KissMeData/009410/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185900	639124740	4085	4085	4085	4085	2003
3	20230605	185800	639124740	4085	4085	4085	4085	0
4	20230605	185700	639124740	4085	4085	4085	4085	0
5	20230605	185600	639124740	4085	4085	4085	4085	0
6	20230605	185500	639124740	4085	4085	4085	4085	0
7	20230605	185400	639124740	4085	4085	4085	4085	0
8	20230605	185300	639124740	4085	4085	4085	4085	0
9	20230605	185200	639124740	4085	4085	4085	4085	0
10	20230605	185100	639124740	4085	4085	4085	4085	0
11	20230605	185000	639124740	4085	4085	4085	4085	0
12	20230605	184900	639124740	4085	4085	4085	4085	0
13	20230605	184800	639124740	4085	4085	4085	4085	0
14	20230605	184700	639124740	4085	4085	4085	4085	0
15	20230605	184600	639124740	4085	4085	4085	4085	0
16	20230605	184500	639124740	4085	4085	4085	4085	0
17	20230605	184400	639124740	4085	4085	4085	4085	0
18	20230605	184300	639124740	4085	4085	4085	4085	0
19	20230605	184200	639124740	4085	4085	4085	4085	0
20	20230605	184100	639124740	4085	4085	4085	4085	0
21	20230605	184000	639124740	4085	4085	4085	4085	0
22	20230605	183900	639124740	4085	4085	4085	4085	0
23	20230605	183800	639124740	4085	4085	4085	4085	0
24	20230605	183700	639124740	4085	4085	4085	4085	0
25	20230605	183600	639124740	4085	4085	4085	4085	0
26	20230605	183500	639124740	4085	4085	4085	4085	0
27	20230605	183400	639124740	4085	4085	4085	4085	0
28	20230605	183300	639124740	4085	4085	4085	4085	0
29	20230605	183200	639124740	4085	4085	4085	4085	0
30	20230605	183100	639124740	4085	4085	4085	4085	0
31	20230605	183000	639124740	4085	4085	4085	4085	0
32	20230605	182900	639124740	4085	4085	4085	4085	2003
33	20230605	182800	639124740	4085	4085	4085	4085	0
34	20230605	182700	639124740	4085	4085	4085	4085	0
35	20230605	182600	639124740	4085	4085	4085	4085	0
36	20230605	182500	639124740	4085	4085	4085	4085	0
37	20230605	182400	639124740	4085	4085	4085	4085	0
38	20230605	182300	639124740	4085	4085	4085	4085	0
39	20230605	182200	639124740	4085	4085	4085	4085	0
40	20230605	182100	639124740	4085	4085	4085	4085	0
41	20230605	182000	639124740	4085	4085	4085	4085	0
42	20230605	181900	639124740	4085	4085	4085	4085	0
43	20230605	181800	639124740	4085	4085	4085	4085	0
44	20230605	181700	639124740	4085	4085	4085	4085	0
45	20230605	181600	639124740	4085	4085	4085	4085	0
46	20230605	181500	639124740	4085	4085	4085	4085	0
47	20230605	181400	639124740	4085	4085	4085	4085	0
48	20230605	181300	639124740	4085	4085	4085	4085	0
49	20230605	181200	639124740	4085	4085	4085	4085	0
50	20230605	181100	639124740	4085	4085	4085	4085	0
51	20230605	181000	639124740	4085	4085	4085	4085	0
52	20230605	180900	639124740	4085	4085	4085	4085	0
53	20230605	180800	639124740	4085	4085	4085	4085	0
54	20230605	180700	639124740	4085	4085	4085	4085	0
55	20230605	180600	639124740	4085	4085	4085	4085	0
56	20230605	180500	639124740	4085	4085	4085	4085	0
57	20230605	180400	639124740	4085	4085	4085	4085	0
58	20230605	180300	639124740	4085	4085	4085	4085	0
59	20230605	180200	639124740	4085	4085	4085	4085	0
60	20230605	180100	639124740	4085	4085	4085	4085	0
61	20230605	180000	639124740	4085	4085	4085	4085	0
62	20230605	175900	639124740	4085	4085	4085	4085	2003
63	20230605	175800	639124740	4085	4085	4085	4085	0
64	20230605	175700	639124740	4085	4085	4085	4085	0
65	20230605	175600	639124740	4085	4085	4085	4085	0
66	20230605	175500	639124740	4085	4085	4085	4085	0
67	20230605	175400	639124740	4085	4085	4085	4085	0
68	20230605	175300	639124740	4085	4085	4085	4085	0
69	20230605	175200	639124740	4085	4085	4085	4085	0
70	20230605	175100	639124740	4085	4085	4085	4085	0
71	20230605	175000	639124740	4085	4085	4085	4085	0
72	20230605	174900	639124740	4085	4085	4085	4085	0
73	20230605	174800	639124740	4085	4085	4085	4085	0
74	20230605	174700	639124740	4085	4085	4085	4085	0
75	20230605	174600	639124740	4085	4085	4085	4085	0
76	20230605	174500	639124740	4085	4085	4085	4085	0
77	20230605	174400	639124740	4085	4085	4085	4085	0
