KissMeData/162300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190400	287608220	4120	4120	4120	4120	1590
3	20230605	190300	287608220	4120	4120	4120	4120	0
4	20230605	190200	287608220	4120	4120	4120	4120	0
5	20230605	190100	287608220	4120	4120	4120	4120	0
6	20230605	190000	287608220	4120	4120	4120	4120	0
7	20230605	185900	287608220	4120	4120	4120	4120	0
8	20230605	185800	287608220	4120	4120	4120	4120	0
9	20230605	185700	287608220	4120	4120	4120	4120	0
10	20230605	185600	287608220	4120	4120	4120	4120	0
11	20230605	185500	287608220	4120	4120	4120	4120	0
12	20230605	185400	287608220	4120	4120	4120	4120	0
13	20230605	185300	287608220	4120	4120	4120	4120	0
14	20230605	185200	287608220	4120	4120	4120	4120	0
15	20230605	185100	287608220	4120	4120	4120	4120	0
16	20230605	185000	287608220	4120	4120	4120	4120	0
17	20230605	184900	287608220	4120	4120	4120	4120	0
18	20230605	184800	287608220	4120	4120	4120	4120	0
19	20230605	184700	287608220	4120	4120	4120	4120	0
20	20230605	184600	287608220	4120	4120	4120	4120	0
21	20230605	184500	287608220	4120	4120	4120	4120	0
22	20230605	184400	287608220	4120	4120	4120	4120	0
23	20230605	184300	287608220	4120	4120	4120	4120	0
24	20230605	184200	287608220	4120	4120	4120	4120	0
25	20230605	184100	287608220	4120	4120	4120	4120	0
26	20230605	184000	287608220	4120	4120	4120	4120	0
27	20230605	183900	287608220	4120	4120	4120	4120	0
28	20230605	183800	287608220	4120	4120	4120	4120	0
29	20230605	183700	287608220	4120	4120	4120	4120	0
30	20230605	183600	287608220	4120	4120	4120	4120	0
31	20230605	183500	287608220	4120	4120	4120	4120	0
32	20230605	183400	287608220	4120	4120	4120	4120	1590
33	20230605	183300	287608220	4120	4120	4120	4120	0
34	20230605	183200	287608220	4120	4120	4120	4120	0
35	20230605	183100	287608220	4120	4120	4120	4120	0
36	20230605	183000	287608220	4120	4120	4120	4120	0
37	20230605	182900	287608220	4120	4120	4120	4120	0
38	20230605	182800	287608220	4120	4120	4120	4120	0
39	20230605	182700	287608220	4120	4120	4120	4120	0
40	20230605	182600	287608220	4120	4120	4120	4120	0
41	20230605	182500	287608220	4120	4120	4120	4120	0
42	20230605	182400	287608220	4120	4120	4120	4120	0
43	20230605	182300	287608220	4120	4120	4120	4120	0
44	20230605	182200	287608220	4120	4120	4120	4120	0
45	20230605	182100	287608220	4120	4120	4120	4120	0
46	20230605	182000	287608220	4120	4120	4120	4120	0
47	20230605	181900	287608220	4120	4120	4120	4120	0
48	20230605	181800	287608220	4120	4120	4120	4120	0
49	20230605	181700	287608220	4120	4120	4120	4120	0
50	20230605	181600	287608220	4120	4120	4120	4120	0
51	20230605	181500	287608220	4120	4120	4120	4120	0
52	20230605	181400	287608220	4120	4120	4120	4120	0
53	20230605	181300	287608220	4120	4120	4120	4120	0
54	20230605	181200	287608220	4120	4120	4120	4120	0
55	20230605	181100	287608220	4120	4120	4120	4120	0
56	20230605	181000	287608220	4120	4120	4120	4120	0
57	20230605	180900	287608220	4120	4120	4120	4120	0
58	20230605	180800	287608220	4120	4120	4120	4120	0
59	20230605	180700	287608220	4120	4120	4120	4120	0
60	20230605	180600	287608220	4120	4120	4120	4120	0
61	20230605	180500	287608220	4120	4120	4120	4120	0
62	20230605	180400	287608220	4120	4120	4120	4120	1590
63	20230605	180300	287608220	4120	4120	4120	4120	0
64	20230605	180200	287608220	4120	4120	4120	4120	0
65	20230605	180100	287608220	4120	4120	4120	4120	0
66	20230605	180000	287608220	4120	4120	4120	4120	0
67	20230605	175900	287608220	4120	4120	4120	4120	0
68	20230605	175800	287608220	4120	4120	4120	4120	0
69	20230605	175700	287608220	4120	4120	4120	4120	0
70	20230605	175600	287608220	4120	4120	4120	4120	0
71	20230605	175500	287608220	4120	4120	4120	4120	0
72	20230605	175400	287608220	4120	4120	4120	4120	0
73	20230605	175300	287608220	4120	4120	4120	4120	0
74	20230605	175200	287608220	4120	4120	4120	4120	0
75	20230605	175100	287608220	4120	4120	4120	4120	0
76	20230605	175000	287608220	4120	4120	4120	4120	0
77	20230605	174900	287608220	4120	4120	4120	4120	0
78	20230605	174800	287608220	4120	4120	4120	4120	0
