KissMeData/081150/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194700	800024035	4120	4120	4120	4120	2556
3	20230605	194600	800024035	4120	4120	4120	4120	0
4	20230605	194500	800024035	4120	4120	4120	4120	0
5	20230605	194400	800024035	4120	4120	4120	4120	0
6	20230605	194300	800024035	4120	4120	4120	4120	0
7	20230605	194200	800024035	4120	4120	4120	4120	0
8	20230605	194100	800024035	4120	4120	4120	4120	0
9	20230605	194000	800024035	4120	4120	4120	4120	0
10	20230605	193900	800024035	4120	4120	4120	4120	0
11	20230605	193800	800024035	4120	4120	4120	4120	0
12	20230605	193700	800024035	4120	4120	4120	4120	0
13	20230605	193600	800024035	4120	4120	4120	4120	0
14	20230605	193500	800024035	4120	4120	4120	4120	0
15	20230605	193400	800024035	4120	4120	4120	4120	0
16	20230605	193300	800024035	4120	4120	4120	4120	0
17	20230605	193200	800024035	4120	4120	4120	4120	0
18	20230605	193100	800024035	4120	4120	4120	4120	0
19	20230605	193000	800024035	4120	4120	4120	4120	0
20	20230605	192900	800024035	4120	4120	4120	4120	0
21	20230605	192800	800024035	4120	4120	4120	4120	0
22	20230605	192700	800024035	4120	4120	4120	4120	0
23	20230605	192600	800024035	4120	4120	4120	4120	0
24	20230605	192500	800024035	4120	4120	4120	4120	0
25	20230605	192400	800024035	4120	4120	4120	4120	0
26	20230605	192300	800024035	4120	4120	4120	4120	0
27	20230605	192200	800024035	4120	4120	4120	4120	0
28	20230605	192100	800024035	4120	4120	4120	4120	0
29	20230605	192000	800024035	4120	4120	4120	4120	0
30	20230605	191900	800024035	4120	4120	4120	4120	0
31	20230605	191800	800024035	4120	4120	4120	4120	0
32	20230605	191700	800024035	4120	4120	4120	4120	2556
33	20230605	191600	800024035	4120	4120	4120	4120	0
34	20230605	191500	800024035	4120	4120	4120	4120	0
35	20230605	191400	800024035	4120	4120	4120	4120	0
36	20230605	191300	800024035	4120	4120	4120	4120	0
37	20230605	191200	800024035	4120	4120	4120	4120	0
38	20230605	191100	800024035	4120	4120	4120	4120	0
39	20230605	191000	800024035	4120	4120	4120	4120	0
40	20230605	190900	800024035	4120	4120	4120	4120	0
41	20230605	190800	800024035	4120	4120	4120	4120	0
42	20230605	190700	800024035	4120	4120	4120	4120	0
43	20230605	190600	800024035	4120	4120	4120	4120	0
44	20230605	190500	800024035	4120	4120	4120	4120	0
45	20230605	190400	800024035	4120	4120	4120	4120	0
46	20230605	190300	800024035	4120	4120	4120	4120	0
47	20230605	190200	800024035	4120	4120	4120	4120	0
48	20230605	190100	800024035	4120	4120	4120	4120	0
49	20230605	190000	800024035	4120	4120	4120	4120	0
50	20230605	185900	800024035	4120	4120	4120	4120	0
51	20230605	185800	800024035	4120	4120	4120	4120	0
52	20230605	185700	800024035	4120	4120	4120	4120	0
53	20230605	185600	800024035	4120	4120	4120	4120	0
54	20230605	185500	800024035	4120	4120	4120	4120	0
55	20230605	185400	800024035	4120	4120	4120	4120	0
56	20230605	185300	800024035	4120	4120	4120	4120	0
57	20230605	185200	800024035	4120	4120	4120	4120	0
58	20230605	185100	800024035	4120	4120	4120	4120	0
59	20230605	185000	800024035	4120	4120	4120	4120	0
60	20230605	184900	800024035	4120	4120	4120	4120	0
61	20230605	184800	800024035	4120	4120	4120	4120	0
62	20230605	184700	800024035	4120	4120	4120	4120	2556
63	20230605	184600	800024035	4120	4120	4120	4120	0
64	20230605	184500	800024035	4120	4120	4120	4120	0
65	20230605	184400	800024035	4120	4120	4120	4120	0
66	20230605	184300	800024035	4120	4120	4120	4120	0
67	20230605	184200	800024035	4120	4120	4120	4120	0
68	20230605	184100	800024035	4120	4120	4120	4120	0
69	20230605	184000	800024035	4120	4120	4120	4120	0
70	20230605	183900	800024035	4120	4120	4120	4120	0
71	20230605	183800	800024035	4120	4120	4120	4120	0
72	20230605	183700	800024035	4120	4120	4120	4120	0
73	20230605	183600	800024035	4120	4120	4120	4120	0
74	20230605	183500	800024035	4120	4120	4120	4120	0
75	20230605	183400	800024035	4120	4120	4120	4120	0
76	20230605	183300	800024035	4120	4120	4120	4120	0
77	20230605	183200	800024035	4120	4120	4120	4120	0
78	20230605	183100	800024035	4120	4120	4120	4120	0
79	20230605	183000	800024035	4120	4120	4120	4120	0
80	20230605	182900	800024035	4120	4120	4120	4120	0
81	20230605	182800	800024035	4120	4120	4120	4120	0
82	20230605	182700	800024035	4120	4120	4120	4120	0
83	20230605	182600	800024035	4120	4120	4120	4120	0
84	20230605	182500	800024035	4120	4120	4120	4120	0