78	20230605	174300	639124740	4085	4085	4085	4085	0
79	20230605	174200	639124740	4085	4085	4085	4085	0
80	20230605	174100	639124740	4085	4085	4085	4085	0
81	20230605	174000	639124740	4085	4085	4085	4085	0
82	20230605	173900	639124740	4085	4085	4085	4085	0
83	20230605	173800	639124740	4085	4085	4085	4085	0
84	20230605	173700	639124740	4085	4085	4085	4085	0
85	20230605	173600	639124740	4085	4085	4085	4085	0
86	20230605	173500	639124740	4085	4085	4085	4085	0
87	20230605	173400	639124740	4085	4085	4085	4085	0
88	20230605	173300	639124740	4085	4085	4085	4085	0
89	20230605	173200	639124740	4085	4085	4085	4085	0
90	20230605	173100	639124740	4085	4085	4085	4085	0
91	20230605	173000	639124740	4085	4085	4085	4085	0
92	20230605	172900	639124740	4085	4085	4085	4085	2003
93	20230605	172800	639124740	4085	4085	4085	4085	0
94	20230605	172700	639124740	4085	4085	4085	4085	0
95	20230605	172600	639124740	4085	4085	4085	4085	0
96	20230605	172500	639124740	4085	4085	4085	4085	0
97	20230605	172400	639124740	4085	4085	4085	4085	0
98	20230605	172300	639124740	4085	4085	4085	4085	0
99	20230605	172200	639124740	4085	4085	4085	4085	0
100	20230605	172100	639124740	4085	4085	4085	4085	0
101	20230605	172000	639124740	4085	4085	4085	4085	0
102	20230605	171900	639124740	4085	4085	4085	4085	0
103	20230605	171800	639124740	4085	4085	4085	4085	0
104	20230605	171700	639124740	4085	4085	4085	4085	0
105	20230605	171600	639124740	4085	4085	4085	4085	0
106	20230605	171500	639124740	4085	4085	4085	4085	0
107	20230605	171400	639124740	4085	4085	4085	4085	0
108	20230605	171300	639124740	4085	4085	4085	4085	0
109	20230605	171200	639124740	4085	4085	4085	4085	0
110	20230605	171100	639124740	4085	4085	4085	4085	0
111	20230605	171000	639124740	4085	4085	4085	4085	0
112	20230605	170900	639124740	4085	4085	4085	4085	0
113	20230605	170800	639124740	4085	4085	4085	4085	0
114	20230605	170700	639124740	4085	4085	4085	4085	0
115	20230605	170600	639124740	4085	4085	4085	4085	0
116	20230605	170500	639124740	4085	4085	4085	4085	0
117	20230605	170400	639124740	4085	4085	4085	4085	0
118	20230605	170300	639124740	4085	4085	4085	4085	0
119	20230605	170200	639124740	4085	4085	4085	4085	0
120	20230605	170100	639124740	4085	4085	4085	4085	0
121	20230605	170000	639124740	4085	4085	4085	4085	0
122	20230605	165900	639124740	4085	4085	4085	4085	2003
123	20230605	165800	639124740	4085	4085	4085	4085	0
124	20230605	165700	639124740	4085	4085	4085	4085	0
125	20230605	165600	639124740	4085	4085	4085	4085	0
126	20230605	165500	639124740	4085	4085	4085	4085	0
127	20230605	165400	639124740	4085	4085	4085	4085	0
128	20230605	165300	639124740	4085	4085	4085	4085	0
129	20230605	165200	639124740	4085	4085	4085	4085	0
130	20230605	165100	639124740	4085	4085	4085	4085	0
131	20230605	165000	639124740	4085	4085	4085	4085	0
132	20230605	164900	639124740	4085	4085	4085	4085	0
133	20230605	164800	639124740	4085	4085	4085	4085	0
134	20230605	164700	639124740	4085	4085	4085	4085	0
135	20230605	164600	639124740	4085	4085	4085	4085	0
136	20230605	164500	639124740	4085	4085	4085	4085	0
137	20230605	164400	639124740	4085	4085	4085	4085	0
138	20230605	164300	639124740	4085	4085	4085	4085	0
139	20230605	164200	639124740	4085	4085	4085	4085	0
140	20230605	164100	639124740	4085	4085	4085	4085	0
141	20230605	164000	639124740	4085	4085	4085	4085	0
142	20230605	163900	639124740	4085	4085	4085	4085	0
143	20230605	163800	639124740	4085	4085	4085	4085	0
144	20230605	163700	639124740	4085	4085	4085	4085	0
145	20230605	163600	639124740	4085	4085	4085	4085	0
146	20230605	163500	639124740	4085	4085	4085	4085	0
147	20230605	163400	639124740	4085	4085	4085	4085	0
148	20230605	163300	639124740	4085	4085	4085	4085	0
149	20230605	163200	639124740	4085	4085	4085	4085	0
150	20230605	163100	639124740	4085	4085	4085	4085	0
151	20230605	163000	639124740	4085	4085	4085	4085	0
152	20230605	162900	639124740	4085	4085	4085	4085	2003
153	20230605	162800	639124740	4085	4085	4085	4085	0
