KissMeData/332370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185100	107408630	3945	3945	3945	3945	391
3	20230605	185000	107408630	3945	3945	3945	3945	0
4	20230605	184900	107408630	3945	3945	3945	3945	0
5	20230605	184800	107408630	3945	3945	3945	3945	0
6	20230605	184700	107408630	3945	3945	3945	3945	0
7	20230605	184600	107408630	3945	3945	3945	3945	0
8	20230605	184500	107408630	3945	3945	3945	3945	0
9	20230605	184400	107408630	3945	3945	3945	3945	0
10	20230605	184300	107408630	3945	3945	3945	3945	0
11	20230605	184200	107408630	3945	3945	3945	3945	0
12	20230605	184100	107408630	3945	3945	3945	3945	0
13	20230605	184000	107408630	3945	3945	3945	3945	0
14	20230605	183900	107408630	3945	3945	3945	3945	0
15	20230605	183800	107408630	3945	3945	3945	3945	0
16	20230605	183700	107408630	3945	3945	3945	3945	0
17	20230605	183600	107408630	3945	3945	3945	3945	0
18	20230605	183500	107408630	3945	3945	3945	3945	0
19	20230605	183400	107408630	3945	3945	3945	3945	0
20	20230605	183300	107408630	3945	3945	3945	3945	0
21	20230605	183200	107408630	3945	3945	3945	3945	0
22	20230605	183100	107408630	3945	3945	3945	3945	0
23	20230605	183000	107408630	3945	3945	3945	3945	0
24	20230605	182900	107408630	3945	3945	3945	3945	0
25	20230605	182800	107408630	3945	3945	3945	3945	0
26	20230605	182700	107408630	3945	3945	3945	3945	0
27	20230605	182600	107408630	3945	3945	3945	3945	0
28	20230605	182500	107408630	3945	3945	3945	3945	0
29	20230605	182400	107408630	3945	3945	3945	3945	0
30	20230605	182300	107408630	3945	3945	3945	3945	0
31	20230605	182200	107408630	3945	3945	3945	3945	0
32	20230605	182100	107408630	3945	3945	3945	3945	391
33	20230605	182000	107408630	3945	3945	3945	3945	0
34	20230605	181900	107408630	3945	3945	3945	3945	0
35	20230605	181800	107408630	3945	3945	3945	3945	0
36	20230605	181700	107408630	3945	3945	3945	3945	0
37	20230605	181600	107408630	3945	3945	3945	3945	0
38	20230605	181500	107408630	3945	3945	3945	3945	0
39	20230605	181400	107408630	3945	3945	3945	3945	0
40	20230605	181300	107408630	3945	3945	3945	3945	0
41	20230605	181200	107408630	3945	3945	3945	3945	0
42	20230605	181100	107408630	3945	3945	3945	3945	0
43	20230605	181000	107408630	3945	3945	3945	3945	0
44	20230605	180900	107408630	3945	3945	3945	3945	0
45	20230605	180800	107408630	3945	3945	3945	3945	0
46	20230605	180700	107408630	3945	3945	3945	3945	0
47	20230605	180600	107408630	3945	3945	3945	3945	0
48	20230605	180500	107408630	3945	3945	3945	3945	0
49	20230605	180400	107408630	3945	3945	3945	3945	0
50	20230605	180300	107408630	3945	3945	3945	3945	0
51	20230605	180200	107408630	3945	3945	3945	3945	0
52	20230605	180100	107408630	3945	3945	3945	3945	0
53	20230605	180000	107408630	3945	3945	3945	3945	0
54	20230605	175900	107408630	3945	3945	3945	3945	0
55	20230605	175800	107408630	3945	3945	3945	3945	0
56	20230605	175700	107408630	3945	3945	3945	3945	0
57	20230605	175600	107408630	3945	3945	3945	3945	0
58	20230605	175500	107408630	3945	3945	3945	3945	0
59	20230605	175400	107408630	3945	3945	3945	3945	0
60	20230605	175300	107408630	3945	3945	3945	3945	0
61	20230605	175200	107408630	3945	3945	3945	3945	0
62	20230605	175100	107408630	3945	3945	3945	3945	391
63	20230605	175000	107408630	3945	3945	3945	3945	0
64	20230605	174900	107408630	3945	3945	3945	3945	0
65	20230605	174800	107408630	3945	3945	3945	3945	0
66	20230605	174700	107408630	3945	3945	3945	3945	0
67	20230605	174600	107408630	3945	3945	3945	3945	0
68	20230605	174500	107408630	3945	3945	3945	3945	0
69	20230605	174400	107408630	3945	3945	3945	3945	0
70	20230605	174300	107408630	3945	3945	3945	3945	0
71	20230605	174200	107408630	3945	3945	3945	3945	0
72	20230605	174100	107408630	3945	3945	3945	3945	0
73	20230605	174000	107408630	3945	3945	3945	3945	0
74	20230605	173900	107408630	3945	3945	3945	3945	0
75	20230605	173800	107408630	3945	3945	3945	3945	0
