KissMeData/430220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190600	64784915	2180	2180	2180	2180	3
3	20230605	190500	64784915	2180	2180	2180	2180	0
4	20230605	190400	64784915	2180	2180	2180	2180	0
5	20230605	190300	64784915	2180	2180	2180	2180	0
6	20230605	190200	64784915	2180	2180	2180	2180	0
7	20230605	190100	64784915	2180	2180	2180	2180	0
8	20230605	190000	64784915	2180	2180	2180	2180	0
9	20230605	185900	64784915	2180	2180	2180	2180	0
10	20230605	185800	64784915	2180	2180	2180	2180	0
11	20230605	185700	64784915	2180	2180	2180	2180	0
12	20230605	185600	64784915	2180	2180	2180	2180	0
13	20230605	185500	64784915	2180	2180	2180	2180	0
14	20230605	185400	64784915	2180	2180	2180	2180	0
15	20230605	185300	64784915	2180	2180	2180	2180	0
16	20230605	185200	64784915	2180	2180	2180	2180	0
17	20230605	185100	64784915	2180	2180	2180	2180	0
18	20230605	185000	64784915	2180	2180	2180	2180	0
19	20230605	184900	64784915	2180	2180	2180	2180	0
20	20230605	184800	64784915	2180	2180	2180	2180	0
21	20230605	184700	64784915	2180	2180	2180	2180	0
22	20230605	184600	64784915	2180	2180	2180	2180	0
23	20230605	184500	64784915	2180	2180	2180	2180	0
24	20230605	184400	64784915	2180	2180	2180	2180	0
25	20230605	184300	64784915	2180	2180	2180	2180	0
26	20230605	184200	64784915	2180	2180	2180	2180	0
27	20230605	184100	64784915	2180	2180	2180	2180	0
28	20230605	184000	64784915	2180	2180	2180	2180	0
29	20230605	183900	64784915	2180	2180	2180	2180	0
30	20230605	183800	64784915	2180	2180	2180	2180	0
31	20230605	183700	64784915	2180	2180	2180	2180	0
32	20230605	183600	64784915	2180	2180	2180	2180	3
33	20230605	183500	64784915	2180	2180	2180	2180	0
34	20230605	183400	64784915	2180	2180	2180	2180	0
35	20230605	183300	64784915	2180	2180	2180	2180	0
36	20230605	183200	64784915	2180	2180	2180	2180	0
37	20230605	183100	64784915	2180	2180	2180	2180	0
38	20230605	183000	64784915	2180	2180	2180	2180	0
39	20230605	182900	64784915	2180	2180	2180	2180	0
40	20230605	182800	64784915	2180	2180	2180	2180	0
41	20230605	182700	64784915	2180	2180	2180	2180	0
42	20230605	182600	64784915	2180	2180	2180	2180	0
43	20230605	182500	64784915	2180	2180	2180	2180	0
44	20230605	182400	64784915	2180	2180	2180	2180	0
45	20230605	182300	64784915	2180	2180	2180	2180	0
46	20230605	182200	64784915	2180	2180	2180	2180	0
47	20230605	182100	64784915	2180	2180	2180	2180	0
48	20230605	182000	64784915	2180	2180	2180	2180	0
49	20230605	181900	64784915	2180	2180	2180	2180	0
50	20230605	181800	64784915	2180	2180	2180	2180	0
51	20230605	181700	64784915	2180	2180	2180	2180	0
52	20230605	181600	64784915	2180	2180	2180	2180	0
53	20230605	181500	64784915	2180	2180	2180	2180	0
54	20230605	181400	64784915	2180	2180	2180	2180	0
55	20230605	181300	64784915	2180	2180	2180	2180	0
56	20230605	181200	64784915	2180	2180	2180	2180	0
57	20230605	181100	64784915	2180	2180	2180	2180	0
58	20230605	181000	64784915	2180	2180	2180	2180	0
59	20230605	180900	64784915	2180	2180	2180	2180	0
60	20230605	180800	64784915	2180	2180	2180	2180	0
61	20230605	180700	64784915	2180	2180	2180	2180	0
62	20230605	180600	64784915	2180	2180	2180	2180	3
63	20230605	180500	64784915	2180	2180	2180	2180	0
64	20230605	180400	64784915	2180	2180	2180	2180	0
65	20230605	180300	64784915	2180	2180	2180	2180	0
66	20230605	180200	64784915	2180	2180	2180	2180	0
67	20230605	180100	64784915	2180	2180	2180	2180	0
68	20230605	180000	64784915	2180	2180	2180	2180	0
69	20230605	175900	64784915	2180	2180	2180	2180	0
70	20230605	175800	64784915	2180	2180	2180	2180	0
71	20230605	175700	64784915	2180	2180	2180	2180	0
72	20230605	175600	64784915	2180	2180	2180	2180	0
73	20230605	175500	64784915	2180	2180	2180	2180	0
74	20230605	175400	64784915	2180	2180	2180	2180	0
75	20230605	175300	64784915	2180	2180	2180	2180	0
76	20230605	175200	64784915	2180	2180	2180	2180	0
77	20230605	175100	64784915	2180	2180	2180	2180	0
78	20230605	175000	64784915	2180	2180	2180	2180	0
