KissMeData/036120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212400	762598255	3925	3925	3925	3925	5870
3	20230605	212300	762598255	3925	3925	3925	3925	0
4	20230605	212200	762598255	3925	3925	3925	3925	0
5	20230605	212100	762598255	3925	3925	3925	3925	0
6	20230605	212000	762598255	3925	3925	3925	3925	0
7	20230605	211900	762598255	3925	3925	3925	3925	0
8	20230605	211800	762598255	3925	3925	3925	3925	0
9	20230605	211700	762598255	3925	3925	3925	3925	0
10	20230605	211600	762598255	3925	3925	3925	3925	0
11	20230605	211500	762598255	3925	3925	3925	3925	0
12	20230605	211400	762598255	3925	3925	3925	3925	0
13	20230605	211300	762598255	3925	3925	3925	3925	0
14	20230605	211200	762598255	3925	3925	3925	3925	0
15	20230605	211100	762598255	3925	3925	3925	3925	0
16	20230605	211000	762598255	3925	3925	3925	3925	0
17	20230605	210900	762598255	3925	3925	3925	3925	0
18	20230605	210800	762598255	3925	3925	3925	3925	0
19	20230605	210700	762598255	3925	3925	3925	3925	0
20	20230605	210600	762598255	3925	3925	3925	3925	0
21	20230605	210500	762598255	3925	3925	3925	3925	0
22	20230605	210400	762598255	3925	3925	3925	3925	0
23	20230605	210300	762598255	3925	3925	3925	3925	0
24	20230605	210200	762598255	3925	3925	3925	3925	0
25	20230605	210100	762598255	3925	3925	3925	3925	0
26	20230605	210000	762598255	3925	3925	3925	3925	0
27	20230605	205900	762598255	3925	3925	3925	3925	0
28	20230605	205800	762598255	3925	3925	3925	3925	0
29	20230605	205700	762598255	3925	3925	3925	3925	0
30	20230605	205600	762598255	3925	3925	3925	3925	0
31	20230605	205500	762598255	3925	3925	3925	3925	0
32	20230605	205400	762598255	3925	3925	3925	3925	5870
33	20230605	205300	762598255	3925	3925	3925	3925	0
34	20230605	205200	762598255	3925	3925	3925	3925	0
35	20230605	205100	762598255	3925	3925	3925	3925	0
36	20230605	205000	762598255	3925	3925	3925	3925	0
37	20230605	204900	762598255	3925	3925	3925	3925	0
38	20230605	204800	762598255	3925	3925	3925	3925	0
39	20230605	204700	762598255	3925	3925	3925	3925	0
40	20230605	204600	762598255	3925	3925	3925	3925	0
41	20230605	204500	762598255	3925	3925	3925	3925	0
42	20230605	204400	762598255	3925	3925	3925	3925	0
43	20230605	204300	762598255	3925	3925	3925	3925	0
44	20230605	204200	762598255	3925	3925	3925	3925	0
45	20230605	204100	762598255	3925	3925	3925	3925	0
46	20230605	204000	762598255	3925	3925	3925	3925	0
47	20230605	203900	762598255	3925	3925	3925	3925	0
48	20230605	203800	762598255	3925	3925	3925	3925	0
49	20230605	203700	762598255	3925	3925	3925	3925	0
50	20230605	203600	762598255	3925	3925	3925	3925	0
51	20230605	203500	762598255	3925	3925	3925	3925	0
52	20230605	203400	762598255	3925	3925	3925	3925	0
53	20230605	203300	762598255	3925	3925	3925	3925	0
54	20230605	203200	762598255	3925	3925	3925	3925	0
55	20230605	203100	762598255	3925	3925	3925	3925	0
56	20230605	203000	762598255	3925	3925	3925	3925	0
57	20230605	202900	762598255	3925	3925	3925	3925	0
58	20230605	202800	762598255	3925	3925	3925	3925	0
59	20230605	202700	762598255	3925	3925	3925	3925	0
60	20230605	202600	762598255	3925	3925	3925	3925	0
61	20230605	202500	762598255	3925	3925	3925	3925	0
62	20230605	202400	762598255	3925	3925	3925	3925	5870
63	20230605	202300	762598255	3925	3925	3925	3925	0
64	20230605	202200	762598255	3925	3925	3925	3925	0
65	20230605	202100	762598255	3925	3925	3925	3925	0
66	20230605	202000	762598255	3925	3925	3925	3925	0
67	20230605	201900	762598255	3925	3925	3925	3925	0
68	20230605	201800	762598255	3925	3925	3925	3925	0
69	20230605	201700	762598255	3925	3925	3925	3925	0
70	20230605	201600	762598255	3925	3925	3925	3925	0
71	20230605	201500	762598255	3925	3925	3925	3925	0
72	20230605	201400	762598255	3925	3925	3925	3925	0
73	20230605	201300	762598255	3925	3925	3925	3925	0
74	20230605	201200	762598255	3925	3925	3925	3925	0
75	20230605	201100	762598255	3925	3925	3925	3925	0
76	20230605	201000	762598255	3925	3925	3925	3925	0
77	20230605	200900	762598255	3925	3925	3925	3925	0
78	20230605	200800	762598255	3925	3925	3925	3925	0
79	20230605	200700	762598255	3925	3925	3925	3925	0
80	20230605	200600	762598255	3925	3925	3925	3925	0
81	20230605	200500	762598255	3925	3925	3925	3925	0
82	20230605	200400	762598255	3925	3925	3925	3925	0
83	20230605	200300	762598255	3925	3925	3925	3925	0
84	20230605	200200	762598255	3925	3925	3925	3925	0
85	20230605	200100	762598255	3925	3925	3925	3925	0
86	20230605	200000	762598255	3925	3925	3925	3925	0
87	20230605	195900	762598255	3925	3925	3925	3925	0
88	20230605	195800	762598255	3925	3925	3925	3925	0
89	20230605	195700	762598255	3925	3925	3925	3925	0
90	20230605	195600	762598255	3925	3925	3925	3925	0
91	20230605	195500	762598255	3925	3925	3925	3925	0
92	20230605	195400	762598255	3925	3925	3925	3925	5870
93	20230605	195300	762598255	3925	3925	3925	3925	0
94	20230605	195200	762598255	3925	3925	3925	3925	0
95	20230605	195100	762598255	3925	3925	3925	3925	0
96	20230605	195000	762598255	3925	3925	3925	3925	0