76	20230605	173700	107408630	3945	3945	3945	3945	0
77	20230605	173600	107408630	3945	3945	3945	3945	0
78	20230605	173500	107408630	3945	3945	3945	3945	0
79	20230605	173400	107408630	3945	3945	3945	3945	0
80	20230605	173300	107408630	3945	3945	3945	3945	0
81	20230605	173200	107408630	3945	3945	3945	3945	0
82	20230605	173100	107408630	3945	3945	3945	3945	0
83	20230605	173000	107408630	3945	3945	3945	3945	0
84	20230605	172900	107408630	3945	3945	3945	3945	0
85	20230605	172800	107408630	3945	3945	3945	3945	0
86	20230605	172700	107408630	3945	3945	3945	3945	0
87	20230605	172600	107408630	3945	3945	3945	3945	0
88	20230605	172500	107408630	3945	3945	3945	3945	0
89	20230605	172400	107408630	3945	3945	3945	3945	0
90	20230605	172300	107408630	3945	3945	3945	3945	0
91	20230605	172200	107408630	3945	3945	3945	3945	0
92	20230605	172100	107408630	3945	3945	3945	3945	391
93	20230605	172000	107408630	3945	3945	3945	3945	0
94	20230605	171900	107408630	3945	3945	3945	3945	0
95	20230605	171800	107408630	3945	3945	3945	3945	0
96	20230605	171700	107408630	3945	3945	3945	3945	0
97	20230605	171600	107408630	3945	3945	3945	3945	0
98	20230605	171500	107408630	3945	3945	3945	3945	0
99	20230605	171400	107408630	3945	3945	3945	3945	0
100	20230605	171300	107408630	3945	3945	3945	3945	0
101	20230605	171200	107408630	3945	3945	3945	3945	0
102	20230605	171100	107408630	3945	3945	3945	3945	0
103	20230605	171000	107408630	3945	3945	3945	3945	0
104	20230605	170900	107408630	3945	3945	3945	3945	0
105	20230605	170800	107408630	3945	3945	3945	3945	0
106	20230605	170700	107408630	3945	3945	3945	3945	0
107	20230605	170600	107408630	3945	3945	3945	3945	0
108	20230605	170500	107408630	3945	3945	3945	3945	0
109	20230605	170400	107408630	3945	3945	3945	3945	0
110	20230605	170300	107408630	3945	3945	3945	3945	0
111	20230605	170200	107408630	3945	3945	3945	3945	0
112	20230605	170100	107408630	3945	3945	3945	3945	0
113	20230605	170000	107408630	3945	3945	3945	3945	0
114	20230605	165900	107408630	3945	3945	3945	3945	0
115	20230605	165800	107408630	3945	3945	3945	3945	0
116	20230605	165700	107408630	3945	3945	3945	3945	0
117	20230605	165600	107408630	3945	3945	3945	3945	0
118	20230605	165500	107408630	3945	3945	3945	3945	0
119	20230605	165400	107408630	3945	3945	3945	3945	0
120	20230605	165300	107408630	3945	3945	3945	3945	0
121	20230605	165200	107408630	3945	3945	3945	3945	0
122	20230605	165100	107408630	3945	3945	3945	3945	391
123	20230605	165000	107408630	3945	3945	3945	3945	0
124	20230605	164900	107408630	3945	3945	3945	3945	0
125	20230605	164800	107408630	3945	3945	3945	3945	0
126	20230605	164700	107408630	3945	3945	3945	3945	0
127	20230605	164600	107408630	3945	3945	3945	3945	0
128	20230605	164500	107408630	3945	3945	3945	3945	0
129	20230605	164400	107408630	3945	3945	3945	3945	0
130	20230605	164300	107408630	3945	3945	3945	3945	0
131	20230605	164200	107408630	3945	3945	3945	3945	0
132	20230605	164100	107408630	3945	3945	3945	3945	0
133	20230605	164000	107408630	3945	3945	3945	3945	0
134	20230605	163900	107408630	3945	3945	3945	3945	0
135	20230605	163800	107408630	3945	3945	3945	3945	0
136	20230605	163700	107408630	3945	3945	3945	3945	0
137	20230605	163600	107408630	3945	3945	3945	3945	0
138	20230605	163500	107408630	3945	3945	3945	3945	0
139	20230605	163400	107408630	3945	3945	3945	3945	0
140	20230605	163300	107408630	3945	3945	3945	3945	0
141	20230605	163200	107408630	3945	3945	3945	3945	0
142	20230605	163100	107408630	3945	3945	3945	3945	0
143	20230605	163000	107408630	3945	3945	3945	3945	0
144	20230605	162900	107408630	3945	3945	3945	3945	0
145	20230605	162800	107408630	3945	3945	3945	3945	0
146	20230605	162700	107408630	3945	3945	3945	3945	0
147	20230605	162600	107408630	3945	3945	3945	3945	0
148	20230605	162500	107408630	3945	3945	3945	3945	0
