KissMeData/072130/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184400	288025925	4155	4155	4155	4155	1644
3	20230605	184300	288025925	4155	4155	4155	4155	0
4	20230605	184200	288025925	4155	4155	4155	4155	0
5	20230605	184100	288025925	4155	4155	4155	4155	0
6	20230605	184000	288025925	4155	4155	4155	4155	0
7	20230605	183900	288025925	4155	4155	4155	4155	0
8	20230605	183800	288025925	4155	4155	4155	4155	0
9	20230605	183700	288025925	4155	4155	4155	4155	0
10	20230605	183600	288025925	4155	4155	4155	4155	0
11	20230605	183500	288025925	4155	4155	4155	4155	0
12	20230605	183400	288025925	4155	4155	4155	4155	0
13	20230605	183300	288025925	4155	4155	4155	4155	0
14	20230605	183200	288025925	4155	4155	4155	4155	0
15	20230605	183100	288025925	4155	4155	4155	4155	0
16	20230605	183000	288025925	4155	4155	4155	4155	0
17	20230605	182900	288025925	4155	4155	4155	4155	0
18	20230605	182800	288025925	4155	4155	4155	4155	0
19	20230605	182700	288025925	4155	4155	4155	4155	0
20	20230605	182600	288025925	4155	4155	4155	4155	0
21	20230605	182500	288025925	4155	4155	4155	4155	0
22	20230605	182400	288025925	4155	4155	4155	4155	0
23	20230605	182300	288025925	4155	4155	4155	4155	0
24	20230605	182200	288025925	4155	4155	4155	4155	0
25	20230605	182100	288025925	4155	4155	4155	4155	0
26	20230605	182000	288025925	4155	4155	4155	4155	0
27	20230605	181900	288025925	4155	4155	4155	4155	0
28	20230605	181800	288025925	4155	4155	4155	4155	0
29	20230605	181700	288025925	4155	4155	4155	4155	0
30	20230605	181600	288025925	4155	4155	4155	4155	0
31	20230605	181500	288025925	4155	4155	4155	4155	0
32	20230605	181400	288025925	4155	4155	4155	4155	1644
33	20230605	181300	288025925	4155	4155	4155	4155	0
34	20230605	181200	288025925	4155	4155	4155	4155	0
35	20230605	181100	288025925	4155	4155	4155	4155	0
36	20230605	181000	288025925	4155	4155	4155	4155	0
37	20230605	180900	288025925	4155	4155	4155	4155	0
38	20230605	180800	288025925	4155	4155	4155	4155	0
39	20230605	180700	288025925	4155	4155	4155	4155	0
40	20230605	180600	288025925	4155	4155	4155	4155	0
41	20230605	180500	288025925	4155	4155	4155	4155	0
42	20230605	180400	288025925	4155	4155	4155	4155	0
43	20230605	180300	288025925	4155	4155	4155	4155	0
44	20230605	180200	288025925	4155	4155	4155	4155	0
45	20230605	180100	288025925	4155	4155	4155	4155	0
46	20230605	180000	288025925	4155	4155	4155	4155	0
47	20230605	175900	288025925	4155	4155	4155	4155	0
48	20230605	175800	288025925	4155	4155	4155	4155	0
49	20230605	175700	288025925	4155	4155	4155	4155	0
50	20230605	175600	288025925	4155	4155	4155	4155	0
51	20230605	175500	288025925	4155	4155	4155	4155	0
52	20230605	175400	288025925	4155	4155	4155	4155	0
53	20230605	175300	288025925	4155	4155	4155	4155	0
54	20230605	175200	288025925	4155	4155	4155	4155	0
55	20230605	175100	288025925	4155	4155	4155	4155	0
56	20230605	175000	288025925	4155	4155	4155	4155	0
57	20230605	174900	288025925	4155	4155	4155	4155	0
58	20230605	174800	288025925	4155	4155	4155	4155	0
59	20230605	174700	288025925	4155	4155	4155	4155	0
60	20230605	174600	288025925	4155	4155	4155	4155	0
61	20230605	174500	288025925	4155	4155	4155	4155	0
62	20230605	174400	288025925	4155	4155	4155	4155	1644
63	20230605	174300	288025925	4155	4155	4155	4155	0
64	20230605	174200	288025925	4155	4155	4155	4155	0
65	20230605	174100	288025925	4155	4155	4155	4155	0
66	20230605	174000	288025925	4155	4155	4155	4155	0
67	20230605	173900	288025925	4155	4155	4155	4155	0
68	20230605	173800	288025925	4155	4155	4155	4155	0
69	20230605	173700	288025925	4155	4155	4155	4155	0
70	20230605	173600	288025925	4155	4155	4155	4155	0
71	20230605	173500	288025925	4155	4155	4155	4155	0
72	20230605	173400	288025925	4155	4155	4155	4155	0
73	20230605	173300	288025925	4155	4155	4155	4155	0
74	20230605	173200	288025925	4155	4155	4155	4155	0
75	20230605	173100	288025925	4155	4155	4155	4155	0