85	20230605	182400	800024035	4120	4120	4120	4120	0
86	20230605	182300	800024035	4120	4120	4120	4120	0
87	20230605	182200	800024035	4120	4120	4120	4120	0
88	20230605	182100	800024035	4120	4120	4120	4120	0
89	20230605	182000	800024035	4120	4120	4120	4120	0
90	20230605	181900	800024035	4120	4120	4120	4120	0
91	20230605	181800	800024035	4120	4120	4120	4120	0
92	20230605	181700	800024035	4120	4120	4120	4120	2556
93	20230605	181600	800024035	4120	4120	4120	4120	0
94	20230605	181500	800024035	4120	4120	4120	4120	0
95	20230605	181400	800024035	4120	4120	4120	4120	0
96	20230605	181300	800024035	4120	4120	4120	4120	0
97	20230605	181200	800024035	4120	4120	4120	4120	0
98	20230605	181100	800024035	4120	4120	4120	4120	0
99	20230605	181000	800024035	4120	4120	4120	4120	0
100	20230605	180900	800024035	4120	4120	4120	4120	0
101	20230605	180800	800024035	4120	4120	4120	4120	0
102	20230605	180700	800024035	4120	4120	4120	4120	0
103	20230605	180600	800024035	4120	4120	4120	4120	0
104	20230605	180500	800024035	4120	4120	4120	4120	0
105	20230605	180400	800024035	4120	4120	4120	4120	0
106	20230605	180300	800024035	4120	4120	4120	4120	0
107	20230605	180200	800024035	4120	4120	4120	4120	0
108	20230605	180100	800024035	4120	4120	4120	4120	0
109	20230605	180000	800024035	4120	4120	4120	4120	0
110	20230605	175900	800024035	4120	4120	4120	4120	0
111	20230605	175800	800024035	4120	4120	4120	4120	0
112	20230605	175700	800024035	4120	4120	4120	4120	0
113	20230605	175600	800024035	4120	4120	4120	4120	0
114	20230605	175500	800024035	4120	4120	4120	4120	0
115	20230605	175400	800024035	4120	4120	4120	4120	0
116	20230605	175300	800024035	4120	4120	4120	4120	0
117	20230605	175200	800024035	4120	4120	4120	4120	0
118	20230605	175100	800024035	4120	4120	4120	4120	0
119	20230605	175000	800024035	4120	4120	4120	4120	0
120	20230605	174900	800024035	4120	4120	4120	4120	0
121	20230605	174800	800024035	4120	4120	4120	4120	0
122	20230605	174700	800024035	4120	4120	4120	4120	2556
123	20230605	174600	800024035	4120	4120	4120	4120	0
124	20230605	174500	800024035	4120	4120	4120	4120	0
125	20230605	174400	800024035	4120	4120	4120	4120	0
126	20230605	174300	800024035	4120	4120	4120	4120	0
127	20230605	174200	800024035	4120	4120	4120	4120	0
128	20230605	174100	800024035	4120	4120	4120	4120	0
129	20230605	174000	800024035	4120	4120	4120	4120	0
130	20230605	173900	800024035	4120	4120	4120	4120	0
131	20230605	173800	800024035	4120	4120	4120	4120	0
132	20230605	173700	800024035	4120	4120	4120	4120	0
133	20230605	173600	800024035	4120	4120	4120	4120	0
134	20230605	173500	800024035	4120	4120	4120	4120	0
135	20230605	173400	800024035	4120	4120	4120	4120	0
136	20230605	173300	800024035	4120	4120	4120	4120	0
137	20230605	173200	800024035	4120	4120	4120	4120	0
138	20230605	173100	800024035	4120	4120	4120	4120	0
139	20230605	173000	800024035	4120	4120	4120	4120	0
140	20230605	172900	800024035	4120	4120	4120	4120	0
141	20230605	172800	800024035	4120	4120	4120	4120	0
142	20230605	172700	800024035	4120	4120	4120	4120	0
143	20230605	172600	800024035	4120	4120	4120	4120	0
144	20230605	172500	800024035	4120	4120	4120	4120	0
145	20230605	172400	800024035	4120	4120	4120	4120	0
146	20230605	172300	800024035	4120	4120	4120	4120	0
147	20230605	172200	800024035	4120	4120	4120	4120	0
148	20230605	172100	800024035	4120	4120	4120	4120	0
149	20230605	172000	800024035	4120	4120	4120	4120	0
150	20230605	171900	800024035	4120	4120	4120	4120	0
151	20230605	171800	800024035	4120	4120	4120	4120	0
152	20230605	171700	800024035	4120	4120	4120	4120	2556
153	20230605	171600	800024035	4120	4120	4120	4120	0
154	20230605	171500	800024035	4120	4120	4120	4120	0
155	20230605	171400	800024035	4120	4120	4120	4120	0
156	20230605	171300	800024035	4120	4120	4120	4120	0
157	20230605	171200	800024035	4120	4120	4120	4120	0
158	20230605	171100	800024035	4120	4120	4120	4120	0
159	20230605	171000	800024035	4120	4120	4120	4120	0
160	20230605	170900	800024035	4120	4120	4120	4120	0
161	20230605	170800	800024035	4120	4120	4120	4120	0
162	20230605	170700	800024035	4120	4120	4120	4120	0
163	20230605	170600	800024035	4120	4120	4120	4120	0
164	20230605	170500	800024035	4120	4120	4120	4120	0
165	20230605	170400	800024035	4120	4120	4120	4120	0
166	20230605	170300	800024035	4120	4120	4120	4120	0