79	20230605	174900	64784915	2180	2180	2180	2180	0
80	20230605	174800	64784915	2180	2180	2180	2180	0
81	20230605	174700	64784915	2180	2180	2180	2180	0
82	20230605	174600	64784915	2180	2180	2180	2180	0
83	20230605	174500	64784915	2180	2180	2180	2180	0
84	20230605	174400	64784915	2180	2180	2180	2180	0
85	20230605	174300	64784915	2180	2180	2180	2180	0
86	20230605	174200	64784915	2180	2180	2180	2180	0
87	20230605	174100	64784915	2180	2180	2180	2180	0
88	20230605	174000	64784915	2180	2180	2180	2180	0
89	20230605	173900	64784915	2180	2180	2180	2180	0
90	20230605	173800	64784915	2180	2180	2180	2180	0
91	20230605	173700	64784915	2180	2180	2180	2180	0
92	20230605	173600	64784915	2180	2180	2180	2180	3
93	20230605	173500	64784915	2180	2180	2180	2180	0
94	20230605	173400	64784915	2180	2180	2180	2180	0
95	20230605	173300	64784915	2180	2180	2180	2180	0
96	20230605	173200	64784915	2180	2180	2180	2180	0
97	20230605	173100	64784915	2180	2180	2180	2180	0
98	20230605	173000	64784915	2180	2180	2180	2180	0
99	20230605	172900	64784915	2180	2180	2180	2180	0
100	20230605	172800	64784915	2180	2180	2180	2180	0
101	20230605	172700	64784915	2180	2180	2180	2180	0
102	20230605	172600	64784915	2180	2180	2180	2180	0
103	20230605	172500	64784915	2180	2180	2180	2180	0
104	20230605	172400	64784915	2180	2180	2180	2180	0
105	20230605	172300	64784915	2180	2180	2180	2180	0
106	20230605	172200	64784915	2180	2180	2180	2180	0
107	20230605	172100	64784915	2180	2180	2180	2180	0
108	20230605	172000	64784915	2180	2180	2180	2180	0
109	20230605	171900	64784915	2180	2180	2180	2180	0
110	20230605	171800	64784915	2180	2180	2180	2180	0
111	20230605	171700	64784915	2180	2180	2180	2180	0
112	20230605	171600	64784915	2180	2180	2180	2180	0
113	20230605	171500	64784915	2180	2180	2180	2180	0
114	20230605	171400	64784915	2180	2180	2180	2180	0
115	20230605	171300	64784915	2180	2180	2180	2180	0
116	20230605	171200	64784915	2180	2180	2180	2180	0
117	20230605	171100	64784915	2180	2180	2180	2180	0
118	20230605	171000	64784915	2180	2180	2180	2180	0
119	20230605	170900	64784915	2180	2180	2180	2180	0
120	20230605	170800	64784915	2180	2180	2180	2180	0
121	20230605	170700	64784915	2180	2180	2180	2180	0
122	20230605	170600	64784915	2180	2180	2180	2180	3
123	20230605	170500	64784915	2180	2180	2180	2180	0
124	20230605	170400	64784915	2180	2180	2180	2180	0
125	20230605	170300	64784915	2180	2180	2180	2180	0
126	20230605	170200	64784915	2180	2180	2180	2180	0
127	20230605	170100	64784915	2180	2180	2180	2180	0
128	20230605	170000	64784915	2180	2180	2180	2180	0
129	20230605	165900	64784915	2180	2180	2180	2180	0
130	20230605	165800	64784915	2180	2180	2180	2180	0
131	20230605	165700	64784915	2180	2180	2180	2180	0
132	20230605	165600	64784915	2180	2180	2180	2180	0
133	20230605	165500	64784915	2180	2180	2180	2180	0
134	20230605	165400	64784915	2180	2180	2180	2180	0
135	20230605	165300	64784915	2180	2180	2180	2180	0
136	20230605	165200	64784915	2180	2180	2180	2180	0
137	20230605	165100	64784915	2180	2180	2180	2180	0
138	20230605	165000	64784915	2180	2180	2180	2180	0
139	20230605	164900	64784915	2180	2180	2180	2180	0
140	20230605	164800	64784915	2180	2180	2180	2180	0
141	20230605	164700	64784915	2180	2180	2180	2180	0
142	20230605	164600	64784915	2180	2180	2180	2180	0
143	20230605	164500	64784915	2180	2180	2180	2180	0
144	20230605	164400	64784915	2180	2180	2180	2180	0
145	20230605	164300	64784915	2180	2180	2180	2180	0
146	20230605	164200	64784915	2180	2180	2180	2180	0
147	20230605	164100	64784915	2180	2180	2180	2180	0
148	20230605	164000	64784915	2180	2180	2180	2180	0
149	20230605	163900	64784915	2180	2180	2180	2180	0
150	20230605	163800	64784915	2180	2180	2180	2180	0
151	20230605	163700	64784915	2180	2180	2180	2180	0
152	20230605	163600	64784915	2180	2180	2180	2180	3
153	20230605	163500	64784915	2180	2180	2180	2180	0
154	20230605	163400	64784915	2180	2180	2180	2180	0
155	20230605	163300	64784915	2180	2180	2180	2180	0
