KissMeData/351320/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185000	134293695	3920	3920	3920	3920	1138
3	20230605	184900	134293695	3920	3920	3920	3920	0
4	20230605	184800	134293695	3920	3920	3920	3920	0
5	20230605	184700	134293695	3920	3920	3920	3920	0
6	20230605	184600	134293695	3920	3920	3920	3920	0
7	20230605	184500	134293695	3920	3920	3920	3920	0
8	20230605	184400	134293695	3920	3920	3920	3920	0
9	20230605	184300	134293695	3920	3920	3920	3920	0
10	20230605	184200	134293695	3920	3920	3920	3920	0
11	20230605	184100	134293695	3920	3920	3920	3920	0
12	20230605	184000	134293695	3920	3920	3920	3920	0
13	20230605	183900	134293695	3920	3920	3920	3920	0
14	20230605	183800	134293695	3920	3920	3920	3920	0
15	20230605	183700	134293695	3920	3920	3920	3920	0
16	20230605	183600	134293695	3920	3920	3920	3920	0
17	20230605	183500	134293695	3920	3920	3920	3920	0
18	20230605	183400	134293695	3920	3920	3920	3920	0
19	20230605	183300	134293695	3920	3920	3920	3920	0
20	20230605	183200	134293695	3920	3920	3920	3920	0
21	20230605	183100	134293695	3920	3920	3920	3920	0
22	20230605	183000	134293695	3920	3920	3920	3920	0
23	20230605	182900	134293695	3920	3920	3920	3920	0
24	20230605	182800	134293695	3920	3920	3920	3920	0
25	20230605	182700	134293695	3920	3920	3920	3920	0
26	20230605	182600	134293695	3920	3920	3920	3920	0
27	20230605	182500	134293695	3920	3920	3920	3920	0
28	20230605	182400	134293695	3920	3920	3920	3920	0
29	20230605	182300	134293695	3920	3920	3920	3920	0
30	20230605	182200	134293695	3920	3920	3920	3920	0
31	20230605	182100	134293695	3920	3920	3920	3920	0
32	20230605	182000	134293695	3920	3920	3920	3920	1138
33	20230605	181900	134293695	3920	3920	3920	3920	0
34	20230605	181800	134293695	3920	3920	3920	3920	0
35	20230605	181700	134293695	3920	3920	3920	3920	0
36	20230605	181600	134293695	3920	3920	3920	3920	0
37	20230605	181500	134293695	3920	3920	3920	3920	0
38	20230605	181400	134293695	3920	3920	3920	3920	0
39	20230605	181300	134293695	3920	3920	3920	3920	0
40	20230605	181200	134293695	3920	3920	3920	3920	0
41	20230605	181100	134293695	3920	3920	3920	3920	0
42	20230605	181000	134293695	3920	3920	3920	3920	0
43	20230605	180900	134293695	3920	3920	3920	3920	0
44	20230605	180800	134293695	3920	3920	3920	3920	0
45	20230605	180700	134293695	3920	3920	3920	3920	0
46	20230605	180600	134293695	3920	3920	3920	3920	0
47	20230605	180500	134293695	3920	3920	3920	3920	0
48	20230605	180400	134293695	3920	3920	3920	3920	0
49	20230605	180300	134293695	3920	3920	3920	3920	0
50	20230605	180200	134293695	3920	3920	3920	3920	0
51	20230605	180100	134293695	3920	3920	3920	3920	0
52	20230605	180000	134293695	3920	3920	3920	3920	0
53	20230605	175900	134293695	3920	3920	3920	3920	0
54	20230605	175800	134293695	3920	3920	3920	3920	0
55	20230605	175700	134293695	3920	3920	3920	3920	0
56	20230605	175600	134293695	3920	3920	3920	3920	0
57	20230605	175500	134293695	3920	3920	3920	3920	0
58	20230605	175400	134293695	3920	3920	3920	3920	0
59	20230605	175300	134293695	3920	3920	3920	3920	0
60	20230605	175200	134293695	3920	3920	3920	3920	0
61	20230605	175100	134293695	3920	3920	3920	3920	0
62	20230605	175000	134293695	3920	3920	3920	3920	1138
63	20230605	174900	134293695	3920	3920	3920	3920	0
64	20230605	174800	134293695	3920	3920	3920	3920	0
65	20230605	174700	134293695	3920	3920	3920	3920	0
66	20230605	174600	134293695	3920	3920	3920	3920	0
67	20230605	174500	134293695	3920	3920	3920	3920	0
68	20230605	174400	134293695	3920	3920	3920	3920	0
69	20230605	174300	134293695	3920	3920	3920	3920	0
70	20230605	174200	134293695	3920	3920	3920	3920	0
71	20230605	174100	134293695	3920	3920	3920	3920	0
72	20230605	174000	134293695	3920	3920	3920	3920	0
73	20230605	173900	134293695	3920	3920	3920	3920	0
74	20230605	173800	134293695	3920	3920	3920	3920	0