167	20230605	170200	800024035	4120	4120	4120	4120	0
168	20230605	170100	800024035	4120	4120	4120	4120	0
169	20230605	170000	800024035	4120	4120	4120	4120	0
170	20230605	165900	800024035	4120	4120	4120	4120	0
171	20230605	165800	800024035	4120	4120	4120	4120	0
172	20230605	165700	800024035	4120	4120	4120	4120	0
173	20230605	165600	800024035	4120	4120	4120	4120	0
174	20230605	165500	800024035	4120	4120	4120	4120	0
175	20230605	165400	800024035	4120	4120	4120	4120	0
176	20230605	165300	800024035	4120	4120	4120	4120	0
177	20230605	165200	800024035	4120	4120	4120	4120	0
178	20230605	165100	800024035	4120	4120	4120	4120	0
179	20230605	165000	800024035	4120	4120	4120	4120	0
180	20230605	164900	800024035	4120	4120	4120	4120	0
181	20230605	164800	800024035	4120	4120	4120	4120	0
182	20230605	164700	800024035	4120	4120	4120	4120	2556
183	20230605	164600	800024035	4120	4120	4120	4120	0
184	20230605	164500	800024035	4120	4120	4120	4120	0
185	20230605	164400	800024035	4120	4120	4120	4120	0
186	20230605	164300	800024035	4120	4120	4120	4120	0
187	20230605	164200	800024035	4120	4120	4120	4120	0
188	20230605	164100	800024035	4120	4120	4120	4120	0
189	20230605	164000	800024035	4120	4120	4120	4120	0
190	20230605	163900	800024035	4120	4120	4120	4120	0
191	20230605	163800	800024035	4120	4120	4120	4120	0
192	20230605	163700	800024035	4120	4120	4120	4120	0
193	20230605	163600	800024035	4120	4120	4120	4120	0
194	20230605	163500	800024035	4120	4120	4120	4120	0
195	20230605	163400	800024035	4120	4120	4120	4120	0
196	20230605	163300	800024035	4120	4120	4120	4120	0
197	20230605	163200	800024035	4120	4120	4120	4120	0
198	20230605	163100	800024035	4120	4120	4120	4120	0
199	20230605	163000	800024035	4120	4120	4120	4120	0
200	20230605	162900	800024035	4120	4120	4120	4120	0
201	20230605	162800	800024035	4120	4120	4120	4120	0
202	20230605	162700	800024035	4120	4120	4120	4120	0
203	20230605	162600	800024035	4120	4120	4120	4120	0
204	20230605	162500	800024035	4120	4120	4120	4120	0
205	20230605	162400	800024035	4120	4120	4120	4120	0
206	20230605	162300	800024035	4120	4120	4120	4120	0
207	20230605	162200	800024035	4120	4120	4120	4120	0
208	20230605	162100	800024035	4120	4120	4120	4120	0
209	20230605	162000	800024035	4120	4120	4120	4120	0
210	20230605	161900	800024035	4120	4120	4120	4120	0
211	20230605	161800	800024035	4120	4120	4120	4120	0
212	20230605	161700	800024035	4120	4120	4120	4120	2556
213	20230605	161600	800024035	4120	4120	4120	4120	0
214	20230605	161500	800024035	4120	4120	4120	4120	0
215	20230605	161400	800024035	4120	4120	4120	4120	0
216	20230605	161300	800024035	4120	4120	4120	4120	0
217	20230605	161200	800024035	4120	4120	4120	4120	0
218	20230605	161100	800024035	4120	4120	4120	4120	0
219	20230605	161000	800024035	4120	4120	4120	4120	0
220	20230605	160900	800024035	4120	4120	4120	4120	0
221	20230605	160800	800024035	4120	4120	4120	4120	0
222	20230605	160700	800024035	4120	4120	4120	4120	0
223	20230605	160600	800024035	4120	4120	4120	4120	0
224	20230605	160500	800024035	4120	4120	4120	4120	0
225	20230605	160400	800024035	4120	4120	4120	4120	0
226	20230605	160300	800024035	4120	4120	4120	4120	0
227	20230605	160200	800024035	4120	4120	4120	4120	0
228	20230605	160100	800024035	4120	4120	4120	4120	0
229	20230605	160000	800024035	4120	4120	4120	4120	0
230	20230605	155900	800024035	4120	4120	4120	4120	0
231	20230605	155800	800024035	4120	4120	4120	4120	0
232	20230605	155700	800024035	4120	4120	4120	4120	0
233	20230605	155600	800024035	4120	4120	4120	4120	0
234	20230605	155500	800024035	4120	4120	4120	4120	0
235	20230605	155400	800024035	4120	4120	4120	4120	0
236	20230605	155300	800024035	4120	4120	4120	4120	0
237	20230605	155200	800024035	4120	4120	4120	4120	0
238	20230605	155100	800024035	4120	4120	4120	4120	0
239	20230605	155000	800024035	4120	4120	4120	4120	0
240	20230605	154900	800024035	4120	4120	4120	4120	0
241	20230605	154800	800024035	4120	4120	4120	4120	0
242	20230605	154700	800024035	4120	4120	4120	4120	2556
243	20230605	154600	800024035	4120	4120	4120	4120	0
244	20230605	154500	800024035	4120	4120	4120	4120	0
245	20230605	154400	800024035	4120	4120	4120	4120	0
246	20230605	154300	800024035	4120	4120	4120	4120	0
247	20230605	154200	800024035	4120	4120	4120	4120	0
248	20230605	154100	800024035	4120	4120	4120	4120	0