149	20230605	162400	107408630	3945	3945	3945	3945	0
150	20230605	162300	107408630	3945	3945	3945	3945	0
151	20230605	162200	107408630	3945	3945	3945	3945	0
152	20230605	162100	107408630	3945	3945	3945	3945	391
153	20230605	162000	107408630	3945	3945	3945	3945	0
154	20230605	161900	107408630	3945	3945	3945	3945	0
155	20230605	161800	107408630	3945	3945	3945	3945	0
156	20230605	161700	107408630	3945	3945	3945	3945	0
157	20230605	161600	107408630	3945	3945	3945	3945	0
158	20230605	161500	107408630	3945	3945	3945	3945	0
159	20230605	161400	107408630	3945	3945	3945	3945	0
160	20230605	161300	107408630	3945	3945	3945	3945	0
161	20230605	161200	107408630	3945	3945	3945	3945	0
162	20230605	161100	107408630	3945	3945	3945	3945	0
163	20230605	161000	107408630	3945	3945	3945	3945	0
164	20230605	160900	107408630	3945	3945	3945	3945	0
165	20230605	160800	107408630	3945	3945	3945	3945	0
166	20230605	160700	107408630	3945	3945	3945	3945	0
167	20230605	160600	107408630	3945	3945	3945	3945	0
168	20230605	160500	107408630	3945	3945	3945	3945	0
169	20230605	160400	107408630	3945	3945	3945	3945	0
170	20230605	160300	107408630	3945	3945	3945	3945	0
171	20230605	160200	107408630	3945	3945	3945	3945	0
172	20230605	160100	107408630	3945	3945	3945	3945	0
173	20230605	160000	107408630	3945	3945	3945	3945	0
174	20230605	155900	107408630	3945	3945	3945	3945	0
175	20230605	155800	107408630	3945	3945	3945	3945	0
176	20230605	155700	107408630	3945	3945	3945	3945	0
177	20230605	155600	107408630	3945	3945	3945	3945	0
178	20230605	155500	107408630	3945	3945	3945	3945	0
179	20230605	155400	107408630	3945	3945	3945	3945	0
180	20230605	155300	107408630	3945	3945	3945	3945	0
181	20230605	155200	107408630	3945	3945	3945	3945	0
182	20230605	155100	107408630	3945	3945	3945	3945	391
183	20230605	155000	107408630	3945	3945	3945	3945	0
184	20230605	154900	107408630	3945	3945	3945	3945	0
185	20230605	154800	107408630	3945	3945	3945	3945	0
186	20230605	154700	107408630	3945	3945	3945	3945	0
187	20230605	154600	107408630	3945	3945	3945	3945	0
188	20230605	154500	107408630	3945	3945	3945	3945	0
189	20230605	154400	107408630	3945	3945	3945	3945	0
190	20230605	154300	107408630	3945	3945	3945	3945	0
191	20230605	154200	107408630	3945	3945	3945	3945	0
192	20230605	154100	107408630	3945	3945	3945	3945	0
193	20230605	154000	107408630	3945	3945	3945	3945	0
194	20230605	153900	107408630	3945	3945	3945	3945	0
195	20230605	153800	107408630	3945	3945	3945	3945	0
196	20230605	153700	107408630	3945	3945	3945	3945	0
197	20230605	153600	107408630	3945	3945	3945	3945	0
198	20230605	153500	107408630	3945	3945	3945	3945	0
199	20230605	153400	107408630	3945	3945	3945	3945	0
200	20230605	153300	107408630	3945	3945	3945	3945	0
201	20230605	153200	107408630	3945	3945	3945	3945	0
202	20230605	153100	107408630	3945	3945	3945	3945	0
203	20230605	153000	107408630	3945	3945	3945	3945	391
204	20230605	152900	105866135	3955	3955	3955	3955	0
205	20230605	152800	105866135	3955	3955	3955	3955	0
206	20230605	152700	105866135	3955	3955	3955	3955	0
207	20230605	152600	105866135	3955	3955	3955	3955	0
208	20230605	152500	105866135	3955	3955	3955	3955	0
209	20230605	152400	105866135	3955	3955	3955	3955	0
210	20230605	152300	105866135	3955	3955	3955	3955	0
211	20230605	152200	105866135	3955	3955	3955	3955	0
212	20230605	152100	105866135	3955	3955	3955	3955	0
213	20230605	152000	105866135	3955	3955	3955	3955	0
214	20230605	151900	105866135	3955	3955	3955	3955	1194
215	20230605	151800	101143865	3955	3955	3955	3955	0
216	20230605	151700	101143865	3955	3955	3955	3955	0
217	20230605	151600	101143865	3955	3955	3955	3955	492
218	20230605	151500	99198005	3955	3955	3955	3955	37
219	20230605	151400	99051670	3955	3955	3955	3955	100
220	20230605	151300	98656170	3955	3955	3955	3955	0
221	20230605	151200	98656170	3955	3955	3955	3955	391
222	20230605	151100	97109765	3955	3955	3955	3955	0
