KissMeData/003520/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	514672545	2830	2830	2830	2830	3224
3	20230605	183600	514672545	2830	2830	2830	2830	0
4	20230605	183500	514672545	2830	2830	2830	2830	0
5	20230605	183400	514672545	2830	2830	2830	2830	0
6	20230605	183300	514672545	2830	2830	2830	2830	0
7	20230605	183200	514672545	2830	2830	2830	2830	0
8	20230605	183100	514672545	2830	2830	2830	2830	0
9	20230605	183000	514672545	2830	2830	2830	2830	0
10	20230605	182900	514672545	2830	2830	2830	2830	0
11	20230605	182800	514672545	2830	2830	2830	2830	0
12	20230605	182700	514672545	2830	2830	2830	2830	0
13	20230605	182600	514672545	2830	2830	2830	2830	0
14	20230605	182500	514672545	2830	2830	2830	2830	0
15	20230605	182400	514672545	2830	2830	2830	2830	0
16	20230605	182300	514672545	2830	2830	2830	2830	0
17	20230605	182200	514672545	2830	2830	2830	2830	0
18	20230605	182100	514672545	2830	2830	2830	2830	0
19	20230605	182000	514672545	2830	2830	2830	2830	0
20	20230605	181900	514672545	2830	2830	2830	2830	0
21	20230605	181800	514672545	2830	2830	2830	2830	0
22	20230605	181700	514672545	2830	2830	2830	2830	0
23	20230605	181600	514672545	2830	2830	2830	2830	0
24	20230605	181500	514672545	2830	2830	2830	2830	0
25	20230605	181400	514672545	2830	2830	2830	2830	0
26	20230605	181300	514672545	2830	2830	2830	2830	0
27	20230605	181200	514672545	2830	2830	2830	2830	0
28	20230605	181100	514672545	2830	2830	2830	2830	0
29	20230605	181000	514672545	2830	2830	2830	2830	0
30	20230605	180900	514672545	2830	2830	2830	2830	0
31	20230605	180800	514672545	2830	2830	2830	2830	0
32	20230605	180700	514672545	2830	2830	2830	2830	3224
33	20230605	180600	514672545	2830	2830	2830	2830	0
34	20230605	180500	514672545	2830	2830	2830	2830	0
35	20230605	180400	514672545	2830	2830	2830	2830	0
36	20230605	180300	514672545	2830	2830	2830	2830	0
37	20230605	180200	514672545	2830	2830	2830	2830	0
38	20230605	180100	514672545	2830	2830	2830	2830	0
39	20230605	180000	514672545	2830	2830	2830	2830	0
40	20230605	175900	514672545	2830	2830	2830	2830	0
41	20230605	175800	514672545	2830	2830	2830	2830	0
42	20230605	175700	514672545	2830	2830	2830	2830	0
43	20230605	175600	514672545	2830	2830	2830	2830	0
44	20230605	175500	514672545	2830	2830	2830	2830	0
45	20230605	175400	514672545	2830	2830	2830	2830	0
46	20230605	175300	514672545	2830	2830	2830	2830	0
47	20230605	175200	514672545	2830	2830	2830	2830	0
48	20230605	175100	514672545	2830	2830	2830	2830	0
49	20230605	175000	514672545	2830	2830	2830	2830	0
50	20230605	174900	514672545	2830	2830	2830	2830	0
51	20230605	174800	514672545	2830	2830	2830	2830	0
52	20230605	174700	514672545	2830	2830	2830	2830	0
53	20230605	174600	514672545	2830	2830	2830	2830	0
54	20230605	174500	514672545	2830	2830	2830	2830	0
55	20230605	174400	514672545	2830	2830	2830	2830	0
56	20230605	174300	514672545	2830	2830	2830	2830	0
57	20230605	174200	514672545	2830	2830	2830	2830	0
58	20230605	174100	514672545	2830	2830	2830	2830	0
59	20230605	174000	514672545	2830	2830	2830	2830	0
60	20230605	173900	514672545	2830	2830	2830	2830	0
61	20230605	173800	514672545	2830	2830	2830	2830	0
62	20230605	173700	514672545	2830	2830	2830	2830	3224
63	20230605	173600	514672545	2830	2830	2830	2830	0
64	20230605	173500	514672545	2830	2830	2830	2830	0
65	20230605	173400	514672545	2830	2830	2830	2830	0
66	20230605	173300	514672545	2830	2830	2830	2830	0
67	20230605	173200	514672545	2830	2830	2830	2830	0
68	20230605	173100	514672545	2830	2830	2830	2830	0
69	20230605	173000	514672545	2830	2830	2830	2830	0
70	20230605	172900	514672545	2830	2830	2830	2830	0
71	20230605	172800	514672545	2830	2830	2830	2830	0
72	20230605	172700	514672545	2830	2830	2830	2830	0
73	20230605	172600	514672545	2830	2830	2830	2830	0
74	20230605	172500	514672545	2830	2830	2830	2830	0
75	20230605	172400	514672545	2830	2830	2830	2830	0