75	20230605	173700	134293695	3920	3920	3920	3920	0
76	20230605	173600	134293695	3920	3920	3920	3920	0
77	20230605	173500	134293695	3920	3920	3920	3920	0
78	20230605	173400	134293695	3920	3920	3920	3920	0
79	20230605	173300	134293695	3920	3920	3920	3920	0
80	20230605	173200	134293695	3920	3920	3920	3920	0
81	20230605	173100	134293695	3920	3920	3920	3920	0
82	20230605	173000	134293695	3920	3920	3920	3920	0
83	20230605	172900	134293695	3920	3920	3920	3920	0
84	20230605	172800	134293695	3920	3920	3920	3920	0
85	20230605	172700	134293695	3920	3920	3920	3920	0
86	20230605	172600	134293695	3920	3920	3920	3920	0
87	20230605	172500	134293695	3920	3920	3920	3920	0
88	20230605	172400	134293695	3920	3920	3920	3920	0
89	20230605	172300	134293695	3920	3920	3920	3920	0
90	20230605	172200	134293695	3920	3920	3920	3920	0
91	20230605	172100	134293695	3920	3920	3920	3920	0
92	20230605	172000	134293695	3920	3920	3920	3920	1138
93	20230605	171900	134293695	3920	3920	3920	3920	0
94	20230605	171800	134293695	3920	3920	3920	3920	0
95	20230605	171700	134293695	3920	3920	3920	3920	0
96	20230605	171600	134293695	3920	3920	3920	3920	0
97	20230605	171500	134293695	3920	3920	3920	3920	0
98	20230605	171400	134293695	3920	3920	3920	3920	0
99	20230605	171300	134293695	3920	3920	3920	3920	0
100	20230605	171200	134293695	3920	3920	3920	3920	0
101	20230605	171100	134293695	3920	3920	3920	3920	0
102	20230605	171000	134293695	3920	3920	3920	3920	0
103	20230605	170900	134293695	3920	3920	3920	3920	0
104	20230605	170800	134293695	3920	3920	3920	3920	0
105	20230605	170700	134293695	3920	3920	3920	3920	0
106	20230605	170600	134293695	3920	3920	3920	3920	0
107	20230605	170500	134293695	3920	3920	3920	3920	0
108	20230605	170400	134293695	3920	3920	3920	3920	0
109	20230605	170300	134293695	3920	3920	3920	3920	0
110	20230605	170200	134293695	3920	3920	3920	3920	0
111	20230605	170100	134293695	3920	3920	3920	3920	0
112	20230605	170000	134293695	3920	3920	3920	3920	0
113	20230605	165900	134293695	3920	3920	3920	3920	0
114	20230605	165800	134293695	3920	3920	3920	3920	0
115	20230605	165700	134293695	3920	3920	3920	3920	0
116	20230605	165600	134293695	3920	3920	3920	3920	0
117	20230605	165500	134293695	3920	3920	3920	3920	0
118	20230605	165400	134293695	3920	3920	3920	3920	0
119	20230605	165300	134293695	3920	3920	3920	3920	0
120	20230605	165200	134293695	3920	3920	3920	3920	0
121	20230605	165100	134293695	3920	3920	3920	3920	0
122	20230605	165000	134293695	3920	3920	3920	3920	1138
123	20230605	164900	134293695	3920	3920	3920	3920	0
124	20230605	164800	134293695	3920	3920	3920	3920	0
125	20230605	164700	134293695	3920	3920	3920	3920	0
126	20230605	164600	134293695	3920	3920	3920	3920	0
127	20230605	164500	134293695	3920	3920	3920	3920	0
128	20230605	164400	134293695	3920	3920	3920	3920	0
129	20230605	164300	134293695	3920	3920	3920	3920	0
130	20230605	164200	134293695	3920	3920	3920	3920	0
131	20230605	164100	134293695	3920	3920	3920	3920	0
132	20230605	164000	134293695	3920	3920	3920	3920	0
133	20230605	163900	134293695	3920	3920	3920	3920	0
134	20230605	163800	134293695	3920	3920	3920	3920	0
135	20230605	163700	134293695	3920	3920	3920	3920	0
136	20230605	163600	134293695	3920	3920	3920	3920	0
137	20230605	163500	134293695	3920	3920	3920	3920	0
138	20230605	163400	134293695	3920	3920	3920	3920	0
139	20230605	163300	134293695	3920	3920	3920	3920	0
140	20230605	163200	134293695	3920	3920	3920	3920	0
141	20230605	163100	134293695	3920	3920	3920	3920	0
142	20230605	163000	134293695	3920	3920	3920	3920	0
143	20230605	162900	134293695	3920	3920	3920	3920	0
144	20230605	162800	134293695	3920	3920	3920	3920	0
145	20230605	162700	134293695	3920	3920	3920	3920	0
146	20230605	162600	134293695	3920	3920	3920	3920	0
147	20230605	162500	134293695	3920	3920	3920	3920	0
148	20230605	162400	134293695	3920	3920	3920	3920	0