76	20230605	173000	288025925	4155	4155	4155	4155	0
77	20230605	172900	288025925	4155	4155	4155	4155	0
78	20230605	172800	288025925	4155	4155	4155	4155	0
79	20230605	172700	288025925	4155	4155	4155	4155	0
80	20230605	172600	288025925	4155	4155	4155	4155	0
81	20230605	172500	288025925	4155	4155	4155	4155	0
82	20230605	172400	288025925	4155	4155	4155	4155	0
83	20230605	172300	288025925	4155	4155	4155	4155	0
84	20230605	172200	288025925	4155	4155	4155	4155	0
85	20230605	172100	288025925	4155	4155	4155	4155	0
86	20230605	172000	288025925	4155	4155	4155	4155	0
87	20230605	171900	288025925	4155	4155	4155	4155	0
88	20230605	171800	288025925	4155	4155	4155	4155	0
89	20230605	171700	288025925	4155	4155	4155	4155	0
90	20230605	171600	288025925	4155	4155	4155	4155	0
91	20230605	171500	288025925	4155	4155	4155	4155	0
92	20230605	171400	288025925	4155	4155	4155	4155	1644
93	20230605	171300	288025925	4155	4155	4155	4155	0
94	20230605	171200	288025925	4155	4155	4155	4155	0
95	20230605	171100	288025925	4155	4155	4155	4155	0
96	20230605	171000	288025925	4155	4155	4155	4155	0
97	20230605	170900	288025925	4155	4155	4155	4155	0
98	20230605	170800	288025925	4155	4155	4155	4155	0
99	20230605	170700	288025925	4155	4155	4155	4155	0
100	20230605	170600	288025925	4155	4155	4155	4155	0
101	20230605	170500	288025925	4155	4155	4155	4155	0
102	20230605	170400	288025925	4155	4155	4155	4155	0
103	20230605	170300	288025925	4155	4155	4155	4155	0
104	20230605	170200	288025925	4155	4155	4155	4155	0
105	20230605	170100	288025925	4155	4155	4155	4155	0
106	20230605	170000	288025925	4155	4155	4155	4155	0
107	20230605	165900	288025925	4155	4155	4155	4155	0
108	20230605	165800	288025925	4155	4155	4155	4155	0
109	20230605	165700	288025925	4155	4155	4155	4155	0
110	20230605	165600	288025925	4155	4155	4155	4155	0
111	20230605	165500	288025925	4155	4155	4155	4155	0
112	20230605	165400	288025925	4155	4155	4155	4155	0
113	20230605	165300	288025925	4155	4155	4155	4155	0
114	20230605	165200	288025925	4155	4155	4155	4155	0
115	20230605	165100	288025925	4155	4155	4155	4155	0
116	20230605	165000	288025925	4155	4155	4155	4155	0
117	20230605	164900	288025925	4155	4155	4155	4155	0
118	20230605	164800	288025925	4155	4155	4155	4155	0
119	20230605	164700	288025925	4155	4155	4155	4155	0
120	20230605	164600	288025925	4155	4155	4155	4155	0
121	20230605	164500	288025925	4155	4155	4155	4155	0
122	20230605	164400	288025925	4155	4155	4155	4155	1644
123	20230605	164300	288025925	4155	4155	4155	4155	0
124	20230605	164200	288025925	4155	4155	4155	4155	0
125	20230605	164100	288025925	4155	4155	4155	4155	0
126	20230605	164000	288025925	4155	4155	4155	4155	0
127	20230605	163900	288025925	4155	4155	4155	4155	0
128	20230605	163800	288025925	4155	4155	4155	4155	0
129	20230605	163700	288025925	4155	4155	4155	4155	0
130	20230605	163600	288025925	4155	4155	4155	4155	0
131	20230605	163500	288025925	4155	4155	4155	4155	0
132	20230605	163400	288025925	4155	4155	4155	4155	0
133	20230605	163300	288025925	4155	4155	4155	4155	0
134	20230605	163200	288025925	4155	4155	4155	4155	0
135	20230605	163100	288025925	4155	4155	4155	4155	0
136	20230605	163000	288025925	4155	4155	4155	4155	0
137	20230605	162900	288025925	4155	4155	4155	4155	0
138	20230605	162800	288025925	4155	4155	4155	4155	0
139	20230605	162700	288025925	4155	4155	4155	4155	0
140	20230605	162600	288025925	4155	4155	4155	4155	0
141	20230605	162500	288025925	4155	4155	4155	4155	0
142	20230605	162400	288025925	4155	4155	4155	4155	0
143	20230605	162300	288025925	4155	4155	4155	4155	0
144	20230605	162200	288025925	4155	4155	4155	4155	0
145	20230605	162100	288025925	4155	4155	4155	4155	0
146	20230605	162000	288025925	4155	4155	4155	4155	0
147	20230605	161900	288025925	4155	4155	4155	4155	0
148	20230605	161800	288025925	4155	4155	4155	4155	0
149	20230605	161700	288025925	4155	4155	4155	4155	0