79	20230605	174700	287608220	4120	4120	4120	4120	0
80	20230605	174600	287608220	4120	4120	4120	4120	0
81	20230605	174500	287608220	4120	4120	4120	4120	0
82	20230605	174400	287608220	4120	4120	4120	4120	0
83	20230605	174300	287608220	4120	4120	4120	4120	0
84	20230605	174200	287608220	4120	4120	4120	4120	0
85	20230605	174100	287608220	4120	4120	4120	4120	0
86	20230605	174000	287608220	4120	4120	4120	4120	0
87	20230605	173900	287608220	4120	4120	4120	4120	0
88	20230605	173800	287608220	4120	4120	4120	4120	0
89	20230605	173700	287608220	4120	4120	4120	4120	0
90	20230605	173600	287608220	4120	4120	4120	4120	0
91	20230605	173500	287608220	4120	4120	4120	4120	0
92	20230605	173400	287608220	4120	4120	4120	4120	1590
93	20230605	173300	287608220	4120	4120	4120	4120	0
94	20230605	173200	287608220	4120	4120	4120	4120	0
95	20230605	173100	287608220	4120	4120	4120	4120	0
96	20230605	173000	287608220	4120	4120	4120	4120	0
97	20230605	172900	287608220	4120	4120	4120	4120	0
98	20230605	172800	287608220	4120	4120	4120	4120	0
99	20230605	172700	287608220	4120	4120	4120	4120	0
100	20230605	172600	287608220	4120	4120	4120	4120	0
101	20230605	172500	287608220	4120	4120	4120	4120	0
102	20230605	172400	287608220	4120	4120	4120	4120	0
103	20230605	172300	287608220	4120	4120	4120	4120	0
104	20230605	172200	287608220	4120	4120	4120	4120	0
105	20230605	172100	287608220	4120	4120	4120	4120	0
106	20230605	172000	287608220	4120	4120	4120	4120	0
107	20230605	171900	287608220	4120	4120	4120	4120	0
108	20230605	171800	287608220	4120	4120	4120	4120	0
109	20230605	171700	287608220	4120	4120	4120	4120	0
110	20230605	171600	287608220	4120	4120	4120	4120	0
111	20230605	171500	287608220	4120	4120	4120	4120	0
112	20230605	171400	287608220	4120	4120	4120	4120	0
113	20230605	171300	287608220	4120	4120	4120	4120	0
114	20230605	171200	287608220	4120	4120	4120	4120	0
115	20230605	171100	287608220	4120	4120	4120	4120	0
116	20230605	171000	287608220	4120	4120	4120	4120	0
117	20230605	170900	287608220	4120	4120	4120	4120	0
118	20230605	170800	287608220	4120	4120	4120	4120	0
119	20230605	170700	287608220	4120	4120	4120	4120	0
120	20230605	170600	287608220	4120	4120	4120	4120	0
121	20230605	170500	287608220	4120	4120	4120	4120	0
122	20230605	170400	287608220	4120	4120	4120	4120	1590
123	20230605	170300	287608220	4120	4120	4120	4120	0
124	20230605	170200	287608220	4120	4120	4120	4120	0
125	20230605	170100	287608220	4120	4120	4120	4120	0
126	20230605	170000	287608220	4120	4120	4120	4120	0
127	20230605	165900	287608220	4120	4120	4120	4120	0
128	20230605	165800	287608220	4120	4120	4120	4120	0
129	20230605	165700	287608220	4120	4120	4120	4120	0
130	20230605	165600	287608220	4120	4120	4120	4120	0
131	20230605	165500	287608220	4120	4120	4120	4120	0
132	20230605	165400	287608220	4120	4120	4120	4120	0
133	20230605	165300	287608220	4120	4120	4120	4120	0
134	20230605	165200	287608220	4120	4120	4120	4120	0
135	20230605	165100	287608220	4120	4120	4120	4120	0
136	20230605	165000	287608220	4120	4120	4120	4120	0
137	20230605	164900	287608220	4120	4120	4120	4120	0
138	20230605	164800	287608220	4120	4120	4120	4120	0
139	20230605	164700	287608220	4120	4120	4120	4120	0
140	20230605	164600	287608220	4120	4120	4120	4120	0
141	20230605	164500	287608220	4120	4120	4120	4120	0
142	20230605	164400	287608220	4120	4120	4120	4120	0
143	20230605	164300	287608220	4120	4120	4120	4120	0
144	20230605	164200	287608220	4120	4120	4120	4120	0
145	20230605	164100	287608220	4120	4120	4120	4120	0
146	20230605	164000	287608220	4120	4120	4120	4120	0
147	20230605	163900	287608220	4120	4120	4120	4120	0
148	20230605	163800	287608220	4120	4120	4120	4120	0
149	20230605	163700	287608220	4120	4120	4120	4120	0
150	20230605	163600	287608220	4120	4120	4120	4120	0
151	20230605	163500	287608220	4120	4120	4120	4120	0
152	20230605	163400	287608220	4120	4120	4120	4120	1590
153	20230605	163300	287608220	4120	4120	4120	4120	0
154	20230605	163200	287608220	4120	4120	4120	4120	0