154	20230605	162700	639124740	4085	4085	4085	4085	0
155	20230605	162600	639124740	4085	4085	4085	4085	0
156	20230605	162500	639124740	4085	4085	4085	4085	0
157	20230605	162400	639124740	4085	4085	4085	4085	0
158	20230605	162300	639124740	4085	4085	4085	4085	0
159	20230605	162200	639124740	4085	4085	4085	4085	0
160	20230605	162100	639124740	4085	4085	4085	4085	0
161	20230605	162000	639124740	4085	4085	4085	4085	0
162	20230605	161900	639124740	4085	4085	4085	4085	0
163	20230605	161800	639124740	4085	4085	4085	4085	0
164	20230605	161700	639124740	4085	4085	4085	4085	0
165	20230605	161600	639124740	4085	4085	4085	4085	0
166	20230605	161500	639124740	4085	4085	4085	4085	0
167	20230605	161400	639124740	4085	4085	4085	4085	0
168	20230605	161300	639124740	4085	4085	4085	4085	0
169	20230605	161200	639124740	4085	4085	4085	4085	0
170	20230605	161100	639124740	4085	4085	4085	4085	0
171	20230605	161000	639124740	4085	4085	4085	4085	0
172	20230605	160900	639124740	4085	4085	4085	4085	0
173	20230605	160800	639124740	4085	4085	4085	4085	0
174	20230605	160700	639124740	4085	4085	4085	4085	0
175	20230605	160600	639124740	4085	4085	4085	4085	0
176	20230605	160500	639124740	4085	4085	4085	4085	0
177	20230605	160400	639124740	4085	4085	4085	4085	0
178	20230605	160300	639124740	4085	4085	4085	4085	0
179	20230605	160200	639124740	4085	4085	4085	4085	0
180	20230605	160100	639124740	4085	4085	4085	4085	0
181	20230605	160000	639124740	4085	4085	4085	4085	0
182	20230605	155900	639124740	4085	4085	4085	4085	2003
183	20230605	155800	639124740	4085	4085	4085	4085	0
184	20230605	155700	639124740	4085	4085	4085	4085	0
185	20230605	155600	639124740	4085	4085	4085	4085	0
186	20230605	155500	639124740	4085	4085	4085	4085	0
187	20230605	155400	639124740	4085	4085	4085	4085	0
188	20230605	155300	639124740	4085	4085	4085	4085	0
189	20230605	155200	639124740	4085	4085	4085	4085	0
190	20230605	155100	639124740	4085	4085	4085	4085	0
191	20230605	155000	639124740	4085	4085	4085	4085	0
192	20230605	154900	639124740	4085	4085	4085	4085	0
193	20230605	154800	639124740	4085	4085	4085	4085	0
194	20230605	154700	639124740	4085	4085	4085	4085	0
195	20230605	154600	639124740	4085	4085	4085	4085	0
196	20230605	154500	639124740	4085	4085	4085	4085	0
197	20230605	154400	639124740	4085	4085	4085	4085	0
198	20230605	154300	639124740	4085	4085	4085	4085	0
199	20230605	154200	639124740	4085	4085	4085	4085	0
200	20230605	154100	639124740	4085	4085	4085	4085	0
201	20230605	154000	639124740	4085	4085	4085	4085	0
202	20230605	153900	639124740	4085	4085	4085	4085	0
203	20230605	153800	639124740	4085	4085	4085	4085	0
204	20230605	153700	639124740	4085	4085	4085	4085	0
205	20230605	153600	639124740	4085	4085	4085	4085	0
206	20230605	153500	639124740	4085	4085	4085	4085	0
207	20230605	153400	639124740	4085	4085	4085	4085	0
208	20230605	153300	639124740	4085	4085	4085	4085	0
209	20230605	153200	639124740	4085	4085	4085	4085	0
210	20230605	153100	639124740	4085	4085	4085	4085	0
211	20230605	153000	639124740	4085	4085	4085	4085	2003
212	20230605	152900	630942485	4070	4070	4070	4070	0
213	20230605	152800	630942485	4070	4070	4070	4070	0
214	20230605	152700	630942485	4070	4070	4070	4070	0
215	20230605	152600	630942485	4070	4070	4070	4070	0
216	20230605	152500	630942485	4070	4070	4070	4070	0
217	20230605	152400	630942485	4070	4070	4070	4070	0
218	20230605	152300	630942485	4070	4070	4070	4070	0
219	20230605	152200	630942485	4070	4070	4070	4070	0
220	20230605	152100	630942485	4070	4070	4070	4070	0
221	20230605	152000	630942485	4070	4070	4070	4070	0
222	20230605	151900	630942485	4070	4075	4075	4070	453
223	20230605	151800	629098225	4080	4080	4080	4080	12
224	20230605	151700	629049265	4070	4070	4070	4070	500
225	20230605	151600	627014265	4075	4075	4075	4075	300
226	20230605	151500	625791765	4070	4075	4075	4070	254
227	20230605	151400	624757980	4070	4070	4070	4070	1
228	20230605	151300	624753910	4070	4070	4070	4070	1510
229	20230605	151200	618608210	4075	4075	4075	4075	437