249	20230605	154000	800024035	4120	4120	4120	4120	0
250	20230605	153900	800024035	4120	4120	4120	4120	0
251	20230605	153800	800024035	4120	4120	4120	4120	0
252	20230605	153700	800024035	4120	4120	4120	4120	0
253	20230605	153600	800024035	4120	4120	4120	4120	0
254	20230605	153500	800024035	4120	4120	4120	4120	0
255	20230605	153400	800024035	4120	4120	4120	4120	0
256	20230605	153300	800024035	4120	4120	4120	4120	0
257	20230605	153200	800024035	4120	4120	4120	4120	0
258	20230605	153100	800024035	4120	4120	4120	4120	0
259	20230605	153000	800024035	4120	4120	4120	4120	2556
260	20230605	152900	789493315	4115	4115	4115	4115	0
261	20230605	152800	789493315	4115	4115	4115	4115	0
262	20230605	152700	789493315	4115	4115	4115	4115	0
263	20230605	152600	789493315	4115	4115	4115	4115	0
264	20230605	152500	789493315	4115	4115	4115	4115	0
265	20230605	152400	789493315	4115	4115	4115	4115	0
266	20230605	152300	789493315	4115	4115	4115	4115	0
267	20230605	152200	789493315	4115	4115	4115	4115	0
268	20230605	152100	789493315	4115	4115	4115	4115	0
269	20230605	152000	789493315	4115	4115	4115	4115	0
270	20230605	151900	789493315	4115	4115	4115	4115	184
271	20230605	151800	788736155	4115	4115	4115	4115	437
272	20230605	151700	786937900	4110	4110	4110	4110	1000
273	20230605	151600	782827900	4115	4115	4120	4115	1187
274	20230605	151500	777942985	4115	4115	4120	4115	2240
275	20230605	151400	768724725	4115	4115	4115	4115	0
276	20230605	151300	768724725	4115	4115	4115	4115	2050
277	20230605	151200	760288975	4120	4120	4120	4120	663
278	20230605	151100	757557415	4120	4120	4120	4120	175
279	20230605	151000	756836415	4120	4125	4125	4120	1250
280	20230605	150900	751681415	4125	4120	4125	4120	1010
281	20230605	150800	747520165	4125	4120	4125	4120	1610
282	20230605	150700	740886605	4115	4115	4115	4115	802
283	20230605	150600	737586375	4120	4115	4120	4115	103
284	20230605	150500	737162030	4120	4115	4120	4115	2654
285	20230605	150400	726228675	4115	4115	4115	4115	1
286	20230605	150300	726224560	4115	4120	4120	4115	114
287	20230605	150200	725755230	4115	4115	4115	4115	25
288	20230605	150100	725652355	4115	4115	4115	4115	0
289	20230605	150000	725652355	4115	4120	4120	4115	404
290	20230605	145900	723989890	4120	4120	4120	4120	2
291	20230605	145800	723981650	4125	4125	4125	4125	0
292	20230605	145700	723981650	4125	4115	4125	4115	19
293	20230605	145600	723903395	4115	4120	4125	4115	812
294	20230605	145500	720559430	4120	4120	4125	4120	154
295	20230605	145400	719924900	4120	4120	4120	4120	103
296	20230605	145300	719500540	4120	4120	4120	4120	105
297	20230605	145200	719067940	4115	4115	4115	4115	0
298	20230605	145100	719067940	4115	4120	4125	4115	227
299	20230605	145000	718132640	4115	4120	4120	4115	510
300	20230605	144900	716033965	4120	4120	4120	4120	784
301	20230605	144800	712803885	4120	4120	4120	4120	18
302	20230605	144700	712729725	4120	4115	4120	4115	880
303	20230605	144600	709105740	4115	4110	4115	4110	980
304	20230605	144500	705073955	4110	4110	4110	4110	0
305	20230605	144400	705073955	4110	4110	4110	4110	80
306	20230605	144300	704745155	4105	4110	4110	4105	210
307	20230605	144200	703883055	4110	4110	4110	4110	10
308	20230605	144100	703841955	4105	4105	4105	4105	282
309	20230605	144000	702684345	4110	4105	4110	4105	248
310	20230605	143900	701665090	4105	4105	4105	4105	30
311	20230605	143800	701541940	4105	4105	4105	4105	132
312	20230605	143700	701000080	4105	4105	4105	4105	0
313	20230605	143600	701000080	4105	4105	4105	4105	10
314	20230605	143500	700959030	4110	4110	4110	4110	0
315	20230605	143400	700959030	4110	4105	4110	4105	400
316	20230605	143300	699316930	4105	4105	4105	4105	1176
317	20230605	143200	694489450	4110	4110	4110	4110	55
318	20230605	143100	694263400	4105	4110	4110	4105	51
319	20230605	143000	694053795	4110	4110	4110	4110	0
320	20230605	142900	694053795	4110	4110	4110	4110	0
321	20230605	142800	694053795	4110	4110	4110	4110	59
322	20230605	142700	693811305	4110	4105	4110	4105	407
323	20230605	142600	692140565	4110	4110	4110	4110	0
324	20230605	142500	692140565	4110	4110	4110	4110	31
325	20230605	142400	692013155	4110	4110	4110	4110	30
326	20230605	142300	691889855	4120	4115	4120	4105	13348
327	20230605	142200	637018905	4120	4120	4120	4120	855
328	20230605	142100	633496305	4120	4120	4120	4120	220