156	20230605	163200	64784915	2180	2180	2180	2180	0
157	20230605	163100	64784915	2180	2180	2180	2180	0
158	20230605	163000	64784915	2180	2180	2180	2180	0
159	20230605	162900	64784915	2180	2180	2180	2180	0
160	20230605	162800	64784915	2180	2180	2180	2180	0
161	20230605	162700	64784915	2180	2180	2180	2180	0
162	20230605	162600	64784915	2180	2180	2180	2180	0
163	20230605	162500	64784915	2180	2180	2180	2180	0
164	20230605	162400	64784915	2180	2180	2180	2180	0
165	20230605	162300	64784915	2180	2180	2180	2180	0
166	20230605	162200	64784915	2180	2180	2180	2180	0
167	20230605	162100	64784915	2180	2180	2180	2180	0
168	20230605	162000	64784915	2180	2180	2180	2180	0
169	20230605	161900	64784915	2180	2180	2180	2180	0
170	20230605	161800	64784915	2180	2180	2180	2180	0
171	20230605	161700	64784915	2180	2180	2180	2180	0
172	20230605	161600	64784915	2180	2180	2180	2180	0
173	20230605	161500	64784915	2180	2180	2180	2180	0
174	20230605	161400	64784915	2180	2180	2180	2180	0
175	20230605	161300	64784915	2180	2180	2180	2180	0
176	20230605	161200	64784915	2180	2180	2180	2180	0
177	20230605	161100	64784915	2180	2180	2180	2180	0
178	20230605	161000	64784915	2180	2180	2180	2180	0
179	20230605	160900	64784915	2180	2180	2180	2180	0
180	20230605	160800	64784915	2180	2180	2180	2180	0
181	20230605	160700	64784915	2180	2180	2180	2180	0
182	20230605	160600	64784915	2180	2180	2180	2180	3
183	20230605	160500	64784915	2180	2180	2180	2180	0
184	20230605	160400	64784915	2180	2180	2180	2180	0
185	20230605	160300	64784915	2180	2180	2180	2180	0
186	20230605	160200	64784915	2180	2180	2180	2180	0
187	20230605	160100	64784915	2180	2180	2180	2180	0
188	20230605	160000	64784915	2180	2180	2180	2180	0
189	20230605	155900	64784915	2180	2180	2180	2180	0
190	20230605	155800	64784915	2180	2180	2180	2180	0
191	20230605	155700	64784915	2180	2180	2180	2180	0
192	20230605	155600	64784915	2180	2180	2180	2180	0
193	20230605	155500	64784915	2180	2180	2180	2180	0
194	20230605	155400	64784915	2180	2180	2180	2180	0
195	20230605	155300	64784915	2180	2180	2180	2180	0
196	20230605	155200	64784915	2180	2180	2180	2180	0
197	20230605	155100	64784915	2180	2180	2180	2180	0
198	20230605	155000	64784915	2180	2180	2180	2180	0
199	20230605	154900	64784915	2180	2180	2180	2180	0
200	20230605	154800	64784915	2180	2180	2180	2180	0
201	20230605	154700	64784915	2180	2180	2180	2180	0
202	20230605	154600	64784915	2180	2180	2180	2180	0
203	20230605	154500	64784915	2180	2180	2180	2180	0
204	20230605	154400	64784915	2180	2180	2180	2180	0
205	20230605	154300	64784915	2180	2180	2180	2180	0
206	20230605	154200	64784915	2180	2180	2180	2180	0
207	20230605	154100	64784915	2180	2180	2180	2180	0
208	20230605	154000	64784915	2180	2180	2180	2180	0
209	20230605	153900	64784915	2180	2180	2180	2180	0
210	20230605	153800	64784915	2180	2180	2180	2180	0
211	20230605	153700	64784915	2180	2180	2180	2180	0
212	20230605	153600	64784915	2180	2180	2180	2180	3
213	20230605	153500	64784915	2180	2180	2180	2180	0
214	20230605	153400	64784915	2180	2180	2180	2180	0
215	20230605	153300	64784915	2180	2180	2180	2180	0
216	20230605	153200	64784915	2180	2180	2180	2180	0
217	20230605	153100	64784915	2180	2180	2180	2180	0
218	20230605	153000	64784915	2180	2180	2180	2180	3
219	20230605	152900	64778375	2185	2185	2185	2185	0
220	20230605	152800	64778375	2185	2185	2185	2185	0
221	20230605	152700	64778375	2185	2185	2185	2185	0
222	20230605	152600	64778375	2185	2185	2185	2185	0
223	20230605	152500	64778375	2185	2185	2185	2185	0
224	20230605	152400	64778375	2185	2185	2185	2185	0
225	20230605	152300	64778375	2185	2185	2185	2185	0
226	20230605	152200	64778375	2185	2185	2185	2185	0
227	20230605	152100	64778375	2185	2185	2185	2185	0
228	20230605	152000	64778375	2185	2185	2185	2185	0
229	20230605	151900	64778375	2185	2175	2185	2175	47
230	20230605	151800	64676100	2185	2185	2185	2185	0
231	20230605	151700	64676100	2185	2185	2185	2185	0
232	20230605	151600	64676100	2185	2185	2185	2185	10