230	20230605	151100	616827435	4075	4075	4075	4075	46
231	20230605	151000	616639985	4080	4080	4080	4075	724
232	20230605	150900	613689565	4080	4075	4080	4075	558
233	20230605	150800	611415615	4075	4075	4075	4070	6
234	20230605	150700	611391175	4070	4070	4070	4070	0
235	20230605	150600	611391175	4070	4070	4070	4070	0
236	20230605	150500	611391175	4070	4070	4070	4070	47
237	20230605	150400	611199885	4075	4075	4075	4075	50
238	20230605	150300	610996135	4080	4075	4080	4075	291
239	20230605	150200	609810295	4080	4075	4080	4070	491
240	20230605	150100	607811865	4080	4080	4080	4080	0
241	20230605	150000	607811865	4080	4080	4080	4080	25
242	20230605	145900	607709865	4080	4080	4080	4080	12
243	20230605	145800	607660905	4080	4080	4080	4080	0
244	20230605	145700	607660905	4080	4085	4085	4075	325
245	20230605	145600	606336295	4085	4085	4085	4085	0
246	20230605	145500	606336295	4085	4085	4085	4085	30
247	20230605	145400	606213745	4080	4080	4080	4080	5
248	20230605	145300	606193345	4085	4085	4085	4085	54
249	20230605	145200	605972755	4085	4075	4085	4075	1794
250	20230605	145100	598649700	4075	4080	4080	4075	110
251	20230605	145000	598200950	4080	4080	4080	4080	2
252	20230605	144900	598192790	4080	4080	4080	4080	107
253	20230605	144800	597756230	4080	4080	4080	4080	2
254	20230605	144700	597748070	4075	4075	4080	4075	56
255	20230605	144600	597519860	4075	4075	4080	4075	202
256	20230605	144500	596696445	4075	4075	4080	4075	34
257	20230605	144400	596557890	4075	4075	4075	4075	0
258	20230605	144300	596557890	4075	4075	4075	4075	142
259	20230605	144200	595979240	4080	4080	4080	4080	7
260	20230605	144100	595950680	4080	4080	4080	4080	0
261	20230605	144000	595950680	4080	4080	4080	4080	0
262	20230605	143900	595950680	4080	4080	4080	4080	0
263	20230605	143800	595950680	4080	4080	4080	4080	1
264	20230605	143700	595946600	4075	4075	4075	4075	1
265	20230605	143600	595942525	4075	4075	4075	4075	14
266	20230605	143500	595885475	4080	4080	4080	4080	11
267	20230605	143400	595840595	4080	4080	4080	4080	10
268	20230605	143300	595799795	4075	4075	4075	4075	0
269	20230605	143200	595799795	4075	4075	4075	4075	1
270	20230605	143100	595795720	4075	4075	4075	4075	127
271	20230605	143000	595278195	4075	4075	4075	4075	0
272	20230605	142900	595278195	4075	4075	4075	4075	0
273	20230605	142800	595278195	4075	4075	4075	4075	1393
274	20230605	142700	589601720	4070	4070	4070	4070	223
275	20230605	142600	588694110	4070	4070	4070	4070	1
276	20230605	142500	588690040	4070	4070	4070	4070	46
277	20230605	142400	588502820	4065	4065	4065	4065	0
278	20230605	142300	588502820	4065	4065	4065	4065	0
279	20230605	142200	588502820	4065	4075	4075	4065	1200
280	20230605	142100	583619025	4065	4065	4065	4065	0
281	20230605	142000	583619025	4065	4065	4065	4065	0
282	20230605	141900	583619025	4065	4065	4065	4065	0
283	20230605	141800	583619025	4065	4065	4065	4065	0
284	20230605	141700	583619025	4065	4070	4070	4065	30
285	20230605	141600	583497065	4080	4080	4080	4080	1
286	20230605	141500	583492985	4070	4070	4070	4070	0
287	20230605	141400	583492985	4070	4070	4070	4065	269
288	20230605	141300	582398255	4070	4070	4070	4070	664
289	20230605	141200	579695775	4070	4070	4075	4065	541
290	20230605	141100	577495050	4070	4080	4080	4070	258
291	20230605	141000	576444470	4080	4070	4080	4070	42
292	20230605	140900	576273355	4065	4065	4065	4065	103
293	20230605	140800	575854660	4075	4065	4075	4065	56
294	20230605	140700	575626980	4060	4080	4080	4060	38
295	20230605	140600	575472140	4085	4070	4085	4070	21
296	20230605	140500	575386610	4070	4065	4075	4055	5513
297	20230605	140400	553002165	4070	4070	4070	4070	39
298	20230605	140300	552843435	4060	4070	4070	4060	2596
299	20230605	140200	542285455	4075	4075	4075	4075	0
300	20230605	140100	542285455	4075	4075	4075	4075	0
301	20230605	140000	542285455	4075	4080	4080	4070	2653
302	20230605	135900	531473180	4080	4080	4080	4080	235
303	20230605	135800	530514380	4080	4080	4080	4080	0