76	20230605	172300	514672545	2830	2830	2830	2830	0
77	20230605	172200	514672545	2830	2830	2830	2830	0
78	20230605	172100	514672545	2830	2830	2830	2830	0
79	20230605	172000	514672545	2830	2830	2830	2830	0
80	20230605	171900	514672545	2830	2830	2830	2830	0
81	20230605	171800	514672545	2830	2830	2830	2830	0
82	20230605	171700	514672545	2830	2830	2830	2830	0
83	20230605	171600	514672545	2830	2830	2830	2830	0
84	20230605	171500	514672545	2830	2830	2830	2830	0
85	20230605	171400	514672545	2830	2830	2830	2830	0
86	20230605	171300	514672545	2830	2830	2830	2830	0
87	20230605	171200	514672545	2830	2830	2830	2830	0
88	20230605	171100	514672545	2830	2830	2830	2830	0
89	20230605	171000	514672545	2830	2830	2830	2830	0
90	20230605	170900	514672545	2830	2830	2830	2830	0
91	20230605	170800	514672545	2830	2830	2830	2830	0
92	20230605	170700	514672545	2830	2830	2830	2830	3224
93	20230605	170600	514672545	2830	2830	2830	2830	0
94	20230605	170500	514672545	2830	2830	2830	2830	0
95	20230605	170400	514672545	2830	2830	2830	2830	0
96	20230605	170300	514672545	2830	2830	2830	2830	0
97	20230605	170200	514672545	2830	2830	2830	2830	0
98	20230605	170100	514672545	2830	2830	2830	2830	0
99	20230605	170000	514672545	2830	2830	2830	2830	0
100	20230605	165900	514672545	2830	2830	2830	2830	0
101	20230605	165800	514672545	2830	2830	2830	2830	0
102	20230605	165700	514672545	2830	2830	2830	2830	0
103	20230605	165600	514672545	2830	2830	2830	2830	0
104	20230605	165500	514672545	2830	2830	2830	2830	0
105	20230605	165400	514672545	2830	2830	2830	2830	0
106	20230605	165300	514672545	2830	2830	2830	2830	0
107	20230605	165200	514672545	2830	2830	2830	2830	0
108	20230605	165100	514672545	2830	2830	2830	2830	0
109	20230605	165000	514672545	2830	2830	2830	2830	0
110	20230605	164900	514672545	2830	2830	2830	2830	0
111	20230605	164800	514672545	2830	2830	2830	2830	0
112	20230605	164700	514672545	2830	2830	2830	2830	0
113	20230605	164600	514672545	2830	2830	2830	2830	0
114	20230605	164500	514672545	2830	2830	2830	2830	0
115	20230605	164400	514672545	2830	2830	2830	2830	0
116	20230605	164300	514672545	2830	2830	2830	2830	0
117	20230605	164200	514672545	2830	2830	2830	2830	0
118	20230605	164100	514672545	2830	2830	2830	2830	0
119	20230605	164000	514672545	2830	2830	2830	2830	0
120	20230605	163900	514672545	2830	2830	2830	2830	0
121	20230605	163800	514672545	2830	2830	2830	2830	0
122	20230605	163700	514672545	2830	2830	2830	2830	3224
123	20230605	163600	514672545	2830	2830	2830	2830	0
124	20230605	163500	514672545	2830	2830	2830	2830	0
125	20230605	163400	514672545	2830	2830	2830	2830	0
126	20230605	163300	514672545	2830	2830	2830	2830	0
127	20230605	163200	514672545	2830	2830	2830	2830	0
128	20230605	163100	514672545	2830	2830	2830	2830	0
129	20230605	163000	514672545	2830	2830	2830	2830	0
130	20230605	162900	514672545	2830	2830	2830	2830	0
131	20230605	162800	514672545	2830	2830	2830	2830	0
132	20230605	162700	514672545	2830	2830	2830	2830	0
133	20230605	162600	514672545	2830	2830	2830	2830	0
134	20230605	162500	514672545	2830	2830	2830	2830	0
135	20230605	162400	514672545	2830	2830	2830	2830	0
136	20230605	162300	514672545	2830	2830	2830	2830	0
137	20230605	162200	514672545	2830	2830	2830	2830	0
138	20230605	162100	514672545	2830	2830	2830	2830	0
139	20230605	162000	514672545	2830	2830	2830	2830	0
140	20230605	161900	514672545	2830	2830	2830	2830	0
141	20230605	161800	514672545	2830	2830	2830	2830	0
142	20230605	161700	514672545	2830	2830	2830	2830	0
143	20230605	161600	514672545	2830	2830	2830	2830	0
144	20230605	161500	514672545	2830	2830	2830	2830	0
145	20230605	161400	514672545	2830	2830	2830	2830	0
146	20230605	161300	514672545	2830	2830	2830	2830	0
147	20230605	161200	514672545	2830	2830	2830	2830	0
148	20230605	161100	514672545	2830	2830	2830	2830	0
149	20230605	161000	514672545	2830	2830	2830	2830	0