233	20230605	151500	64654250	2175	2175	2175	2175	41
234	20230605	151400	64565075	2185	2185	2185	2185	0
235	20230605	151300	64565075	2185	2185	2185	2185	0
236	20230605	151200	64565075	2185	2185	2185	2185	0
237	20230605	151100	64565075	2185	2175	2185	2175	51
238	20230605	151000	64454050	2185	2180	2185	2180	20
239	20230605	150900	64410400	2175	2185	2185	2175	136
240	20230605	150800	64114500	2175	2175	2175	2175	0
241	20230605	150700	64114500	2175	2180	2180	2175	42
242	20230605	150600	64023110	2180	2180	2180	2180	0
243	20230605	150500	64023110	2180	2180	2180	2180	0
244	20230605	150400	64023110	2180	2180	2180	2180	0
245	20230605	150300	64023110	2180	2180	2180	2180	41
246	20230605	150200	63933730	2185	2185	2185	2185	0
247	20230605	150100	63933730	2185	2185	2185	2185	0
248	20230605	150000	63933730	2185	2185	2185	2185	0
249	20230605	145900	63933730	2185	2185	2185	2180	197
250	20230605	145800	63503495	2185	2185	2185	2185	17
251	20230605	145700	63466350	2185	2185	2185	2185	40
252	20230605	145600	63378950	2185	2180	2185	2180	75
253	20230605	145500	63215280	2185	2185	2185	2185	169
254	20230605	145400	62846015	2185	2185	2185	2185	20
255	20230605	145300	62802315	2185	2185	2185	2185	40
256	20230605	145200	62714915	2185	2185	2185	2180	155
257	20230605	145100	62376450	2185	2185	2185	2185	36
258	20230605	145000	62297790	2185	2185	2185	2185	20
259	20230605	144900	62254090	2185	2185	2185	2185	40
260	20230605	144800	62166690	2180	2185	2185	2180	182
261	20230605	144700	61769225	2185	2185	2185	2185	42
262	20230605	144600	61677455	2185	2185	2185	2185	18
263	20230605	144500	61638125	2185	2180	2185	2180	724
264	20230605	144400	60059685	2185	2185	2185	2180	182
265	20230605	144300	59662225	2185	2185	2185	2185	17
266	20230605	144200	59625080	2185	2185	2185	2185	40
267	20230605	144100	59537680	2185	2185	2185	2185	22
268	20230605	144000	59489610	2185	2185	2185	2180	193
269	20230605	143900	59068110	2185	2185	2185	2185	18
270	20230605	143800	59028780	2185	2180	2185	2180	42
271	20230605	143700	58937105	2180	2180	2180	2180	23
272	20230605	143600	58886965	2185	2185	2185	2185	150
273	20230605	143500	58559215	2185	2185	2185	2185	17
274	20230605	143400	58522070	2185	2180	2185	2180	42
275	20230605	143300	58430400	2180	2180	2180	2180	21
276	20230605	143200	58384620	2185	2185	2185	2185	183
277	20230605	143100	57984765	2185	2185	2185	2185	20
278	20230605	143000	57941065	2185	2185	2185	2185	21
279	20230605	142900	57895180	2185	2180	2185	2180	94
280	20230605	142800	57690075	2185	2180	2185	2180	129
281	20230605	142700	57408370	2185	2185	2185	2185	40
282	20230605	142600	57320970	2185	2185	2185	2185	20
283	20230605	142500	57277270	2185	2185	2185	2180	84
284	20230605	142400	57093940	2185	2180	2185	2180	65
285	20230605	142300	56952150	2185	2185	2185	2185	40
286	20230605	142200	56864750	2185	2185	2185	2185	20
287	20230605	142100	56821050	2185	2185	2185	2180	82
288	20230605	142000	56642085	2180	2180	2180	2180	26
289	20230605	141900	56585405	2180	2180	2180	2180	40
290	20230605	141800	56498205	2180	2180	2180	2180	24
291	20230605	141700	56445885	2185	2185	2185	2185	36
292	20230605	141600	56367225	2185	2185	2185	2185	133
293	20230605	141500	56076620	2185	2185	2185	2185	21
294	20230605	141400	56030735	2185	2180	2185	2180	43
295	20230605	141300	55936985	2185	2185	2185	2185	16
296	20230605	141200	55902025	2185	2185	2185	2185	149
297	20230605	141100	55576460	2185	2180	2185	2180	24
298	20230605	141000	55524040	2180	2180	2180	2180	38
299	20230605	140900	55441200	2185	2185	2185	2185	19
300	20230605	140800	55399685	2185	2185	2185	2185	152
301	20230605	140700	55067565	2185	2180	2185	2180	24
302	20230605	140600	55015195	2180	2185	2185	2180	94
303	20230605	140500	54810170	2185	2185	2185	2185	19
304	20230605	140400	54768655	2180	2180	2180	2180	93
305	20230605	140300	54565915	2180	2180	2180	2180	20
306	20230605	140200	54522315	2180	2180	2180	2175	86
307	20230605	140100	54335045	2180	2180	2180	2180	16