304	20230605	135700	530514380	4080	4080	4080	4080	2
305	20230605	135600	530506220	4080	4080	4080	4080	200
306	20230605	135500	529690220	4080	4080	4080	4080	100
307	20230605	135400	529282220	4080	4080	4080	4080	217
308	20230605	135300	528396860	4080	4080	4080	4080	0
309	20230605	135200	528396860	4080	4080	4080	4080	180
310	20230605	135100	527662460	4080	4080	4080	4080	406
311	20230605	135000	526005980	4075	4075	4075	4075	0
312	20230605	134900	526005980	4075	4080	4080	4075	260
313	20230605	134800	524945185	4080	4080	4085	4080	635
314	20230605	134700	522354380	4080	4080	4080	4080	0
315	20230605	134600	522354380	4080	4080	4080	4080	40
316	20230605	134500	522191180	4080	4080	4080	4080	300
317	20230605	134400	520967180	4080	4080	4080	4080	26
318	20230605	134300	520861100	4080	4080	4080	4080	0
319	20230605	134200	520861100	4080	4080	4080	4080	37
320	20230605	134100	520710140	4085	4085	4085	4085	2
321	20230605	134000	520701970	4080	4080	4080	4080	0
322	20230605	133900	520701970	4080	4085	4085	4080	230
323	20230605	133800	519763540	4085	4085	4085	4085	52
324	20230605	133700	519551120	4085	4085	4085	4085	0
325	20230605	133600	519551120	4085	4085	4085	4085	0
326	20230605	133500	519551120	4085	4085	4085	4085	76
327	20230605	133400	519240660	4085	4085	4085	4085	3
328	20230605	133300	519228405	4080	4080	4080	4080	1
329	20230605	133200	519224325	4080	4080	4080	4080	1
330	20230605	133100	519220245	4080	4080	4080	4080	181
331	20230605	133000	518481765	4080	4080	4080	4080	51
332	20230605	132900	518273685	4080	4085	4085	4080	497
333	20230605	132800	516244925	4080	4080	4080	4080	0
334	20230605	132700	516244925	4080	4085	4085	4080	212
335	20230605	132600	515379960	4085	4085	4085	4085	1
336	20230605	132500	515375875	4080	4080	4080	4080	149
337	20230605	132400	514767955	4085	4085	4085	4085	1
338	20230605	132300	514763870	4085	4085	4085	4085	0
339	20230605	132200	514763870	4085	4085	4085	4085	1
340	20230605	132100	514759785	4085	4085	4085	4085	1
341	20230605	132000	514755700	4085	4085	4085	4085	0
342	20230605	131900	514755700	4085	4085	4085	4085	14
343	20230605	131800	514698510	4085	4085	4085	4085	11
344	20230605	131700	514653575	4085	4085	4085	4085	0
345	20230605	131600	514653575	4085	4085	4085	4085	204
346	20230605	131500	513820235	4085	4085	4085	4085	24
347	20230605	131400	513722195	4080	4080	4080	4080	0
348	20230605	131300	513722195	4080	4080	4080	4080	70
349	20230605	131200	513436595	4080	4080	4080	4080	4
350	20230605	131100	513420275	4080	4080	4080	4080	0
351	20230605	131000	513420275	4080	4080	4080	4080	0
352	20230605	130900	513420275	4080	4080	4080	4080	56
353	20230605	130800	513191795	4080	4080	4080	4080	58
354	20230605	130700	512955155	4090	4090	4090	4090	0
355	20230605	130600	512955155	4090	4090	4090	4090	1
356	20230605	130500	512951065	4085	4085	4085	4085	27
357	20230605	130400	512840770	4085	4085	4085	4085	1
358	20230605	130300	512836685	4085	4085	4085	4085	0
359	20230605	130200	512836685	4085	4090	4090	4085	413
360	20230605	130100	511149575	4085	4085	4085	4085	7
361	20230605	130000	511120980	4085	4085	4085	4085	0
362	20230605	125900	511120980	4085	4085	4085	4085	0
363	20230605	125800	511120980	4085	4085	4085	4085	0
364	20230605	125700	511120980	4085	4085	4085	4085	0
365	20230605	125600	511120980	4085	4085	4085	4085	46
366	20230605	125500	510933070	4085	4085	4085	4085	8
367	20230605	125400	510900390	4085	4085	4085	4085	30
368	20230605	125300	510777840	4085	4085	4085	4085	0
369	20230605	125200	510777840	4085	4085	4085	4085	0
370	20230605	125100	510777840	4085	4085	4085	4085	51
371	20230605	125000	510569505	4085	4090	4090	4085	855
372	20230605	124900	507072830	4090	4090	4090	4090	0
373	20230605	124800	507072830	4090	4085	4090	4085	799
374	20230605	124700	503808650	4085	4085	4085	4085	5
375	20230605	124600	503788225	4085	4080	4085	4075	500
376	20230605	124500	501748365	4080	4080	4080	4080	737
377	20230605	124400	498741405	4080	4080	4080	4080	0
378	20230605	124300	498741405	4080	4080	4080	4080	1
