KissMeData/419540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202900	282275380	2415	2415	2415	2415	4753
3	20230605	202800	282275380	2415	2415	2415	2415	0
4	20230605	202700	282275380	2415	2415	2415	2415	0
5	20230605	202600	282275380	2415	2415	2415	2415	0
6	20230605	202500	282275380	2415	2415	2415	2415	0
7	20230605	202400	282275380	2415	2415	2415	2415	0
8	20230605	202300	282275380	2415	2415	2415	2415	0
9	20230605	202200	282275380	2415	2415	2415	2415	0
10	20230605	202100	282275380	2415	2415	2415	2415	0
11	20230605	202000	282275380	2415	2415	2415	2415	0
12	20230605	201900	282275380	2415	2415	2415	2415	0
13	20230605	201800	282275380	2415	2415	2415	2415	0
14	20230605	201700	282275380	2415	2415	2415	2415	0
15	20230605	201600	282275380	2415	2415	2415	2415	0
16	20230605	201500	282275380	2415	2415	2415	2415	0
17	20230605	201400	282275380	2415	2415	2415	2415	0
18	20230605	201300	282275380	2415	2415	2415	2415	0
19	20230605	201200	282275380	2415	2415	2415	2415	0
20	20230605	201100	282275380	2415	2415	2415	2415	0
21	20230605	201000	282275380	2415	2415	2415	2415	0
22	20230605	200900	282275380	2415	2415	2415	2415	0
23	20230605	200800	282275380	2415	2415	2415	2415	0
24	20230605	200700	282275380	2415	2415	2415	2415	0
25	20230605	200600	282275380	2415	2415	2415	2415	0
26	20230605	200500	282275380	2415	2415	2415	2415	0
27	20230605	200400	282275380	2415	2415	2415	2415	0
28	20230605	200300	282275380	2415	2415	2415	2415	0
29	20230605	200200	282275380	2415	2415	2415	2415	0
30	20230605	200100	282275380	2415	2415	2415	2415	0
31	20230605	200000	282275380	2415	2415	2415	2415	0
32	20230605	195900	282275380	2415	2415	2415	2415	4753
33	20230605	195800	282275380	2415	2415	2415	2415	0
34	20230605	195700	282275380	2415	2415	2415	2415	0
35	20230605	195600	282275380	2415	2415	2415	2415	0
36	20230605	195500	282275380	2415	2415	2415	2415	0
37	20230605	195400	282275380	2415	2415	2415	2415	0
38	20230605	195300	282275380	2415	2415	2415	2415	0
39	20230605	195200	282275380	2415	2415	2415	2415	0
40	20230605	195100	282275380	2415	2415	2415	2415	0
41	20230605	195000	282275380	2415	2415	2415	2415	0
42	20230605	194900	282275380	2415	2415	2415	2415	0
43	20230605	194800	282275380	2415	2415	2415	2415	0
44	20230605	194700	282275380	2415	2415	2415	2415	0
45	20230605	194600	282275380	2415	2415	2415	2415	0
46	20230605	194500	282275380	2415	2415	2415	2415	0
47	20230605	194400	282275380	2415	2415	2415	2415	0
48	20230605	194300	282275380	2415	2415	2415	2415	0
49	20230605	194200	282275380	2415	2415	2415	2415	0
50	20230605	194100	282275380	2415	2415	2415	2415	0
51	20230605	194000	282275380	2415	2415	2415	2415	0
52	20230605	193900	282275380	2415	2415	2415	2415	0
53	20230605	193800	282275380	2415	2415	2415	2415	0
54	20230605	193700	282275380	2415	2415	2415	2415	0
55	20230605	193600	282275380	2415	2415	2415	2415	0
56	20230605	193500	282275380	2415	2415	2415	2415	0
57	20230605	193400	282275380	2415	2415	2415	2415	0
58	20230605	193300	282275380	2415	2415	2415	2415	0
59	20230605	193200	282275380	2415	2415	2415	2415	0
60	20230605	193100	282275380	2415	2415	2415	2415	0
61	20230605	193000	282275380	2415	2415	2415	2415	0
62	20230605	192900	282275380	2415	2415	2415	2415	4753
63	20230605	192800	282275380	2415	2415	2415	2415	0
64	20230605	192700	282275380	2415	2415	2415	2415	0
65	20230605	192600	282275380	2415	2415	2415	2415	0
66	20230605	192500	282275380	2415	2415	2415	2415	0
67	20230605	192400	282275380	2415	2415	2415	2415	0
68	20230605	192300	282275380	2415	2415	2415	2415	0
69	20230605	192200	282275380	2415	2415	2415	2415	0
70	20230605	192100	282275380	2415	2415	2415	2415	0
71	20230605	192000	282275380	2415	2415	2415	2415	0
72	20230605	191900	282275380	2415	2415	2415	2415	0
73	20230605	191800	282275380	2415	2415	2415	2415	0
74	20230605	191700	282275380	2415	2415	2415	2415	0
75	20230605	191600	282275380	2415	2415	2415	2415	0