155	20230605	163100	287608220	4120	4120	4120	4120	0
156	20230605	163000	287608220	4120	4120	4120	4120	0
157	20230605	162900	287608220	4120	4120	4120	4120	0
158	20230605	162800	287608220	4120	4120	4120	4120	0
159	20230605	162700	287608220	4120	4120	4120	4120	0
160	20230605	162600	287608220	4120	4120	4120	4120	0
161	20230605	162500	287608220	4120	4120	4120	4120	0
162	20230605	162400	287608220	4120	4120	4120	4120	0
163	20230605	162300	287608220	4120	4120	4120	4120	0
164	20230605	162200	287608220	4120	4120	4120	4120	0
165	20230605	162100	287608220	4120	4120	4120	4120	0
166	20230605	162000	287608220	4120	4120	4120	4120	0
167	20230605	161900	287608220	4120	4120	4120	4120	0
168	20230605	161800	287608220	4120	4120	4120	4120	0
169	20230605	161700	287608220	4120	4120	4120	4120	0
170	20230605	161600	287608220	4120	4120	4120	4120	0
171	20230605	161500	287608220	4120	4120	4120	4120	0
172	20230605	161400	287608220	4120	4120	4120	4120	0
173	20230605	161300	287608220	4120	4120	4120	4120	0
174	20230605	161200	287608220	4120	4120	4120	4120	0
175	20230605	161100	287608220	4120	4120	4120	4120	0
176	20230605	161000	287608220	4120	4120	4120	4120	0
177	20230605	160900	287608220	4120	4120	4120	4120	0
178	20230605	160800	287608220	4120	4120	4120	4120	0
179	20230605	160700	287608220	4120	4120	4120	4120	0
180	20230605	160600	287608220	4120	4120	4120	4120	0
181	20230605	160500	287608220	4120	4120	4120	4120	0
182	20230605	160400	287608220	4120	4120	4120	4120	1590
183	20230605	160300	287608220	4120	4120	4120	4120	0
184	20230605	160200	287608220	4120	4120	4120	4120	0
185	20230605	160100	287608220	4120	4120	4120	4120	0
186	20230605	160000	287608220	4120	4120	4120	4120	0
187	20230605	155900	287608220	4120	4120	4120	4120	0
188	20230605	155800	287608220	4120	4120	4120	4120	0
189	20230605	155700	287608220	4120	4120	4120	4120	0
190	20230605	155600	287608220	4120	4120	4120	4120	0
191	20230605	155500	287608220	4120	4120	4120	4120	0
192	20230605	155400	287608220	4120	4120	4120	4120	0
193	20230605	155300	287608220	4120	4120	4120	4120	0
194	20230605	155200	287608220	4120	4120	4120	4120	0
195	20230605	155100	287608220	4120	4120	4120	4120	0
196	20230605	155000	287608220	4120	4120	4120	4120	0
197	20230605	154900	287608220	4120	4120	4120	4120	0
198	20230605	154800	287608220	4120	4120	4120	4120	0
199	20230605	154700	287608220	4120	4120	4120	4120	0
200	20230605	154600	287608220	4120	4120	4120	4120	0
201	20230605	154500	287608220	4120	4120	4120	4120	0
202	20230605	154400	287608220	4120	4120	4120	4120	0
203	20230605	154300	287608220	4120	4120	4120	4120	0
204	20230605	154200	287608220	4120	4120	4120	4120	0
205	20230605	154100	287608220	4120	4120	4120	4120	0
206	20230605	154000	287608220	4120	4120	4120	4120	0
207	20230605	153900	287608220	4120	4120	4120	4120	0
208	20230605	153800	287608220	4120	4120	4120	4120	0
209	20230605	153700	287608220	4120	4120	4120	4120	0
210	20230605	153600	287608220	4120	4120	4120	4120	0
211	20230605	153500	287608220	4120	4120	4120	4120	0
212	20230605	153400	287608220	4120	4120	4120	4120	1590
213	20230605	153300	287608220	4120	4120	4120	4120	0
214	20230605	153200	287608220	4120	4120	4120	4120	0
215	20230605	153100	287608220	4120	4120	4120	4120	0
216	20230605	153000	287608220	4120	4120	4120	4120	1590
217	20230605	152900	281057420	4125	4125	4125	4125	0
218	20230605	152800	281057420	4125	4125	4125	4125	0
219	20230605	152700	281057420	4125	4125	4125	4125	0
220	20230605	152600	281057420	4125	4125	4125	4125	0
221	20230605	152500	281057420	4125	4125	4125	4125	0
222	20230605	152400	281057420	4125	4125	4125	4125	0
223	20230605	152300	281057420	4125	4125	4125	4125	0
224	20230605	152200	281057420	4125	4125	4125	4125	0
225	20230605	152100	281057420	4125	4125	4125	4125	0
226	20230605	152000	281057420	4125	4125	4125	4125	0
227	20230605	151900	281057420	4125	4125	4125	4125	12
228	20230605	151800	281007920	4130	4130	4130	4130	0
229	20230605	151700	281007920	4130	4130	4130	4130	0
230	20230605	151600	281007920	4130	4130	4130	4130	1