97	20230605	194900	762598255	3925	3925	3925	3925	0
98	20230605	194800	762598255	3925	3925	3925	3925	0
99	20230605	194700	762598255	3925	3925	3925	3925	0
100	20230605	194600	762598255	3925	3925	3925	3925	0
101	20230605	194500	762598255	3925	3925	3925	3925	0
102	20230605	194400	762598255	3925	3925	3925	3925	0
103	20230605	194300	762598255	3925	3925	3925	3925	0
104	20230605	194200	762598255	3925	3925	3925	3925	0
105	20230605	194100	762598255	3925	3925	3925	3925	0
106	20230605	194000	762598255	3925	3925	3925	3925	0
107	20230605	193900	762598255	3925	3925	3925	3925	0
108	20230605	193800	762598255	3925	3925	3925	3925	0
109	20230605	193700	762598255	3925	3925	3925	3925	0
110	20230605	193600	762598255	3925	3925	3925	3925	0
111	20230605	193500	762598255	3925	3925	3925	3925	0
112	20230605	193400	762598255	3925	3925	3925	3925	0
113	20230605	193300	762598255	3925	3925	3925	3925	0
114	20230605	193200	762598255	3925	3925	3925	3925	0
115	20230605	193100	762598255	3925	3925	3925	3925	0
116	20230605	193000	762598255	3925	3925	3925	3925	0
117	20230605	192900	762598255	3925	3925	3925	3925	0
118	20230605	192800	762598255	3925	3925	3925	3925	0
119	20230605	192700	762598255	3925	3925	3925	3925	0
120	20230605	192600	762598255	3925	3925	3925	3925	0
121	20230605	192500	762598255	3925	3925	3925	3925	0
122	20230605	192400	762598255	3925	3925	3925	3925	5870
123	20230605	192300	762598255	3925	3925	3925	3925	0
124	20230605	192200	762598255	3925	3925	3925	3925	0
125	20230605	192100	762598255	3925	3925	3925	3925	0
126	20230605	192000	762598255	3925	3925	3925	3925	0
127	20230605	191900	762598255	3925	3925	3925	3925	0
128	20230605	191800	762598255	3925	3925	3925	3925	0
129	20230605	191700	762598255	3925	3925	3925	3925	0
130	20230605	191600	762598255	3925	3925	3925	3925	0
131	20230605	191500	762598255	3925	3925	3925	3925	0
132	20230605	191400	762598255	3925	3925	3925	3925	0
133	20230605	191300	762598255	3925	3925	3925	3925	0
134	20230605	191200	762598255	3925	3925	3925	3925	0
135	20230605	191100	762598255	3925	3925	3925	3925	0
136	20230605	191000	762598255	3925	3925	3925	3925	0
137	20230605	190900	762598255	3925	3925	3925	3925	0
138	20230605	190800	762598255	3925	3925	3925	3925	0
139	20230605	190700	762598255	3925	3925	3925	3925	0
140	20230605	190600	762598255	3925	3925	3925	3925	0
141	20230605	190500	762598255	3925	3925	3925	3925	0
142	20230605	190400	762598255	3925	3925	3925	3925	0
143	20230605	190300	762598255	3925	3925	3925	3925	0
144	20230605	190200	762598255	3925	3925	3925	3925	0
145	20230605	190100	762598255	3925	3925	3925	3925	0
146	20230605	190000	762598255	3925	3925	3925	3925	0
147	20230605	185900	762598255	3925	3925	3925	3925	0
148	20230605	185800	762598255	3925	3925	3925	3925	0
149	20230605	185700	762598255	3925	3925	3925	3925	0
150	20230605	185600	762598255	3925	3925	3925	3925	0
151	20230605	185500	762598255	3925	3925	3925	3925	0
152	20230605	185400	762598255	3925	3925	3925	3925	5870
153	20230605	185300	762598255	3925	3925	3925	3925	0
154	20230605	185200	762598255	3925	3925	3925	3925	0
155	20230605	185100	762598255	3925	3925	3925	3925	0
156	20230605	185000	762598255	3925	3925	3925	3925	0
157	20230605	184900	762598255	3925	3925	3925	3925	0
158	20230605	184800	762598255	3925	3925	3925	3925	0
159	20230605	184700	762598255	3925	3925	3925	3925	0
160	20230605	184600	762598255	3925	3925	3925	3925	0
161	20230605	184500	762598255	3925	3925	3925	3925	0
162	20230605	184400	762598255	3925	3925	3925	3925	0
163	20230605	184300	762598255	3925	3925	3925	3925	0
164	20230605	184200	762598255	3925	3925	3925	3925	0
165	20230605	184100	762598255	3925	3925	3925	3925	0
166	20230605	184000	762598255	3925	3925	3925	3925	0
167	20230605	183900	762598255	3925	3925	3925	3925	0
168	20230605	183800	762598255	3925	3925	3925	3925	0
169	20230605	183700	762598255	3925	3925	3925	3925	0
170	20230605	183600	762598255	3925	3925	3925	3925	0
171	20230605	183500	762598255	3925	3925	3925	3925	0
172	20230605	183400	762598255	3925	3925	3925	3925	0
173	20230605	183300	762598255	3925	3925	3925	3925	0
174	20230605	183200	762598255	3925	3925	3925	3925	0
175	20230605	183100	762598255	3925	3925	3925	3925	0
176	20230605	183000	762598255	3925	3925	3925	3925	0
177	20230605	182900	762598255	3925	3925	3925	3925	0
178	20230605	182800	762598255	3925	3925	3925	3925	0
179	20230605	182700	762598255	3925	3925	3925	3925	0
180	20230605	182600	762598255	3925	3925	3925	3925	0
181	20230605	182500	762598255	3925	3925	3925	3925	0
182	20230605	182400	762598255	3925	3925	3925	3925	5870
183	20230605	182300	762598255	3925	3925	3925	3925	0
184	20230605	182200	762598255	3925	3925	3925	3925	0
185	20230605	182100	762598255	3925	3925	3925	3925	0
186	20230605	182000	762598255	3925	3925	3925	3925	0
187	20230605	181900	762598255	3925	3925	3925	3925	0
188	20230605	181800	762598255	3925	3925	3925	3925	0
189	20230605	181700	762598255	3925	3925	3925	3925	0
190	20230605	181600	762598255	3925	3925	3925	3925	0