379	20230605	124200	498737325	4080	4080	4080	4080	0
380	20230605	124100	498737325	4080	4080	4080	4080	0
381	20230605	124000	498737325	4080	4085	4085	4080	628
382	20230605	123900	496174945	4085	4085	4085	4085	821
383	20230605	123800	492821160	4085	4085	4090	4085	186
384	20230605	123700	492061325	4085	4085	4085	4085	326
385	20230605	123600	490729615	4085	4085	4085	4085	706
386	20230605	123500	487845605	4085	4085	4085	4085	0
387	20230605	123400	487845605	4085	4085	4085	4085	0
388	20230605	123300	487845605	4085	4085	4085	4085	0
389	20230605	123200	487845605	4085	4085	4085	4085	0
390	20230605	123100	487845605	4085	4085	4085	4085	0
391	20230605	123000	487845605	4085	4085	4085	4085	292
392	20230605	122900	486652785	4090	4090	4090	4090	122
393	20230605	122800	486153805	4090	4090	4090	4090	2
394	20230605	122700	486145625	4090	4090	4090	4090	1
395	20230605	122600	486141535	4090	4090	4090	4090	0
396	20230605	122500	486141535	4090	4090	4090	4090	0
397	20230605	122400	486141535	4090	4090	4090	4090	1
398	20230605	122300	486137445	4090	4090	4090	4090	1
399	20230605	122200	486133355	4090	4090	4090	4090	1
400	20230605	122100	486129265	4085	4090	4090	4085	23
401	20230605	122000	486035235	4090	4090	4090	4090	0
402	20230605	121900	486035235	4090	4090	4090	4085	135
403	20230605	121800	485483595	4085	4085	4085	4085	0
404	20230605	121700	485483595	4085	4085	4085	4085	1032
405	20230605	121600	481267875	4090	4090	4090	4090	33
406	20230605	121500	481132905	4090	4090	4090	4090	10
407	20230605	121400	481092005	4085	4085	4085	4085	7
408	20230605	121300	481063410	4085	4085	4085	4085	133
409	20230605	121200	480520105	4085	4085	4090	4085	450
410	20230605	121100	478681755	4085	4085	4085	4085	0
411	20230605	121000	478681755	4085	4085	4085	4085	0
412	20230605	120900	478681755	4085	4085	4085	4085	0
413	20230605	120800	478681755	4085	4085	4085	4085	0
414	20230605	120700	478681755	4085	4085	4085	4085	1
415	20230605	120600	478677670	4085	4085	4085	4085	0
416	20230605	120500	478677670	4085	4090	4090	4085	138
417	20230605	120400	478113910	4090	4090	4090	4090	14
418	20230605	120300	478056650	4090	4090	4090	4090	0
419	20230605	120200	478056650	4090	4090	4090	4090	0
420	20230605	120100	478056650	4090	4090	4090	4090	8
421	20230605	120000	478023930	4090	4090	4090	4090	3
422	20230605	115900	478011660	4090	4090	4090	4090	0
423	20230605	115800	478011660	4090	4090	4090	4080	105
424	20230605	115700	477582220	4090	4090	4090	4090	6
425	20230605	115600	477557680	4090	4090	4090	4090	1
426	20230605	115500	477553590	4080	4080	4080	4080	76
427	20230605	115400	477243510	4090	4090	4090	4090	1
428	20230605	115300	477239420	4090	4090	4090	4090	10
429	20230605	115200	477198520	4080	4080	4080	4080	250
430	20230605	115100	476178520	4090	4090	4090	4090	0
431	20230605	115000	476178520	4090	4090	4090	4090	0
432	20230605	114900	476178520	4090	4085	4090	4085	1503
433	20230605	114800	470038760	4085	4085	4085	4085	628
434	20230605	114700	467473380	4085	4085	4085	4085	0
435	20230605	114600	467473380	4085	4085	4085	4085	1207
436	20230605	114500	462542785	4085	4085	4085	4085	5
437	20230605	114400	462522360	4085	4085	4085	4085	1252
438	20230605	114300	457407940	4085	4085	4085	4085	1
439	20230605	114200	457403855	4085	4085	4085	4085	0
440	20230605	114100	457403855	4085	4085	4085	4085	0
441	20230605	114000	457403855	4085	4085	4085	4085	0
442	20230605	113900	457403855	4085	4085	4085	4085	15
443	20230605	113800	457342580	4080	4080	4080	4080	0
444	20230605	113700	457342580	4080	4090	4090	4080	41
445	20230605	113600	457175290	4090	4080	4090	4080	951
446	20230605	113500	453295200	4090	4090	4090	4090	2
447	20230605	113400	453287020	4085	4085	4085	4085	524
448	20230605	113300	451146480	4080	4080	4080	4080	0
449	20230605	113200	451146480	4080	4085	4085	4080	237
450	20230605	113100	450178385	4085	4085	4085	4085	688
451	20230605	113000	447367905	4085	4085	4085	4085	894
452	20230605	112900	443715915	4080	4080	4080	4080	25
453	20230605	112800	443613915	4080	4085	4085	4080	2
