	4385	4385	4385	4385	0
387	20230605	142500	139795430	4385	4385	4385	4385	0
388	20230605	142400	139795430	4385	4385	4385	4385	142
389	20230605	142300	139172760	4385	4385	4385	4385	358
390	20230605	142200	137602930	4395	4395	4395	4395	33
391	20230605	142100	137457895	4395	4395	4395	4395	0
392	20230605	142000	137457895	4395	4395	4395	4395	0
393	20230605	141900	137457895	4395	4395	4395	4395	0
394	20230605	141800	137457895	4395	4395	4395	4395	0
395	20230605	141700	137457895	4395	4395	4395	4395	0
396	20230605	141600	137457895	4395	4395	4395	4395	0
397	20230605	141500	137457895	4395	4395	4395	4395	3
398	20230605	141400	137444710	4400	4400	4400	4400	0
399	20230605	141300	137444710	4400	4400	4400	4400	0
400	20230605	141200	137444710	4400	4400	4400	4400	10
401	20230605	141100	137400710	4400	4400	4400	4400	0
402	20230605	141000	137400710	4400	4400	4400	4400	0
403	20230605	140900	137400710	4400	4400	4400	4400	2
404	20230605	140800	137391910	4385	4385	4385	4385	0
405	20230605	140700	137391910	4385	4385	4385	4385	1
406	20230605	140600	137387525	4385	4385	4385	4385	0
407	20230605	140500	137387525	4385	4385	4385	4385	0
408	20230605	140400	137387525	4385	4385	4385	4385	0
409	20230605	140300	137387525	4385	4385	4385	4385	0
410	20230605	140200	137387525	4385	4385	4385	4385	0
411	20230605	140100	137387525	4385	4385	4385	4385	0
412	20230605	140000	137387525	4385	4385	4385	4385	133
413	20230605	135900	136804320	4385	4385	4385	4385	0
414	20230605	135800	136804320	4385	4385	4385	4385	0
415	20230605	135700	136804320	4385	4385	4385	4385	0
416	20230605	135600	136804320	4385	4385	4385	4385	0
417	20230605	135500	136804320	4385	4385	4385	4385	277
418	20230605	135400	135589675	4380	4380	4380	4380	0
419	20230605	135300	135589675	4380	4380	4380	4380	0
420	20230605	135200	135589675	4380	4380	4380	4380	0
421	20230605	135100	135589675	4380	4380	4380	4380	0
422	20230605	135000	135589675	4380	4380	4380	4380	0
423	20230605	134900	135589675	4380	4380	4380	4380	0
424	20230605	134800	135589675	4380	4380	4380	4380	0
425	20230605	134700	135589675	4380	4380	4380	4380	0
426	20230605	134600	135589675	4380	4380	4380	4380	40
427	20230605	134500	135414475	4380	4380	4380	4380	261
428	20230605	134400	134271295	4385	4385	4385	4385	0
429	20230605	134300	134271295	4385	4385	4385	4385	6
430	20230605	134200	134244985	4385	4385	4385	4385	0
431	20230605	134100	134244985	4385	4385	4385	4385	0
432	20230605	134000	134244985	4385	4385	4385	4385	0
433	20230605	133900	134244985	4385	4385	4385	4385	0
434	20230605	133800	134244985	4385	4385	4385	4385	0
435	20230605	133700	134244985	4385	4385	4385	4385	5
436	20230605	133600	134223060	4385	4385	4385	4385	50
437	20230605	133500	134003810	4385	4385	4385	4385	0
438	20230605	133400	134003810	4385	4390	4390	4380	1509
439	20230605	133300	127387875	4405	4405	4405	4405	0
440	20230605	133200	127387875	4405	4405	4405	4405	1
441	20230605	133100	127383470	4385	4385	4385	4385	0
442	20230605	133000	127383470	4385	4385	4385	4385	0
443	20230605	132900	127383470	4385	4385	4385	4385	1
444	20230605	132800	127379085	4405	4405	4405	4405	1
445	20230605	132700	127374680	4405	4400	4405	4400	10
446	20230605	132600	127330635	4405	4400	4405	4400	110
447	20230605	132500	126846605	4400	4400	4400	4400	0
448	20230605	132400	126846605	4400	4400	4400	4400	0
449	20230605	132300	126846605	4400	4400	4400	4400	131
450	20230605	132200	126270205	4400	4395	4400	4395	869