191	20230605	181500	762598255	3925	3925	3925	3925	0
192	20230605	181400	762598255	3925	3925	3925	3925	0
193	20230605	181300	762598255	3925	3925	3925	3925	0
194	20230605	181200	762598255	3925	3925	3925	3925	0
195	20230605	181100	762598255	3925	3925	3925	3925	0
196	20230605	181000	762598255	3925	3925	3925	3925	0
197	20230605	180900	762598255	3925	3925	3925	3925	0
198	20230605	180800	762598255	3925	3925	3925	3925	0
199	20230605	180700	762598255	3925	3925	3925	3925	0
200	20230605	180600	762598255	3925	3925	3925	3925	0
201	20230605	180500	762598255	3925	3925	3925	3925	0
202	20230605	180400	762598255	3925	3925	3925	3925	0
203	20230605	180300	762598255	3925	3925	3925	3925	0
204	20230605	180200	762598255	3925	3925	3925	3925	0
205	20230605	180100	762598255	3925	3925	3925	3925	0
206	20230605	180000	762598255	3925	3925	3925	3925	0
207	20230605	175900	762598255	3925	3925	3925	3925	0
208	20230605	175800	762598255	3925	3925	3925	3925	0
209	20230605	175700	762598255	3925	3925	3925	3925	0
210	20230605	175600	762598255	3925	3925	3925	3925	0
211	20230605	175500	762598255	3925	3925	3925	3925	0
212	20230605	175400	762598255	3925	3925	3925	3925	5870
213	20230605	175300	762598255	3925	3925	3925	3925	0
214	20230605	175200	762598255	3925	3925	3925	3925	0
215	20230605	175100	762598255	3925	3925	3925	3925	0
216	20230605	175000	762598255	3925	3925	3925	3925	0
217	20230605	174900	762598255	3925	3925	3925	3925	0
218	20230605	174800	762598255	3925	3925	3925	3925	0
219	20230605	174700	762598255	3925	3925	3925	3925	0
220	20230605	174600	762598255	3925	3925	3925	3925	0
221	20230605	174500	762598255	3925	3925	3925	3925	0
222	20230605	174400	762598255	3925	3925	3925	3925	0
223	20230605	174300	762598255	3925	3925	3925	3925	0
224	20230605	174200	762598255	3925	3925	3925	3925	0
225	20230605	174100	762598255	3925	3925	3925	3925	0
226	20230605	174000	762598255	3925	3925	3925	3925	0
227	20230605	173900	762598255	3925	3925	3925	3925	0
228	20230605	173800	762598255	3925	3925	3925	3925	0
229	20230605	173700	762598255	3925	3925	3925	3925	0
230	20230605	173600	762598255	3925	3925	3925	3925	0
231	20230605	173500	762598255	3925	3925	3925	3925	0
232	20230605	173400	762598255	3925	3925	3925	3925	0
233	20230605	173300	762598255	3925	3925	3925	3925	0
234	20230605	173200	762598255	3925	3925	3925	3925	0
235	20230605	173100	762598255	3925	3925	3925	3925	0
236	20230605	173000	762598255	3925	3925	3925	3925	0
237	20230605	172900	762598255	3925	3925	3925	3925	0
238	20230605	172800	762598255	3925	3925	3925	3925	0
239	20230605	172700	762598255	3925	3925	3925	3925	0
240	20230605	172600	762598255	3925	3925	3925	3925	0
241	20230605	172500	762598255	3925	3925	3925	3925	0
242	20230605	172400	762598255	3925	3925	3925	3925	5870
243	20230605	172300	762598255	3925	3925	3925	3925	0
244	20230605	172200	762598255	3925	3925	3925	3925	0
245	20230605	172100	762598255	3925	3925	3925	3925	0
246	20230605	172000	762598255	3925	3925	3925	3925	0
247	20230605	171900	762598255	3925	3925	3925	3925	0
248	20230605	171800	762598255	3925	3925	3925	3925	0
249	20230605	171700	762598255	3925	3925	3925	3925	0
250	20230605	171600	762598255	3925	3925	3925	3925	0
251	20230605	171500	762598255	3925	3925	3925	3925	0
252	20230605	171400	762598255	3925	3925	3925	3925	0
253	20230605	171300	762598255	3925	3925	3925	3925	0
254	20230605	171200	762598255	3925	3925	3925	3925	0
255	20230605	171100	762598255	3925	3925	3925	3925	0
256	20230605	171000	762598255	3925	3925	3925	3925	0
257	20230605	170900	762598255	3925	3925	3925	3925	0
258	20230605	170800	762598255	3925	3925	3925	3925	0
259	20230605	170700	762598255	3925	3925	3925	3925	0
260	20230605	170600	762598255	3925	3925	3925	3925	0
261	20230605	170500	762598255	3925	3925	3925	3925	0
262	20230605	170400	762598255	3925	3925	3925	3925	0
263	20230605	170300	762598255	3925	3925	3925	3925	0
264	20230605	170200	762598255	3925	3925	3925	3925	0
265	20230605	170100	762598255	3925	3925	3925	3925	0
266	20230605	170000	762598255	3925	3925	3925	3925	0
267	20230605	165900	762598255	3925	3925	3925	3925	0
268	20230605	165800	762598255	3925	3925	3925	3925	0
269	20230605	165700	762598255	3925	3925	3925	3925	0
270	20230605	165600	762598255	3925	3925	3925	3925	0
271	20230605	165500	762598255	3925	3925	3925	3925	0
272	20230605	165400	762598255	3925	3925	3925	3925	5870
273	20230605	165300	762598255	3925	3925	3925	3925	0
274	20230605	165200	762598255	3925	3925	3925	3925	0
275	20230605	165100	762598255	3925	3925	3925	3925	0
276	20230605	165000	762598255	3925	3925	3925	3925	0
277	20230605	164900	762598255	3925	3925	3925	3925	0
278	20230605	164800	762598255	3925	3925	3925	3925	0
279	20230605	164700	762598255	3925	3925	3925	3925	0
280	20230605	164600	762598255	3925	3925	3925	3925	0
281	20230605	164500	762598255	3925	3925	3925	3925	0
282	20230605	164400	762598255	3925	3925	3925	3925	0
283	20230605	164300	762598255	3925	3925	3925	3925	0
284	20230605	164200	762598255	3925	3925	3925	3925	0