150	20230605	160900	514672545	2830	2830	2830	2830	0
151	20230605	160800	514672545	2830	2830	2830	2830	0
152	20230605	160700	514672545	2830	2830	2830	2830	3224
153	20230605	160600	514672545	2830	2830	2830	2830	0
154	20230605	160500	514672545	2830	2830	2830	2830	0
155	20230605	160400	514672545	2830	2830	2830	2830	0
156	20230605	160300	514672545	2830	2830	2830	2830	0
157	20230605	160200	514672545	2830	2830	2830	2830	0
158	20230605	160100	514672545	2830	2830	2830	2830	0
159	20230605	160000	514672545	2830	2830	2830	2830	0
160	20230605	155900	514672545	2830	2830	2830	2830	0
161	20230605	155800	514672545	2830	2830	2830	2830	0
162	20230605	155700	514672545	2830	2830	2830	2830	0
163	20230605	155600	514672545	2830	2830	2830	2830	0
164	20230605	155500	514672545	2830	2830	2830	2830	0
165	20230605	155400	514672545	2830	2830	2830	2830	0
166	20230605	155300	514672545	2830	2830	2830	2830	0
167	20230605	155200	514672545	2830	2830	2830	2830	0
168	20230605	155100	514672545	2830	2830	2830	2830	0
169	20230605	155000	514672545	2830	2830	2830	2830	0
170	20230605	154900	514672545	2830	2830	2830	2830	0
171	20230605	154800	514672545	2830	2830	2830	2830	0
172	20230605	154700	514672545	2830	2830	2830	2830	0
173	20230605	154600	514672545	2830	2830	2830	2830	0
174	20230605	154500	514672545	2830	2830	2830	2830	0
175	20230605	154400	514672545	2830	2830	2830	2830	0
176	20230605	154300	514672545	2830	2830	2830	2830	0
177	20230605	154200	514672545	2830	2830	2830	2830	0
178	20230605	154100	514672545	2830	2830	2830	2830	0
179	20230605	154000	514672545	2830	2830	2830	2830	0
180	20230605	153900	514672545	2830	2830	2830	2830	0
181	20230605	153800	514672545	2830	2830	2830	2830	0
182	20230605	153700	514672545	2830	2830	2830	2830	3224
183	20230605	153600	514672545	2830	2830	2830	2830	0
184	20230605	153500	514672545	2830	2830	2830	2830	0
185	20230605	153400	514672545	2830	2830	2830	2830	0
186	20230605	153300	514672545	2830	2830	2830	2830	0
187	20230605	153200	514672545	2830	2830	2830	2830	0
188	20230605	153100	514672545	2830	2830	2830	2830	0
189	20230605	153000	514672545	2830	2830	2830	2830	3224
190	20230605	152900	505548625	2820	2820	2820	2820	0
191	20230605	152800	505548625	2820	2820	2820	2820	0
192	20230605	152700	505548625	2820	2820	2820	2820	0
193	20230605	152600	505548625	2820	2820	2820	2820	0
194	20230605	152500	505548625	2820	2820	2820	2820	0
195	20230605	152400	505548625	2820	2820	2820	2820	0
196	20230605	152300	505548625	2820	2820	2820	2820	0
197	20230605	152200	505548625	2820	2820	2820	2820	0
198	20230605	152100	505548625	2820	2820	2820	2820	0
199	20230605	152000	505548625	2820	2820	2820	2820	0
200	20230605	151900	505548625	2820	2810	2825	2810	1100
201	20230605	151800	502452300	2825	2820	2825	2810	542
202	20230605	151700	500923840	2820	2820	2820	2810	174
203	20230605	151600	500434010	2810	2810	2810	2810	745
204	20230605	151500	498340560	2810	2815	2815	2810	4076
205	20230605	151400	486866925	2815	2820	2825	2815	398
206	20230605	151300	485743270	2825	2825	2825	2815	223
207	20230605	151200	485113585	2825	2820	2825	2810	1183
208	20230605	151100	481779250	2820	2815	2820	2810	818
209	20230605	151000	479476765	2815	2815	2815	2815	2953
210	20230605	150900	471164070	2815	2815	2815	2815	1
211	20230605	150800	471161255	2820	2820	2820	2815	284
212	20230605	150700	470360880	2820	2820	2820	2820	211
213	20230605	150600	469765860	2815	2820	2820	2815	1004
214	20230605	150500	466939585	2820	2815	2820	2815	63
215	20230605	150400	466761930	2820	2815	2820	2815	414
216	20230605	150300	465594455	2820	2820	2820	2820	0
217	20230605	150200	465594455	2820	2820	2820	2815	985
218	20230605	150100	462819670	2820	2815	2820	2815	1083
219	20230605	150000	459769615	2815	2815	2820	2815	192
220	20230605	145900	459228355	2815	2820	2820	2815	15
221	20230605	145800	459186080	2820	2825	2825	2820	209