451	20230605	132100	122447445	4395	4395	4395	4395	0
452	20230605	132000	122447445	4395	4395	4395	4395	0
453	20230605	131900	122447445	4395	4395	4395	4395	0
454	20230605	131800	122447445	4395	4395	4395	4395	0
455	20230605	131700	122447445	4395	4395	4395	4395	50
456	20230605	131600	122227695	4395	4395	4395	4395	0
457	20230605	131500	122227695	4395	4395	4395	4395	0
458	20230605	131400	122227695	4395	4395	4395	4395	0
459	20230605	131300	122227695	4395	4395	4395	4395	0
460	20230605	131200	122227695	4395	4395	4395	4395	0
461	20230605	131100	122227695	4395	4395	4395	4395	0
462	20230605	131000	122227695	4395	4395	4395	4395	0
463	20230605	130900	122227695	4395	4395	4395	4395	0
464	20230605	130800	122227695	4395	4395	4395	4395	0
465	20230605	130700	122227695	4395	4395	4395	4395	0
466	20230605	130600	122227695	4395	4395	4395	4395	1
467	20230605	130500	122223300	4380	4380	4380	4380	30
468	20230605	130400	122091900	4380	4380	4380	4380	10
469	20230605	130300	122048100	4380	4380	4380	4380	0
470	20230605	130200	122048100	4380	4380	4380	4380	0
471	20230605	130100	122048100	4380	4380	4380	4380	0
472	20230605	130000	122048100	4380	4380	4380	4380	0
473	20230605	125900	122048100	4380	4380	4380	4380	0
474	20230605	125800	122048100	4380	4380	4380	4380	1
475	20230605	125700	122043720	4375	4375	4375	4375	0
476	20230605	125600	122043720	4375	4375	4375	4375	0
477	20230605	125500	122043720	4375	4375	4375	4375	0
478	20230605	125400	122043720	4375	4375	4375	4375	0
479	20230605	125300	122043720	4375	4375	4375	4375	0
480	20230605	125200	122043720	4375	4375	4375	4375	0
481	20230605	125100	122043720	4375	4375	4375	4375	7
482	20230605	125000	122013095	4375	4375	4375	4375	0
483	20230605	124900	122013095	4375	4375	4375	4375	0
484	20230605	124800	122013095	4375	4375	4375	4375	0
485	20230605	124700	122013095	4375	4375	4375	4375	21
486	20230605	124600	121921220	4375	4375	4375	4375	0
487	20230605	124500	121921220	4375	4375	4375	4375	0
488	20230605	124400	121921220	4375	4375	4375	4375	100
489	20230605	124300	121483720	4370	4370	4370	4370	0
490	20230605	124200	121483720	4370	4370	4370	4370	0
491	20230605	124100	121483720	4370	4370	4370	4370	0
492	20230605	124000	121483720	4370	4370	4370	4370	0
493	20230605	123900	121483720	4370	4370	4370	4370	0
494	20230605	123800	121483720	4370	4380	4380	4370	1595
495	20230605	123700	114504335	4380	4380	4380	4380	0
496	20230605	123600	114504335	4380	4380	4380	4380	0
497	20230605	123500	114504335	4380	4380	4380	4380	0
498	20230605	123400	114504335	4380	4380	4380	4380	0
499	20230605	123300	114504335	4380	4380	4380	4380	0
500	20230605	123200	114504335	4380	4380	4380	4380	0
501	20230605	123100	114504335	4380	4380	4380	4380	0
502	20230605	123000	114504335	4380	4380	4380	4380	200
503	20230605	122900	113628335	4375	4375	4375	4375	0
504	20230605	122800	113628335	4375	4375	4375	4375	0
505	20230605	122700	113628335	4375	4375	4375	4375	0
506	20230605	122600	113628335	4375	4375	4375	4375	0
507	20230605	122500	113628335	4375	4375	4375	4375	0
508	20230605	122400	113628335	4375	4375	4375	4375	0
509	20230605	122300	113628335	4375	4375	4375	4375	0
510	20230605	122200	113628335	4375	4375	4375	4375	0
511	20230605	122100	113628335	4375	4375	4375	4375	14
512	20230605	122000	113567085	4380	4380	4380	4380	0
513	20230605	121900	113567085	4380	4380	4380	4380	0
514	20230605	121800	113567085	4380	4380	4380	4380	0
515	20230605	121700	113567085	4380	4380	4380	4380	0