285	20230605	164100	762598255	3925	3925	3925	3925	0
286	20230605	164000	762598255	3925	3925	3925	3925	0
287	20230605	163900	762598255	3925	3925	3925	3925	0
288	20230605	163800	762598255	3925	3925	3925	3925	0
289	20230605	163700	762598255	3925	3925	3925	3925	0
290	20230605	163600	762598255	3925	3925	3925	3925	0
291	20230605	163500	762598255	3925	3925	3925	3925	0
292	20230605	163400	762598255	3925	3925	3925	3925	0
293	20230605	163300	762598255	3925	3925	3925	3925	0
294	20230605	163200	762598255	3925	3925	3925	3925	0
295	20230605	163100	762598255	3925	3925	3925	3925	0
296	20230605	163000	762598255	3925	3925	3925	3925	0
297	20230605	162900	762598255	3925	3925	3925	3925	0
298	20230605	162800	762598255	3925	3925	3925	3925	0
299	20230605	162700	762598255	3925	3925	3925	3925	0
300	20230605	162600	762598255	3925	3925	3925	3925	0
301	20230605	162500	762598255	3925	3925	3925	3925	0
302	20230605	162400	762598255	3925	3925	3925	3925	5870
303	20230605	162300	762598255	3925	3925	3925	3925	0
304	20230605	162200	762598255	3925	3925	3925	3925	0
305	20230605	162100	762598255	3925	3925	3925	3925	0
306	20230605	162000	762598255	3925	3925	3925	3925	0
307	20230605	161900	762598255	3925	3925	3925	3925	0
308	20230605	161800	762598255	3925	3925	3925	3925	0
309	20230605	161700	762598255	3925	3925	3925	3925	0
310	20230605	161600	762598255	3925	3925	3925	3925	0
311	20230605	161500	762598255	3925	3925	3925	3925	0
312	20230605	161400	762598255	3925	3925	3925	3925	0
313	20230605	161300	762598255	3925	3925	3925	3925	0
314	20230605	161200	762598255	3925	3925	3925	3925	0
315	20230605	161100	762598255	3925	3925	3925	3925	0
316	20230605	161000	762598255	3925	3925	3925	3925	0
317	20230605	160900	762598255	3925	3925	3925	3925	0
318	20230605	160800	762598255	3925	3925	3925	3925	0
319	20230605	160700	762598255	3925	3925	3925	3925	0
320	20230605	160600	762598255	3925	3925	3925	3925	0
321	20230605	160500	762598255	3925	3925	3925	3925	0
322	20230605	160400	762598255	3925	3925	3925	3925	0
323	20230605	160300	762598255	3925	3925	3925	3925	0
324	20230605	160200	762598255	3925	3925	3925	3925	0
325	20230605	160100	762598255	3925	3925	3925	3925	0
326	20230605	160000	762598255	3925	3925	3925	3925	0
327	20230605	155900	762598255	3925	3925	3925	3925	0
328	20230605	155800	762598255	3925	3925	3925	3925	0
329	20230605	155700	762598255	3925	3925	3925	3925	0
330	20230605	155600	762598255	3925	3925	3925	3925	0
331	20230605	155500	762598255	3925	3925	3925	3925	0
332	20230605	155400	762598255	3925	3925	3925	3925	5870
333	20230605	155300	762598255	3925	3925	3925	3925	0
334	20230605	155200	762598255	3925	3925	3925	3925	0
335	20230605	155100	762598255	3925	3925	3925	3925	0
336	20230605	155000	762598255	3925	3925	3925	3925	0
337	20230605	154900	762598255	3925	3925	3925	3925	0
338	20230605	154800	762598255	3925	3925	3925	3925	0
339	20230605	154700	762598255	3925	3925	3925	3925	0
340	20230605	154600	762598255	3925	3925	3925	3925	0
341	20230605	154500	762598255	3925	3925	3925	3925	0
342	20230605	154400	762598255	3925	3925	3925	3925	0
343	20230605	154300	762598255	3925	3925	3925	3925	0
344	20230605	154200	762598255	3925	3925	3925	3925	0
345	20230605	154100	762598255	3925	3925	3925	3925	0
346	20230605	154000	762598255	3925	3925	3925	3925	0
347	20230605	153900	762598255	3925	3925	3925	3925	0
348	20230605	153800	762598255	3925	3925	3925	3925	0
349	20230605	153700	762598255	3925	3925	3925	3925	0
350	20230605	153600	762598255	3925	3925	3925	3925	0
351	20230605	153500	762598255	3925	3925	3925	3925	0
352	20230605	153400	762598255	3925	3925	3925	3925	0
353	20230605	153300	762598255	3925	3925	3925	3925	0
354	20230605	153200	762598255	3925	3925	3925	3925	0
355	20230605	153100	762598255	3925	3925	3925	3925	0
356	20230605	153000	762598255	3925	3925	3925	3925	5870
357	20230605	152900	739558505	3935	3935	3935	3935	0
358	20230605	152800	739558505	3935	3935	3935	3935	0
359	20230605	152700	739558505	3935	3935	3935	3935	0
360	20230605	152600	739558505	3935	3935	3935	3935	0
361	20230605	152500	739558505	3935	3935	3935	3935	0
362	20230605	152400	739558505	3935	3935	3935	3935	0
363	20230605	152300	739558505	3935	3935	3935	3935	0
364	20230605	152200	739558505	3935	3935	3935	3935	0
365	20230605	152100	739558505	3935	3935	3935	3935	0
366	20230605	152000	739558505	3935	3935	3935	3935	0
367	20230605	151900	739558505	3935	3940	3940	3925	1819
368	20230605	151800	732416555	3940	3940	3945	3905	18766
369	20230605	151700	658910580	3945	3945	3945	3935	52
370	20230605	151600	658705935	3940	3935	3950	3930	1218
371	20230605	151500	653917975	3935	3945	3950	3935	1084
372	20230605	151400	649647010	3950	3945	3950	3945	100
373	20230605	151300	649252505	3950	3935	3950	3935	133
374	20230605	151200	648727170	3930	3935	3940	3930	4504
375	20230605	151100	631021535	3935	3935	3940	3935	2160
376	20230605	151000	622521435	3940	3935	3940	3935	2508
377	20230605	150900	612644200	3945	3940	3945	3935	1422