150	20230605	161600	288025925	4155	4155	4155	4155	0
151	20230605	161500	288025925	4155	4155	4155	4155	0
152	20230605	161400	288025925	4155	4155	4155	4155	1644
153	20230605	161300	288025925	4155	4155	4155	4155	0
154	20230605	161200	288025925	4155	4155	4155	4155	0
155	20230605	161100	288025925	4155	4155	4155	4155	0
156	20230605	161000	288025925	4155	4155	4155	4155	0
157	20230605	160900	288025925	4155	4155	4155	4155	0
158	20230605	160800	288025925	4155	4155	4155	4155	0
159	20230605	160700	288025925	4155	4155	4155	4155	0
160	20230605	160600	288025925	4155	4155	4155	4155	0
161	20230605	160500	288025925	4155	4155	4155	4155	0
162	20230605	160400	288025925	4155	4155	4155	4155	0
163	20230605	160300	288025925	4155	4155	4155	4155	0
164	20230605	160200	288025925	4155	4155	4155	4155	0
165	20230605	160100	288025925	4155	4155	4155	4155	0
166	20230605	160000	288025925	4155	4155	4155	4155	0
167	20230605	155900	288025925	4155	4155	4155	4155	0
168	20230605	155800	288025925	4155	4155	4155	4155	0
169	20230605	155700	288025925	4155	4155	4155	4155	0
170	20230605	155600	288025925	4155	4155	4155	4155	0
171	20230605	155500	288025925	4155	4155	4155	4155	0
172	20230605	155400	288025925	4155	4155	4155	4155	0
173	20230605	155300	288025925	4155	4155	4155	4155	0
174	20230605	155200	288025925	4155	4155	4155	4155	0
175	20230605	155100	288025925	4155	4155	4155	4155	0
176	20230605	155000	288025925	4155	4155	4155	4155	0
177	20230605	154900	288025925	4155	4155	4155	4155	0
178	20230605	154800	288025925	4155	4155	4155	4155	0
179	20230605	154700	288025925	4155	4155	4155	4155	0
180	20230605	154600	288025925	4155	4155	4155	4155	0
181	20230605	154500	288025925	4155	4155	4155	4155	0
182	20230605	154400	288025925	4155	4155	4155	4155	1644
183	20230605	154300	288025925	4155	4155	4155	4155	0
184	20230605	154200	288025925	4155	4155	4155	4155	0
185	20230605	154100	288025925	4155	4155	4155	4155	0
186	20230605	154000	288025925	4155	4155	4155	4155	0
187	20230605	153900	288025925	4155	4155	4155	4155	0
188	20230605	153800	288025925	4155	4155	4155	4155	0
189	20230605	153700	288025925	4155	4155	4155	4155	0
190	20230605	153600	288025925	4155	4155	4155	4155	0
191	20230605	153500	288025925	4155	4155	4155	4155	0
192	20230605	153400	288025925	4155	4155	4155	4155	0
193	20230605	153300	288025925	4155	4155	4155	4155	0
194	20230605	153200	288025925	4155	4155	4155	4155	0
195	20230605	153100	288025925	4155	4155	4155	4155	0
196	20230605	153000	288025925	4155	4155	4155	4155	1644
197	20230605	152900	281195105	4160	4160	4160	4160	0
198	20230605	152800	281195105	4160	4160	4160	4160	0
199	20230605	152700	281195105	4160	4160	4160	4160	0
200	20230605	152600	281195105	4160	4160	4160	4160	0
201	20230605	152500	281195105	4160	4160	4160	4160	0
202	20230605	152400	281195105	4160	4160	4160	4160	0
203	20230605	152300	281195105	4160	4160	4160	4160	0
204	20230605	152200	281195105	4160	4160	4160	4160	0
205	20230605	152100	281195105	4160	4160	4160	4160	0
206	20230605	152000	281195105	4160	4160	4160	4160	0
207	20230605	151900	281195105	4160	4155	4160	4130	1650
208	20230605	151800	274337115	4125	4160	4160	4125	1284
209	20230605	151700	269006330	4160	4160	4160	4160	77
210	20230605	151600	268686010	4160	4155	4160	4155	1074
211	20230605	151500	264223335	4155	4155	4155	4155	2
212	20230605	151400	264215025	4150	4155	4155	4150	504
213	20230605	151300	262123235	4155	4155	4155	4155	19
214	20230605	151200	262044290	4155	4150	4155	4150	30
215	20230605	151100	261919695	4155	4155	4155	4155	19
216	20230605	151000	261840750	4155	4155	4155	4155	19
217	20230605	150900	261761805	4155	4155	4155	4155	19
218	20230605	150800	261682860	4160	4160	4160	4160	39
219	20230605	150700	261520620	4140	4155	4160	4140	709
220	20230605	150600	258585285	4160	4155	4160	4140	1127
221	20230605	150500	253902565	4155	4155	4155	4155	233
222	20230605	150400	252934450	4150	4150	4150	4150	10