308	20230605	140000	54300165	2180	2180	2180	2180	168
309	20230605	135900	53933925	2180	2180	2180	2180	38
310	20230605	135800	53851085	2180	2180	2180	2180	18
311	20230605	135700	53811845	2185	2185	2185	2185	40
312	20230605	135600	53724445	2185	2180	2185	2180	104
313	20230605	135500	53497220	2180	2180	2180	2180	39
314	20230605	135400	53412200	2185	2185	2185	2185	19
315	20230605	135300	53370685	2185	2185	2185	2185	40
316	20230605	135200	53283285	2185	2185	2185	2185	159
317	20230605	135100	52935870	2185	2180	2185	2180	39
318	20230605	135000	52850835	2180	2185	2185	2180	25
319	20230605	134900	52796235	2185	2180	2185	2180	125
320	20230605	134800	52523120	2180	2180	2180	2180	20
321	20230605	134700	52479520	2180	2180	2185	2180	42
322	20230605	134600	52387855	2185	2185	2185	2185	18
323	20230605	134500	52348525	2185	2185	2185	2185	145
324	20230605	134400	52031700	2185	2180	2185	2180	44
325	20230605	134300	51935685	2180	2180	2180	2180	16
326	20230605	134200	51900805	2185	2185	2185	2185	40
327	20230605	134100	51813405	2185	2185	2185	2185	118
328	20230605	134000	51555575	2185	2180	2185	2180	39
329	20230605	133900	51470470	2180	2180	2180	2180	20
330	20230605	133800	51426870	2185	2180	2185	2180	3027
331	20230605	133700	44825340	2180	2180	2180	2180	151
332	20230605	133600	44496160	2180	2180	2180	2180	42
333	20230605	133500	44404600	2175	2180	2180	2175	59
334	20230605	133400	44276185	2180	2180	2180	2180	40
335	20230605	133300	44188985	2180	2180	2180	2180	114
336	20230605	133200	43940465	2180	2175	2180	2175	69
337	20230605	133100	43790255	2180	2180	2180	2180	16
338	20230605	133000	43755375	2180	2180	2180	2180	22
339	20230605	132900	43707415	2180	2180	2180	2180	182
340	20230605	132800	43310655	2180	2175	2180	2175	17
341	20230605	132700	43273670	2175	2180	2180	2175	66
342	20230605	132600	43129920	2180	2180	2180	2180	21
343	20230605	132500	43084140	2180	2175	2180	2175	94
344	20230605	132400	42879595	2175	2170	2175	2170	62
345	20230605	132300	42744955	2175	2175	2175	2175	40
346	20230605	132200	42657955	2175	2175	2175	2175	22
347	20230605	132100	42610105	2175	2175	2175	2175	163
348	20230605	132000	42255580	2175	2170	2175	2170	61
349	20230605	131900	42123110	2175	2175	2175	2175	40
350	20230605	131800	42036110	2175	2175	2175	2175	23
351	20230605	131700	41986085	2175	2175	2175	2175	137
352	20230605	131600	41688110	2175	2175	2175	2170	69
353	20230605	131500	41538245	2175	2175	2175	2175	22
354	20230605	131400	41490395	2175	2175	2175	2175	39
355	20230605	131300	41405570	2175	2175	2175	2175	135
356	20230605	131200	41111945	2175	2175	2175	2170	81
357	20230605	131100	40935975	2175	2175	2175	2175	22
358	20230605	131000	40888125	2175	2175	2175	2175	39
359	20230605	130900	40803300	2175	2175	2175	2175	126
360	20230605	130800	40529250	2175	2175	2175	2170	82
361	20230605	130700	40351110	2175	2175	2175	2175	23
362	20230605	130600	40301085	2175	2175	2175	2175	40
363	20230605	130500	40214085	2170	2170	2170	2170	41
364	20230605	130400	40125115	2175	2175	2175	2175	40
365	20230605	130300	40038115	2175	2175	2175	2175	22
366	20230605	130200	39990265	2175	2175	2175	2175	41
367	20230605	130100	39901090	2175	2170	2175	2170	154
368	20230605	130000	39566350	2175	2175	2175	2175	20
369	20230605	125900	39522850	2175	2175	2175	2175	43
370	20230605	125800	39429325	2175	2175	2175	2175	17
371	20230605	125700	39392350	2175	2175	2175	2170	216
372	20230605	125600	38922755	2175	2175	2175	2175	23
373	20230605	125500	38872730	2175	2175	2175	2175	39
374	20230605	125400	38787905	2175	2175	2175	2175	18
375	20230605	125300	38748755	2170	2175	2175	2170	57
376	20230605	125200	38624985	2175	2175	2175	2175	23
377	20230605	125100	38574960	2175	2175	2175	2175	37
378	20230605	125000	38494485	2175	2175	2175	2175	20
379	20230605	124900	38450985	2175	2175	2175	2170	195
380	20230605	124800	38027070	2175	2175	2175	2175	20
381	20230605	124700	37983570	2175	2175	2175	2175	42