378	20230605	150800	607042000	3945	3945	3945	3945	255
379	20230605	150700	606036025	3945	3945	3945	3945	1
380	20230605	150600	606032080	3950	3945	3950	3940	1018
381	20230605	150500	602021120	3950	3940	3950	3940	24
382	20230605	150400	601926435	3950	3940	3950	3935	3687
383	20230605	150300	587399620	3940	3950	3950	3940	566
384	20230605	150200	585167865	3950	3950	3950	3945	528
385	20230605	150100	583084865	3950	3950	3950	3950	26
386	20230605	150000	582982165	3955	3950	3955	3950	209
387	20230605	145900	582156605	3950	3950	3955	3950	3569
388	20230605	145800	568057955	3950	3950	3950	3950	300
389	20230605	145700	566872955	3950	3950	3950	3950	172
390	20230605	145600	566193555	3955	3945	3955	3945	1017
391	20230605	145500	562176475	3955	3950	3955	3950	2
392	20230605	145400	562168570	3950	3950	3955	3950	281
393	20230605	145300	561058615	3950	3950	3950	3945	1427
394	20230605	145200	555426590	3945	3950	3950	3945	501
395	20230605	145100	553447645	3950	3950	3950	3950	1
396	20230605	145000	553443695	3945	3945	3945	3945	250
397	20230605	144900	552457445	3945	3945	3945	3945	1150
398	20230605	144800	547920695	3955	3955	3955	3955	0
399	20230605	144700	547920695	3955	3950	3955	3950	1001
400	20230605	144600	543966740	3950	3945	3950	3940	3049
401	20230605	144500	531953240	3945	3945	3950	3945	962
402	20230605	144400	528158145	3950	3945	3950	3945	144
403	20230605	144300	527590055	3950	3950	3950	3945	3186
404	20230605	144200	515021205	3955	3950	3955	3950	25
405	20230605	144100	514922450	3955	3950	3955	3950	933
406	20230605	144000	511237095	3955	3955	3955	3950	12
407	20230605	143900	511189685	3950	3950	3955	3950	7
408	20230605	143800	511162030	3955	3950	3955	3950	153
409	20230605	143700	510557675	3955	3955	3955	3955	5
410	20230605	143600	510537900	3955	3955	3955	3955	2
411	20230605	143500	510529990	3955	3955	3955	3955	0
412	20230605	143400	510529990	3955	3950	3955	3950	25
413	20230605	143300	510431235	3955	3955	3955	3950	205
414	20230605	143200	509621380	3955	3950	3955	3950	203
415	20230605	143100	508819370	3950	3955	3955	3950	4028
416	20230605	143000	492908750	3955	3955	3955	3955	0
417	20230605	142900	492908750	3955	3950	3955	3950	26
418	20230605	142800	492806040	3950	3950	3950	3950	24
419	20230605	142700	492711240	3950	3950	3950	3950	2941
420	20230605	142600	481094290	3955	3955	3955	3955	1
421	20230605	142500	481090335	3955	3955	3955	3955	0
422	20230605	142400	481090335	3955	3955	3955	3955	0
423	20230605	142300	481090335	3955	3950	3955	3950	51
424	20230605	142200	480888880	3955	3955	3955	3955	2
425	20230605	142100	480880970	3955	3955	3955	3955	0
426	20230605	142000	480880970	3955	3955	3955	3955	7
427	20230605	141900	480853285	3955	3950	3955	3950	25
428	20230605	141800	480754530	3960	3960	3960	3960	0
429	20230605	141700	480754530	3960	3960	3960	3960	0
430	20230605	141600	480754530	3960	3960	3960	3960	0
431	20230605	141500	480754530	3960	3950	3960	3950	489
432	20230605	141400	478822970	3960	3960	3960	3960	1
433	20230605	141300	478819010	3955	3955	3955	3955	3100
434	20230605	141200	466558510	3950	3950	3950	3950	24
435	20230605	141100	466463710	3955	3950	3955	3950	140
436	20230605	141000	465910130	3950	3950	3950	3950	24
437	20230605	140900	465815330	3955	3950	3955	3950	424
438	20230605	140800	464138530	3950	3950	3950	3950	24
439	20230605	140700	464043730	3950	3950	3950	3950	1467
440	20230605	140600	458249080	3950	3950	3950	3950	24
441	20230605	140500	458154280	3950	3950	3950	3950	152
442	20230605	140400	457553880	3950	3950	3950	3950	624
443	20230605	140300	455089080	3955	3950	3955	3950	3039
444	20230605	140200	443085020	3950	3950	3950	3950	21
445	20230605	140100	443002070	3955	3955	3955	3955	484
446	20230605	140000	441087850	3955	3955	3955	3955	101
447	20230605	135900	440688395	3960	3960	3960	3960	0
448	20230605	135800	440688395	3960	3955	3960	3950	2290
449	20230605	135700	431630760	3955	3955	3955	3955	23
450	20230605	135600	431539795	3955	3955	3955	3955	423
451	20230605	135500	429866830	3955	3955	3955	3955	0
452	20230605	135400	429866830	3955	3955	3955	3955	37
453	20230605	135300	429720495	3955	3955	3955	3955	23
454	20230605	135200	429629530	3955	3955	3955	3955	39
455	20230605	135100	429475285	3955	3955	3955	3955	228
456	20230605	135000	428573545	3955	3955	3955	3955	23
457	20230605	134900	428482580	3955	3960	3960	3955	37
458	20230605	134800	428336180	3955	3955	3955	3955	324
459	20230605	134700	427054760	3955	3955	3955	3955	24
460	20230605	134600	426959840	3955	3955	3955	3955	24
461	20230605	134500	426864920	3955	3955	3955	3955	525
462	20230605	134400	424788545	3955	3955	3955	3955	285
463	20230605	134300	423661370	3955	3955	3955	3955	1783
464	20230605	134200	416609605	3955	3955	3955	3955	100
465	20230605	134100	416214105	3955	3955	3955	3955	4
466	20230605	134000	416198285	3955	3960	3960	3955	44
467	20230605	133900	416024165	3960	3955	3960	3955	154
468	20230605	133800	415414875	3955	3955	3955	3955	2174