149	20230605	162300	134293695	3920	3920	3920	3920	0
150	20230605	162200	134293695	3920	3920	3920	3920	0
151	20230605	162100	134293695	3920	3920	3920	3920	0
152	20230605	162000	134293695	3920	3920	3920	3920	1138
153	20230605	161900	134293695	3920	3920	3920	3920	0
154	20230605	161800	134293695	3920	3920	3920	3920	0
155	20230605	161700	134293695	3920	3920	3920	3920	0
156	20230605	161600	134293695	3920	3920	3920	3920	0
157	20230605	161500	134293695	3920	3920	3920	3920	0
158	20230605	161400	134293695	3920	3920	3920	3920	0
159	20230605	161300	134293695	3920	3920	3920	3920	0
160	20230605	161200	134293695	3920	3920	3920	3920	0
161	20230605	161100	134293695	3920	3920	3920	3920	0
162	20230605	161000	134293695	3920	3920	3920	3920	0
163	20230605	160900	134293695	3920	3920	3920	3920	0
164	20230605	160800	134293695	3920	3920	3920	3920	0
165	20230605	160700	134293695	3920	3920	3920	3920	0
166	20230605	160600	134293695	3920	3920	3920	3920	0
167	20230605	160500	134293695	3920	3920	3920	3920	0
168	20230605	160400	134293695	3920	3920	3920	3920	0
169	20230605	160300	134293695	3920	3920	3920	3920	0
170	20230605	160200	134293695	3920	3920	3920	3920	0
171	20230605	160100	134293695	3920	3920	3920	3920	0
172	20230605	160000	134293695	3920	3920	3920	3920	0
173	20230605	155900	134293695	3920	3920	3920	3920	0
174	20230605	155800	134293695	3920	3920	3920	3920	0
175	20230605	155700	134293695	3920	3920	3920	3920	0
176	20230605	155600	134293695	3920	3920	3920	3920	0
177	20230605	155500	134293695	3920	3920	3920	3920	0
178	20230605	155400	134293695	3920	3920	3920	3920	0
179	20230605	155300	134293695	3920	3920	3920	3920	0
180	20230605	155200	134293695	3920	3920	3920	3920	0
181	20230605	155100	134293695	3920	3920	3920	3920	0
182	20230605	155000	134293695	3920	3920	3920	3920	1138
183	20230605	154900	134293695	3920	3920	3920	3920	0
184	20230605	154800	134293695	3920	3920	3920	3920	0
185	20230605	154700	134293695	3920	3920	3920	3920	0
186	20230605	154600	134293695	3920	3920	3920	3920	0
187	20230605	154500	134293695	3920	3920	3920	3920	0
188	20230605	154400	134293695	3920	3920	3920	3920	0
189	20230605	154300	134293695	3920	3920	3920	3920	0
190	20230605	154200	134293695	3920	3920	3920	3920	0
191	20230605	154100	134293695	3920	3920	3920	3920	0
192	20230605	154000	134293695	3920	3920	3920	3920	0
193	20230605	153900	134293695	3920	3920	3920	3920	0
194	20230605	153800	134293695	3920	3920	3920	3920	0
195	20230605	153700	134293695	3920	3920	3920	3920	0
196	20230605	153600	134293695	3920	3920	3920	3920	0
197	20230605	153500	134293695	3920	3920	3920	3920	0
198	20230605	153400	134293695	3920	3920	3920	3920	0
199	20230605	153300	134293695	3920	3920	3920	3920	0
200	20230605	153200	134293695	3920	3920	3920	3920	0
201	20230605	153100	134293695	3920	3920	3920	3920	0
202	20230605	153000	134293695	3920	3920	3920	3920	1138
203	20230605	152900	129832735	3920	3920	3920	3920	0
204	20230605	152800	129832735	3920	3920	3920	3920	0
205	20230605	152700	129832735	3920	3920	3920	3920	0
206	20230605	152600	129832735	3920	3920	3920	3920	0
207	20230605	152500	129832735	3920	3920	3920	3920	0
208	20230605	152400	129832735	3920	3920	3920	3920	0
209	20230605	152300	129832735	3920	3920	3920	3920	0
210	20230605	152200	129832735	3920	3920	3920	3920	0
211	20230605	152100	129832735	3920	3920	3920	3920	0
212	20230605	152000	129832735	3920	3920	3920	3920	0
213	20230605	151900	129832735	3920	3915	3920	3915	588
214	20230605	151800	127527800	3915	3920	3920	3915	26
215	20230605	151700	127425890	3920	3925	3925	3920	578
216	20230605	151600	125158765	3925	3925	3925	3925	2
217	20230605	151500	125150915	3925	3925	3925	3925	2
218	20230605	151400	125143065	3925	3925	3925	3925	7
219	20230605	151300	125115590	3925	3940	3940	3925	12
220	20230605	151200	125068340	3925	3925	3925	3925	0
221	20230605	151100	125068340	3925	3925	3925	3925	2