382	20230605	124600	37892220	2175	2175	2175	2175	115
383	20230605	124500	37642095	2170	2175	2175	2170	62
384	20230605	124400	37507450	2175	2175	2175	2175	40
385	20230605	124300	37420450	2175	2175	2175	2175	19
386	20230605	124200	37379125	2175	2170	2175	2170	82
387	20230605	124100	37200985	2175	2175	2175	2175	23
388	20230605	124000	37150960	2175	2175	2175	2175	129
389	20230605	123900	36870385	2175	2175	2175	2175	17
390	20230605	123800	36833410	2175	2170	2175	2170	161
391	20230605	123700	36483440	2175	2175	2175	2175	23
392	20230605	123600	36433415	2175	2175	2175	2175	37
393	20230605	123500	36352940	2175	2170	2175	2170	20
394	20230605	123400	36309530	2170	2175	2175	2170	167
395	20230605	123300	35946425	2175	2175	2175	2175	24
396	20230605	123200	35894225	2175	2175	2175	2175	40
397	20230605	123100	35807225	2175	2170	2175	2170	34
398	20230605	123000	35733365	2170	2175	2175	2170	120
399	20230605	122900	35472480	2175	2175	2175	2175	41
400	20230605	122800	35383305	2175	2175	2175	2175	16
401	20230605	122700	35348505	2175	2175	2175	2175	40
402	20230605	122600	35261505	2180	2180	2180	2180	164
403	20230605	122500	34903985	2180	2180	2180	2180	44
404	20230605	122400	34808065	2180	2180	2180	2180	16
405	20230605	122300	34773185	2180	2175	2180	2175	40
406	20230605	122200	34686105	2175	2175	2180	2175	101
407	20230605	122100	34466315	2175	2175	2175	2175	38
408	20230605	122000	34383665	2175	2175	2175	2175	19
409	20230605	121900	34342340	2175	2170	2175	2170	47
410	20230605	121800	34240325	2175	2175	2175	2175	134
411	20230605	121700	33948875	2175	2175	2175	2175	40
412	20230605	121600	33861875	2175	2170	2175	2170	23
413	20230605	121500	33811900	2170	2170	2170	2170	31
414	20230605	121400	33744630	2175	2175	2175	2175	151
415	20230605	121300	33416205	2175	2175	2175	2175	16
416	20230605	121200	33381405	2175	2170	2175	2170	46
417	20230605	121100	33281460	2170	2170	2170	2170	21
418	20230605	121000	33235890	2175	2175	2175	2175	161
419	20230605	120900	32885715	2175	2175	2175	2175	20
420	20230605	120800	32842215	2175	2170	2175	2170	46
421	20230605	120700	32742370	2175	2175	2175	2175	20
422	20230605	120600	32698870	2175	2175	2175	2175	144
423	20230605	120500	32385670	2175	2175	2175	2175	16
424	20230605	120400	32350870	2175	2170	2175	2170	47
425	20230605	120300	32248855	2175	2175	2175	2175	22
426	20230605	120200	32201005	2175	2175	2175	2175	154
427	20230605	120100	31866055	2175	2175	2175	2175	18
428	20230605	120000	31826905	2175	2170	2175	2170	28
429	20230605	115900	31766120	2170	2175	2175	2170	39
430	20230605	115800	31681385	2175	2175	2175	2175	128
431	20230605	115700	31402985	2175	2170	2175	2170	42
432	20230605	115600	31311690	2170	2170	2170	2170	31
433	20230605	115500	31244420	2175	2175	2175	2175	40
434	20230605	115400	31157420	2175	2175	2175	2175	143
435	20230605	115300	30846395	2175	2170	2175	2170	42
436	20230605	115200	30755105	2170	2170	2170	2170	29
437	20230605	115100	30692175	2175	2175	2175	2175	41
438	20230605	115000	30603000	2175	2175	2175	2175	111
439	20230605	114900	30361575	2175	2170	2175	2170	42
440	20230605	114800	30270335	2170	2170	2170	2170	20
441	20230605	114700	30226935	2175	2175	2175	2175	42
442	20230605	114600	30135585	2175	2175	2175	2175	135
443	20230605	114500	29841960	2175	2170	2175	2170	27
444	20230605	114400	29783310	2170	2175	2175	2170	48
445	20230605	114300	29679040	2175	2175	2175	2175	123
446	20230605	114200	29411515	2175	2175	2175	2175	40
447	20230605	114100	29324515	2175	2170	2175	2170	26
448	20230605	114000	29268040	2170	2175	2175	2170	48
449	20230605	113900	29163775	2175	2175	2175	2175	134
450	20230605	113800	28872325	2180	2175	2180	2175	42
451	20230605	113700	28780840	2175	2175	2175	2175	26
452	20230605	113600	28724290	2180	2180	2180	2180	42
453	20230605	113500	28632730	2180	2180	2180	2180	125
454	20230605	113400	28360230	2180	2175	2180	2175	40
455	20230605	113300	28273130	2175	2175	2175	2175	22
456	20230605	113200	28225280	2180	2180	2180	2180	40