469	20230605	133700	406816705	3960	3960	3960	3960	1
470	20230605	133600	406812745	3960	3960	3960	3960	30
471	20230605	133500	406693945	3960	3960	3960	3960	0
472	20230605	133400	406693945	3960	3960	3960	3960	0
473	20230605	133300	406693945	3960	3960	3960	3960	0
474	20230605	133200	406693945	3960	3960	3960	3960	0
475	20230605	133100	406693945	3960	3960	3960	3960	0
476	20230605	133000	406693945	3960	3960	3960	3960	0
477	20230605	132900	406693945	3960	3960	3960	3960	0
478	20230605	132800	406693945	3960	3960	3960	3960	1
479	20230605	132700	406689985	3960	3960	3960	3960	313
480	20230605	132600	405450505	3960	3960	3960	3960	0
481	20230605	132500	405450505	3960	3960	3960	3960	24
482	20230605	132400	405355465	3960	3960	3960	3960	374
483	20230605	132300	403874425	3960	3960	3960	3960	224
484	20230605	132200	402987385	3965	3965	3965	3965	0
485	20230605	132100	402987385	3965	3960	3965	3960	324
486	20230605	132000	401702845	3960	3960	3960	3960	25
487	20230605	131900	401603845	3960	3960	3960	3960	25
488	20230605	131800	401504845	3960	3960	3960	3960	1727
489	20230605	131700	394665925	3960	3960	3960	3960	151
490	20230605	131600	394067965	3960	3960	3960	3960	511
491	20230605	131500	392044405	3960	3960	3960	3960	0
492	20230605	131400	392044405	3960	3960	3960	3960	11
493	20230605	131300	392000845	3960	3960	3960	3960	10
494	20230605	131200	391961245	3965	3965	3965	3965	0
495	20230605	131100	391961245	3965	3965	3965	3965	0
496	20230605	131000	391961245	3965	3965	3965	3965	0
497	20230605	130900	391961245	3965	3965	3965	3965	1
498	20230605	130800	391957280	3965	3965	3965	3965	130
499	20230605	130700	391441830	3965	3960	3965	3960	13
500	20230605	130600	391390335	3965	3965	3965	3955	8
501	20230605	130500	391358625	3965	3965	3965	3965	2
502	20230605	130400	391350695	3955	3955	3955	3955	100
503	20230605	130300	390955195	3955	3955	3955	3955	5651
504	20230605	130200	368605490	3960	3960	3960	3960	785
505	20230605	130100	365496890	3965	3965	3965	3965	0
506	20230605	130000	365496890	3965	3965	3965	3965	0
507	20230605	125900	365496890	3965	3965	3965	3965	0
508	20230605	125800	365496890	3965	3965	3965	3965	0
509	20230605	125700	365496890	3965	3965	3965	3965	0
510	20230605	125600	365496890	3965	3965	3965	3965	0
511	20230605	125500	365496890	3965	3965	3965	3965	100
512	20230605	125400	365100390	3965	3960	3965	3960	11
513	20230605	125300	365056825	3965	3965	3965	3965	0
514	20230605	125200	365056825	3965	3965	3965	3965	1
515	20230605	125100	365052860	3965	3965	3965	3965	1000
516	20230605	125000	361087860	3960	3960	3960	3960	1249
517	20230605	124900	356141820	3965	3965	3965	3965	0
518	20230605	124800	356141820	3965	3965	3965	3965	0
519	20230605	124700	356141820	3965	3965	3965	3965	1
520	20230605	124600	356137855	3965	3965	3965	3965	242
521	20230605	124500	355178325	3965	3965	3965	3965	0
522	20230605	124400	355178325	3965	3965	3965	3965	3
523	20230605	124300	355166430	3965	3965	3965	3965	1
524	20230605	124200	355162465	3970	3970	3970	3970	0
525	20230605	124100	355162465	3970	3970	3970	3970	0
526	20230605	124000	355162465	3970	3970	3970	3970	0
527	20230605	123900	355162465	3970	3970	3970	3970	0
528	20230605	123800	355162465	3970	3970	3970	3970	0
529	20230605	123700	355162465	3970	3970	3970	3970	1
530	20230605	123600	355158495	3970	3970	3970	3970	20
531	20230605	123500	355079095	3970	3970	3970	3970	0
532	20230605	123400	355079095	3970	3970	3970	3970	0
533	20230605	123300	355079095	3970	3970	3970	3970	1
534	20230605	123200	355075125	3970	3970	3970	3970	0
535	20230605	123100	355075125	3970	3970	3970	3970	1
536	20230605	123000	355071155	3960	3960	3960	3960	0
537	20230605	122900	355071155	3960	3960	3960	3960	0
538	20230605	122800	355071155	3960	3960	3960	3960	0
539	20230605	122700	355071155	3960	3960	3960	3960	0
540	20230605	122600	355071155	3960	3960	3960	3960	0
541	20230605	122500	355071155	3960	3960	3960	3960	0
542	20230605	122400	355071155	3960	3960	3960	3960	3
543	20230605	122300	355059275	3970	3970	3970	3970	1
544	20230605	122200	355055305	3960	3960	3960	3960	0
545	20230605	122100	355055305	3960	3960	3960	3960	0
546	20230605	122000	355055305	3960	3965	3965	3960	350
547	20230605	121900	353669285	3965	3965	3965	3965	0
548	20230605	121800	353669285	3965	3965	3965	3965	1
549	20230605	121700	353665320	3965	3965	3965	3965	0
550	20230605	121600	353665320	3965	3965	3965	3965	0
551	20230605	121500	353665320	3965	3965	3965	3965	0
552	20230605	121400	353665320	3965	3965	3965	3965	0
553	20230605	121300	353665320	3965	3965	3965	3965	50
554	20230605	121200	353467070	3965	3965	3965	3965	1
555	20230605	121100	353463105	3965	3965	3965	3965	10
556	20230605	121000	353423455	3965	3965	3965	3965	1
557	20230605	120900	353419490	3965	3965	3965	3965	0
558	20230605	120800	353419490	3965	3965	3965	3965	0
559	20230605	120700	353419490	3965	3965	3965	3965	50
560	20230605	120600	353221240	3965	3965	3965	3965	3
561	20230605	120500	353209345	3965	3965	3965	3965	0
562	20230605	120400	353209345	3965	3960	3965	3960	57