223	20230605	150300	252892950	4155	4150	4155	4150	24
224	20230605	150200	252793255	4145	4155	4155	4145	129
225	20230605	150100	252258310	4155	4155	4155	4155	19
226	20230605	150000	252179365	4160	4145	4160	4145	1083
227	20230605	145900	247681080	4145	4150	4150	4145	128
228	20230605	145800	247150425	4150	4150	4150	4150	0
229	20230605	145700	247150425	4150	4150	4150	4150	88
230	20230605	145600	246785225	4150	4140	4150	4140	639
231	20230605	145500	244135330	4145	4145	4145	4145	19
232	20230605	145400	244056575	4145	4145	4145	4145	32
233	20230605	145300	243923935	4145	4145	4145	4145	39
234	20230605	145200	243762280	4145	4150	4150	4145	48
235	20230605	145100	243563130	4145	4150	4150	4145	63
236	20230605	145000	243301745	4145	4145	4145	4145	0
237	20230605	144900	243301745	4145	4145	4145	4145	17
238	20230605	144800	243231280	4145	4145	4145	4145	19
239	20230605	144700	243152525	4135	4150	4150	4135	94
240	20230605	144600	242762805	4145	4145	4145	4145	40
241	20230605	144500	242597005	4140	4140	4140	4140	50
242	20230605	144400	242390005	4145	4145	4145	4145	57
243	20230605	144300	242153740	4145	4145	4145	4145	20
244	20230605	144200	242070840	4145	4140	4145	4140	415
245	20230605	144100	240351400	4140	4140	4140	4140	19
246	20230605	144000	240272740	4140	4140	4140	4140	95
247	20230605	143900	239879440	4125	4125	4125	4125	255
248	20230605	143800	238827565	4125	4130	4130	4125	502
249	20230605	143700	236756805	4130	4135	4135	4125	778
250	20230605	143600	233544040	4140	4140	4140	4140	19
251	20230605	143500	233465380	4125	4125	4125	4125	0
252	20230605	143400	233465380	4125	4125	4125	4125	0
253	20230605	143300	233465380	4125	4140	4140	4125	1019
254	20230605	143200	229261010	4125	4130	4140	4125	1051
255	20230605	143100	224924500	4140	4130	4140	4120	1226
256	20230605	143000	219863070	4140	4140	4140	4140	117
257	20230605	142900	219378690	4140	4140	4140	4140	5
258	20230605	142800	219357990	4140	4140	4140	4140	19
259	20230605	142700	219279330	4140	4140	4140	4140	12
260	20230605	142600	219229650	4145	4145	4145	4145	38
261	20230605	142500	219072140	4145	4145	4145	4145	0
262	20230605	142400	219072140	4145	4145	4145	4145	19
263	20230605	142300	218993385	4145	4140	4145	4140	87
264	20230605	142200	218633110	4140	4140	4140	4140	19
265	20230605	142100	218554450	4130	4135	4135	4130	100
266	20230605	142000	218141445	4135	4130	4135	4130	296
267	20230605	141900	216918835	4135	4135	4135	4135	22
268	20230605	141800	216827865	4135	4135	4135	4135	370
269	20230605	141700	215297915	4140	4140	4140	4140	600
270	20230605	141600	212813915	4140	4140	4140	4140	1
271	20230605	141500	212809775	4140	4140	4140	4140	0
272	20230605	141400	212809775	4140	4140	4140	4140	67
273	20230605	141300	212532395	4135	4135	4135	4135	70
274	20230605	141200	212242945	4140	4140	4140	4140	22
275	20230605	141100	212151865	4140	4140	4140	4140	419
276	20230605	141000	210417205	4135	4135	4135	4135	25
277	20230605	140900	210313830	4135	4135	4135	4135	100
278	20230605	140800	209900330	4135	4135	4135	4135	1
279	20230605	140700	209896195	4135	4135	4135	4135	0
280	20230605	140600	209896195	4135	4135	4135	4135	70
281	20230605	140500	209606745	4135	4135	4135	4135	0
282	20230605	140400	209606745	4135	4135	4135	4135	363
283	20230605	140300	208105740	4130	4125	4130	4125	1440
284	20230605	140200	202158715	4130	4130	4130	4130	1
285	20230605	140100	202154585	4120	4125	4125	4120	40
286	20230605	140000	201989675	4130	4130	4130	4130	0
287	20230605	135900	201989675	4130	4130	4130	4130	0
288	20230605	135800	201989675	4130	4130	4130	4130	0
289	20230605	135700	201989675	4130	4130	4130	4130	0
290	20230605	135600	201989675	4130	4125	4130	4125	393
291	20230605	135500	200366715	4120	4120	4120	4120	0
292	20230605	135400	200366715	4120	4120	4120	4120	92
293	20230605	135300	199987675	4125	4125	4125	4125	0
294	20230605	135200	199987675	4125	4125	4125	4125	0