223	20230605	151000	97109765	3955	3955	3955	3955	2325
224	20230605	150900	87914390	3955	3955	3955	3955	1
225	20230605	150800	87910435	3960	3960	3960	3960	0
226	20230605	150700	87910435	3960	3960	3960	3960	10
227	20230605	150600	87870835	3960	3960	3960	3960	0
228	20230605	150500	87870835	3960	3960	3960	3960	0
229	20230605	150400	87870835	3960	3960	3960	3960	0
230	20230605	150300	87870835	3960	3960	3960	3960	0
231	20230605	150200	87870835	3960	3960	3960	3960	0
232	20230605	150100	87870835	3960	3960	3960	3960	0
233	20230605	150000	87870835	3960	3960	3960	3960	0
234	20230605	145900	87870835	3960	3960	3960	3960	0
235	20230605	145800	87870835	3960	3960	3960	3960	433
236	20230605	145700	86156155	3970	3965	3970	3965	368
237	20230605	145600	84697000	3960	3960	3960	3960	0
238	20230605	145500	84697000	3960	3960	3960	3960	0
239	20230605	145400	84697000	3960	3960	3960	3960	0
240	20230605	145300	84697000	3960	3960	3960	3960	2
241	20230605	145200	84689080	3960	3960	3960	3960	0
242	20230605	145100	84689080	3960	3960	3960	3960	0
243	20230605	145000	84689080	3960	3960	3960	3960	0
244	20230605	144900	84689080	3960	3960	3960	3960	154
245	20230605	144800	84079240	3965	3965	3965	3965	0
246	20230605	144700	84079240	3965	3965	3965	3965	0
247	20230605	144600	84079240	3965	3965	3965	3965	0
248	20230605	144500	84079240	3965	3965	3965	3965	0
249	20230605	144400	84079240	3965	3965	3965	3965	0
250	20230605	144300	84079240	3965	3965	3965	3965	0
251	20230605	144200	84079240	3965	3965	3965	3965	0
252	20230605	144100	84079240	3965	3965	3965	3965	0
253	20230605	144000	84079240	3965	3965	3965	3965	0
254	20230605	143900	84079240	3965	3965	3965	3965	0
255	20230605	143800	84079240	3965	3965	3965	3965	5
256	20230605	143700	84059415	3960	3960	3960	3960	0
257	20230605	143600	84059415	3960	3960	3960	3960	0
258	20230605	143500	84059415	3960	3960	3960	3960	0
259	20230605	143400	84059415	3960	3960	3960	3960	20
260	20230605	143300	83980215	3960	3960	3960	3960	0
261	20230605	143200	83980215	3960	3960	3960	3960	1
262	20230605	143100	83976255	3965	3965	3965	3965	0
263	20230605	143000	83976255	3965	3965	3965	3965	0
264	20230605	142900	83976255	3965	3965	3965	3965	0
265	20230605	142800	83976255	3965	3965	3965	3965	0
266	20230605	142700	83976255	3965	3965	3965	3965	0
267	20230605	142600	83976255	3965	3965	3965	3965	0
268	20230605	142500	83976255	3965	3955	3965	3955	21
269	20230605	142400	83893190	3960	3960	3960	3960	1
270	20230605	142300	83889230	3955	3955	3955	3955	2
271	20230605	142200	83881320	3955	3955	3955	3955	0
272	20230605	142100	83881320	3955	3955	3955	3955	0
273	20230605	142000	83881320	3955	3955	3955	3955	2
274	20230605	141900	83873410	3960	3960	3960	3960	0
275	20230605	141800	83873410	3960	3960	3960	3960	0
276	20230605	141700	83873410	3960	3960	3960	3960	0
277	20230605	141600	83873410	3960	3960	3960	3960	0
278	20230605	141500	83873410	3960	3960	3960	3960	112
279	20230605	141400	83429890	3965	3965	3965	3965	0
280	20230605	141300	83429890	3965	3965	3965	3965	0
281	20230605	141200	83429890	3965	3965	3965	3965	0
282	20230605	141100	83429890	3965	3965	3965	3965	0
283	20230605	141000	83429890	3965	3965	3965	3965	0
284	20230605	140900	83429890	3965	3965	3965	3965	0
285	20230605	140800	83429890	3965	3965	3965	3965	126
286	20230605	140700	82930300	3965	3965	3965	3965	0
287	20230605	140600	82930300	3965	3965	3965	3965	0
288	20230605	140500	82930300	3965	3965	3965	3965	0
289	20230605	140400	82930300	3965	3965	3965	3965	0
290	20230605	140300	82930300	3965	3965	3965	3965	0
291	20230605	140200	82930300	3965	3965	3965	3965	1
292	20230605	140100	82926335	3960	3960	3960	3960	0
293	20230605	140000	82926335	3960	3960	3960	3960	0
294	20230605	135900	82926335	3960	3960	3960	3960	0
295	20230605	135800	82926335	3960	3960	3960	3960	0
296	20230605	135700	82926335	3960	3960	3960	3960	0