222	20230605	145700	458595865	2820	2825	2825	2820	356
223	20230605	145600	457591940	2825	2825	2825	2825	3
224	20230605	145500	457583465	2825	2820	2825	2820	5
225	20230605	145400	457569360	2820	2820	2825	2820	7
226	20230605	145300	457549615	2825	2825	2825	2820	197
227	20230605	145200	456993105	2825	2825	2825	2825	0
228	20230605	145100	456993105	2825	2825	2825	2825	1
229	20230605	145000	456990280	2820	2820	2820	2820	5
230	20230605	144900	456976180	2820	2820	2820	2820	15
231	20230605	144800	456933880	2825	2825	2825	2825	290
232	20230605	144700	456114630	2820	2820	2820	2820	0
233	20230605	144600	456114630	2820	2820	2820	2820	3
234	20230605	144500	456106170	2820	2820	2820	2820	96
235	20230605	144400	455835450	2820	2825	2825	2820	276
236	20230605	144300	455055770	2825	2825	2825	2825	3
237	20230605	144200	455047295	2820	2820	2820	2820	1
238	20230605	144100	455044475	2820	2820	2820	2820	5
239	20230605	144000	455030375	2820	2820	2820	2820	3
240	20230605	143900	455021915	2820	2820	2825	2820	262
241	20230605	143800	454281795	2825	2825	2825	2825	1
242	20230605	143700	454278970	2825	2820	2825	2820	48
243	20230605	143600	454143605	2820	2820	2820	2820	652
244	20230605	143500	452304965	2820	2820	2820	2820	51
245	20230605	143400	452161145	2820	2820	2820	2820	4241
246	20230605	143300	440201525	2825	2825	2825	2825	175
247	20230605	143200	439707150	2825	2825	2825	2825	6
248	20230605	143100	439690200	2825	2825	2825	2825	2
249	20230605	143000	439684550	2825	2825	2825	2825	4
250	20230605	142900	439673250	2825	2825	2825	2825	35
251	20230605	142800	439574375	2825	2825	2825	2825	273
252	20230605	142700	438803150	2825	2825	2825	2825	0
253	20230605	142600	438803150	2825	2825	2825	2825	0
254	20230605	142500	438803150	2825	2825	2825	2825	353
255	20230605	142400	437805925	2825	2825	2825	2825	6
256	20230605	142300	437788975	2825	2825	2825	2825	0
257	20230605	142200	437788975	2825	2825	2825	2825	34
258	20230605	142100	437692925	2825	2825	2825	2825	177
259	20230605	142000	437192900	2830	2830	2830	2830	0
260	20230605	141900	437192900	2830	2830	2830	2830	0
261	20230605	141800	437192900	2830	2830	2830	2830	0
262	20230605	141700	437192900	2830	2830	2830	2830	0
263	20230605	141600	437192900	2830	2830	2830	2830	267
264	20230605	141500	436437290	2830	2830	2830	2830	0
265	20230605	141400	436437290	2830	2830	2830	2830	4
266	20230605	141300	436425970	2830	2830	2830	2830	1
267	20230605	141200	436423140	2825	2825	2825	2825	56
268	20230605	141100	436264940	2825	2830	2830	2825	255
269	20230605	141000	435543475	2830	2830	2830	2830	3
270	20230605	140900	435534985	2830	2830	2830	2830	1
271	20230605	140800	435532155	2830	2830	2830	2830	0
272	20230605	140700	435532155	2830	2825	2830	2825	188
273	20230605	140600	435001045	2830	2830	2830	2830	0
274	20230605	140500	435001045	2830	2825	2830	2820	257
275	20230605	140400	434275845	2830	2830	2830	2830	0
276	20230605	140300	434275845	2830	2830	2830	2830	5
277	20230605	140200	434261695	2830	2830	2830	2830	0
278	20230605	140100	434261695	2830	2825	2830	2825	17
279	20230605	140000	434213660	2825	2825	2830	2825	302
280	20230605	135900	433359195	2825	2825	2825	2825	365
281	20230605	135800	432328070	2825	2825	2825	2825	0
282	20230605	135700	432328070	2825	2825	2825	2825	6
283	20230605	135600	432311120	2825	2825	2825	2825	3
284	20230605	135500	432302645	2830	2830	2830	2830	209
285	20230605	135400	431711175	2825	2825	2825	2825	0
286	20230605	135300	431711175	2825	2825	2825	2825	2
287	20230605	135200	431705525	2825	2825	2830	2825	8
288	20230605	135100	431682920	2825	2825	2825	2825	3
289	20230605	135000	431674445	2830	2830	2830	2830	203
290	20230605	134900	431099955	2825	2825	2825	2825	0
291	20230605	134800	431099955	2825	2825	2825	2825	0
292	20230605	134700	431099955	2825	2825	2825	2825	0
293	20230605	134600	431099955	2825	2825	2825	2825	0
294	20230605	134500	431099955	2825	2825	2825	2825	0