454	20230605	112700	443605750	4085	4085	4085	4085	5
455	20230605	112600	443585325	4080	4080	4080	4080	109
456	20230605	112500	443140605	4085	4085	4085	4085	3
457	20230605	112400	443128350	4085	4085	4085	4085	1
458	20230605	112300	443124265	4085	4085	4085	4085	2
459	20230605	112200	443116095	4085	4085	4085	4085	0
460	20230605	112100	443116095	4085	4085	4085	4085	500
461	20230605	112000	441073595	4085	4085	4085	4085	2144
462	20230605	111900	432315355	4085	4090	4090	4085	82
463	20230605	111800	431980375	4090	4090	4090	4090	1
464	20230605	111700	431976285	4090	4090	4090	4090	301
465	20230605	111600	430745195	4090	4090	4090	4090	445
466	20230605	111500	428925145	4090	4090	4090	4090	1324
467	20230605	111400	423509985	4090	4090	4090	4090	0
468	20230605	111300	423509985	4090	4090	4090	4090	1028
469	20230605	111200	419305465	4085	4085	4085	4085	1
470	20230605	111100	419301380	4090	4090	4090	4090	0
471	20230605	111000	419301380	4090	4090	4090	4090	82
472	20230605	110900	418966000	4085	4085	4085	4085	0
473	20230605	110800	418966000	4085	4085	4085	4085	9
474	20230605	110700	418929235	4085	4085	4085	4085	3
475	20230605	110600	418916980	4085	4090	4090	4085	142
476	20230605	110500	418336905	4085	4090	4090	4085	1692
477	20230605	110400	411417730	4095	4095	4095	4095	0
478	20230605	110300	411417730	4095	4090	4095	4090	501
479	20230605	110200	409368635	4090	4090	4090	4090	515
480	20230605	110100	407262285	4090	4095	4095	4090	351
481	20230605	110000	405826190	4095	4095	4095	4095	12
482	20230605	105900	405777050	4100	4100	4100	4100	8
483	20230605	105800	405744250	4100	4100	4100	4100	299
484	20230605	105700	404518350	4100	4100	4100	4100	600
485	20230605	105600	402058350	4105	4110	4110	4105	105
486	20230605	105500	401627270	4110	4095	4110	4095	1623
487	20230605	105400	394966355	4095	4095	4095	4095	420
488	20230605	105300	393246455	4095	4095	4095	4095	16
489	20230605	105200	393180935	4095	4095	4095	4095	1
490	20230605	105100	393176840	4090	4090	4090	4090	5
491	20230605	105000	393156390	4090	4090	4090	4090	66
492	20230605	104900	392886450	4090	4090	4090	4090	1
493	20230605	104800	392882360	4090	4090	4095	4090	95
494	20230605	104700	392493785	4095	4095	4095	4095	9
495	20230605	104600	392456930	4095	4095	4095	4095	0
496	20230605	104500	392456930	4095	4095	4095	4095	0
497	20230605	104400	392456930	4095	4100	4100	4095	82
498	20230605	104300	392120810	4100	4100	4100	4095	36
499	20230605	104200	391973250	4095	4095	4095	4090	194
500	20230605	104100	391179320	4095	4095	4095	4095	7
501	20230605	104000	391150655	4085	4085	4085	4085	1
502	20230605	103900	391146570	4080	4085	4085	4080	60
503	20230605	103800	390901720	4090	4080	4090	4080	42
504	20230605	103700	390729950	4080	4090	4090	4080	317
505	20230605	103600	389436545	4090	4085	4090	4085	123
506	20230605	103500	388934085	4085	4095	4100	4085	340
507	20230605	103400	387543500	4095	4090	4095	4090	66
508	20230605	103300	387273545	4090	4085	4090	4085	432
509	20230605	103200	385508590	4090	4090	4090	4090	1
510	20230605	103100	385504500	4090	4095	4095	4090	54
511	20230605	103000	385283385	4095	4095	4095	4095	1
512	20230605	102900	385279290	4095	4095	4095	4095	4
513	20230605	102800	385262910	4095	4095	4095	4095	27
514	20230605	102700	385152345	4095	4100	4100	4095	71
515	20230605	102600	384861420	4100	4095	4100	4095	773
516	20230605	102500	381693665	4075	4075	4075	4075	0
517	20230605	102400	381693665	4075	4090	4090	4075	1354
518	20230605	102300	376167870	4090	4090	4095	4085	622
519	20230605	102200	373623890	4090	4090	4090	4090	0
520	20230605	102100	373623890	4090	4095	4095	4085	46
521	20230605	102000	373435835	4100	4105	4105	4085	2816
522	20230605	101900	361919515	4105	4105	4110	4105	803
523	20230605	101800	358623185	4100	4090	4100	4085	4822
524	20230605	101700	338859820	4090	4080	4090	4080	11279
525	20230605	101600	292788835	4080	4080	4080	4080	0
526	20230605	101500	292788835	4080	4080	4080	4080	21
527	20230605	101400	292703155	4080	4075	4080	4075	372