231	20230605	151500	281003790	4120	4125	4125	4120	1000
232	20230605	151400	276878795	4120	4120	4120	4120	3
233	20230605	151300	276866435	4125	4125	4125	4125	0
234	20230605	151200	276866435	4125	4125	4125	4125	0
235	20230605	151100	276866435	4125	4125	4125	4125	0
236	20230605	151000	276866435	4125	4125	4125	4125	113
237	20230605	150900	276400310	4125	4125	4125	4125	97
238	20230605	150800	276000185	4125	4125	4125	4125	0
239	20230605	150700	276000185	4125	4125	4125	4125	3
240	20230605	150600	275987810	4125	4125	4125	4125	60
241	20230605	150500	275740310	4130	4130	4130	4130	1
242	20230605	150400	275736180	4130	4130	4130	4130	0
243	20230605	150300	275736180	4130	4130	4130	4130	1
244	20230605	150200	275732050	4130	4130	4130	4130	20
245	20230605	150100	275649450	4130	4125	4130	4125	631
246	20230605	150000	273046075	4125	4125	4125	4125	1
247	20230605	145900	273041950	4130	4130	4130	4130	0
248	20230605	145800	273041950	4130	4130	4130	4130	0
249	20230605	145700	273041950	4130	4130	4130	4130	321
250	20230605	145600	271716220	4130	4130	4130	4130	208
251	20230605	145500	270857180	4130	4130	4130	4130	100
252	20230605	145400	270444180	4130	4130	4130	4130	520
253	20230605	145300	268296580	4125	4130	4130	4125	149
254	20230605	145200	267681595	4140	4140	4140	4140	0
255	20230605	145100	267681595	4140	4140	4140	4140	25
256	20230605	145000	267578095	4130	4130	4130	4130	0
257	20230605	144900	267578095	4130	4130	4130	4130	0
258	20230605	144800	267578095	4130	4130	4130	4130	100
259	20230605	144700	267165095	4130	4130	4130	4130	5
260	20230605	144600	267144445	4130	4130	4130	4130	0
261	20230605	144500	267144445	4130	4130	4130	4130	0
262	20230605	144400	267144445	4130	4130	4130	4130	70
263	20230605	144300	266855345	4130	4130	4130	4130	0
264	20230605	144200	266855345	4130	4130	4130	4130	0
265	20230605	144100	266855345	4130	4125	4130	4125	289
266	20230605	144000	265661780	4125	4125	4125	4125	50
267	20230605	143900	265455530	4125	4125	4125	4125	101
268	20230605	143800	265038905	4130	4130	4130	4130	2
269	20230605	143700	265030645	4130	4130	4130	4130	40
270	20230605	143600	264865445	4130	4130	4130	4130	10
271	20230605	143500	264824145	4130	4130	4130	4130	5
272	20230605	143400	264803495	4130	4130	4130	4130	0
273	20230605	143300	264803495	4130	4130	4130	4130	2148
274	20230605	143200	255932255	4130	4140	4140	4130	697
275	20230605	143100	253052325	4140	4140	4140	4140	2
276	20230605	143000	253044045	4135	4135	4135	4135	1196
277	20230605	142900	248098585	4140	4140	4140	4140	2
278	20230605	142800	248090305	4135	4135	4135	4135	189
279	20230605	142700	247308790	4140	4140	4140	4140	2
280	20230605	142600	247300510	4140	4140	4140	4140	0
281	20230605	142500	247300510	4140	4140	4140	4140	0
282	20230605	142400	247300510	4140	4140	4140	4140	0
283	20230605	142300	247300510	4140	4140	4140	4140	0
284	20230605	142200	247300510	4140	4140	4140	4140	0
285	20230605	142100	247300510	4140	4140	4140	4140	100
286	20230605	142000	246886510	4140	4140	4140	4140	0
287	20230605	141900	246886510	4140	4140	4140	4140	0
288	20230605	141800	246886510	4140	4140	4140	4140	0
289	20230605	141700	246886510	4140	4140	4140	4140	319
290	20230605	141600	245565850	4145	4145	4145	4145	125
291	20230605	141500	245047725	4145	4145	4145	4145	24
292	20230605	141400	244948245	4145	4145	4145	4135	27
293	20230605	141300	244836535	4140	4145	4145	4140	73
294	20230605	141200	244533955	4145	4140	4145	4140	733
295	20230605	141100	241499325	4140	4140	4140	4140	152
296	20230605	141000	240870045	4140	4140	4140	4140	100
297	20230605	140900	240456045	4145	4145	4145	4145	0
298	20230605	140800	240456045	4145	4145	4145	4145	2
299	20230605	140700	240447755	4140	4140	4140	4140	293
300	20230605	140600	239234735	4140	4130	4140	4130	502
301	20230605	140500	237161455	4130	4130	4130	4130	0
302	20230605	140400	237161455	4130	4140	4140	4130	174
303	20230605	140300	236441835	4140	4145	4145	4130	126
304	20230605	140200	235920715	4145	4140	4145	4135	102
305	20230605	140100	235498905	4145	4145	4145	4145	0