222	20230605	151000	125060490	3925	3925	3925	3925	0
223	20230605	150900	125060490	3925	3925	3925	3925	2
224	20230605	150800	125052640	3940	3940	3940	3940	0
225	20230605	150700	125052640	3940	3940	3940	3940	1
226	20230605	150600	125048700	3925	3920	3925	3915	154
227	20230605	150500	124445670	3920	3920	3920	3920	0
228	20230605	150400	124445670	3920	3925	3925	3920	2211
229	20230605	150300	115772910	3925	3925	3925	3925	6
230	20230605	150200	115749360	3925	3925	3925	3925	0
231	20230605	150100	115749360	3925	3925	3925	3925	0
232	20230605	150000	115749360	3925	3925	3925	3925	0
233	20230605	145900	115749360	3925	3925	3925	3925	4
234	20230605	145800	115733660	3925	3925	3925	3925	0
235	20230605	145700	115733660	3925	3925	3925	3925	0
236	20230605	145600	115733660	3925	3925	3925	3925	2
237	20230605	145500	115725810	3920	3920	3920	3920	2
238	20230605	145400	115717970	3920	3920	3920	3920	0
239	20230605	145300	115717970	3920	3920	3920	3920	2
240	20230605	145200	115710130	3920	3920	3920	3920	0
241	20230605	145100	115710130	3920	3920	3920	3920	50
242	20230605	145000	115514130	3920	3915	3920	3915	54
243	20230605	144900	115302460	3915	3915	3915	3915	14
244	20230605	144800	115247650	3915	3915	3915	3915	0
245	20230605	144700	115247650	3915	3915	3915	3915	2
246	20230605	144600	115239820	3920	3920	3920	3920	2
247	20230605	144500	115231980	3915	3925	3925	3915	4635
248	20230605	144400	97073555	3925	3925	3925	3925	300
249	20230605	144300	95896055	3925	3925	3925	3925	162
250	20230605	144200	95260205	3925	3925	3925	3925	0
251	20230605	144100	95260205	3925	3925	3925	3925	0
252	20230605	144000	95260205	3925	3925	3925	3925	0
253	20230605	143900	95260205	3925	3925	3925	3925	0
254	20230605	143800	95260205	3925	3925	3925	3925	2
255	20230605	143700	95252355	3925	3925	3925	3925	3
256	20230605	143600	95240580	3935	3935	3935	3935	1
257	20230605	143500	95236645	3925	3925	3925	3925	13
258	20230605	143400	95185620	3925	3930	3930	3925	190
259	20230605	143300	94439315	3940	3940	3940	3940	0
260	20230605	143200	94439315	3940	3940	3940	3940	4
261	20230605	143100	94423555	3935	3925	3935	3925	202
262	20230605	143000	93630685	3925	3925	3925	3925	0
263	20230605	142900	93630685	3925	3930	3930	3925	597
264	20230605	142800	91284485	3930	3935	3935	3930	1319
265	20230605	142700	86096800	3935	3940	3940	3935	1268
266	20230605	142600	81100900	3940	3940	3940	3940	2
267	20230605	142500	81093020	3950	3950	3950	3950	0
268	20230605	142400	81093020	3950	3950	3950	3950	0
269	20230605	142300	81093020	3950	3950	3950	3950	0
270	20230605	142200	81093020	3950	3945	3950	3945	103
271	20230605	142100	80686680	3945	3945	3945	3945	6
272	20230605	142000	80663010	3945	3945	3945	3945	0
273	20230605	141900	80663010	3945	3945	3945	3945	0
274	20230605	141800	80663010	3945	3945	3945	3945	63
275	20230605	141700	80414475	3950	3950	3950	3950	0
276	20230605	141600	80414475	3950	3945	3950	3945	560
277	20230605	141500	78205265	3945	3945	3945	3945	0
278	20230605	141400	78205265	3945	3945	3945	3945	0
279	20230605	141300	78205265	3945	3945	3945	3945	0
280	20230605	141200	78205265	3945	3945	3945	3945	2
281	20230605	141100	78197375	3960	3960	3960	3960	0
282	20230605	141000	78197375	3960	3960	3960	3960	1
283	20230605	140900	78193415	3945	3945	3945	3945	2
284	20230605	140800	78185525	3960	3960	3960	3960	0
285	20230605	140700	78185525	3960	3960	3960	3960	0
286	20230605	140600	78185525	3960	3945	3960	3945	26
287	20230605	140500	78082940	3960	3960	3960	3960	0
288	20230605	140400	78082940	3960	3960	3960	3960	0
289	20230605	140300	78082940	3960	3945	3960	3945	3
290	20230605	140200	78071090	3945	3960	3960	3945	2
291	20230605	140100	78063185	3945	3945	3945	3945	0
292	20230605	140000	78063185	3945	3945	3945	3945	0
293	20230605	135900	78063185	3945	3945	3945	3945	0
294	20230605	135800	78063185	3945	3945	3945	3945	2