295	20230605	135100	199987675	4125	4125	4125	4125	24
296	20230605	135000	199888675	4115	4115	4115	4115	0
297	20230605	134900	199888675	4115	4115	4115	4115	0
298	20230605	134800	199888675	4115	4115	4115	4115	0
299	20230605	134700	199888675	4115	4115	4115	4115	0
300	20230605	134600	199888675	4115	4115	4115	4115	70
301	20230605	134500	199600625	4115	4130	4130	4110	721
302	20230605	134400	196631030	4125	4125	4125	4125	0
303	20230605	134300	196631030	4125	4125	4125	4125	0
304	20230605	134200	196631030	4125	4125	4125	4125	0
305	20230605	134100	196631030	4125	4125	4125	4125	258
306	20230605	134000	195566780	4120	4120	4120	4120	0
307	20230605	133900	195566780	4120	4120	4120	4120	0
308	20230605	133800	195566780	4120	4120	4120	4120	327
309	20230605	133700	194219540	4120	4120	4120	4120	327
310	20230605	133600	192872300	4125	4125	4125	4125	0
311	20230605	133500	192872300	4125	4125	4125	4125	0
312	20230605	133400	192872300	4125	4125	4125	4125	342
313	20230605	133300	191461550	4125	4120	4125	4120	96
314	20230605	133200	191065900	4115	4115	4115	4115	0
315	20230605	133100	191065900	4115	4115	4115	4115	0
316	20230605	133000	191065900	4115	4115	4115	4115	0
317	20230605	132900	191065900	4115	4120	4120	4115	557
318	20230605	132800	188772040	4125	4125	4125	4125	0
319	20230605	132700	188772040	4125	4125	4125	4125	201
320	20230605	132600	187942915	4125	4125	4125	4125	37
321	20230605	132500	187790290	4125	4125	4125	4125	70
322	20230605	132400	187501540	4130	4130	4130	4130	0
323	20230605	132300	187501540	4130	4130	4130	4130	0
324	20230605	132200	187501540	4130	4130	4130	4130	10
325	20230605	132100	187460240	4125	4125	4125	4125	0
326	20230605	132000	187460240	4125	4125	4125	4125	0
327	20230605	131900	187460240	4125	4120	4125	4120	242
328	20230605	131800	186462365	4120	4120	4120	4120	0
329	20230605	131700	186462365	4120	4120	4120	4120	0
330	20230605	131600	186462365	4120	4125	4125	4120	448
331	20230605	131500	184614380	4125	4125	4125	4125	242
332	20230605	131400	183616130	4125	4125	4125	4125	0
333	20230605	131300	183616130	4125	4135	4135	4125	305
334	20230605	131200	182357655	4135	4125	4135	4125	251
335	20230605	131100	181322270	4135	4135	4135	4135	1
336	20230605	131000	181318135	4125	4130	4130	4125	336
337	20230605	130900	179930485	4125	4130	4130	4125	891
338	20230605	130800	176251010	4130	4130	4130	4130	0
339	20230605	130700	176251010	4130	4130	4130	4130	0
340	20230605	130600	176251010	4130	4130	4130	4130	10
341	20230605	130500	176209710	4135	4135	4135	4135	0
342	20230605	130400	176209710	4135	4135	4135	4135	1
343	20230605	130300	176205575	4125	4125	4125	4125	0
344	20230605	130200	176205575	4125	4125	4125	4125	0
345	20230605	130100	176205575	4125	4130	4130	4125	300
346	20230605	130000	174967530	4130	4130	4130	4130	291
347	20230605	125900	173765700	4120	4125	4125	4120	314
348	20230605	125800	172471430	4130	4130	4130	4130	0
349	20230605	125700	172471430	4130	4130	4130	4130	132
350	20230605	125600	171926270	4130	4120	4130	4120	219
351	20230605	125500	171023420	4120	4120	4120	4120	10
352	20230605	125400	170982220	4120	4120	4120	4115	92
353	20230605	125300	170603530	4120	4130	4130	4120	1084
354	20230605	125200	166135580	4130	4130	4130	4130	3
355	20230605	125100	166123190	4125	4125	4125	4125	0
356	20230605	125000	166123190	4125	4125	4125	4125	0
357	20230605	124900	166123190	4125	4125	4125	4125	0
358	20230605	124800	166123190	4125	4125	4125	4125	1000
359	20230605	124700	161998190	4125	4125	4125	4125	100
360	20230605	124600	161585690	4125	4125	4125	4125	53
361	20230605	124500	161367065	4120	4120	4120	4120	0
362	20230605	124400	161367065	4120	4120	4120	4120	0
363	20230605	124300	161367065	4120	4120	4120	4120	0
364	20230605	124200	161367065	4120	4120	4120	4120	277
365	20230605	124100	160225825	4125	4125	4125	4125	0
366	20230605	124000	160225825	4125	4125	4125	4125	93
367	20230605	123900	159842200	4130	4130	4130	4130	0