329	20230605	142000	632589905	4120	4120	4120	4120	354
330	20230605	141900	631131425	4125	4125	4125	4125	0
331	20230605	141800	631131425	4125	4125	4125	4125	50
332	20230605	141700	630925175	4125	4125	4125	4125	2
333	20230605	141600	630916925	4125	4125	4125	4125	0
334	20230605	141500	630916925	4125	4120	4125	4120	9
335	20230605	141400	630879815	4120	4120	4120	4120	0
336	20230605	141300	630879815	4120	4120	4120	4120	120
337	20230605	141200	630385415	4120	4120	4120	4120	200
338	20230605	141100	629561415	4120	4120	4120	4120	1478
339	20230605	141000	623472055	4125	4125	4125	4125	96
340	20230605	140900	623076055	4125	4125	4125	4125	155
341	20230605	140800	622436680	4125	4125	4125	4125	32
342	20230605	140700	622304680	4125	4125	4125	4125	1
343	20230605	140600	622300555	4130	4125	4130	4125	25
344	20230605	140500	622197330	4125	4125	4125	4125	0
345	20230605	140400	622197330	4125	4125	4125	4125	9
346	20230605	140300	622160205	4125	4125	4125	4125	0
347	20230605	140200	622160205	4125	4125	4125	4125	14
348	20230605	140100	622102455	4130	4125	4130	4125	200
349	20230605	140000	621276955	4125	4130	4130	4125	101
350	20230605	135900	620860090	4130	4125	4130	4125	131
351	20230605	135800	620319460	4125	4120	4125	4120	131
352	20230605	135700	619779585	4130	4125	4130	4120	803
353	20230605	135600	616467215	4125	4125	4125	4125	0
354	20230605	135500	616467215	4125	4120	4130	4120	29
355	20230605	135400	616347585	4120	4120	4120	4120	64
356	20230605	135300	616083905	4130	4130	4130	4130	1001
357	20230605	135200	611949775	4130	4120	4130	4120	1051
358	20230605	135100	607619645	4120	4120	4120	4120	58
359	20230605	135000	607380685	4130	4120	4130	4120	2011
360	20230605	134900	599095255	4120	4120	4120	4120	33
361	20230605	134800	598959295	4130	4125	4130	4120	757
362	20230605	134700	595837915	4125	4125	4125	4125	1440
363	20230605	134600	589897915	4125	4120	4125	4120	736
364	20230605	134500	586863545	4120	4115	4130	4115	2501
365	20230605	134400	576551325	4115	4120	4120	4115	1021
366	20230605	134300	572344905	4120	4120	4125	4120	1574
367	20230605	134200	565860020	4120	4115	4120	4115	231
368	20230605	134100	564909225	4120	4120	4120	4115	1443
369	20230605	134000	558964115	4120	4120	4120	4120	109
370	20230605	133900	558515035	4120	4110	4130	4110	9467
371	20230605	133800	519522505	4110	4110	4110	4110	5
372	20230605	133700	519501955	4115	4110	4115	4110	3080
373	20230605	133600	506843100	4110	4105	4110	4105	520
374	20230605	133500	504706000	4105	4105	4105	4105	0
375	20230605	133400	504706000	4105	4105	4105	4105	105
376	20230605	133300	504274975	4110	4105	4110	4105	15
377	20230605	133200	504213350	4105	4105	4105	4105	1474
378	20230605	133100	498162580	4105	4105	4105	4105	1010
379	20230605	133000	494016530	4105	4105	4105	4105	103
380	20230605	132900	493593715	4100	4100	4100	4100	170
381	20230605	132800	492896715	4100	4100	4100	4100	996
382	20230605	132700	488813115	4105	4105	4105	4105	0
383	20230605	132600	488813115	4105	4110	4110	4105	505
384	20230605	132500	486740085	4110	4110	4110	4110	1
385	20230605	132400	486735975	4105	4105	4105	4105	0
386	20230605	132300	486735975	4105	4105	4105	4105	0
387	20230605	132200	486735975	4105	4105	4105	4105	676
388	20230605	132100	483960995	4100	4100	4100	4095	10817
389	20230605	132000	439646295	4100	4100	4100	4100	0
390	20230605	131900	439646295	4100	4100	4100	4100	1
391	20230605	131800	439642195	4095	4095	4095	4095	20
392	20230605	131700	439560295	4100	4100	4100	4100	427
393	20230605	131600	437809595	4100	4100	4100	4100	0
394	20230605	131500	437809595	4100	4100	4100	4100	2
395	20230605	131400	437801395	4100	4100	4100	4100	2446
396	20230605	131300	427772795	4105	4105	4105	4105	0
397	20230605	131200	427772795	4105	4105	4105	4105	8
398	20230605	131100	427739955	4105	4100	4105	4100	1697
399	20230605	131000	420779815	4105	4105	4105	4105	16
400	20230605	130900	420714135	4100	4105	4105	4100	952
401	20230605	130800	416806285	4110	4105	4110	4105	1869
402	20230605	130700	409133515	4105	4100	4105	4100	423
403	20230605	130600	407397850	4105	4105	4105	4105	1
404	20230605	130500	407393745	4105	4105	4105	4105	5
405	20230605	130400	407373220	4100	4100	4100	4100	105
406	20230605	130300	406942720	4100	4100	4100	4100	191
407	20230605	130200	406159620	4100	4100	4100	4100	124
408	20230605	130100	405651220	4100	4100	4100	4100	100