516	20230605	121600	113567085	4380	4375	4380	4375	301
517	20230605	121500	112248710	4380	4380	4380	4380	0
518	20230605	121400	112248710	4380	4380	4380	4380	0
519	20230605	121300	112248710	4380	4380	4380	4375	532
520	20230605	121200	109919710	4380	4380	4380	4380	0
521	20230605	121100	109919710	4380	4380	4380	4380	9
522	20230605	121000	109880290	4380	4380	4380	4380	21
523	20230605	120900	109788310	4380	4380	4380	4380	131
524	20230605	120800	109214530	4380	4380	4380	4380	9
525	20230605	120700	109175110	4380	4380	4380	4380	621
526	20230605	120600	106455130	4380	4380	4380	4380	477
527	20230605	120500	104365870	4380	4380	4380	4380	1
528	20230605	120400	104361490	4380	4380	4380	4380	0
529	20230605	120300	104361490	4380	4380	4380	4380	0
530	20230605	120200	104361490	4380	4380	4380	4380	0
531	20230605	120100	104361490	4380	4380	4380	4380	0
532	20230605	120000	104361490	4380	4380	4380	4380	0
533	20230605	115900	104361490	4380	4380	4380	4380	0
534	20230605	115800	104361490	4380	4380	4380	4380	0
535	20230605	115700	104361490	4380	4380	4380	4380	0
536	20230605	115600	104361490	4380	4380	4380	4380	214
537	20230605	115500	103424170	4385	4385	4385	4385	87
538	20230605	115400	103042675	4385	4385	4385	4385	0
539	20230605	115300	103042675	4385	4385	4385	4385	0
540	20230605	115200	103042675	4385	4385	4385	4385	0
541	20230605	115100	103042675	4385	4385	4385	4385	8
542	20230605	115000	103007595	4385	4385	4385	4385	0
543	20230605	114900	103007595	4385	4385	4385	4385	0
544	20230605	114800	103007595	4385	4385	4385	4385	0
545	20230605	114700	103007595	4385	4385	4385	4385	0
546	20230605	114600	103007595	4385	4385	4385	4385	0
547	20230605	114500	103007595	4385	4385	4385	4385	0
548	20230605	114400	103007595	4385	4385	4385	4385	0
549	20230605	114300	103007595	4385	4385	4385	4385	0
550	20230605	114200	103007595	4385	4385	4385	4385	0
551	20230605	114100	103007595	4385	4385	4385	4385	0
552	20230605	114000	103007595	4385	4385	4385	4385	0
553	20230605	113900	103007595	4385	4385	4385	4385	0
554	20230605	113800	103007595	4385	4385	4385	4385	9
555	20230605	113700	102968130	4385	4385	4385	4385	0
556	20230605	113600	102968130	4385	4385	4385	4385	4
557	20230605	113500	102950590	4395	4395	4395	4395	0
558	20230605	113400	102950590	4395	4395	4395	4395	0
559	20230605	113300	102950590	4395	4395	4395	4395	1
560	20230605	113200	102946195	4380	4380	4380	4380	0
561	20230605	113100	102946195	4380	4380	4380	4380	0
562	20230605	113000	102946195	4380	4380	4380	4380	0
563	20230605	112900	102946195	4380	4380	4380	4380	51
564	20230605	112800	102722815	4380	4380	4380	4380	0
565	20230605	112700	102722815	4380	4380	4380	4380	0
566	20230605	112600	102722815	4380	4380	4380	4380	2000
567	20230605	112500	93962815	4380	4380	4380	4380	0
568	20230605	112400	93962815	4380	4380	4380	4380	1000
569	20230605	112300	89582815	4380	4380	4380	4380	0
570	20230605	112200	89582815	4380	4380	4380	4380	106
571	20230605	112100	89118535	4380	4380	4380	4380	0
572	20230605	112000	89118535	4380	4380	4380	4380	0
573	20230605	111900	89118535	4380	4380	4380	4380	0
574	20230605	111800	89118535	4380	4380	4380	4380	0
575	20230605	111700	89118535	4380	4380	4380	4380	300
576	20230605	111600	87804535	4380	4380	4380	4380	0
577	20230605	111500	87804535	4380	4380	4380	4380	3
578	20230605	111400	87791395	4380	4380	4380	4380	0
579	20230605	111300	87791395	4380	4380	4380	4380	0
580	20230605	111200	87791395	4380	4385	4385	4380	500