368	20230605	123800	159842200	4130	4130	4130	4130	0
369	20230605	123700	159842200	4130	4130	4130	4130	4
370	20230605	123600	159825680	4130	4130	4130	4125	171
371	20230605	123500	159119800	4130	4130	4130	4130	118
372	20230605	123400	158632460	4130	4130	4130	4130	0
373	20230605	123300	158632460	4130	4130	4130	4130	10
374	20230605	123200	158591160	4120	4120	4120	4120	0
375	20230605	123100	158591160	4120	4120	4120	4120	70
376	20230605	123000	158302760	4120	4120	4120	4120	0
377	20230605	122900	158302760	4120	4120	4120	4120	0
378	20230605	122800	158302760	4120	4120	4120	4120	0
379	20230605	122700	158302760	4120	4120	4120	4120	70
380	20230605	122600	158014360	4120	4120	4120	4120	0
381	20230605	122500	158014360	4120	4120	4120	4120	0
382	20230605	122400	158014360	4120	4125	4125	4120	1112
383	20230605	122300	153432895	4120	4120	4120	4120	0
384	20230605	122200	153432895	4120	4120	4120	4120	0
385	20230605	122100	153432895	4120	4120	4120	4120	70
386	20230605	122000	153144495	4120	4120	4120	4120	0
387	20230605	121900	153144495	4120	4120	4120	4120	0
388	20230605	121800	153144495	4120	4120	4120	4120	0
389	20230605	121700	153144495	4120	4120	4120	4120	70
390	20230605	121600	152856095	4120	4120	4120	4120	88
391	20230605	121500	152493535	4125	4125	4125	4125	5
392	20230605	121400	152472910	4125	4125	4125	4125	82
393	20230605	121300	152134660	4125	4125	4125	4125	0
394	20230605	121200	152134660	4125	4125	4125	4125	10
395	20230605	121100	152093410	4125	4125	4125	4125	945
396	20230605	121000	148195285	4125	4125	4125	4125	0
397	20230605	120900	148195285	4125	4120	4125	4120	80
398	20230605	120800	147865635	4120	4125	4125	4120	15
399	20230605	120700	147803785	4125	4125	4125	4125	3
400	20230605	120600	147791410	4125	4130	4130	4125	104
401	20230605	120500	147362345	4135	4135	4135	4135	0
402	20230605	120400	147362345	4135	4135	4135	4135	0
403	20230605	120300	147362345	4135	4135	4135	4135	0
404	20230605	120200	147362345	4135	4135	4135	4135	0
405	20230605	120100	147362345	4135	4135	4135	4135	0
406	20230605	120000	147362345	4135	4135	4135	4135	0
407	20230605	115900	147362345	4135	4135	4135	4135	66
408	20230605	115800	147089435	4135	4135	4135	4135	0
409	20230605	115700	147089435	4135	4135	4135	4135	0
410	20230605	115600	147089435	4135	4135	4135	4135	0
411	20230605	115500	147089435	4135	4135	4135	4135	0
412	20230605	115400	147089435	4135	4135	4135	4135	1
413	20230605	115300	147085300	4135	4135	4135	4135	25
414	20230605	115200	146981925	4130	4130	4130	4130	0
415	20230605	115100	146981925	4130	4130	4130	4130	232
416	20230605	115000	146023765	4130	4130	4130	4130	98
417	20230605	114900	145619025	4130	4130	4130	4130	0
418	20230605	114800	145619025	4130	4130	4130	4130	40
419	20230605	114700	145453825	4130	4130	4130	4130	32
420	20230605	114600	145321665	4130	4130	4130	4130	0
421	20230605	114500	145321665	4130	4130	4130	4130	0
422	20230605	114400	145321665	4130	4130	4130	4130	72
423	20230605	114300	145024305	4130	4130	4130	4130	362
424	20230605	114200	143529245	4130	4130	4130	4130	154
425	20230605	114100	142893225	4130	4130	4130	4130	197
426	20230605	114000	142079615	4135	4135	4135	4135	0
427	20230605	113900	142079615	4135	4135	4135	4135	0
428	20230605	113800	142079615	4135	4135	4135	4135	0
429	20230605	113700	142079615	4135	4135	4135	4135	0
430	20230605	113600	142079615	4135	4135	4135	4135	38
431	20230605	113500	141922485	4135	4135	4135	4135	0
432	20230605	113400	141922485	4135	4135	4135	4135	36
433	20230605	113300	141773625	4135	4135	4135	4135	0
434	20230605	113200	141773625	4135	4135	4135	4135	30
435	20230605	113100	141649575	4130	4130	4130	4130	70
436	20230605	113000	141360475	4140	4140	4140	4140	1
437	20230605	112900	141356335	4135	4135	4135	4135	35
438	20230605	112800	141211610	4135	4135	4135	4135	0
439	20230605	112700	141211610	4135	4125	4135	4125	116
440	20230605	112600	140732750	4125	4125	4130	4125	98