295	20230605	134400	431099955	2825	2825	2825	2825	5
296	20230605	134300	431085830	2825	2825	2825	2825	211
297	20230605	134200	430489755	2825	2825	2825	2825	6
298	20230605	134100	430472805	2825	2825	2825	2825	706
299	20230605	134000	428478355	2825	2825	2825	2825	361
300	20230605	133900	427458530	2825	2825	2825	2825	372
301	20230605	133800	426407630	2825	2825	2825	2825	74
302	20230605	133700	426198580	2830	2830	2830	2820	9
303	20230605	133600	426173160	2820	2825	2825	2820	523
304	20230605	133500	424698060	2825	2830	2830	2825	8
305	20230605	133400	424675435	2825	2825	2825	2825	89
306	20230605	133300	424424010	2825	2825	2825	2825	182
307	20230605	133200	423909860	2825	2825	2825	2825	182
308	20230605	133100	423395710	2825	2820	2825	2820	30
309	20230605	133000	423311095	2820	2820	2820	2820	7
310	20230605	132900	423291355	2820	2820	2820	2820	13
311	20230605	132800	423254695	2820	2825	2825	2820	174
312	20230605	132700	422763190	2820	2820	2820	2820	34
313	20230605	132600	422667310	2825	2825	2825	2825	634
314	20230605	132500	420876260	2820	2820	2820	2820	9
315	20230605	132400	420850880	2820	2820	2825	2820	19
316	20230605	132300	420797295	2820	2825	2825	2820	448
317	20230605	132200	419531815	2820	2825	2825	2820	16
318	20230605	132100	419486630	2825	2825	2830	2825	336
319	20230605	132000	418535945	2825	2825	2825	2825	585
320	20230605	131900	416883320	2825	2825	2825	2825	18
321	20230605	131800	416832470	2825	2825	2825	2825	613
322	20230605	131700	415100745	2825	2830	2830	2825	189
323	20230605	131600	414565950	2825	2825	2830	2825	30
324	20230605	131500	414481185	2825	2825	2825	2825	13
325	20230605	131400	414444460	2825	2825	2825	2825	10
326	20230605	131300	414416210	2825	2825	2825	2825	76
327	20230605	131200	414201510	2825	2825	2825	2825	36
328	20230605	131100	414099810	2825	2825	2825	2825	430
329	20230605	131000	412885060	2825	2825	2825	2825	38
330	20230605	130900	412777710	2830	2825	2830	2825	301
331	20230605	130800	411926010	2825	2825	2825	2825	8
332	20230605	130700	411903410	2825	2825	2825	2825	12
333	20230605	130600	411869510	2830	2830	2830	2825	218
334	20230605	130500	411253645	2825	2830	2830	2825	33
335	20230605	130400	411160410	2825	2830	2830	2825	356
336	20230605	130300	410152985	2825	2825	2825	2825	38
337	20230605	130200	410045635	2825	2825	2830	2825	357
338	20230605	130100	409035855	2825	2825	2825	2825	171
339	20230605	130000	408552780	2825	2820	2825	2820	4056
340	20230605	125900	397094615	2820	2820	2820	2820	68
341	20230605	125800	396902855	2820	2820	2820	2820	48
342	20230605	125700	396767495	2820	2820	2825	2820	92
343	20230605	125600	396508040	2820	2820	2820	2820	51
344	20230605	125500	396364220	2820	2820	2820	2820	41
345	20230605	125400	396248600	2820	2815	2825	2815	899
346	20230605	125300	393714760	2815	2815	2820	2815	356
347	20230605	125200	392712530	2815	2815	2820	2815	44
348	20230605	125100	392588620	2815	2815	2820	2815	256
349	20230605	125000	391867065	2815	2815	2815	2815	60
350	20230605	124900	391698165	2815	2815	2815	2815	1058
351	20230605	124800	388719895	2815	2815	2815	2815	74
352	20230605	124700	388511585	2815	2820	2820	2815	220
353	20230605	124600	387891385	2815	2815	2820	2815	97
354	20230605	124500	387618230	2820	2815	2820	2815	46
355	20230605	124400	387488720	2820	2815	2820	2815	39
356	20230605	124300	387378905	2815	2815	2820	2815	95
357	20230605	124200	387111430	2815	2815	2815	2815	37
358	20230605	124100	387007275	2815	2815	2820	2815	239
359	20230605	124000	386333625	2815	2820	2820	2815	2683
360	20230605	123900	378767670	2820	2820	2825	2820	338
361	20230605	123800	377813035	2820	2820	2820	2820	105
362	20230605	123700	377516935	2820	2820	2820	2820	24
363	20230605	123600	377449255	2820	2820	2820	2820	237
364	20230605	123500	376780915	2820	2820	2820	2820	76
365	20230605	123400	376566595	2820	2820	2825	2820	51