457	20230605	113100	28138080	2180	2180	2180	2180	160
458	20230605	113000	27789280	2180	2175	2180	2175	26
459	20230605	112900	27732615	2175	2175	2175	2175	38
460	20230605	112800	27649965	2180	2180	2180	2180	18
461	20230605	112700	27610725	2180	2180	2180	2180	121
462	20230605	112600	27346945	2175	2175	2175	2175	26
463	20230605	112500	27290395	2175	2175	2180	2175	40
464	20230605	112400	27203325	2175	2175	2175	2175	16
465	20230605	112300	27168525	2175	2180	2180	2175	179
466	20230605	112200	26778420	2180	2175	2180	2175	25
467	20230605	112100	26724040	2175	2180	2180	2175	38
468	20230605	112000	26641285	2180	2180	2180	2180	19
469	20230605	111900	26599865	2180	2175	2180	2175	123
470	20230605	111800	26331825	2175	2175	2175	2175	21
471	20230605	111700	26286150	2180	2180	2180	2180	40
472	20230605	111600	26198950	2180	2180	2180	2180	19
473	20230605	111500	26157530	2180	2180	2180	2180	146
474	20230605	111400	25839250	2180	2175	2180	2175	47
475	20230605	111300	25737000	2180	2180	2180	2180	16
476	20230605	111200	25702120	2180	2180	2180	2180	40
477	20230605	111100	25614920	2180	2180	2180	2180	116
478	20230605	111000	25362040	2180	2175	2180	2175	43
479	20230605	110900	25268505	2180	2180	2180	2180	17
480	20230605	110800	25231445	2180	2180	2180	2180	40
481	20230605	110700	25144245	2180	2175	2180	2175	163
482	20230605	110600	24789030	2175	2180	2180	2175	39
483	20230605	110500	24704095	2180	2180	2180	2180	18
484	20230605	110400	24664855	2180	2180	2180	2175	40
485	20230605	110300	24577660	2180	2180	2180	2180	106
486	20230605	110200	24346580	2180	2180	2180	2175	66
487	20230605	110100	24202905	2180	2180	2180	2180	17
488	20230605	110000	24165845	2180	2175	2180	2175	29
489	20230605	105900	24102665	2180	2180	2180	2175	170
490	20230605	105800	23732110	2180	2175	2180	2175	62
491	20230605	105700	23597160	2180	2180	2180	2180	40
492	20230605	105600	23509960	2180	2180	2180	2180	21
493	20230605	105500	23464180	2180	2175	2180	2175	58
494	20230605	105400	23337935	2170	2175	2175	2170	58
495	20230605	105300	23211990	2175	2175	2175	2175	40
496	20230605	105200	23124990	2180	2175	2180	2175	4249
497	20230605	105100	13883085	2175	2175	2175	2175	174
498	20230605	105000	13504635	2170	2175	2175	2170	58
499	20230605	104900	13378695	2170	2175	2175	2170	48
500	20230605	104800	13274335	2175	2175	2175	2175	24
501	20230605	104700	13222135	2175	2175	2175	2170	180
502	20230605	104600	12830875	2175	2170	2175	2170	19
503	20230605	104500	12789560	2170	2170	2175	2170	25
504	20230605	104400	12735210	2175	2175	2175	2175	44
505	20230605	104300	12639510	2170	2170	2170	2170	42
506	20230605	104200	12548370	2175	2175	2175	2175	40
507	20230605	104100	12461370	2175	2170	2175	2170	24
508	20230605	104000	12409175	2170	2165	2170	2165	65
509	20230605	103900	12268250	2165	2165	2165	2165	16
510	20230605	103800	12233610	2170	2170	2170	2170	40
511	20230605	103700	12146810	2170	2165	2170	2165	20
512	20230605	103600	12103415	2170	2175	2175	2165	197
513	20230605	103500	11675300	2175	2175	2175	2170	68
514	20230605	103400	11527640	2175	2175	2175	2175	40
515	20230605	103300	11440640	2175	2170	2175	2170	24
516	20230605	103200	11388450	2175	2170	2175	2170	59
517	20230605	103100	11260330	2175	2175	2175	2175	16
518	20230605	103000	11225530	2175	2175	2175	2175	21
519	20230605	102900	11179855	2175	2170	2175	2170	40
520	20230605	102800	11092960	2150	2170	2175	2150	478
521	20230605	102700	10061390	2170	2170	2170	2165	82
522	20230605	102600	9883660	2170	2170	2170	2170	20
523	20230605	102500	9840260	2170	2170	2170	2170	42
524	20230605	102400	9749120	2170	2165	2170	2165	59
525	20230605	102300	9621295	2170	2170	2170	2170	40
526	20230605	102200	9534495	2170	2170	2170	2170	24
527	20230605	102100	9482415	2170	2160	2170	2160	43
528	20230605	102000	9389465	2160	2155	2160	2155	59
529	20230605	101900	9262235	2160	2160	2160	2160	40
530	20230605	101800	9175835	2160	2160	2160	2160	23
531	20230605	101700	9126155	2160	2155	2160	2155	46