563	20230605	120300	352983490	3970	3970	3970	3970	0
564	20230605	120200	352983490	3970	3970	3970	3970	0
565	20230605	120100	352983490	3970	3970	3970	3970	0
566	20230605	120000	352983490	3970	3970	3970	3970	0
567	20230605	115900	352983490	3970	3970	3970	3970	0
568	20230605	115800	352983490	3970	3970	3970	3970	13
569	20230605	115700	352931880	3970	3970	3970	3970	0
570	20230605	115600	352931880	3970	3970	3970	3970	0
571	20230605	115500	352931880	3970	3970	3970	3970	0
572	20230605	115400	352931880	3970	3970	3970	3970	0
573	20230605	115300	352931880	3970	3970	3970	3970	35
574	20230605	115200	352792930	3970	3970	3970	3970	0
575	20230605	115100	352792930	3970	3970	3970	3970	0
576	20230605	115000	352792930	3970	3970	3970	3970	0
577	20230605	114900	352792930	3970	3970	3970	3970	2
578	20230605	114800	352784990	3965	3965	3965	3965	0
579	20230605	114700	352784990	3965	3965	3965	3965	0
580	20230605	114600	352784990	3965	3965	3965	3965	3528
581	20230605	114500	338796470	3965	3965	3965	3965	0
582	20230605	114400	338796470	3965	3965	3965	3965	1
583	20230605	114300	338792505	3965	3965	3965	3965	0
584	20230605	114200	338792505	3965	3965	3965	3965	350
585	20230605	114100	337404755	3965	3965	3965	3965	0
586	20230605	114000	337404755	3965	3965	3965	3965	0
587	20230605	113900	337404755	3965	3960	3965	3960	2455
588	20230605	113800	327682950	3960	3960	3960	3960	0
589	20230605	113700	327682950	3960	3960	3960	3960	617
590	20230605	113600	325239630	3960	3960	3960	3960	0
591	20230605	113500	325239630	3960	3960	3960	3960	0
592	20230605	113400	325239630	3960	3960	3960	3960	0
593	20230605	113300	325239630	3960	3960	3960	3960	0
594	20230605	113200	325239630	3960	3960	3960	3960	76
595	20230605	113100	324938670	3960	3960	3960	3960	1
596	20230605	113000	324934710	3960	3960	3960	3960	0
597	20230605	112900	324934710	3960	3960	3960	3960	0
598	20230605	112800	324934710	3960	3960	3960	3960	0
599	20230605	112700	324934710	3960	3960	3960	3960	500
600	20230605	112600	322954710	3950	3960	3960	3950	165
601	20230605	112500	322302950	3950	3960	3960	3950	21
602	20230605	112400	322219990	3955	3960	3960	3955	1031
603	20230605	112300	318142230	3955	3955	3955	3955	750
604	20230605	112200	315175980	3960	3960	3960	3960	2
605	20230605	112100	315168060	3960	3960	3960	3960	862
606	20230605	112000	311754540	3965	3965	3965	3965	235
607	20230605	111900	310822765	3970	3970	3970	3970	0
608	20230605	111800	310822765	3970	3970	3970	3970	0
609	20230605	111700	310822765	3970	3970	3970	3970	0
610	20230605	111600	310822765	3970	3970	3970	3970	2
611	20230605	111500	310814825	3970	3970	3970	3970	0
612	20230605	111400	310814825	3970	3970	3970	3970	0
613	20230605	111300	310814825	3970	3970	3970	3970	0
614	20230605	111200	310814825	3970	3970	3970	3970	0
615	20230605	111100	310814825	3970	3970	3970	3970	1
616	20230605	111000	310810855	3965	3970	3970	3965	512
617	20230605	110900	308780720	3970	3970	3970	3970	1
618	20230605	110800	308776750	3965	3960	3965	3960	3518
619	20230605	110700	294828630	3965	3965	3965	3965	1
620	20230605	110600	294824665	3965	3965	3965	3965	0
621	20230605	110500	294824665	3965	3965	3965	3965	1
622	20230605	110400	294820700	3960	3960	3960	3960	20
623	20230605	110300	294741500	3965	3965	3965	3965	0
624	20230605	110200	294741500	3965	3965	3965	3965	0
625	20230605	110100	294741500	3965	3965	3965	3965	1
626	20230605	110000	294737535	3965	3965	3965	3965	1
627	20230605	105900	294733570	3960	3960	3960	3960	836
628	20230605	105800	291423010	3960	3955	3960	3955	413
629	20230605	105700	289789590	3955	3955	3955	3955	852
630	20230605	105600	286419930	3960	3960	3960	3960	0
631	20230605	105500	286419930	3960	3960	3960	3960	0
632	20230605	105400	286419930	3960	3960	3960	3960	1378
633	20230605	105300	280963050	3965	3965	3965	3965	0
634	20230605	105200	280963050	3965	3965	3965	3965	55
635	20230605	105100	280744975	3965	3965	3965	3965	0
636	20230605	105000	280744975	3965	3965	3965	3965	113
637	20230605	104900	280296930	3960	3960	3960	3960	1538
638	20230605	104800	274206450	3960	3960	3960	3960	5
639	20230605	104700	274186650	3960	3960	3960	3960	0
640	20230605	104600	274186650	3960	3960	3960	3960	1
641	20230605	104500	274182690	3960	3955	3960	3955	2239
642	20230605	104400	265324945	3955	3955	3955	3955	0
643	20230605	104300	265324945	3955	3955	3955	3955	0
644	20230605	104200	265324945	3955	3955	3955	3955	10
645	20230605	104100	265285395	3965	3965	3965	3965	100
646	20230605	104000	264888895	3960	3960	3960	3960	2323
647	20230605	103900	255689815	3965	3965	3965	3965	11
648	20230605	103800	255646200	3965	3965	3965	3965	209
649	20230605	103700	254817515	3965	3965	3965	3965	0
650	20230605	103600	254817515	3965	3965	3965	3965	1734
651	20230605	103500	247942205	3965	3965	3965	3965	0
652	20230605	103400	247942205	3965	3965	3965	3965	26
653	20230605	103300	247839115	3965	3965	3965	3965	974
654	20230605	103200	243977205	3965	3970	3970	3960	2590