297	20230605	135600	82926335	3960	3960	3960	3960	0
298	20230605	135500	82926335	3960	3960	3960	3960	268
299	20230605	135400	81865055	3960	3960	3960	3960	0
300	20230605	135300	81865055	3960	3960	3960	3960	0
301	20230605	135200	81865055	3960	3960	3960	3960	0
302	20230605	135100	81865055	3960	3960	3960	3960	0
303	20230605	135000	81865055	3960	3960	3960	3960	0
304	20230605	134900	81865055	3960	3960	3960	3960	0
305	20230605	134800	81865055	3960	3960	3960	3960	0
306	20230605	134700	81865055	3960	3960	3960	3960	0
307	20230605	134600	81865055	3960	3960	3960	3960	0
308	20230605	134500	81865055	3960	3960	3960	3960	3
309	20230605	134400	81853175	3960	3960	3960	3960	0
310	20230605	134300	81853175	3960	3960	3960	3960	214
311	20230605	134200	81005735	3965	3965	3965	3965	0
312	20230605	134100	81005735	3965	3965	3965	3965	0
313	20230605	134000	81005735	3965	3965	3965	3965	0
314	20230605	133900	81005735	3965	3965	3965	3965	0
315	20230605	133800	81005735	3965	3965	3965	3965	0
316	20230605	133700	81005735	3965	3965	3965	3965	0
317	20230605	133600	81005735	3965	3965	3965	3965	0
318	20230605	133500	81005735	3965	3965	3965	3965	0
319	20230605	133400	81005735	3965	3965	3965	3965	0
320	20230605	133300	81005735	3965	3965	3965	3965	0
321	20230605	133200	81005735	3965	3965	3965	3965	0
322	20230605	133100	81005735	3965	3965	3965	3965	0
323	20230605	133000	81005735	3965	3965	3965	3965	0
324	20230605	132900	81005735	3965	3965	3965	3965	0
325	20230605	132800	81005735	3965	3965	3965	3965	0
326	20230605	132700	81005735	3965	3965	3965	3965	0
327	20230605	132600	81005735	3965	3965	3965	3965	0
328	20230605	132500	81005735	3965	3965	3965	3965	6
329	20230605	132400	80981945	3960	3960	3960	3960	0
330	20230605	132300	80981945	3960	3960	3960	3960	0
331	20230605	132200	80981945	3960	3960	3960	3960	0
332	20230605	132100	80981945	3960	3960	3960	3960	0
333	20230605	132000	80981945	3960	3960	3960	3960	0
334	20230605	131900	80981945	3960	3960	3960	3960	4
335	20230605	131800	80966105	3965	3965	3965	3965	0
336	20230605	131700	80966105	3965	3965	3965	3965	0
337	20230605	131600	80966105	3965	3965	3965	3965	0
338	20230605	131500	80966105	3965	3965	3965	3965	0
339	20230605	131400	80966105	3965	3965	3965	3965	0
340	20230605	131300	80966105	3965	3965	3965	3965	0
341	20230605	131200	80966105	3965	3965	3965	3965	0
342	20230605	131100	80966105	3965	3965	3965	3965	0
343	20230605	131000	80966105	3965	3965	3965	3965	252
344	20230605	130900	79966925	3965	3965	3965	3965	0
345	20230605	130800	79966925	3965	3965	3965	3965	251
346	20230605	130700	78971710	3965	3960	3965	3960	18
347	20230605	130600	78900425	3960	3960	3960	3960	0
348	20230605	130500	78900425	3960	3960	3960	3960	0
349	20230605	130400	78900425	3960	3960	3960	3960	0
350	20230605	130300	78900425	3960	3960	3960	3960	0
351	20230605	130200	78900425	3960	3960	3960	3960	0
352	20230605	130100	78900425	3960	3960	3960	3960	0
353	20230605	130000	78900425	3960	3960	3960	3960	24
354	20230605	125900	78805385	3960	3960	3960	3960	15
355	20230605	125800	78745985	3960	3960	3960	3960	0
356	20230605	125700	78745985	3960	3960	3960	3960	126
357	20230605	125600	78247025	3960	3960	3960	3960	0
358	20230605	125500	78247025	3960	3960	3960	3960	0
359	20230605	125400	78247025	3960	3960	3960	3960	0
360	20230605	125300	78247025	3960	3960	3960	3960	250
361	20230605	125200	77257025	3960	3960	3960	3960	0
362	20230605	125100	77257025	3960	3960	3960	3960	0
363	20230605	125000	77257025	3960	3960	3960	3960	0
364	20230605	124900	77257025	3960	3960	3960	3960	0
365	20230605	124800	77257025	3960	3960	3960	3960	0
366	20230605	124700	77257025	3960	3960	3960	3960	0
367	20230605	124600	77257025	3960	3960	3960	3960	0
368	20230605	124500	77257025	3960	3960	3960	3960	10
369	20230605	124400	77217425	3960	3960	3960	3960	0
370	20230605	124300	77217425	3960	3960	3960	3960	200