306	20230605	140000	235498905	4145	4145	4145	4145	50
307	20230605	135900	235291655	4145	4145	4145	4145	0
308	20230605	135800	235291655	4145	4145	4145	4145	0
309	20230605	135700	235291655	4145	4145	4145	4145	0
310	20230605	135600	235291655	4145	4145	4145	4145	0
311	20230605	135500	235291655	4145	4145	4145	4145	0
312	20230605	135400	235291655	4145	4145	4145	4145	0
313	20230605	135300	235291655	4145	4145	4145	4140	46
314	20230605	135200	235101180	4140	4140	4140	4140	103
315	20230605	135100	234674760	4150	4150	4150	4150	0
316	20230605	135000	234674760	4150	4150	4150	4150	0
317	20230605	134900	234674760	4150	4150	4150	4145	34
318	20230605	134800	234533810	4145	4145	4145	4145	32
319	20230605	134700	234401170	4150	4140	4150	4140	102
320	20230605	134600	233978870	4150	4150	4150	4150	0
321	20230605	134500	233978870	4150	4150	4150	4150	0
322	20230605	134400	233978870	4150	4150	4150	4150	15
323	20230605	134300	233916620	4150	4150	4150	4150	0
324	20230605	134200	233916620	4150	4150	4150	4150	0
325	20230605	134100	233916620	4150	4150	4150	4150	0
326	20230605	134000	233916620	4150	4150	4150	4140	151
327	20230605	133900	233290470	4150	4150	4150	4150	102
328	20230605	133800	232867170	4150	4145	4150	4145	163
329	20230605	133700	232191525	4145	4145	4145	4145	0
330	20230605	133600	232191525	4145	4145	4145	4145	0
331	20230605	133500	232191525	4145	4145	4145	4145	20
332	20230605	133400	232108625	4145	4140	4145	4140	5
333	20230605	133300	232087915	4145	4145	4145	4145	19
334	20230605	133200	232009160	4150	4150	4150	4150	0
335	20230605	133100	232009160	4150	4145	4150	4145	232
336	20230605	133000	231047510	4150	4150	4150	4150	0
337	20230605	132900	231047510	4150	4150	4150	4150	0
338	20230605	132800	231047510	4150	4150	4150	4150	300
339	20230605	132700	229802510	4150	4150	4150	4150	0
340	20230605	132600	229802510	4150	4150	4150	4145	112
341	20230605	132500	229338235	4150	4150	4150	4150	0
342	20230605	132400	229338235	4150	4150	4150	4150	107
343	20230605	132300	228894185	4150	4150	4150	4150	0
344	20230605	132200	228894185	4150	4150	4150	4150	136
345	20230605	132100	228329785	4150	4150	4150	4150	480
346	20230605	132000	226337785	4150	4150	4150	4150	2
347	20230605	131900	226329485	4145	4150	4150	4145	103
348	20230605	131800	225902050	4150	4145	4150	4145	43
349	20230605	131700	225723805	4145	4145	4145	4145	2
350	20230605	131600	225715515	4140	4140	4140	4140	2
351	20230605	131500	225707235	4150	4150	4150	4150	1
352	20230605	131400	225703085	4150	4140	4150	4140	5
353	20230605	131300	225682365	4150	4150	4150	4150	2
354	20230605	131200	225674065	4145	4150	4150	4145	151
355	20230605	131100	225047670	4150	4150	4150	4150	0
356	20230605	131000	225047670	4150	4140	4150	4140	32
357	20230605	130900	224915170	4140	4140	4140	4140	0
358	20230605	130800	224915170	4140	4140	4140	4140	30
359	20230605	130700	224790970	4140	4140	4140	4135	246
360	20230605	130600	223772545	4140	4140	4140	4140	0
361	20230605	130500	223772545	4140	4140	4140	4140	0
362	20230605	130400	223772545	4140	4140	4140	4140	0
363	20230605	130300	223772545	4140	4140	4140	4140	0
364	20230605	130200	223772545	4140	4140	4140	4140	0
365	20230605	130100	223772545	4140	4140	4140	4140	2
366	20230605	130000	223764265	4135	4135	4135	4135	12
367	20230605	125900	223714645	4140	4140	4140	4140	0
368	20230605	125800	223714645	4140	4135	4140	4135	42
369	20230605	125700	223540965	4140	4140	4140	4140	0
370	20230605	125600	223540965	4140	4140	4140	4140	0
371	20230605	125500	223540965	4140	4140	4140	4140	0
372	20230605	125400	223540965	4140	4140	4140	4140	0
373	20230605	125300	223540965	4140	4140	4140	4140	0
374	20230605	125200	223540965	4140	4140	4140	4140	2
375	20230605	125100	223532685	4135	4135	4135	4135	0
376	20230605	125000	223532685	4135	4135	4135	4135	32
377	20230605	124900	223400365	4140	4135	4140	4135	250
378	20230605	124800	222365685	4135	4135	4135	4135	0
379	20230605	124700	222365685	4135	4135	4135	4135	0
380	20230605	124600	222365685	4135	4135	4135	4135	2