366	20230605	123300	376422760	2825	2820	2825	2820	239
367	20230605	123200	375747830	2820	2820	2825	2820	86
368	20230605	123100	375505200	2820	2820	2820	2820	231
369	20230605	123000	374853780	2820	2820	2820	2820	74
370	20230605	122900	374645100	2820	2820	2820	2820	195
371	20230605	122800	374095200	2820	2815	2825	2815	3032
372	20230605	122700	365543985	2815	2815	2815	2815	79
373	20230605	122600	365321600	2815	2815	2820	2815	287
374	20230605	122500	364512380	2815	2810	2815	2810	248
375	20230605	122400	363814625	2810	2815	2815	2810	36
376	20230605	122300	363713460	2810	2810	2810	2810	55
377	20230605	122200	363558910	2810	2810	2810	2810	50
378	20230605	122100	363418410	2810	2810	2810	2810	53
379	20230605	122000	363269480	2810	2810	2810	2810	74
380	20230605	121900	363061540	2810	2810	2810	2810	77
381	20230605	121800	362845170	2815	2810	2815	2810	26
382	20230605	121700	362772105	2810	2815	2815	2810	2098
383	20230605	121600	356876585	2815	2810	2815	2810	110
384	20230605	121500	356567125	2810	2810	2810	2810	38
385	20230605	121400	356460345	2810	2810	2810	2810	69
386	20230605	121300	356266455	2810	2810	2810	2810	55
387	20230605	121200	356111905	2810	2810	2815	2810	1144
388	20230605	121100	352896755	2810	2810	2815	2810	131
389	20230605	121000	352528145	2810	2815	2820	2810	275
390	20230605	120900	351753375	2815	2815	2815	2815	137
391	20230605	120800	351367720	2815	2815	2820	2815	50
392	20230605	120700	351226965	2815	2815	2820	2815	79
393	20230605	120600	351004575	2815	2815	2815	2815	1115
394	20230605	120500	347865850	2815	2815	2820	2815	38
395	20230605	120400	347758825	2815	2815	2815	2815	49
396	20230605	120300	347620890	2815	2815	2815	2815	71
397	20230605	120200	347421025	2815	2820	2825	2815	2061
398	20230605	120100	341604045	2820	2820	2820	2820	68
399	20230605	120000	341412285	2820	2820	2820	2820	1143
400	20230605	115900	338189025	2820	2820	2820	2820	387
401	20230605	115800	337097685	2820	2820	2820	2820	86
402	20230605	115700	336855165	2820	2825	2825	2820	350
403	20230605	115600	335868120	2820	2820	2820	2820	35
404	20230605	115500	335769420	2820	2820	2825	2820	325
405	20230605	115400	334851725	2820	2820	2820	2820	33
406	20230605	115300	334758665	2820	2820	2820	2820	169
407	20230605	115200	334282085	2820	2820	2820	2820	86
408	20230605	115100	334039565	2820	2820	2820	2820	42
409	20230605	115000	333921125	2820	2815	2820	2815	4174
410	20230605	114900	322150770	2815	2815	2815	2815	267
411	20230605	114800	321399165	2815	2815	2820	2815	54
412	20230605	114700	321247120	2815	2815	2820	2815	140
413	20230605	114600	320852920	2815	2815	2820	2815	49
414	20230605	114500	320714975	2815	2815	2815	2815	47
415	20230605	114400	320582670	2815	2810	2815	2810	385
416	20230605	114300	319499155	2810	2810	2810	2810	49
417	20230605	114200	319361465	2810	2810	2815	2810	196
418	20230605	114100	318810075	2810	2810	2810	2810	227
419	20230605	114000	318172205	2810	2810	2810	2810	63
420	20230605	113900	317995175	2810	2815	2815	2810	78
421	20230605	113800	317775985	2810	2810	2810	2810	26
422	20230605	113700	317702925	2810	2810	2810	2810	80
423	20230605	113600	317478125	2810	2810	2810	2810	1046
424	20230605	113500	314538865	2810	2815	2820	2810	326
425	20230605	113400	313619960	2815	2815	2815	2810	182
426	20230605	113300	313108135	2810	2810	2810	2810	61
427	20230605	113200	312936725	2810	2815	2815	2810	477
428	20230605	113100	311595100	2810	2810	2810	2810	85
429	20230605	113000	311356250	2810	2810	2810	2810	20
430	20230605	112900	311300050	2810	2810	2810	2810	95
431	20230605	112800	311033100	2810	2810	2815	2810	35
432	20230605	112700	310934700	2810	2810	2810	2810	52
433	20230605	112600	310788580	2810	2810	2810	2810	72
434	20230605	112500	310586260	2810	2810	2810	2810	50
435	20230605	112400	310445760	2810	2810	2815	2810	47
436	20230605	112300	310313685	2810	2810	2810	2810	52
437	20230605	112200	310167565	2810	2810	2815	2810	474