371	20230605	124200	76425425	3960	3960	3960	3960	0
372	20230605	124100	76425425	3960	3960	3960	3960	0
373	20230605	124000	76425425	3960	3960	3960	3960	0
374	20230605	123900	76425425	3960	3960	3960	3960	25
375	20230605	123800	76326425	3960	3960	3960	3960	0
376	20230605	123700	76326425	3960	3960	3960	3960	0
377	20230605	123600	76326425	3960	3960	3960	3960	0
378	20230605	123500	76326425	3960	3960	3960	3960	0
379	20230605	123400	76326425	3960	3960	3960	3960	0
380	20230605	123300	76326425	3960	3960	3960	3960	0
381	20230605	123200	76326425	3960	3960	3960	3960	0
382	20230605	123100	76326425	3960	3960	3960	3960	7
383	20230605	123000	76298705	3960	3960	3960	3960	0
384	20230605	122900	76298705	3960	3960	3960	3960	7
385	20230605	122800	76270985	3960	3960	3960	3960	0
386	20230605	122700	76270985	3960	3960	3960	3960	7
387	20230605	122600	76243265	3960	3960	3960	3960	0
388	20230605	122500	76243265	3960	3960	3960	3960	7
389	20230605	122400	76215545	3960	3960	3960	3960	0
390	20230605	122300	76215545	3960	3960	3960	3960	7
391	20230605	122200	76187825	3960	3960	3960	3960	0
392	20230605	122100	76187825	3960	3960	3960	3960	77
393	20230605	122000	75882905	3960	3960	3960	3960	37
394	20230605	121900	75736385	3960	3960	3960	3960	7
395	20230605	121800	75708665	3960	3960	3960	3960	0
396	20230605	121700	75708665	3960	3960	3960	3960	8
397	20230605	121600	75676985	3960	3960	3960	3960	0
398	20230605	121500	75676985	3960	3960	3960	3960	8
399	20230605	121400	75645305	3960	3960	3960	3960	0
400	20230605	121300	75645305	3960	3960	3960	3960	8
401	20230605	121200	75613625	3960	3960	3960	3960	0
402	20230605	121100	75613625	3960	3960	3960	3960	0
403	20230605	121000	75613625	3960	3960	3960	3960	0
404	20230605	120900	75613625	3960	3960	3960	3960	0
405	20230605	120800	75613625	3960	3960	3960	3960	0
406	20230605	120700	75613625	3960	3960	3960	3960	0
407	20230605	120600	75613625	3960	3960	3960	3960	5
408	20230605	120500	75593825	3960	3960	3960	3960	5
409	20230605	120400	75574025	3960	3960	3960	3960	5
410	20230605	120300	75554225	3960	3960	3960	3960	0
411	20230605	120200	75554225	3960	3960	3960	3960	5
412	20230605	120100	75534425	3960	3960	3960	3960	5
413	20230605	120000	75514625	3960	3960	3960	3960	5
414	20230605	115900	75494825	3960	3960	3960	3960	5
415	20230605	115800	75475025	3960	3960	3960	3960	5
416	20230605	115700	75455225	3960	3960	3960	3960	0
417	20230605	115600	75455225	3960	3960	3960	3960	5
418	20230605	115500	75435425	3960	3960	3960	3960	45
419	20230605	115400	75257225	3960	3960	3960	3960	5
420	20230605	115300	75237425	3960	3960	3960	3960	5
421	20230605	115200	75217625	3960	3960	3960	3960	5
422	20230605	115100	75197825	3960	3960	3960	3960	0
423	20230605	115000	75197825	3960	3960	3960	3960	45
424	20230605	114900	75019625	3960	3960	3960	3960	5
425	20230605	114800	74999825	3960	3960	3960	3960	5
426	20230605	114700	74980025	3960	3960	3960	3960	5
427	20230605	114600	74960225	3960	3960	3960	3960	5
428	20230605	114500	74940425	3960	3960	3960	3960	40
429	20230605	114400	74782025	3960	3960	3960	3960	5
430	20230605	114300	74762225	3960	3960	3960	3960	5
431	20230605	114200	74742425	3960	3960	3960	3960	5
432	20230605	114100	74722625	3960	3960	3960	3960	5
433	20230605	114000	74702825	3960	3960	3960	3960	45
434	20230605	113900	74524625	3960	3960	3960	3960	0
435	20230605	113800	74524625	3960	3960	3960	3960	5
436	20230605	113700	74504825	3970	3970	3970	3970	5
437	20230605	113600	74484975	3970	3970	3970	3970	5
438	20230605	113500	74465125	3970	3960	3970	3960	245
439	20230605	113400	73494645	3960	3960	3960	3960	5
440	20230605	113300	73474845	3950	3950	3950	3950	1
441	20230605	113200	73470895	3960	3950	3960	3950	6
442	20230605	113100	73447145	3950	3950	3960	3950	7
443	20230605	113000	73419445	3960	3960	3960	3960	45
444	20230605	112900	73241245	3950	3960	3960	3950	17
445	20230605	112800	73174045	3950	3960	3960	3950	19