381	20230605	124500	222357415	4130	4130	4130	4130	96
382	20230605	124400	221960935	4130	4130	4130	4130	0
383	20230605	124300	221960935	4130	4130	4130	4130	0
384	20230605	124200	221960935	4130	4130	4130	4130	0
385	20230605	124100	221960935	4130	4130	4130	4130	2
386	20230605	124000	221952675	4130	4130	4130	4130	2
387	20230605	123900	221944415	4130	4130	4130	4130	0
388	20230605	123800	221944415	4130	4130	4130	4130	10
389	20230605	123700	221903115	4130	4130	4130	4130	0
390	20230605	123600	221903115	4130	4130	4130	4130	200
391	20230605	123500	221077115	4130	4130	4130	4130	12
392	20230605	123400	221027555	4130	4130	4130	4130	0
393	20230605	123300	221027555	4130	4130	4130	4130	2
394	20230605	123200	221019295	4125	4125	4125	4125	0
395	20230605	123100	221019295	4125	4125	4125	4125	592
396	20230605	123000	218577295	4125	4125	4125	4125	4
397	20230605	122900	218560795	4125	4130	4130	4125	302
398	20230605	122800	217315035	4125	4125	4125	4125	4
399	20230605	122700	217298535	4130	4130	4130	4130	0
400	20230605	122600	217298535	4130	4130	4130	4130	50
401	20230605	122500	217092035	4135	4135	4135	4135	0
402	20230605	122400	217092035	4135	4135	4135	4135	0
403	20230605	122300	217092035	4135	4135	4135	4135	20
404	20230605	122200	217009335	4135	4135	4135	4135	0
405	20230605	122100	217009335	4135	4135	4135	4135	0
406	20230605	122000	217009335	4135	4135	4135	4135	0
407	20230605	121900	217009335	4135	4135	4135	4135	0
408	20230605	121800	217009335	4135	4135	4135	4135	105
409	20230605	121700	216575160	4135	4135	4135	4135	0
410	20230605	121600	216575160	4135	4135	4135	4135	0
411	20230605	121500	216575160	4135	4135	4135	4135	7
412	20230605	121400	216546215	4135	4135	4135	4135	0
413	20230605	121300	216546215	4135	4140	4140	4135	269
414	20230605	121200	215433815	4140	4140	4140	4140	2
415	20230605	121100	215425535	4140	4135	4140	4135	77
416	20230605	121000	215107130	4140	4140	4140	4140	18
417	20230605	120900	215032610	4140	4140	4140	4140	43
418	20230605	120800	214854590	4140	4140	4140	4140	17
419	20230605	120700	214784210	4140	4140	4140	4140	267
420	20230605	120600	213678830	4140	4140	4140	4140	0
421	20230605	120500	213678830	4140	4140	4140	4140	0
422	20230605	120400	213678830	4140	4140	4140	4140	20
423	20230605	120300	213596030	4135	4135	4135	4135	364
424	20230605	120200	212090890	4135	4140	4140	4130	356
425	20230605	120100	210618830	4125	4125	4125	4125	1
426	20230605	120000	210614705	4125	4140	4140	4125	66
427	20230605	115900	210341930	4140	4140	4140	4140	203
428	20230605	115800	209501510	4140	4145	4150	4140	541
429	20230605	115700	207259490	4145	4145	4145	4145	104
430	20230605	115600	206828410	4145	4145	4145	4145	0
431	20230605	115500	206828410	4145	4145	4145	4145	100
432	20230605	115400	206413910	4150	4145	4150	4145	145
433	20230605	115300	205812875	4150	4150	4150	4150	100
434	20230605	115200	205397875	4145	4145	4145	4145	0
435	20230605	115100	205397875	4145	4145	4145	4145	260
436	20230605	115000	204320175	4145	4150	4150	4145	7
437	20230605	114900	204291150	4145	4145	4145	4145	0
438	20230605	114800	204291150	4145	4145	4145	4145	1000
439	20230605	114700	200146150	4150	4150	4150	4150	1
440	20230605	114600	200142000	4145	4145	4145	4145	22
441	20230605	114500	200050810	4145	4145	4145	4145	847
442	20230605	114400	196539995	4145	4145	4145	4145	142
443	20230605	114300	195951405	4145	4145	4145	4145	5
444	20230605	114200	195930680	4145	4150	4150	4145	518
445	20230605	114100	193783480	4150	4150	4150	4150	799
446	20230605	114000	190467630	4150	4150	4150	4150	0
447	20230605	113900	190467630	4150	4150	4150	4150	0
448	20230605	113800	190467630	4150	4150	4150	4150	0
449	20230605	113700	190467630	4150	4150	4150	4150	186
450	20230605	113600	189695730	4150	4150	4150	4150	29
451	20230605	113500	189575380	4150	4150	4150	4150	119
452	20230605	113400	189081530	4150	4150	4150	4150	38
453	20230605	113300	188923830	4145	4150	4150	4145	1754
454	20230605	113200	181652320	4150	4150	4150	4150	1248
455	20230605	113100	176473120	4150	4150	4150	4150	0