409	20230605	130000	405241220	4105	4105	4105	4105	0
410	20230605	125900	405241220	4105	4100	4105	4100	15
411	20230605	125800	405179695	4100	4100	4100	4100	233
412	20230605	125700	404224395	4100	4100	4100	4100	0
413	20230605	125600	404224395	4100	4100	4100	4100	300
414	20230605	125500	402994395	4100	4100	4105	4100	30
415	20230605	125400	402871300	4100	4095	4100	4095	1619
416	20230605	125300	396233405	4095	4095	4095	4095	408
417	20230605	125200	394562645	4095	4095	4095	4095	103
418	20230605	125100	394140860	4095	4095	4095	4095	0
419	20230605	125000	394140860	4095	4095	4095	4095	3
420	20230605	124900	394128575	4095	4095	4095	4095	2
421	20230605	124800	394120385	4095	4095	4095	4095	103
422	20230605	124700	393698600	4095	4095	4095	4095	69
423	20230605	124600	393416045	4095	4090	4095	4090	32
424	20230605	124500	393285015	4090	4090	4090	4090	1
425	20230605	124400	393280925	4085	4085	4085	4085	0
426	20230605	124300	393280925	4085	4085	4085	4085	100
427	20230605	124200	392872425	4085	4085	4085	4085	471
428	20230605	124100	390948390	4085	4085	4085	4085	0
429	20230605	124000	390948390	4085	4085	4085	4085	504
430	20230605	123900	388889550	4085	4085	4085	4085	0
431	20230605	123800	388889550	4085	4085	4085	4085	100
432	20230605	123700	388481050	4085	4085	4085	4085	5
433	20230605	123600	388460625	4085	4085	4085	4085	2000
434	20230605	123500	380290625	4085	4100	4100	4085	206
435	20230605	123400	379448460	4100	4100	4100	4100	0
436	20230605	123300	379448460	4100	4100	4100	4100	0
437	20230605	123200	379448460	4100	4100	4100	4100	2661
438	20230605	123100	368538360	4100	4100	4100	4100	0
439	20230605	123000	368538360	4100	4100	4100	4100	16
440	20230605	122900	368472760	4100	4100	4100	4100	0
441	20230605	122800	368472760	4100	4100	4100	4100	0
442	20230605	122700	368472760	4100	4100	4100	4100	380
443	20230605	122600	366914760	4100	4100	4100	4100	6
444	20230605	122500	366890160	4100	4105	4105	4100	19
445	20230605	122400	366812235	4100	4100	4100	4100	61
446	20230605	122300	366562135	4100	4100	4100	4100	200
447	20230605	122200	365742135	4100	4100	4100	4100	0
448	20230605	122100	365742135	4100	4100	4100	4100	0
449	20230605	122000	365742135	4100	4100	4100	4100	100
450	20230605	121900	365332135	4090	4090	4090	4090	300
451	20230605	121800	364105135	4090	4095	4095	4090	33
452	20230605	121700	363970160	4100	4100	4100	4100	0
453	20230605	121600	363970160	4100	4100	4100	4100	0
454	20230605	121500	363970160	4100	4100	4100	4100	102
455	20230605	121400	363551960	4090	4100	4100	4090	15
456	20230605	121300	363490590	4100	4100	4100	4100	0
457	20230605	121200	363490590	4100	4100	4100	4100	20
458	20230605	121100	363408590	4105	4105	4105	4105	0
459	20230605	121000	363408590	4105	4105	4105	4105	0
460	20230605	120900	363408590	4105	4105	4105	4105	0
461	20230605	120800	363408590	4105	4100	4105	4100	100
462	20230605	120700	362998220	4100	4095	4100	4090	1514
463	20230605	120600	356803135	4105	4100	4105	4100	3
464	20230605	120500	356790825	4105	4105	4105	4105	0
465	20230605	120400	356790825	4105	4105	4105	4105	1
466	20230605	120300	356786720	4105	4105	4105	4105	0
467	20230605	120200	356786720	4105	4090	4105	4090	130
468	20230605	120100	356254870	4100	4110	4110	4100	36
469	20230605	120000	356107170	4110	4105	4110	4090	172
470	20230605	115900	355401435	4105	4100	4105	4100	4490
471	20230605	115800	336985305	4100	4100	4100	4100	10
472	20230605	115700	336944305	4095	4095	4095	4095	77
473	20230605	115600	336628990	4095	4095	4095	4095	0
474	20230605	115500	336628990	4095	4095	4095	4095	73
475	20230605	115400	336330055	4095	4095	4100	4095	178
476	20230605	115300	335601140	4095	4095	4095	4095	1000
477	20230605	115200	331506140	4090	4090	4090	4090	469
478	20230605	115100	329587930	4090	4090	4090	4090	0
479	20230605	115000	329587930	4090	4090	4090	4090	0
480	20230605	114900	329587930	4090	4090	4090	4090	0
481	20230605	114800	329587930	4090	4090	4090	4090	271
482	20230605	114700	328479540	4095	4095	4095	4095	0
483	20230605	114600	328479540	4095	4095	4095	4095	20
484	20230605	114500	328397640	4095	4090	4095	4090	328
485	20230605	114400	327055350	4090	4090	4090	4090	400
486	20230605	114300	325419350	4080	4080	4080	4080	0
487	20230605	114200	325419350	4080	4080	4080	4080	99
488	20230605	114100	325015430	4090	4090	4090	4090	408