446	20230605	112700	73098945	3950	3950	3950	3950	316
447	20230605	112600	71850745	3950	3960	3960	3950	67
448	20230605	112500	71586015	3960	3960	3960	3960	45
449	20230605	112400	71407815	3960	3960	3960	3960	5
450	20230605	112300	71388015	3960	3960	3960	3960	5
451	20230605	112200	71368215	3960	3960	3960	3960	63
452	20230605	112100	71118735	3960	3960	3960	3960	1000
453	20230605	112000	67158735	3960	3960	3960	3960	297
454	20230605	111900	65982615	3960	3960	3960	3960	5
455	20230605	111800	65962815	3960	3960	3960	3960	5
456	20230605	111700	65943015	3960	3960	3960	3960	5
457	20230605	111600	65923215	3960	3960	3960	3960	5
458	20230605	111500	65903415	3960	3960	3960	3960	40
459	20230605	111400	65745015	3960	3960	3960	3960	5
460	20230605	111300	65725215	3960	3960	3960	3960	5
461	20230605	111200	65705415	3960	3960	3960	3960	5
462	20230605	111100	65685615	3960	3960	3960	3960	5
463	20230605	111000	65665815	3960	3960	3960	3960	45
464	20230605	110900	65487615	3960	3960	3960	3960	0
465	20230605	110800	65487615	3960	3960	3960	3960	5
466	20230605	110700	65467815	3960	3960	3960	3960	5
467	20230605	110600	65448015	3960	3960	3960	3960	5
468	20230605	110500	65428215	3960	3960	3960	3960	45
469	20230605	110400	65250015	3960	3960	3960	3960	5
470	20230605	110300	65230215	3960	3960	3960	3960	0
471	20230605	110200	65230215	3960	3960	3960	3960	5
472	20230605	110100	65210415	3945	3960	3960	3945	505
473	20230605	110000	63215315	3960	3960	3960	3960	71
474	20230605	105900	62934155	3960	3960	3960	3960	5
475	20230605	105800	62914355	3960	3960	3960	3960	5
476	20230605	105700	62894555	3960	3960	3960	3960	0
477	20230605	105600	62894555	3960	3960	3960	3960	5
478	20230605	105500	62874755	3960	3960	3960	3960	45
479	20230605	105400	62696555	3960	3960	3960	3960	455
480	20230605	105300	60894755	3960	3960	3960	3960	5
481	20230605	105200	60874955	3960	3960	3960	3960	5
482	20230605	105100	60855155	3960	3960	3960	3960	21
483	20230605	105000	60771995	3960	3960	3960	3960	46
484	20230605	104900	60589835	3960	3960	3960	3960	5
485	20230605	104800	60570035	3960	3960	3960	3960	5
486	20230605	104700	60550235	3960	3960	3960	3960	506
487	20230605	104600	58546475	3960	3960	3960	3960	15
488	20230605	104500	58487075	3960	3960	3960	3960	40
489	20230605	104400	58328675	3960	3960	3960	3960	5
490	20230605	104300	58308875	3960	3960	3960	3960	5
491	20230605	104200	58289075	3960	3960	3960	3960	5
492	20230605	104100	58269275	3960	3960	3960	3960	5
493	20230605	104000	58249475	3960	3960	3960	3960	45
494	20230605	103900	58071275	3960	3960	3960	3960	0
495	20230605	103800	58071275	3960	3960	3960	3960	5
496	20230605	103700	58051475	3960	3960	3960	3960	5
497	20230605	103600	58031675	3960	3960	3960	3960	5
498	20230605	103500	58011875	3960	3955	3960	3955	45
499	20230605	103400	57833830	3955	3955	3955	3955	229
500	20230605	103300	56928135	3955	3955	3955	3955	0
501	20230605	103200	56928135	3955	3955	3955	3955	141
502	20230605	103100	56370480	3955	3955	3955	3955	5
503	20230605	103000	56350705	3955	3955	3955	3955	6
504	20230605	102900	56326975	3955	3955	3955	3955	6
505	20230605	102800	56303245	3955	3955	3955	3955	6
506	20230605	102700	56279515	3955	3955	3955	3955	0
507	20230605	102600	56279515	3955	3955	3955	3955	6
508	20230605	102500	56255785	3955	3955	3955	3955	6
509	20230605	102400	56232055	3955	3955	3955	3955	6
510	20230605	102300	56208325	3955	3955	3955	3955	6
511	20230605	102200	56184595	3955	3955	3955	3955	6
512	20230605	102100	56160865	3955	3955	3955	3955	0
513	20230605	102000	56160865	3955	3955	3955	3955	6
514	20230605	101900	56137135	3955	3955	3955	3955	6
515	20230605	101800	56113405	3955	3955	3955	3955	6
516	20230605	101700	56089675	3955	3955	3955	3955	6
517	20230605	101600	56065945	3955	3955	3955	3955	6
518	20230605	101500	56042215	3955	3955	3955	3955	0
519	20230605	101400	56042215	3955	3955	3955	3955	6