456	20230605	113000	176473120	4150	4145	4150	4145	158
457	20230605	112900	175818120	4145	4145	4145	4145	18
458	20230605	112800	175743510	4150	4150	4150	4150	0
459	20230605	112700	175743510	4150	4150	4150	4150	0
460	20230605	112600	175743510	4150	4150	4150	4150	0
461	20230605	112500	175743510	4150	4150	4150	4150	0
462	20230605	112400	175743510	4150	4150	4150	4150	30
463	20230605	112300	175619010	4150	4150	4150	4150	2
464	20230605	112200	175610710	4140	4140	4140	4140	0
465	20230605	112100	175610710	4140	4140	4140	4140	0
466	20230605	112000	175610710	4140	4145	4145	4140	220
467	20230605	111900	174699060	4145	4150	4155	4145	1061
468	20230605	111800	170294715	4150	4150	4150	4150	2
469	20230605	111700	170286415	4145	4145	4145	4145	0
470	20230605	111600	170286415	4145	4145	4145	4145	134
471	20230605	111500	169730985	4145	4145	4145	4145	89
472	20230605	111400	169362080	4140	4140	4140	4140	110
473	20230605	111300	168906680	4140	4140	4140	4140	20
474	20230605	111200	168823880	4140	4140	4140	4140	20
475	20230605	111100	168741080	4140	4140	4140	4140	0
476	20230605	111000	168741080	4140	4140	4140	4140	20
477	20230605	110900	168658280	4140	4140	4140	4140	0
478	20230605	110800	168658280	4140	4140	4140	4140	0
479	20230605	110700	168658280	4140	4140	4140	4140	3
480	20230605	110600	168645860	4140	4140	4140	4140	0
481	20230605	110500	168645860	4140	4140	4140	4140	0
482	20230605	110400	168645860	4140	4140	4140	4140	7
483	20230605	110300	168616880	4140	4140	4140	4140	0
484	20230605	110200	168616880	4140	4135	4140	4135	31
485	20230605	110100	168488690	4135	4135	4135	4135	24
486	20230605	110000	168389450	4130	4135	4135	4130	1218
487	20230605	105900	163353060	4130	4130	4130	4130	182
488	20230605	105800	162601400	4130	4130	4130	4130	1
489	20230605	105700	162597270	4130	4130	4130	4130	0
490	20230605	105600	162597270	4130	4130	4130	4130	0
491	20230605	105500	162597270	4130	4120	4130	4120	107
492	20230605	105400	162155410	4130	4130	4130	4130	0
493	20230605	105300	162155410	4130	4130	4130	4130	0
494	20230605	105200	162155410	4130	4130	4130	4130	100
495	20230605	105100	161742410	4135	4135	4135	4135	0
496	20230605	105000	161742410	4135	4135	4135	4135	0
497	20230605	104900	161742410	4135	4130	4135	4130	2
498	20230605	104800	161734145	4125	4125	4125	4125	30
499	20230605	104700	161610395	4135	4135	4135	4135	0
500	20230605	104600	161610395	4135	4135	4135	4135	0
501	20230605	104500	161610395	4135	4135	4135	4135	1
502	20230605	104400	161606260	4135	4135	4135	4135	13
503	20230605	104300	161552505	4135	4135	4135	4135	0
504	20230605	104200	161552505	4135	4110	4135	4110	121
505	20230605	104100	161055170	4135	4135	4135	4135	0
506	20230605	104000	161055170	4135	4110	4135	4110	826
507	20230605	103900	157660285	4130	4130	4130	4130	0
508	20230605	103800	157660285	4130	4130	4130	4130	49
509	20230605	103700	157457915	4130	4130	4130	4130	0
510	20230605	103600	157457915	4130	4130	4130	4130	1
511	20230605	103500	157453785	4130	4130	4130	4130	0
512	20230605	103400	157453785	4130	4105	4130	4100	3126
513	20230605	103300	144622795	4135	4135	4135	4135	0
514	20230605	103200	144622795	4135	4135	4135	4135	0
515	20230605	103100	144622795	4135	4135	4135	4135	1
516	20230605	103000	144618660	4105	4130	4130	4105	1724
517	20230605	102900	137511610	4130	4130	4130	4130	401
518	20230605	102800	135855480	4135	4135	4135	4135	124
519	20230605	102700	135342740	4145	4145	4145	4145	24
520	20230605	102600	135243260	4145	4145	4145	4145	1
521	20230605	102500	135239115	4150	4150	4150	4150	164
522	20230605	102400	134558515	4155	4155	4155	4155	0
523	20230605	102300	134558515	4155	4150	4155	4150	599
524	20230605	102200	132071675	4150	4145	4150	4145	489
525	20230605	102100	130043985	4145	4145	4145	4145	9
526	20230605	102000	130006680	4145	4145	4145	4145	0
527	20230605	101900	130006680	4145	4145	4145	4145	10
528	20230605	101800	129965230	4145	4145	4145	4145	1
529	20230605	101700	129961085	4140	4140	4140	4140	0
530	20230605	101600	129961085	4140	4140	4145	4140	579
531	20230605	101500	127561500	4140	4140	4140	4140	215