581	20230605	111100	85599640	4380	4380	4380	4380	0
582	20230605	111000	85599640	4380	4380	4380	4380	0
583	20230605	110900	85599640	4380	4380	4380	4380	0
584	20230605	110800	85599640	4380	4380	4380	4380	0
585	20230605	110700	85599640	4380	4380	4380	4380	0
586	20230605	110600	85599640	4380	4380	4380	4380	0
587	20230605	110500	85599640	4380	4380	4380	4380	0
588	20230605	110400	85599640	4380	4380	4380	4380	0
589	20230605	110300	85599640	4380	4380	4380	4380	0
590	20230605	110200	85599640	4380	4380	4380	4380	0
591	20230605	110100	85599640	4380	4380	4380	4380	5
592	20230605	110000	85577740	4385	4385	4385	4385	17
593	20230605	105900	85503195	4385	4385	4385	4385	0
594	20230605	105800	85503195	4385	4385	4385	4385	0
595	20230605	105700	85503195	4385	4385	4385	4385	64
596	20230605	105600	85222555	4395	4395	4395	4395	0
597	20230605	105500	85222555	4395	4395	4395	4395	0
598	20230605	105400	85222555	4395	4395	4395	4395	0
599	20230605	105300	85222555	4395	4395	4395	4395	1
600	20230605	105200	85218160	4385	4390	4390	4385	500
601	20230605	105100	83025610	4390	4390	4390	4390	2
602	20230605	105000	83016830	4390	4390	4390	4390	0
603	20230605	104900	83016830	4390	4390	4390	4390	9
604	20230605	104800	82977320	4390	4390	4390	4390	0
605	20230605	104700	82977320	4390	4390	4390	4390	0
606	20230605	104600	82977320	4390	4390	4390	4390	0
607	20230605	104500	82977320	4390	4390	4390	4390	0
608	20230605	104400	82977320	4390	4390	4390	4390	420
609	20230605	104300	81133520	4380	4380	4380	4380	100
610	20230605	104200	80695520	4375	4375	4375	4375	100
611	20230605	104100	80258020	4370	4370	4370	4370	0
612	20230605	104000	80258020	4370	4380	4380	4370	503
613	20230605	103900	78057570	4380	4380	4380	4380	325
614	20230605	103800	76634070	4370	4370	4370	4370	0
615	20230605	103700	76634070	4370	4370	4370	4370	0
616	20230605	103600	76634070	4370	4370	4370	4370	0
617	20230605	103500	76634070	4370	4370	4370	4370	0
618	20230605	103400	76634070	4370	4370	4370	4370	0
619	20230605	103300	76634070	4370	4375	4375	4370	920
620	20230605	103200	72613415	4375	4375	4375	4375	0
621	20230605	103100	72613415	4375	4375	4375	4375	0
622	20230605	103000	72613415	4375	4375	4375	4375	8
623	20230605	102900	72578415	4375	4375	4375	4375	154
624	20230605	102800	71904665	4375	4375	4375	4375	338
625	20230605	102700	70425915	4370	4370	4370	4370	0
626	20230605	102600	70425915	4370	4370	4370	4370	1
627	20230605	102500	70421545	4370	4370	4370	4370	0
628	20230605	102400	70421545	4370	4370	4370	4370	1000
629	20230605	102300	66051545	4390	4390	4390	4390	0
630	20230605	102200	66051545	4390	4370	4390	4370	510
631	20230605	102100	63822645	4370	4370	4370	4370	0
632	20230605	102000	63822645	4370	4370	4370	4370	777
633	20230605	101900	60427155	4370	4375	4375	4370	1223
634	20230605	101800	55080120	4370	4370	4370	4370	0
635	20230605	101700	55080120	4370	4370	4370	4370	0
636	20230605	101600	55080120	4370	4370	4370	4370	0
637	20230605	101500	55080120	4370	4370	4370	4370	0
638	20230605	101400	55080120	4370	4370	4370	4370	1
639	20230605	101300	55075750	4370	4370	4370	4370	0
640	20230605	101200	55075750	4370	4390	4390	4370	110
641	20230605	101100	54594850	4390	4390	4390	4390	0
642	20230605	101000	54594850	4390	4395	4395	4390	42
643	20230605	100900	54410460	4390	4390	4390	4390	0
644	20230605	100800	54410460	4390	4390	4390	4390	40
645	20230605	100700	54234860	4400	4400	4400	4400	0
646	20230605	100600	54234860	4400	4400	4400	4400	10