655	20230605	103100	233709295	3960	3965	3970	3960	68
656	20230605	103000	233439750	3970	3970	3970	3970	20
657	20230605	102900	233360350	3970	3970	3970	3970	1
658	20230605	102800	233356380	3970	3970	3970	3970	1
659	20230605	102700	233352410	3965	3965	3965	3965	235
660	20230605	102600	232420635	3965	3965	3965	3965	30
661	20230605	102500	232301685	3965	3965	3965	3965	0
662	20230605	102400	232301685	3965	3965	3965	3965	123
663	20230605	102300	231813990	3970	3970	3970	3970	0
664	20230605	102200	231813990	3970	3965	3970	3965	161
665	20230605	102100	231175620	3965	3970	3970	3955	4829
666	20230605	102000	212063870	3970	3960	3970	3960	829
667	20230605	101900	208780090	3965	3965	3965	3965	117
668	20230605	101800	208316185	3965	3965	3970	3965	234
669	20230605	101700	207388370	3965	3970	3970	3965	701
670	20230605	101600	204608895	3970	3970	3970	3970	46
671	20230605	101500	204426275	3970	3975	3975	3970	133
672	20230605	101400	203898090	3975	3970	3975	3970	975
673	20230605	101300	200027335	3970	3970	3970	3970	0
674	20230605	101200	200027335	3970	3965	3970	3965	355
675	20230605	101100	198619735	3965	3965	3965	3965	1000
676	20230605	101000	194654735	3965	3965	3965	3965	2000
677	20230605	100900	186724735	3965	3965	3965	3965	101
678	20230605	100800	186324270	3980	3980	3980	3980	10
679	20230605	100700	186284470	3980	3980	3980	3980	1
680	20230605	100600	186280490	3970	3975	3975	3970	2887
681	20230605	100500	174816335	3975	3975	3975	3975	1
682	20230605	100400	174812360	3975	3975	3975	3975	300
683	20230605	100300	173619860	3975	3975	3980	3975	230
684	20230605	100200	172705605	3980	3980	3980	3980	3
685	20230605	100100	172693665	3975	3975	3975	3975	199
686	20230605	100000	171902640	3985	3985	3985	3985	0
687	20230605	095900	171902640	3985	3985	3985	3985	0
688	20230605	095800	171902640	3985	3985	3985	3985	0
689	20230605	095700	171902640	3985	3985	3985	3985	0
690	20230605	095600	171902640	3985	3985	3985	3985	0
691	20230605	095500	171902640	3985	3985	3985	3985	1
692	20230605	095400	171898655	3975	3975	3975	3975	0
693	20230605	095300	171898655	3975	3985	3985	3975	51
694	20230605	095200	171695920	3975	3975	3975	3975	17
695	20230605	095100	171628345	3985	3985	3985	3985	0
696	20230605	095000	171628345	3985	3985	3985	3985	0
697	20230605	094900	171628345	3985	3985	3985	3985	0
698	20230605	094800	171628345	3985	3975	3985	3975	213
699	20230605	094700	170781660	3985	3975	3985	3975	28
700	20230605	094600	170670350	3985	3985	3985	3985	10
701	20230605	094500	170630500	3985	3985	3985	3985	0
702	20230605	094400	170630500	3985	3985	3985	3985	2
703	20230605	094300	170622530	3985	3985	3985	3985	2
704	20230605	094200	170614560	3980	3980	3985	3970	2102
705	20230605	094100	162265375	3980	3980	3980	3980	155
706	20230605	094000	161648475	3985	3980	3985	3980	51
707	20230605	093900	161445490	3985	3985	3985	3985	1
708	20230605	093800	161441505	3990	3990	3990	3990	100
709	20230605	093700	161042505	3990	3990	3995	3985	1423
710	20230605	093600	155367135	3990	3990	3990	3990	30
711	20230605	093500	155247435	3995	3990	3995	3990	1911
712	20230605	093400	147622540	3990	3990	3990	3990	2
713	20230605	093300	147614560	3990	3985	3990	3985	726
714	20230605	093200	144721435	3985	3985	3985	3975	527
715	20230605	093100	142624070	3985	3980	3985	3980	22
716	20230605	093000	142536500	3985	3975	3985	3975	264
717	20230605	092900	141487070	3985	3985	3985	3985	3
718	20230605	092800	141475115	3985	3985	3985	3985	500
719	20230605	092700	139482615	3985	3980	3985	3980	482
720	20230605	092600	137563550	3980	3975	3980	3970	609
721	20230605	092500	135143205	3970	3965	3970	3960	451
722	20230605	092400	133354275	3970	3975	3980	3965	2208
723	20230605	092300	124577820	3980	3975	3980	3975	955
724	20230605	092200	120781540	3970	3970	3970	3970	776
725	20230605	092100	117700820	3965	3965	3965	3965	171
726	20230605	092000	117022805	3975	3970	3975	3970	444
727	20230605	091900	115260120	3975	3975	3975	3975	0
728	20230605	091800	115260120	3975	3975	3975	3970	544
729	20230605	091700	113100220	3975	3970	3975	3960	611
730	20230605	091600	110672000	3970	3965	3970	3965	530
731	20230605	091500	108570025	3965	3965	3965	3965	4
732	20230605	091400	108554165	3965	3965	3965	3955	23
733	20230605	091300	108463090	3965	3965	3965	3960	5012
734	20230605	091200	88590560	3965	3965	3965	3965	1487
735	20230605	091100	82694605	3965	3965	3965	3965	388
736	20230605	091000	81156185	3955	3955	3965	3955	982
737	20230605	090900	77272365	3955	3965	3965	3950	331
738	20230605	090800	75964895	3955	3965	3965	3955	2211
739	20230605	090700	67220380	3955	3955	3965	3955	234
740	20230605	090600	66294900	3965	3950	3965	3950	2027
741	20230605	090500	58287455	3955	3950	3955	3950	111
742	20230605	090400	57848950	3950	3950	3950	3945	1586
743	20230605	090300	51585035	3950	3960	3960	3950	1922
744	20230605	090200	43986000	3975	3960	3975	3950	4566
745	20230605	090100	25917510	3975	3970	3975	3965	2140
746	20230605	090000	17424440	3970	3970	3980	3970	4389