532	20230605	101600	9027000	2160	2160	2160	2160	100
533	20230605	101500	8811000	2160	2160	2160	2160	23
534	20230605	101400	8761320	2160	2160	2160	2160	37
535	20230605	101300	8681400	2160	2155	2160	2155	26
536	20230605	101200	8625330	2155	2160	2160	2155	153
537	20230605	101100	8294970	2160	2160	2160	2160	21
538	20230605	101000	8249610	2160	2155	2160	2155	40
539	20230605	100900	8163215	2155	2155	2155	2155	20
540	20230605	100800	8120115	2155	2160	2160	2155	149
541	20230605	100700	7798375	2160	2160	2160	2160	21
542	20230605	100600	7753015	2160	2155	2160	2155	46
543	20230605	100500	7653765	2155	2155	2155	2155	20
544	20230605	100400	7610665	2160	2160	2160	2160	176
545	20230605	100300	7230505	2160	2160	2160	2160	24
546	20230605	100200	7178665	2160	2155	2160	2155	40
547	20230605	100100	7092360	2155	2155	2155	2155	22
548	20230605	100000	7044950	2160	2160	2160	2160	108
549	20230605	095900	6811670	2160	2160	2160	2160	42
550	20230605	095800	6720950	2160	2160	2160	2160	16
551	20230605	095700	6686390	2160	2160	2160	2155	60
552	20230605	095600	6557000	2160	2160	2160	2160	148
553	20230605	095500	6237320	2160	2160	2160	2160	43
554	20230605	095400	6144440	2160	2155	2160	2155	22
555	20230605	095300	6097005	2155	2160	2160	2155	40
556	20230605	095200	6010725	2160	2160	2160	2160	119
557	20230605	095100	5753685	2160	2160	2160	2160	39
558	20230605	095000	5669445	2160	2155	2160	2155	23
559	20230605	094900	5619865	2155	2160	2160	2155	40
560	20230605	094800	5533575	2160	2160	2160	2160	143
561	20230605	094700	5224695	2160	2160	2160	2160	39
562	20230605	094600	5140455	2160	2155	2160	2155	27
563	20230605	094500	5082210	2155	2160	2160	2155	49
564	20230605	094400	4976500	2160	2160	2160	2160	139
565	20230605	094300	4676260	2160	2155	2160	2155	29
566	20230605	094200	4613625	2155	2155	2155	2155	40
567	20230605	094100	4527425	2160	2160	2160	2160	122
568	20230605	094000	4263905	2160	2160	2160	2160	170
569	20230605	093900	3896705	2160	2160	2160	2160	16
570	20230605	093800	3862145	2160	2155	2160	2155	46
571	20230605	093700	3762995	2160	2160	2160	2160	114
572	20230605	093600	3516755	2160	2160	2160	2160	42
573	20230605	093500	3426035	2160	2155	2160	2155	25
574	20230605	093400	3372085	2155	2160	2160	2155	49
575	20230605	093300	3266400	2160	2160	2160	2160	139
576	20230605	093200	2966160	2160	2160	2160	2160	40
577	20230605	093100	2879760	2160	2155	2160	2155	18
578	20230605	093000	2840940	2155	2155	2155	2155	30
579	20230605	092900	2776290	2160	2160	2160	2160	145
580	20230605	092800	2463090	2160	2155	2160	2155	19
581	20230605	092700	2422055	2155	2155	2155	2155	40
582	20230605	092600	2335855	2160	2160	2160	2160	21
583	20230605	092500	2290495	2160	2160	2160	2160	169
584	20230605	092400	1925455	2160	2160	2160	2160	70
585	20230605	092300	1774255	2160	2150	2160	2150	82
586	20230605	092200	1597555	2160	2160	2160	2160	22
587	20230605	092100	1550035	2160	2160	2160	2160	194
588	20230605	092000	1130995	2160	2160	2160	2160	17
589	20230605	091900	1094275	2160	2160	2160	2160	20
590	20230605	091800	1051075	2155	2155	2155	2155	41
591	20230605	091700	962720	2155	2155	2155	2155	42
592	20230605	091600	872210	2160	2160	2160	2160	0
593	20230605	091500	872210	2160	2160	2160	2160	0
594	20230605	091400	872210	2160	2160	2160	2160	0
595	20230605	091300	872210	2160	2160	2160	2160	78
596	20230605	091200	703730	2150	2150	2150	2150	0
597	20230605	091100	703730	2150	2150	2150	2150	41
598	20230605	091000	615580	2160	2160	2160	2160	0
599	20230605	090900	615580	2160	2155	2160	2155	111
600	20230605	090800	375835	2150	2150	2150	2150	0
601	20230605	090700	375835	2150	2150	2150	2150	42
602	20230605	090600	285535	2150	2150	2150	2150	0
603	20230605	090500	285535	2150	2150	2150	2150	50
604	20230605	090400	178035	2145	2145	2145	2145	0
605	20230605	090300	178035	2145	2145	2145	2145	41
606	20230605	090200	90090	2145	2145	2145	2145	0
607	20230605	090100	90090	2145	2145	2145	2145	0
608	20230605	090000	90090	2145	2145	2145	2145	42