295	20230605	135700	78055295	3945	3945	3945	3945	2
296	20230605	135600	78047405	3945	3945	3945	3945	0
297	20230605	135500	78047405	3945	3945	3945	3945	0
298	20230605	135400	78047405	3945	3945	3945	3945	0
299	20230605	135300	78047405	3945	3945	3945	3945	0
300	20230605	135200	78047405	3945	3945	3945	3945	0
301	20230605	135100	78047405	3945	3945	3945	3945	2
302	20230605	135000	78039515	3945	3945	3945	3945	0
303	20230605	134900	78039515	3945	3945	3945	3945	2
304	20230605	134800	78031625	3945	3945	3945	3945	0
305	20230605	134700	78031625	3945	3945	3945	3945	0
306	20230605	134600	78031625	3945	3945	3945	3945	0
307	20230605	134500	78031625	3945	3945	3945	3945	0
308	20230605	134400	78031625	3945	3945	3945	3945	0
309	20230605	134300	78031625	3945	3950	3950	3945	60
310	20230605	134200	77794915	3960	3955	3960	3955	4
311	20230605	134100	77779085	3950	3950	3950	3950	0
312	20230605	134000	77779085	3950	3950	3950	3950	2
313	20230605	133900	77771185	3950	3950	3950	3950	0
314	20230605	133800	77771185	3950	3950	3950	3950	0
315	20230605	133700	77771185	3950	3950	3950	3950	0
316	20230605	133600	77771185	3950	3950	3950	3950	0
317	20230605	133500	77771185	3950	3950	3950	3950	0
318	20230605	133400	77771185	3950	3950	3950	3950	2
319	20230605	133300	77763285	3945	3945	3945	3945	0
320	20230605	133200	77763285	3945	3945	3945	3945	0
321	20230605	133100	77763285	3945	3945	3945	3945	2
322	20230605	133000	77755395	3950	3950	3950	3950	2
323	20230605	132900	77747495	3950	3945	3950	3945	4
324	20230605	132800	77731705	3945	3945	3945	3945	0
325	20230605	132700	77731705	3945	3945	3945	3945	2
326	20230605	132600	77723815	3945	3945	3945	3945	0
327	20230605	132500	77723815	3945	3945	3945	3945	2
328	20230605	132400	77715925	3945	3945	3945	3945	0
329	20230605	132300	77715925	3945	3945	3945	3945	2
330	20230605	132200	77708035	3945	3945	3945	3945	0
331	20230605	132100	77708035	3945	3945	3945	3945	0
332	20230605	132000	77708035	3945	3945	3945	3945	128
333	20230605	131900	77203075	3945	3945	3945	3945	0
334	20230605	131800	77203075	3945	3945	3945	3945	0
335	20230605	131700	77203075	3945	3945	3945	3945	2
336	20230605	131600	77195185	3945	3945	3945	3945	0
337	20230605	131500	77195185	3945	3945	3945	3945	0
338	20230605	131400	77195185	3945	3945	3945	3945	0
339	20230605	131300	77195185	3945	3950	3950	3945	5
340	20230605	131200	77175445	3950	3950	3950	3950	5
341	20230605	131100	77155695	3950	3950	3950	3950	290
342	20230605	131000	76010195	3950	3950	3950	3950	0
343	20230605	130900	76010195	3950	3955	3955	3950	307
344	20230605	130800	74796025	3955	3955	3955	3955	0
345	20230605	130700	74796025	3955	3955	3955	3955	2
346	20230605	130600	74788115	3955	3955	3955	3955	0
347	20230605	130500	74788115	3955	3955	3955	3955	0
348	20230605	130400	74788115	3955	3955	3955	3955	2
349	20230605	130300	74780205	3955	3955	3955	3955	0
350	20230605	130200	74780205	3955	3955	3955	3955	0
351	20230605	130100	74780205	3955	3955	3955	3955	0
352	20230605	130000	74780205	3955	3955	3955	3955	2
353	20230605	125900	74772295	3955	3955	3955	3955	0
354	20230605	125800	74772295	3955	3955	3955	3955	0
355	20230605	125700	74772295	3955	3955	3955	3955	2
356	20230605	125600	74764385	3955	3955	3955	3955	0
357	20230605	125500	74764385	3955	3955	3955	3955	0
358	20230605	125400	74764385	3955	3955	3955	3955	0
359	20230605	125300	74764385	3955	3955	3955	3955	3
360	20230605	125200	74752520	3965	3965	3965	3965	50
361	20230605	125100	74554270	3950	3950	3950	3950	2
362	20230605	125000	74546370	3950	3950	3950	3950	0
363	20230605	124900	74546370	3950	3950	3950	3950	2
364	20230605	124800	74538470	3950	3950	3950	3950	2
365	20230605	124700	74530570	3960	3960	3960	3960	3
366	20230605	124600	74518690	3960	3960	3960	3960	2
367	20230605	124500	74510770	3960	3960	3960	3960	2
368	20230605	124400	74502850	3960	3960	3960	3960	7
369	20230605	124300	74475130	3960	3960	3960	3960	0