489	20230605	114000	323346710	4090	4090	4090	4090	0
490	20230605	113900	323346710	4090	4090	4090	4090	0
491	20230605	113800	323346710	4090	4090	4090	4090	0
492	20230605	113700	323346710	4090	4090	4090	4090	1
493	20230605	113600	323342620	4080	4080	4080	4080	0
494	20230605	113500	323342620	4080	4085	4085	4080	250
495	20230605	113400	322322415	4090	4090	4090	4090	0
496	20230605	113300	322322415	4090	4090	4090	4090	245
497	20230605	113200	321320365	4090	4090	4090	4090	30
498	20230605	113100	321197665	4085	4090	4090	4085	128
499	20230605	113000	320674770	4090	4090	4090	4090	10
500	20230605	112900	320633870	4085	4085	4085	4085	7
501	20230605	112800	320605275	4085	4090	4090	4085	9
502	20230605	112700	320568480	4090	4090	4090	4090	11
503	20230605	112600	320523490	4085	4085	4085	4085	10
504	20230605	112500	320482640	4085	4085	4085	4085	16
505	20230605	112400	320417280	4085	4085	4085	4085	24
506	20230605	112300	320319240	4085	4085	4085	4085	0
507	20230605	112200	320319240	4085	4090	4090	4085	44
508	20230605	112100	320139330	4090	4090	4090	4090	0
509	20230605	112000	320139330	4090	4090	4090	4090	0
510	20230605	111900	320139330	4090	4090	4090	4090	0
511	20230605	111800	320139330	4090	4090	4090	4090	14
512	20230605	111700	320082070	4090	4090	4090	4090	0
513	20230605	111600	320082070	4090	4090	4090	4090	0
514	20230605	111500	320082070	4090	4090	4090	4090	20
515	20230605	111400	320000270	4090	4090	4090	4090	100
516	20230605	111300	319591270	4080	4080	4080	4080	0
517	20230605	111200	319591270	4080	4080	4080	4080	0
518	20230605	111100	319591270	4080	4080	4080	4080	88
519	20230605	111000	319232230	4080	4080	4080	4080	20
520	20230605	110900	319150630	4080	4085	4085	4080	60
521	20230605	110800	318905825	4080	4080	4080	4080	0
522	20230605	110700	318905825	4080	4090	4090	4080	495
523	20230605	110600	316883725	4080	4080	4080	4080	53
524	20230605	110500	316667485	4085	4085	4085	4085	0
525	20230605	110400	316667485	4085	4080	4085	4065	1393
526	20230605	110300	310979435	4070	4070	4070	4070	0
527	20230605	110200	310979435	4070	4070	4070	4070	300
528	20230605	110100	309758435	4080	4070	4080	4070	540
529	20230605	110000	307560255	4080	4080	4080	4080	0
530	20230605	105900	307560255	4080	4080	4080	4080	17
531	20230605	105800	307490895	4080	4080	4080	4080	0
532	20230605	105700	307490895	4080	4080	4080	4080	0
533	20230605	105600	307490895	4080	4085	4085	4080	20
534	20230605	105500	307409235	4085	4085	4085	4085	6
535	20230605	105400	307384725	4070	4070	4070	4070	10
536	20230605	105300	307344025	4070	4085	4085	4070	110
537	20230605	105200	306894825	4085	4085	4085	4085	0
538	20230605	105100	306894825	4085	4085	4085	4085	2
539	20230605	105000	306886655	4090	4085	4090	4055	10455
540	20230605	104900	264354245	4090	4090	4090	4090	0
541	20230605	104800	264354245	4090	4090	4090	4090	300
542	20230605	104700	263127245	4090	4090	4090	4090	0
543	20230605	104600	263127245	4090	4090	4090	4090	0
544	20230605	104500	263127245	4090	4085	4090	4085	493
545	20230605	104400	261113335	4085	4085	4085	4085	1450
546	20230605	104300	255190085	4085	4085	4085	4085	162
547	20230605	104200	254528315	4090	4090	4090	4090	259
548	20230605	104100	253469005	4090	4090	4090	4085	18
549	20230605	104000	253395460	4090	4090	4090	4090	54
550	20230605	103900	253174600	4090	4090	4090	4090	182
551	20230605	103800	252430220	4090	4090	4090	4090	385
552	20230605	103700	250855570	4090	4095	4095	4090	17
553	20230605	103600	250786030	4095	4095	4095	4095	553
554	20230605	103500	248521495	4090	4090	4090	4090	0
555	20230605	103400	248521495	4090	4085	4090	4085	534
556	20230605	103300	246337590	4090	4090	4090	4085	455
557	20230605	103200	244476855	4095	4095	4095	4095	2
558	20230605	103100	244468665	4095	4095	4095	4095	310
559	20230605	103000	243199215	4095	4085	4095	4085	6006
560	20230605	102900	218646515	4080	4080	4080	4080	1
561	20230605	102800	218642435	4085	4085	4085	4085	4
562	20230605	102700	218626095	4085	4080	4085	4080	100
563	20230605	102600	218217845	4085	4085	4085	4085	0
564	20230605	102500	218217845	4085	4085	4085	4085	449
565	20230605	102400	216383680	4085	4085	4085	4085	1096
566	20230605	102300	211906520	4080	4080	4080	4080	47
567	20230605	102200	211714760	4080	4080	4080	4080	358
568	20230605	102100	210254120	4080	4080	4080	4080	36
569	20230605	102000	210107240	4080	4080	4080	4080	51