438	20230605	112100	308835270	2810	2810	2815	2810	103
439	20230605	112000	308545740	2810	2810	2815	2810	215
440	20230605	111900	307940765	2810	2810	2815	2810	76
441	20230605	111800	307726955	2810	2810	2815	2810	96
442	20230605	111700	307457145	2810	2810	2815	2810	131
443	20230605	111600	307089010	2810	2815	2815	2810	583
444	20230605	111500	305448070	2815	2815	2820	2815	179
445	20230605	111400	304944160	2815	2820	2820	2815	371
446	20230605	111300	303898350	2815	2815	2815	2815	151
447	20230605	111200	303473285	2815	2815	2815	2815	35
448	20230605	111100	303374760	2815	2815	2815	2815	69
449	20230605	111000	303180525	2815	2815	2820	2810	2799
450	20230605	110900	295300480	2810	2805	2815	2805	2644
451	20230605	110800	287868290	2805	2800	2805	2800	1419
452	20230605	110700	283888030	2800	2800	2800	2800	9
453	20230605	110600	283862830	2800	2800	2805	2800	43
454	20230605	110500	283742375	2800	2800	2800	2800	9
455	20230605	110400	283717175	2800	2800	2805	2800	545
456	20230605	110300	282189815	2800	2800	2800	2800	32
457	20230605	110200	282100215	2800	2800	2800	2800	9
458	20230605	110100	282075015	2800	2805	2805	2800	209
459	20230605	110000	281488815	2800	2805	2805	2800	547
460	20230605	105900	279954790	2800	2800	2800	2800	345
461	20230605	105800	278988790	2800	2800	2805	2800	113
462	20230605	105700	278672365	2800	2800	2800	2800	8
463	20230605	105600	278649965	2805	2800	2805	2800	14
464	20230605	105500	278610735	2805	2800	2805	2800	2003
465	20230605	105400	272992510	2795	2795	2795	2795	5
466	20230605	105300	272978535	2805	2800	2805	2800	291
467	20230605	105200	272162975	2795	2795	2795	2795	36
468	20230605	105100	272062355	2800	2800	2800	2795	1023
469	20230605	105000	269197980	2800	2805	2805	2800	330
470	20230605	104900	268272480	2800	2800	2805	2800	72
471	20230605	104800	268070630	2800	2805	2810	2800	58
472	20230605	104700	267907945	2805	2805	2810	2805	443
473	20230605	104600	266663600	2810	2805	2810	2805	175
474	20230605	104500	266172430	2805	2805	2805	2805	124
475	20230605	104400	265824610	2805	2805	2805	2805	64
476	20230605	104300	265645090	2810	2805	2810	2805	795
477	20230605	104200	263414275	2805	2805	2805	2805	8
478	20230605	104100	263391835	2805	2805	2810	2805	36
479	20230605	104000	263290815	2805	2805	2805	2805	132
480	20230605	103900	262920555	2805	2805	2805	2805	9
481	20230605	103800	262895310	2805	2800	2805	2800	105
482	20230605	103700	262600800	2810	2800	2810	2800	1333
483	20230605	103600	258861880	2805	2795	2805	2795	2242
484	20230605	103500	252578970	2800	2800	2800	2795	111
485	20230605	103400	252268215	2800	2795	2800	2795	194
486	20230605	103300	251725050	2795	2795	2800	2795	51
487	20230605	103200	251582495	2795	2795	2795	2795	9
488	20230605	103100	251557340	2800	2795	2800	2795	11
489	20230605	103000	251526590	2795	2795	2795	2795	1011
490	20230605	102900	248700845	2795	2795	2795	2795	28
491	20230605	102800	248622585	2800	2800	2800	2795	132
492	20230605	102700	248253030	2795	2795	2800	2795	681
493	20230605	102600	246346290	2795	2800	2800	2795	4809
494	20230605	102500	232900085	2795	2795	2800	2795	123
495	20230605	102400	232555750	2795	2795	2795	2795	1198
496	20230605	102300	229207340	2795	2795	2795	2795	7
497	20230605	102200	229187775	2800	2795	2800	2795	210
498	20230605	102100	228599955	2800	2795	2800	2795	184
499	20230605	102000	228085275	2795	2800	2800	2795	399
500	20230605	101900	226968120	2800	2795	2800	2795	1704
501	20230605	101800	222196975	2795	2795	2795	2795	24
502	20230605	101700	222129895	2795	2795	2795	2795	9
503	20230605	101600	222104740	2795	2795	2795	2795	124
504	20230605	101500	221758160	2795	2790	2795	2790	1939
505	20230605	101400	216338800	2795	2790	2795	2790	616
506	20230605	101300	214617125	2790	2795	2795	2790	53
507	20230605	101200	214469055	2795	2790	2795	2790	336
508	20230605	101100	213529975	2790	2790	2795	2790	39