528	20230605	101300	291187050	4080	4080	4080	4080	6
529	20230605	101200	291162570	4075	4075	4075	4075	480
530	20230605	101100	289206570	4075	4075	4075	4075	55
531	20230605	101000	288982445	4075	4080	4080	4075	49
532	20230605	100900	288782535	4075	4085	4085	4075	63
533	20230605	100800	288525550	4080	4080	4085	4080	510
534	20230605	100700	286444745	4080	4075	4080	4070	5225
535	20230605	100600	265132005	4075	4075	4075	4075	16
536	20230605	100500	265066805	4075	4080	4080	4070	88
537	20230605	100400	264708195	4080	4075	4080	4070	891
538	20230605	100300	261077345	4075	4075	4075	4075	2
539	20230605	100200	261069195	4060	4060	4060	4060	1
540	20230605	100100	261065135	4060	4070	4080	4060	2525
541	20230605	100000	250790690	4070	4070	4070	4070	101
542	20230605	095900	250379620	4070	4075	4075	4070	1336
543	20230605	095800	244941415	4080	4070	4080	4070	2201
544	20230605	095700	235973560	4065	4055	4075	4055	7176
545	20230605	095600	206828465	4050	4055	4055	4050	552
546	20230605	095500	204590365	4055	4055	4055	4055	431
547	20230605	095400	202842660	4050	4050	4050	4050	2298
548	20230605	095300	193535760	4040	4040	4040	4040	1200
549	20230605	095200	188687760	4040	4045	4045	4040	296
550	20230605	095100	187491895	4050	4050	4050	4050	566
551	20230605	095000	185199595	4050	4050	4050	4045	1940
552	20230605	094900	177342600	4045	4045	4045	4045	0
553	20230605	094800	177342600	4045	4045	4045	4045	603
554	20230605	094700	174903465	4045	4045	4045	4045	58
555	20230605	094600	174668855	4045	4040	4045	4040	760
556	20230605	094500	171598155	4040	4045	4045	4040	455
557	20230605	094400	169759680	4045	4050	4050	4045	152
558	20230605	094300	169144835	4050	4050	4050	4050	1
559	20230605	094200	169140785	4050	4045	4050	4045	54
560	20230605	094100	168922345	4050	4050	4050	4050	12
561	20230605	094000	168873745	4050	4050	4050	4050	2115
562	20230605	093900	160307995	4050	4040	4050	4040	1204
563	20230605	093800	155441795	4040	4050	4050	4040	2706
564	20230605	093700	144492050	4040	4050	4050	4040	603
565	20230605	093600	142053010	4045	4045	4045	4045	937
566	20230605	093500	138262845	4040	4035	4040	4035	781
567	20230605	093400	135108220	4035	4035	4035	4035	0
568	20230605	093300	135108220	4035	4035	4035	4035	510
569	20230605	093200	133050370	4035	4035	4035	4035	1662
570	20230605	093100	126344200	4030	4030	4030	4030	140
571	20230605	093000	125780000	4035	4035	4035	4035	133
572	20230605	092900	125243345	4030	4035	4035	4030	202
573	20230605	092800	124429025	4035	4035	4035	4035	29
574	20230605	092700	124312010	4035	4035	4035	4035	135
575	20230605	092600	123767285	4035	4045	4045	4035	86
576	20230605	092500	123419925	4035	4035	4035	4030	576
577	20230605	092400	121095915	4035	4035	4035	4030	223
578	20230605	092300	120196720	4030	4030	4030	4030	0
579	20230605	092200	120196720	4030	4030	4030	4030	671
580	20230605	092100	117492590	4035	4040	4040	4030	1977
581	20230605	092000	109514690	4045	4045	4045	4045	1
582	20230605	091900	109510645	4045	4045	4045	4045	13
583	20230605	091800	109458060	4045	4045	4045	4045	193
584	20230605	091700	108677375	4045	4045	4045	4045	2
585	20230605	091600	108669285	4045	4030	4045	4025	83
586	20230605	091500	108334625	4030	4045	4045	4030	1259
587	20230605	091400	103260770	4045	4045	4045	4045	79
588	20230605	091300	102941215	4045	4045	4045	4045	36
589	20230605	091200	102795595	4045	4050	4050	4025	2531
590	20230605	091100	92594100	4055	4045	4060	4045	6402
591	20230605	091000	66689400	4040	4030	4040	4030	3612
592	20230605	090900	52117700	4030	4025	4030	4025	453
593	20230605	090800	50292140	4025	4020	4030	4000	2247
594	20230605	090700	41273030	4030	4030	4030	4020	922
595	20230605	090600	37566140	4025	4030	4035	4025	2267
596	20230605	090500	28429275	4030	4035	4035	4030	2643
597	20230605	090400	17774795	4035	4030	4035	4030	1290
598	20230605	090300	12573650	4030	4035	4035	4030	473
599	20230605	090200	10667385	4035	4030	4035	4030	40
600	20230605	090100	10506180	4030	4030	4030	4020	402
601	20230605	090000	8887060	4035	4035	4035	4030	2203