370	20230605	124200	74475130	3960	3960	3960	3960	195
371	20230605	124100	73702930	3975	3965	3975	3965	11
372	20230605	124000	73659255	3960	3960	3960	3960	2
373	20230605	123900	73651335	3960	3960	3960	3960	0
374	20230605	123800	73651335	3960	3960	3960	3960	0
375	20230605	123700	73651335	3960	3960	3960	3960	0
376	20230605	123600	73651335	3960	3960	3960	3960	0
377	20230605	123500	73651335	3960	3960	3960	3960	2
378	20230605	123400	73643415	3950	3950	3950	3950	179
379	20230605	123300	72936365	3970	3970	3970	3970	0
380	20230605	123200	72936365	3970	3970	3970	3970	0
381	20230605	123100	72936365	3970	3970	3970	3970	0
382	20230605	123000	72936365	3970	3970	3970	3970	0
383	20230605	122900	72936365	3970	3970	3970	3970	4
384	20230605	122800	72920485	3955	3955	3955	3955	0
385	20230605	122700	72920485	3955	3955	3955	3955	0
386	20230605	122600	72920485	3955	3955	3955	3955	0
387	20230605	122500	72920485	3955	3955	3955	3955	0
388	20230605	122400	72920485	3955	3955	3955	3955	0
389	20230605	122300	72920485	3955	3955	3955	3955	0
390	20230605	122200	72920485	3955	3955	3955	3955	3
391	20230605	122100	72908620	3955	3955	3955	3955	0
392	20230605	122000	72908620	3955	3955	3955	3955	2
393	20230605	121900	72900710	3950	3950	3950	3950	0
394	20230605	121800	72900710	3950	3950	3950	3950	0
395	20230605	121700	72900710	3950	3950	3950	3950	4
396	20230605	121600	72884910	3980	3980	3980	3980	0
397	20230605	121500	72884910	3980	3980	3980	3980	0
398	20230605	121400	72884910	3980	3980	3980	3980	0
399	20230605	121300	72884910	3980	3980	3980	3980	0
400	20230605	121200	72884910	3980	3980	3980	3980	0
401	20230605	121100	72884910	3980	3980	3980	3980	0
402	20230605	121000	72884910	3980	3980	3980	3980	0
403	20230605	120900	72884910	3980	3980	3980	3980	15
404	20230605	120800	72825210	3980	3980	3980	3980	0
405	20230605	120700	72825210	3980	3980	3980	3980	0
406	20230605	120600	72825210	3980	3980	3980	3980	0
407	20230605	120500	72825210	3980	3970	3980	3970	50
408	20230605	120400	72626310	3955	3955	3955	3955	0
409	20230605	120300	72626310	3955	3955	3955	3955	0
410	20230605	120200	72626310	3955	3955	3955	3955	0
411	20230605	120100	72626310	3955	3955	3955	3955	0
412	20230605	120000	72626310	3955	3955	3955	3955	0
413	20230605	115900	72626310	3955	3955	3955	3955	0
414	20230605	115800	72626310	3955	3955	3955	3955	0
415	20230605	115700	72626310	3955	3955	3955	3955	0
416	20230605	115600	72626310	3955	3955	3955	3955	0
417	20230605	115500	72626310	3955	3955	3955	3950	54
418	20230605	115400	72412750	3955	3955	3955	3955	3
419	20230605	115300	72400885	3950	3950	3950	3950	0
420	20230605	115200	72400885	3950	3950	3950	3950	0
421	20230605	115100	72400885	3950	3950	3950	3950	0
422	20230605	115000	72400885	3950	3950	3950	3950	4
423	20230605	114900	72385085	3955	3955	3955	3955	0
424	20230605	114800	72385085	3955	3955	3955	3955	0
425	20230605	114700	72385085	3955	3985	4005	3950	5385
426	20230605	114600	50885895	3985	3980	3985	3980	2
427	20230605	114500	50877930	3950	3950	3950	3950	0
428	20230605	114400	50877930	3950	3945	3950	3945	43
429	20230605	114300	50708285	3945	3945	3945	3945	0
430	20230605	114200	50708285	3945	3945	3945	3945	0
431	20230605	114100	50708285	3945	3945	3945	3945	0
432	20230605	114000	50708285	3945	3945	3945	3945	0
433	20230605	113900	50708285	3945	3945	3945	3945	1
434	20230605	113800	50704340	3940	3940	3940	3940	203
435	20230605	113700	49904520	3940	3940	3940	3940	0
436	20230605	113600	49904520	3940	3940	3940	3940	0
437	20230605	113500	49904520	3940	3940	3940	3940	0
438	20230605	113400	49904520	3940	3940	3940	3940	0
439	20230605	113300	49904520	3940	3940	3940	3940	1
440	20230605	113200	49900580	3935	3935	3935	3935	2
441	20230605	113100	49892710	3935	3935	3935	3935	0
442	20230605	113000	49892710	3935	3935	3935	3935	0
443	20230605	112900	49892710	3935	3935	3935	3935	0