570	20230605	101900	209899160	4085	4085	4085	4085	50
571	20230605	101800	209694910	4090	4090	4090	4090	10
572	20230605	101700	209654010	4090	4085	4090	4085	122
573	20230605	101600	209155155	4090	4090	4090	4090	0
574	20230605	101500	209155155	4090	4085	4090	4085	230
575	20230605	101400	208215090	4085	4080	4085	4080	788
576	20230605	101300	204997280	4080	4080	4080	4080	1
577	20230605	101200	204993200	4080	4080	4080	4080	99
578	20230605	101100	204589280	4080	4075	4080	4075	4271
579	20230605	101000	187178625	4070	4070	4070	4070	100
580	20230605	100900	186771625	4075	4075	4075	4075	2
581	20230605	100800	186763475	4075	4075	4075	4075	0
582	20230605	100700	186763475	4075	4075	4075	4075	304
583	20230605	100600	185524675	4075	4075	4075	4075	268
584	20230605	100500	184432575	4075	4075	4075	4075	579
585	20230605	100400	182073150	4075	4075	4075	4075	529
586	20230605	100300	179917475	4075	4075	4075	4075	739
587	20230605	100200	176906050	4075	4070	4075	4070	554
588	20230605	100100	174651260	4070	4070	4070	4070	0
589	20230605	100000	174651260	4070	4070	4070	4070	50
590	20230605	095900	174447760	4065	4065	4065	4065	950
591	20230605	095800	170586010	4070	4065	4070	4065	45
592	20230605	095700	170402985	4065	4065	4065	4065	31
593	20230605	095600	170276970	4065	4065	4065	4065	28
594	20230605	095500	170163150	4070	4070	4075	4070	610
595	20230605	095400	167680295	4070	4070	4070	4070	54
596	20230605	095300	167460515	4070	4070	4070	4070	0
597	20230605	095200	167460515	4070	4070	4070	4070	200
598	20230605	095100	166646515	4075	4070	4075	4070	12
599	20230605	095000	166597625	4070	4070	4070	4070	1242
600	20230605	094900	161542685	4070	4070	4070	4070	164
601	20230605	094800	160875205	4070	4070	4070	4070	81
602	20230605	094700	160545535	4070	4070	4070	4070	157
603	20230605	094600	159906545	4070	4075	4075	4070	3041
604	20230605	094500	147527480	4075	4075	4075	4075	71
605	20230605	094400	147238155	4080	4080	4080	4080	61
606	20230605	094300	146989275	4080	4080	4080	4080	1025
607	20230605	094200	142807275	4085	4080	4085	4080	101
608	20230605	094100	142395190	4085	4080	4085	4075	673
609	20230605	094000	139650845	4080	4080	4080	4080	126
610	20230605	093900	139136765	4075	4080	4080	4075	292
611	20230605	093800	137946635	4070	4080	4080	4070	201
612	20230605	093700	137127315	4080	4075	4080	4075	11
613	20230605	093600	137082485	4075	4075	4075	4075	853
614	20230605	093500	133606510	4075	4075	4075	4070	302
615	20230605	093400	132377360	4070	4075	4075	4070	579
616	20230605	093300	130020435	4075	4075	4075	4075	3
617	20230605	093200	130008210	4075	4075	4075	4075	327
618	20230605	093100	128675685	4075	4075	4075	4075	140
619	20230605	093000	128105185	4080	4075	4080	4070	8523
620	20230605	092900	93364880	4070	4075	4075	4070	653
621	20230605	092800	90704170	4070	4070	4070	4070	791
622	20230605	092700	87484800	4065	4065	4065	4065	26
623	20230605	092600	87379110	4070	4065	4070	4065	166
624	20230605	092500	86704090	4060	4060	4060	4060	540
625	20230605	092400	84511690	4065	4065	4065	4060	600
626	20230605	092300	82073065	4070	4070	4070	4070	72
627	20230605	092200	81780025	4075	4070	4075	4070	2403
628	20230605	092100	71989800	4075	4075	4075	4075	0
629	20230605	092000	71989800	4075	4060	4075	4060	1038
630	20230605	091900	67772820	4065	4060	4065	4060	44
631	20230605	091800	67594160	4060	4065	4065	4060	720
632	20230605	091700	64670860	4065	4060	4065	4060	1302
633	20230605	091600	59384235	4060	4060	4060	4060	619
634	20230605	091500	56871095	4065	4065	4065	4065	56
635	20230605	091400	56643455	4065	4065	4065	4065	353
636	20230605	091300	55208510	4075	4075	4075	4075	0
637	20230605	091200	55208510	4075	4075	4075	4075	12
638	20230605	091100	55159610	4060	4045	4060	4045	2767
639	20230605	091000	43938315	4045	4055	4055	4045	1006
640	20230605	090900	39865365	4050	4050	4055	4050	95
641	20230605	090800	39480600	4050	4055	4055	4050	147
642	20230605	090700	38885245	4050	4045	4050	4045	551
643	20230605	090600	36654020	4045	4045	4045	4045	217
644	20230605	090500	35776255	4040	4040	4040	4040	268
645	20230605	090400	34693535	4045	4040	4055	4040	1586
646	20230605	090300	28282595	4040	4045	4045	4040	1889
647	20230605	090200	20648355	4045	4055	4055	4045	313
648	20230605	090100	19381095	4055	4065	4065	4055	3438
649	20230605	090000	5423840	4085	4090	4090	4065	1327