532	20230605	101400	126671400	4135	4130	4135	4130	515
533	20230605	101300	124544445	4125	4125	4125	4125	0
534	20230605	101200	124544445	4125	4125	4125	4125	44
535	20230605	101100	124362945	4125	4125	4125	4120	204
536	20230605	101000	123521545	4125	4125	4125	4125	0
537	20230605	100900	123521545	4125	4125	4125	4125	2
538	20230605	100800	123513295	4130	4130	4130	4130	0
539	20230605	100700	123513295	4130	4130	4130	4130	0
540	20230605	100600	123513295	4130	4120	4130	4120	97
541	20230605	100500	123113355	4120	4120	4120	4120	10
542	20230605	100400	123072155	4120	4120	4120	4120	35
543	20230605	100300	122927955	4120	4120	4120	4120	58
544	20230605	100200	122688995	4120	4120	4120	4120	1
545	20230605	100100	122684875	4120	4120	4120	4120	0
546	20230605	100000	122684875	4120	4120	4140	4120	47
547	20230605	095900	122491175	4140	4140	4140	4135	23
548	20230605	095800	122395960	4140	4140	4140	4140	7
549	20230605	095700	122366980	4115	4120	4120	4115	618
550	20230605	095600	119823245	4115	4150	4150	4115	1697
551	20230605	095500	112814400	4150	4175	4175	4145	1812
552	20230605	095400	105287855	4175	4175	4175	4175	1591
553	20230605	095300	98645430	4175	4140	4180	4130	2091
554	20230605	095200	89935170	4140	4140	4145	4140	142
555	20230605	095100	89347175	4140	4125	4150	4125	2306
556	20230605	095000	79791605	4120	4115	4125	4115	2379
557	20230605	094900	69987745	4115	4105	4115	4105	1318
558	20230605	094800	64567375	4100	4100	4105	4100	335
559	20230605	094700	63193390	4100	4100	4100	4100	396
560	20230605	094600	61569790	4100	4095	4100	4095	371
561	20230605	094500	60049040	4095	4090	4095	4090	923
562	20230605	094400	56270675	4085	4085	4090	4085	786
563	20230605	094300	53056425	4085	4080	4085	4080	192
564	20230605	094200	52272265	4080	4080	4080	4080	50
565	20230605	094100	52068265	4085	4085	4085	4085	0
566	20230605	094000	52068265	4085	4085	4085	4085	1
567	20230605	093900	52064180	4085	4075	4085	4075	90
568	20230605	093800	51697210	4075	4080	4080	4075	49
569	20230605	093700	51497345	4080	4080	4080	4080	1
570	20230605	093600	51493265	4075	4075	4075	4075	50
571	20230605	093500	51289515	4085	4085	4085	4085	25
572	20230605	093400	51187390	4090	4070	4090	4070	467
573	20230605	093300	49280235	4070	4070	4070	4070	610
574	20230605	093200	46797535	4075	4075	4075	4075	0
575	20230605	093100	46797535	4075	4085	4085	4075	20
576	20230605	093000	46716025	4080	4080	4085	4080	1192
577	20230605	092900	41852655	4075	4060	4075	4060	711
578	20230605	092800	38956830	4075	4075	4075	4075	1
579	20230605	092700	38952755	4060	4060	4060	4060	21
580	20230605	092600	38867495	4060	4060	4060	4060	1
581	20230605	092500	38863435	4060	4060	4060	4060	3
582	20230605	092400	38851255	4060	4060	4060	4060	0
583	20230605	092300	38851255	4060	4060	4060	4060	180
584	20230605	092200	38120455	4060	4060	4060	4060	681
585	20230605	092100	35355595	4060	4060	4060	4060	965
586	20230605	092000	31437695	4075	4070	4075	4070	5
587	20230605	091900	31417340	4080	4080	4080	4080	0
588	20230605	091800	31417340	4080	4080	4080	4080	0
589	20230605	091700	31417340	4080	4080	4080	4080	0
590	20230605	091600	31417340	4080	4080	4080	4080	0
591	20230605	091500	31417340	4080	4080	4080	4080	0
592	20230605	091400	31417340	4080	4080	4080	4080	9
593	20230605	091300	31380620	4080	4080	4080	4080	0
594	20230605	091200	31380620	4080	4080	4080	4080	3
595	20230605	091100	31368380	4060	4060	4060	4060	82
596	20230605	091000	31035460	4060	4080	4080	4060	236
597	20230605	090900	30077200	4060	4080	4080	4060	418
598	20230605	090800	28375280	4055	4055	4055	4055	298
599	20230605	090700	27166890	4060	4060	4060	4060	314
600	20230605	090600	25892050	4060	4060	4090	4060	269
601	20230605	090500	24799530	4070	4050	4085	4050	775
602	20230605	090400	21642160	4065	4055	4065	4055	937
603	20230605	090300	17835195	4050	4040	4050	4040	1128
604	20230605	090200	13272640	4040	4040	4040	4040	488
605	20230605	090100	11301120	4040	4010	4040	4010	102
606	20230605	090000	10892040	4010	4000	4010	4000	2723