441	20230605	112500	140328495	4130	4130	4130	4130	0
442	20230605	112400	140328495	4130	4130	4130	4130	85
443	20230605	112300	139977445	4130	4130	4130	4130	77
444	20230605	112200	139659435	4130	4125	4130	4125	71
445	20230605	112100	139366555	4120	4120	4120	4120	0
446	20230605	112000	139366555	4120	4120	4120	4120	141
447	20230605	111900	138785635	4140	4140	4140	4140	0
448	20230605	111800	138785635	4140	4140	4140	4140	0
449	20230605	111700	138785635	4140	4140	4140	4140	0
450	20230605	111600	138785635	4140	4140	4140	4140	0
451	20230605	111500	138785635	4140	4140	4140	4140	0
452	20230605	111400	138785635	4140	4140	4140	4140	70
453	20230605	111300	138495835	4140	4140	4140	4140	1207
454	20230605	111200	133498855	4140	4125	4140	4125	597
455	20230605	111100	131030540	4125	4120	4125	4120	99
456	20230605	111000	130622315	4120	4120	4120	4120	36
457	20230605	110900	130473995	4115	4120	4120	4110	3342
458	20230605	110800	116731965	4120	4120	4120	4120	70
459	20230605	110700	116443565	4125	4125	4125	4125	0
460	20230605	110600	116443565	4125	4125	4125	4120	113
461	20230605	110500	115977490	4125	4125	4125	4125	61
462	20230605	110400	115725865	4125	4125	4125	4125	0
463	20230605	110300	115725865	4125	4125	4125	4125	80
464	20230605	110200	115395865	4125	4125	4125	4125	70
465	20230605	110100	115107115	4125	4125	4125	4125	0
466	20230605	110000	115107115	4125	4125	4125	4125	70
467	20230605	105900	114818365	4125	4125	4125	4125	0
468	20230605	105800	114818365	4125	4125	4125	4125	0
469	20230605	105700	114818365	4125	4125	4125	4125	0
470	20230605	105600	114818365	4125	4125	4125	4125	149
471	20230605	105500	114203740	4125	4120	4125	4120	664
472	20230605	105400	111466690	4120	4120	4120	4120	13
473	20230605	105300	111413130	4120	4110	4120	4110	15
474	20230605	105200	111351470	4120	4120	4120	4120	440
475	20230605	105100	109538670	4120	4120	4120	4120	0
476	20230605	105000	109538670	4120	4120	4120	4120	10
477	20230605	104900	109497470	4120	4120	4120	4120	304
478	20230605	104800	108244990	4125	4125	4125	4125	0
479	20230605	104700	108244990	4125	4125	4125	4125	73
480	20230605	104600	107943865	4120	4120	4120	4120	50
481	20230605	104500	107737865	4125	4125	4125	4125	0
482	20230605	104400	107737865	4125	4125	4125	4125	0
483	20230605	104300	107737865	4125	4125	4125	4125	43
484	20230605	104200	107560490	4125	4125	4125	4125	163
485	20230605	104100	106888115	4125	4125	4125	4125	204
486	20230605	104000	106046615	4125	4125	4125	4125	0
487	20230605	103900	106046615	4125	4125	4125	4125	0
488	20230605	103800	106046615	4125	4125	4125	4125	0
489	20230605	103700	106046615	4125	4125	4125	4125	0
490	20230605	103600	106046615	4125	4125	4125	4125	0
491	20230605	103500	106046615	4125	4125	4125	4125	4
492	20230605	103400	106030115	4140	4140	4140	4140	100
493	20230605	103300	105616115	4140	4140	4140	4140	36
494	20230605	103200	105467075	4140	4140	4140	4140	0
495	20230605	103100	105467075	4140	4140	4140	4140	1
496	20230605	103000	105462935	4120	4125	4125	4120	8
497	20230605	102900	105429970	4140	4140	4140	4140	0
498	20230605	102800	105429970	4140	4125	4140	4120	457
499	20230605	102700	103546335	4120	4120	4120	4120	0
500	20230605	102600	103546335	4120	4125	4125	4120	1000
501	20230605	102500	99426305	4120	4120	4120	4120	0
502	20230605	102400	99426305	4120	4115	4130	4115	3321
503	20230605	102300	85733365	4100	4110	4110	4100	318
504	20230605	102200	84428760	4115	4115	4115	4115	18
505	20230605	102100	84354690	4115	4115	4115	4115	0
506	20230605	102000	84354690	4115	4115	4115	4115	0
507	20230605	101900	84354690	4115	4115	4115	4115	2
508	20230605	101800	84346460	4115	4115	4115	4115	61
509	20230605	101700	84095445	4115	4115	4115	4115	0
510	20230605	101600	84095445	4115	4115	4115	4115	0
511	20230605	101500	84095445	4115	4115	4115	4115	0
512	20230605	101400	84095445	4115	4115	4115	4115	0