509	20230605	101000	213421115	2795	2790	2795	2790	169
510	20230605	100900	212948805	2790	2790	2795	2790	184
511	20230605	100800	212434570	2795	2790	2795	2790	388
512	20230605	100700	211350165	2790	2795	2795	2790	185
513	20230605	100600	210833255	2795	2795	2795	2790	189
514	20230605	100500	210305045	2790	2795	2795	2790	14
515	20230605	100400	210265980	2790	2790	2795	2790	228
516	20230605	100300	209628855	2795	2790	2795	2790	247
517	20230605	100200	208939010	2790	2790	2795	2790	64
518	20230605	100100	208760195	2790	2790	2795	2790	229
519	20230605	100000	208121255	2790	2790	2790	2790	32
520	20230605	095900	208031975	2790	2790	2790	2790	4622
521	20230605	095800	195136595	2790	2790	2790	2790	9
522	20230605	095700	195111485	2790	2790	2795	2790	27
523	20230605	095600	195036080	2790	2790	2795	2790	200
524	20230605	095500	194477220	2795	2795	2795	2790	120
525	20230605	095400	194141865	2790	2795	2795	2790	289
526	20230605	095300	193334175	2790	2795	2795	2790	71
527	20230605	095200	193135770	2795	2790	2795	2790	299
528	20230605	095100	192300090	2790	2795	2795	2790	2530
529	20230605	095000	185228780	2795	2790	2795	2790	19
530	20230605	094900	185175720	2790	2790	2790	2790	26
531	20230605	094800	185103180	2795	2795	2795	2790	121
532	20230605	094700	184765030	2795	2795	2795	2790	484
533	20230605	094600	183412770	2790	2790	2795	2790	67
534	20230605	094500	183225570	2790	2795	2795	2790	33
535	20230605	094400	183133475	2795	2795	2795	2790	229
536	20230605	094300	182493465	2790	2790	2795	2790	188
537	20230605	094200	181968070	2790	2795	2795	2790	539
538	20230605	094100	180461590	2795	2795	2800	2795	311
539	20230605	094000	179591495	2795	2795	2800	2795	117
540	20230605	093900	179264400	2795	2795	2800	2795	1061
541	20230605	093800	176298900	2795	2790	2795	2790	1171
542	20230605	093700	173026090	2800	2790	2800	2790	6115
543	20230605	093600	155932100	2795	2795	2795	2790	21
544	20230605	093500	155873450	2790	2790	2790	2790	513
545	20230605	093400	154442180	2795	2790	2795	2790	144
546	20230605	093300	154040415	2790	2790	2795	2790	60
547	20230605	093200	153873010	2790	2790	2790	2790	39
548	20230605	093100	153764200	2790	2790	2790	2785	1691
549	20230605	093000	149046335	2785	2785	2790	2785	1401
550	20230605	092900	145137720	2785	2800	2800	2785	3708
551	20230605	092800	134790920	2800	2800	2800	2790	12239
552	20230605	092700	100592740	2795	2795	2800	2795	100
553	20230605	092600	100313235	2795	2795	2795	2790	917
554	20230605	092500	97750240	2795	2790	2795	2790	1594
555	20230605	092400	93297455	2790	2790	2790	2790	393
556	20230605	092300	92200985	2795	2795	2795	2790	109
557	20230605	092200	91896540	2795	2790	2795	2790	365
558	20230605	092100	90876460	2790	2790	2790	2790	1003
559	20230605	092000	88078090	2790	2790	2795	2790	1819
560	20230605	091900	83002080	2790	2790	2795	2790	819
561	20230605	091800	80716655	2790	2795	2795	2790	167
562	20230605	091700	80250500	2795	2800	2800	2795	5680
563	20230605	091600	64352295	2800	2805	2805	2800	50
564	20230605	091500	64212240	2805	2800	2805	2800	644
565	20230605	091400	62408285	2805	2800	2805	2800	442
566	20230605	091300	61170610	2800	2805	2805	2800	3157
567	20230605	091200	52321790	2810	2810	2815	2810	2275
568	20230605	091100	45928970	2815	2815	2815	2810	3367
569	20230605	091000	36453555	2815	2815	2820	2815	38
570	20230605	090900	36346460	2820	2830	2830	2820	3134
571	20230605	090800	27505905	2825	2830	2830	2825	263
572	20230605	090700	26761845	2830	2835	2835	2830	2010
573	20230605	090600	21063545	2835	2835	2835	2835	103
574	20230605	090500	20771540	2835	2835	2835	2835	0
575	20230605	090400	20771540	2835	2835	2835	2835	104
576	20230605	090300	20476700	2825	2830	2830	2825	901
577	20230605	090200	17926875	2835	2840	2850	2835	1822
578	20230605	090100	12760555	2840	2825	2840	2820	1001
579	20230605	090000	9932725	2850	2825	2850	2825	3516