444	20230605	112800	49892710	3935	3930	3935	3930	13
445	20230605	112700	49841565	3935	3935	3935	3935	2
446	20230605	112600	49833695	3930	3930	3930	3930	0
447	20230605	112500	49833695	3930	3940	3940	3930	188
448	20230605	112400	49094410	3935	3935	3935	3935	502
449	20230605	112300	47119040	3935	3935	3935	3935	0
450	20230605	112200	47119040	3935	3935	3935	3935	2
451	20230605	112100	47111170	3940	3940	3940	3940	0
452	20230605	112000	47111170	3940	3940	3940	3940	0
453	20230605	111900	47111170	3940	3940	3940	3940	0
454	20230605	111800	47111170	3940	3940	3940	3940	0
455	20230605	111700	47111170	3940	3940	3940	3940	0
456	20230605	111600	47111170	3940	3940	3940	3940	0
457	20230605	111500	47111170	3940	3940	3940	3940	61
458	20230605	111400	46870830	3935	3935	3935	3935	0
459	20230605	111300	46870830	3935	3935	3935	3935	0
460	20230605	111200	46870830	3935	3930	3935	3930	4
461	20230605	111100	46855100	3930	3930	3930	3930	0
462	20230605	111000	46855100	3930	3930	3930	3930	2
463	20230605	110900	46847240	3935	3935	3935	3935	0
464	20230605	110800	46847240	3935	3935	3935	3935	2
465	20230605	110700	46839370	3940	3940	3940	3940	0
466	20230605	110600	46839370	3940	3935	3940	3935	3
467	20230605	110500	46827560	3940	3940	3940	3940	0
468	20230605	110400	46827560	3940	3940	3940	3940	5
469	20230605	110300	46807860	3925	3925	3925	3925	0
470	20230605	110200	46807860	3925	3925	3925	3925	3
471	20230605	110100	46796085	3940	3940	3940	3940	0
472	20230605	110000	46796085	3940	3940	3940	3940	0
473	20230605	105900	46796085	3940	3940	3940	3940	0
474	20230605	105800	46796085	3940	3940	3940	3940	0
475	20230605	105700	46796085	3940	3930	3940	3930	4
476	20230605	105600	46780345	3920	3920	3920	3920	3
477	20230605	105500	46768585	3925	3925	3925	3925	0
478	20230605	105400	46768585	3925	3925	3925	3925	0
479	20230605	105300	46768585	3925	3925	3925	3925	119
480	20230605	105200	46301510	3925	3925	3925	3925	56
481	20230605	105100	46081710	3925	3925	3925	3925	3
482	20230605	105000	46069935	3940	3940	3940	3940	0
483	20230605	104900	46069935	3940	3925	3940	3925	13
484	20230605	104800	46018760	3920	3920	3920	3920	0
485	20230605	104700	46018760	3920	3920	3920	3920	0
486	20230605	104600	46018760	3920	3920	3920	3920	7
487	20230605	104500	45991320	3940	3940	3940	3940	200
488	20230605	104400	45203320	3920	3920	3920	3920	0
489	20230605	104300	45203320	3920	3920	3920	3920	0
490	20230605	104200	45203320	3920	3920	3920	3920	0
491	20230605	104100	45203320	3920	3920	3920	3920	0
492	20230605	104000	45203320	3920	3920	3920	3920	0
493	20230605	103900	45203320	3920	3920	3920	3920	0
494	20230605	103800	45203320	3920	3920	3920	3920	0
495	20230605	103700	45203320	3920	3920	3920	3920	0
496	20230605	103600	45203320	3920	3920	3920	3920	7
497	20230605	103500	45175880	3940	3940	3940	3940	0
498	20230605	103400	45175880	3940	3940	3940	3940	0
499	20230605	103300	45175880	3940	3940	3940	3940	0
500	20230605	103200	45175880	3940	3940	3940	3940	0
501	20230605	103100	45175880	3940	3940	3940	3940	0
502	20230605	103000	45175880	3940	3940	3940	3940	0
503	20230605	102900	45175880	3940	3940	3940	3940	0
504	20230605	102800	45175880	3940	3920	3940	3920	8
505	20230605	102700	45144500	3940	3940	3940	3940	0
506	20230605	102600	45144500	3940	3940	3940	3940	1
507	20230605	102500	45140560	3920	3920	3920	3920	0
508	20230605	102400	45140560	3920	3920	3920	3920	1
509	20230605	102300	45136640	3940	3940	3940	3940	0
510	20230605	102200	45136640	3940	3930	3940	3930	3
511	20230605	102100	45124840	3920	3920	3920	3920	0
512	20230605	102000	45124840	3920	3920	3920	3920	3
513	20230605	101900	45113080	3920	3920	3920	3920	0
514	20230605	101800	45113080	3920	3920	3920	3920	0
515	20230605	101700	45113080	3920	3920	3920	3920	3
516	20230605	101600	45101320	3920	3920	3920	3920	3
517	20230605	101500	45089560	3920	3920	3920	3920	3
518	20230605	101400	45077800	3920	3925	3925	3920	147