513	20230605	101300	84095445	4115	4110	4115	4110	724
514	20230605	101200	81116860	4100	4100	4100	4100	39
515	20230605	101100	80956960	4095	4095	4095	4095	194
516	20230605	101000	80162530	4095	4095	4095	4095	0
517	20230605	100900	80162530	4095	4100	4100	4095	882
518	20230605	100800	76550700	4095	4095	4095	4095	1
519	20230605	100700	76546605	4095	4095	4095	4095	0
520	20230605	100600	76546605	4095	4090	4095	4085	222
521	20230605	100500	75638500	4085	4095	4095	4085	863
522	20230605	100400	72110560	4090	4090	4090	4090	200
523	20230605	100300	71292560	4085	4085	4085	4085	0
524	20230605	100200	71292560	4085	4115	4115	4085	859
525	20230605	100100	67779310	4115	4115	4115	4115	0
526	20230605	100000	67779310	4115	4115	4115	4115	0
527	20230605	095900	67779310	4115	4115	4115	4115	0
528	20230605	095800	67779310	4115	4115	4115	4115	10
529	20230605	095700	67738160	4115	4115	4115	4115	100
530	20230605	095600	67326660	4115	4110	4115	4110	1201
531	20230605	095500	62390545	4110	4110	4110	4110	0
532	20230605	095400	62390545	4110	4110	4110	4110	0
533	20230605	095300	62390545	4110	4110	4110	4110	1
534	20230605	095200	62386435	4085	4090	4090	4085	230
535	20230605	095100	61446270	4085	4085	4085	4085	0
536	20230605	095000	61446270	4085	4090	4090	4085	1100
537	20230605	094900	56952170	4115	4115	4115	4115	11
538	20230605	094800	56906905	4110	4110	4110	4110	100
539	20230605	094700	56495905	4110	4110	4110	4110	0
540	20230605	094600	56495905	4110	4110	4110	4110	6
541	20230605	094500	56471245	4090	4090	4090	4090	15
542	20230605	094400	56409895	4090	4090	4090	4090	1158
543	20230605	094300	51673675	4100	4100	4100	4100	69
544	20230605	094200	51390775	4090	4090	4090	4090	0
545	20230605	094100	51390775	4090	4095	4095	4090	545
546	20230605	094000	49160240	4115	4115	4115	4115	0
547	20230605	093900	49160240	4115	4115	4115	4115	2
548	20230605	093800	49152010	4090	4090	4090	4090	1397
549	20230605	093700	43438280	4115	4115	4115	4115	1
550	20230605	093600	43434165	4115	4115	4115	4115	2
551	20230605	093500	43425935	4090	4090	4090	4090	0
552	20230605	093400	43425935	4090	4090	4090	4090	0
553	20230605	093300	43425935	4090	4115	4115	4090	2
554	20230605	093200	43417730	4120	4120	4120	4120	0
555	20230605	093100	43417730	4120	4120	4120	4120	0
556	20230605	093000	43417730	4120	4120	4120	4120	1
557	20230605	092900	43413610	4090	4090	4090	4090	175
558	20230605	092800	42697860	4125	4125	4125	4125	0
559	20230605	092700	42697860	4125	4085	4125	4080	247
560	20230605	092600	41685645	4085	4085	4085	4085	0
561	20230605	092500	41685645	4085	4070	4085	4070	719
562	20230605	092400	38750770	4070	4080	4080	4070	190
563	20230605	092300	37976605	4085	4085	4085	4085	63
564	20230605	092200	37719250	4085	4090	4090	4085	239
565	20230605	092100	36742075	4095	4095	4095	4095	211
566	20230605	092000	35878030	4095	4095	4095	4095	1
567	20230605	091900	35873935	4100	4100	4100	4100	721
568	20230605	091800	32917835	4130	4130	4130	4130	0
569	20230605	091700	32917835	4130	4120	4130	4120	500
570	20230605	091600	30857345	4095	4095	4095	4095	0
571	20230605	091500	30857345	4095	4090	4095	4090	31
572	20230605	091400	30730545	4090	4100	4100	4090	111
573	20230605	091300	30275535	4100	4105	4105	4100	960
574	20230605	091200	26338435	4135	4135	4135	4135	0
575	20230605	091100	26338435	4135	4120	4135	4105	867
576	20230605	091000	22774245	4120	4120	4120	4120	295
577	20230605	090900	21558845	4120	4130	4130	4120	243
578	20230605	090800	20557440	4130	4135	4165	4130	285
579	20230605	090700	19375565	4130	4130	4130	4130	37
580	20230605	090600	19222755	4140	4140	4140	4140	29
581	20230605	090500	19102695	4125	4120	4125	4120	122
582	20230605	090400	18599805	4125	4120	4125	4120	628
583	20230605	090300	16009805	4115	4105	4115	4105	300
584	20230605	090200	14776805	4090	4115	4115	4090	1852
585	20230605	090100	7163880	4110	4110	4110	4110	0
586	20230605	090000	7163880	4110	4160	4160	4110	1729