520	20230605	101300	56018485	3955	3950	3955	3950	27
521	20230605	101200	55911805	3955	3955	3955	3955	6
522	20230605	101100	55888075	3955	3955	3955	3955	6
523	20230605	101000	55864345	3955	3955	3955	3955	6
524	20230605	100900	55840615	3950	3950	3950	3950	0
525	20230605	100800	55840615	3950	3950	3950	3950	0
526	20230605	100700	55840615	3950	3950	3950	3950	0
527	20230605	100600	55840615	3950	3950	3950	3950	0
528	20230605	100500	55840615	3950	3950	3950	3950	0
529	20230605	100400	55840615	3950	3950	3950	3950	0
530	20230605	100300	55840615	3950	3950	3950	3950	0
531	20230605	100200	55840615	3950	3955	3955	3950	76
532	20230605	100100	55540390	3955	3955	3955	3955	0
533	20230605	100000	55540390	3955	3955	3955	3955	28
534	20230605	095900	55429650	3955	3955	3955	3955	0
535	20230605	095800	55429650	3955	3960	3960	3955	37
536	20230605	095700	55283290	3960	3960	3960	3960	0
537	20230605	095600	55283290	3960	3960	3960	3960	0
538	20230605	095500	55283290	3960	3960	3960	3960	0
539	20230605	095400	55283290	3960	3960	3960	3960	859
540	20230605	095300	51881650	3960	3960	3960	3960	252
541	20230605	095200	50883730	3960	3960	3960	3960	127
542	20230605	095100	50380810	3960	3960	3960	3960	5
543	20230605	095000	50361010	3960	3960	3960	3960	8
544	20230605	094900	50329330	3950	3950	3950	3950	0
545	20230605	094800	50329330	3950	3950	3950	3950	0
546	20230605	094700	50329330	3950	3950	3950	3950	25
547	20230605	094600	50230580	3960	3960	3960	3960	9
548	20230605	094500	50194940	3960	3960	3960	3960	0
549	20230605	094400	50194940	3960	3960	3960	3960	0
550	20230605	094300	50194940	3960	3960	3960	3960	0
551	20230605	094200	50194940	3960	3960	3960	3960	31
552	20230605	094100	50072180	3960	3960	3960	3960	0
553	20230605	094000	50072180	3960	3960	3960	3960	5
554	20230605	093900	50052380	3960	3960	3960	3960	0
555	20230605	093800	50052380	3960	3960	3960	3960	9
556	20230605	093700	50016740	3960	3950	3960	3950	501
557	20230605	093600	48037780	3950	3950	3950	3950	279
558	20230605	093500	46935730	3950	3950	3950	3950	0
559	20230605	093400	46935730	3950	3950	3950	3950	9
560	20230605	093300	46900180	3945	3945	3945	3945	285
561	20230605	093200	45775855	3945	3945	3945	3945	665
562	20230605	093100	43152430	3945	3945	3945	3945	147
563	20230605	093000	42572515	3945	3945	3945	3945	104
564	20230605	092900	42162235	3945	3945	3945	3945	0
565	20230605	092800	42162235	3945	3945	3945	3945	253
566	20230605	092700	41164150	3945	3945	3945	3945	0
567	20230605	092600	41164150	3945	3945	3945	3945	6
568	20230605	092500	41140480	3930	3935	3935	3930	14
569	20230605	092400	41085455	3945	3940	3945	3940	1894
570	20230605	092300	33621830	3945	3945	3945	3945	0
571	20230605	092200	33621830	3945	3950	3950	3945	130
572	20230605	092100	33108960	3945	3945	3945	3945	253
573	20230605	092000	32110875	3945	3945	3945	3945	0
574	20230605	091900	32110875	3945	3940	3945	3940	814
575	20230605	091800	28903590	3940	3940	3940	3940	4
576	20230605	091700	28887830	3940	3940	3940	3940	1
577	20230605	091600	28883890	3940	3940	3940	3940	253
578	20230605	091500	27887070	3940	3940	3940	3940	0
579	20230605	091400	27887070	3940	3945	3945	3935	230
580	20230605	091300	26981985	3945	3945	3945	3945	195
581	20230605	091200	26212710	3945	3940	3945	3935	2462
582	20230605	091100	16523315	3945	3945	3945	3945	1
583	20230605	091000	16519370	3940	3940	3940	3940	0
584	20230605	090900	16519370	3940	3940	3940	3940	0
585	20230605	090800	16519370	3940	3940	3940	3940	5
586	20230605	090700	16499670	3940	3940	3940	3940	2
587	20230605	090600	16491790	3945	3945	3945	3945	0
588	20230605	090500	16491790	3945	3950	3950	3945	492
589	20230605	090400	14550265	3940	3940	3940	3940	0
590	20230605	090300	14550265	3940	3935	3940	3935	1293
591	20230605	090200	9456545	3935	3935	3935	3935	224
592	20230605	090100	8575105	3925	3950	3950	3925	252
593	20230605	090000	7583675	3950	3965	3965	3950	1914