647	20230605	100500	54190860	4370	4370	4370	4370	0
648	20230605	100400	54190860	4370	4370	4370	4370	800
649	20230605	100300	50694860	4405	4405	4405	4405	1
650	20230605	100200	50690455	4370	4375	4375	4370	1799
651	20230605	100100	42827800	4400	4400	4400	4400	0
652	20230605	100000	42827800	4400	4400	4400	4400	0
653	20230605	095900	42827800	4400	4400	4400	4400	0
654	20230605	095800	42827800	4400	4400	4400	4400	0
655	20230605	095700	42827800	4400	4370	4400	4370	483
656	20230605	095600	40717060	4370	4370	4370	4370	0
657	20230605	095500	40717060	4370	4370	4370	4370	0
658	20230605	095400	40717060	4370	4370	4370	4370	178
659	20230605	095300	39939200	4370	4370	4370	4370	747
660	20230605	095200	36674810	4370	4370	4370	4370	0
661	20230605	095100	36674810	4370	4375	4375	4370	1400
662	20230605	095000	30556355	4375	4375	4375	4375	0
663	20230605	094900	30556355	4375	4375	4375	4375	200
664	20230605	094800	29681355	4375	4375	4375	4375	43
665	20230605	094700	29493230	4375	4375	4375	4375	0
666	20230605	094600	29493230	4375	4380	4380	4375	92
667	20230605	094500	29090440	4395	4395	4395	4395	0
668	20230605	094400	29090440	4395	4395	4395	4395	1
669	20230605	094300	29086045	4395	4380	4395	4380	31
670	20230605	094200	28950250	4380	4380	4380	4380	0
671	20230605	094100	28950250	4380	4380	4380	4380	200
672	20230605	094000	28074250	4380	4380	4380	4380	5
673	20230605	093900	28052350	4380	4375	4380	4375	142
674	20230605	093800	27430440	4380	4385	4385	4380	223
675	20230605	093700	26453650	4395	4395	4395	4395	0
676	20230605	093600	26453650	4395	4390	4395	4390	9
677	20230605	093500	26414135	4390	4390	4390	4390	0
678	20230605	093400	26414135	4390	4395	4395	4390	10
679	20230605	093300	26370230	4395	4395	4395	4395	0
680	20230605	093200	26370230	4395	4395	4395	4395	1
681	20230605	093100	26365835	4390	4390	4390	4390	3
682	20230605	093000	26352665	4395	4395	4395	4395	0
683	20230605	092900	26352665	4395	4395	4395	4395	0
684	20230605	092800	26352665	4395	4395	4395	4395	0
685	20230605	092700	26352665	4395	4380	4395	4380	925
686	20230605	092600	22287680	4380	4380	4380	4380	1
687	20230605	092500	22283300	4380	4380	4380	4380	0
688	20230605	092400	22283300	4380	4385	4385	4380	251
689	20230605	092300	21183595	4390	4390	4390	4390	0
690	20230605	092200	21183595	4390	4390	4390	4390	0
691	20230605	092100	21183595	4390	4390	4390	4390	0
692	20230605	092000	21183595	4390	4390	4390	4390	71
693	20230605	091900	20871905	4395	4395	4395	4395	7
694	20230605	091800	20841140	4395	4390	4395	4390	994
695	20230605	091700	16472515	4390	4400	4400	4390	476
696	20230605	091600	14379860	4405	4405	4405	4405	300
697	20230605	091500	13058360	4405	4405	4405	4405	490
698	20230605	091400	10899910	4405	4405	4405	4405	600
699	20230605	091300	8256910	4400	4400	4400	4400	0
700	20230605	091200	8256910	4400	4400	4400	4400	11
701	20230605	091100	8208510	4405	4405	4405	4405	0
702	20230605	091000	8208510	4405	4410	4410	4405	505
703	20230605	090900	5983975	4405	4405	4405	4405	100
704	20230605	090800	5543475	4410	4420	4420	4410	317
705	20230605	090700	4143335	4430	4430	4430	4430	13
706	20230605	090600	4085745	4420	4420	4420	4420	100
707	20230605	090500	3643745	4420	4420	4420	4420	0
708	20230605	090400	3643745	4420	4415	4420	4410	570
709	20230605	090300	1126360	4415	4415	4415	4415	50
710	20230605	090200	905610	4415	4415	4415	4415	4
711	20230605	090100	887950	4400	4400	4400	4400	30
712	20230605	090000	755950	4400	4395	4400	4395	172