519	20230605	101300	44500830	3925	3925	3925	3925	26
520	20230605	101200	44398780	3920	3920	3920	3920	46
521	20230605	101100	44218460	3920	3920	3920	3920	141
522	20230605	101000	43665740	3920	3920	3920	3920	43
523	20230605	100900	43497180	3920	3920	3920	3920	3
524	20230605	100800	43485420	3920	3920	3920	3920	0
525	20230605	100700	43485420	3920	3920	3920	3920	0
526	20230605	100600	43485420	3920	3920	3920	3920	0
527	20230605	100500	43485420	3920	3920	3920	3920	3
528	20230605	100400	43473660	3925	3925	3925	3925	3
529	20230605	100300	43461885	3920	3920	3920	3920	0
530	20230605	100200	43461885	3920	3920	3920	3920	3
531	20230605	100100	43450125	3925	3925	3925	3925	0
532	20230605	100000	43450125	3925	3920	3925	3920	8
533	20230605	095900	43418740	3920	3920	3920	3920	0
534	20230605	095800	43418740	3920	3920	3920	3920	0
535	20230605	095700	43418740	3920	3920	3920	3920	3
536	20230605	095600	43406980	3925	3925	3925	3925	10
537	20230605	095500	43367730	3920	3925	3925	3920	13
538	20230605	095400	43316720	3925	3925	3925	3925	0
539	20230605	095300	43316720	3925	3920	3925	3920	180
540	20230605	095200	42610230	3915	3915	3915	3915	0
541	20230605	095100	42610230	3915	3925	3925	3915	1053
542	20230605	095000	38483915	3925	3930	3930	3925	645
543	20230605	094900	35952280	3925	3925	3925	3925	167
544	20230605	094800	35296805	3920	3920	3920	3920	0
545	20230605	094700	35296805	3920	3920	3920	3920	0
546	20230605	094600	35296805	3920	3920	3925	3920	253
547	20230605	094500	34304795	3920	3920	3920	3920	3
548	20230605	094400	34293035	3920	3920	3920	3920	102
549	20230605	094300	33893195	3920	3920	3920	3920	2
550	20230605	094200	33885355	3915	3915	3915	3915	6
551	20230605	094100	33861865	3915	3915	3915	3915	3
552	20230605	094000	33850120	3915	3915	3915	3915	0
553	20230605	093900	33850120	3915	3920	3920	3915	302
554	20230605	093800	32667540	3915	3915	3915	3915	3
555	20230605	093700	32655795	3920	3935	3940	3920	577
556	20230605	093600	30388685	3950	3950	3950	3950	1
557	20230605	093500	30384735	3945	3945	3945	3945	0
558	20230605	093400	30384735	3945	3945	3945	3945	5
559	20230605	093300	30365010	3945	3935	3945	3930	902
560	20230605	093200	26820075	3935	3935	3935	3935	1
561	20230605	093100	26816140	3935	3940	3940	3935	1509
562	20230605	093000	20877675	3940	3950	3950	3940	784
563	20230605	092900	17788695	3950	3950	3950	3950	0
564	20230605	092800	17788695	3950	3950	3950	3950	2051
565	20230605	092700	9687245	3955	3955	3955	3955	443
566	20230605	092600	7935180	3980	3960	3980	3960	361
567	20230605	092500	6505600	3990	3990	3990	3990	0
568	20230605	092400	6505600	3990	3990	3990	3990	100
569	20230605	092300	6106600	3990	3990	3990	3990	1
570	20230605	092200	6102610	3990	3990	3990	3990	5
571	20230605	092100	6082660	3990	3990	3990	3990	3
572	20230605	092000	6070690	3990	3990	3990	3990	22
573	20230605	091900	5982910	3990	3965	3990	3960	254
574	20230605	091800	4974025	3960	3960	3960	3960	103
575	20230605	091700	4566145	3960	3960	3960	3960	0
576	20230605	091600	4566145	3960	3960	3960	3960	0
577	20230605	091500	4566145	3960	3965	3965	3955	571
578	20230605	091400	2304990	3960	3960	3960	3960	0
579	20230605	091300	2304990	3960	3960	3960	3960	0
580	20230605	091200	2304990	3960	3960	3960	3960	0
581	20230605	091100	2304990	3960	3960	3960	3960	2
582	20230605	091000	2297070	3955	3955	3955	3955	123
583	20230605	090900	1810605	3955	3960	3960	3955	249
584	20230605	090800	824715	3965	3965	3965	3965	2
585	20230605	090700	816785	3990	3990	3990	3990	0
586	20230605	090600	816785	3990	3990	3990	3990	13
587	20230605	090500	764915	3990	3990	3990	3990	0
588	20230605	090400	764915	3990	3990	3990	3990	0
589	20230605	090300	764915	3990	3990	3990	3990	0
590	20230605	090200	764915	3990	3990	3990	3990	15
591	20230605	090100	705065	4025	4015	4025	4015	20
592	20230605	090000	624675	4015	4035	4035	3990	155