76	20230605	191500	282275380	2415	2415	2415	2415	0
77	20230605	191400	282275380	2415	2415	2415	2415	0
78	20230605	191300	282275380	2415	2415	2415	2415	0
79	20230605	191200	282275380	2415	2415	2415	2415	0
80	20230605	191100	282275380	2415	2415	2415	2415	0
81	20230605	191000	282275380	2415	2415	2415	2415	0
82	20230605	190900	282275380	2415	2415	2415	2415	0
83	20230605	190800	282275380	2415	2415	2415	2415	0
84	20230605	190700	282275380	2415	2415	2415	2415	0
85	20230605	190600	282275380	2415	2415	2415	2415	0
86	20230605	190500	282275380	2415	2415	2415	2415	0
87	20230605	190400	282275380	2415	2415	2415	2415	0
88	20230605	190300	282275380	2415	2415	2415	2415	0
89	20230605	190200	282275380	2415	2415	2415	2415	0
90	20230605	190100	282275380	2415	2415	2415	2415	0
91	20230605	190000	282275380	2415	2415	2415	2415	0
92	20230605	185900	282275380	2415	2415	2415	2415	4753
93	20230605	185800	282275380	2415	2415	2415	2415	0
94	20230605	185700	282275380	2415	2415	2415	2415	0
95	20230605	185600	282275380	2415	2415	2415	2415	0
96	20230605	185500	282275380	2415	2415	2415	2415	0
97	20230605	185400	282275380	2415	2415	2415	2415	0
98	20230605	185300	282275380	2415	2415	2415	2415	0
99	20230605	185200	282275380	2415	2415	2415	2415	0
100	20230605	185100	282275380	2415	2415	2415	2415	0
101	20230605	185000	282275380	2415	2415	2415	2415	0
102	20230605	184900	282275380	2415	2415	2415	2415	0
103	20230605	184800	282275380	2415	2415	2415	2415	0
104	20230605	184700	282275380	2415	2415	2415	2415	0
105	20230605	184600	282275380	2415	2415	2415	2415	0
106	20230605	184500	282275380	2415	2415	2415	2415	0
107	20230605	184400	282275380	2415	2415	2415	2415	0
108	20230605	184300	282275380	2415	2415	2415	2415	0
109	20230605	184200	282275380	2415	2415	2415	2415	0
110	20230605	184100	282275380	2415	2415	2415	2415	0
111	20230605	184000	282275380	2415	2415	2415	2415	0
112	20230605	183900	282275380	2415	2415	2415	2415	0
113	20230605	183800	282275380	2415	2415	2415	2415	0
114	20230605	183700	282275380	2415	2415	2415	2415	0
115	20230605	183600	282275380	2415	2415	2415	2415	0
116	20230605	183500	282275380	2415	2415	2415	2415	0
117	20230605	183400	282275380	2415	2415	2415	2415	0
118	20230605	183300	282275380	2415	2415	2415	2415	0
119	20230605	183200	282275380	2415	2415	2415	2415	0
120	20230605	183100	282275380	2415	2415	2415	2415	0
121	20230605	183000	282275380	2415	2415	2415	2415	0
122	20230605	182900	282275380	2415	2415	2415	2415	4753
123	20230605	182800	282275380	2415	2415	2415	2415	0
124	20230605	182700	282275380	2415	2415	2415	2415	0
125	20230605	182600	282275380	2415	2415	2415	2415	0
126	20230605	182500	282275380	2415	2415	2415	2415	0
127	20230605	182400	282275380	2415	2415	2415	2415	0
128	20230605	182300	282275380	2415	2415	2415	2415	0
129	20230605	182200	282275380	2415	2415	2415	2415	0
130	20230605	182100	282275380	2415	2415	2415	2415	0
131	20230605	182000	282275380	2415	2415	2415	2415	0
132	20230605	181900	282275380	2415	2415	2415	2415	0
133	20230605	181800	282275380	2415	2415	2415	2415	0
134	20230605	181700	282275380	2415	2415	2415	2415	0
135	20230605	181600	282275380	2415	2415	2415	2415	0
136	20230605	181500	282275380	2415	2415	2415	2415	0
137	20230605	181400	282275380	2415	2415	2415	2415	0
138	20230605	181300	282275380	2415	2415	2415	2415	0
139	20230605	181200	282275380	2415	2415	2415	2415	0
140	20230605	181100	282275380	2415	2415	2415	2415	0
141	20230605	181000	282275380	2415	2415	2415	2415	0
142	20230605	180900	282275380	2415	2415	2415	2415	0
143	20230605	180800	282275380	2415	2415	2415	2415	0
144	20230605	180700	282275380	2415	2415	2415	2415	0
145	20230605	180600	282275380	2415	2415	2415	2415	0
146	20230605	180500	282275380	2415	2415	2415	2415	0
147	20230605	180400	282275380	2415	2415	2415	2415	0
148	20230605	180300	282275380	2415	2415	2415	2415	0
149	20230605	180200	282275380	2415	2415	2415	2415	0
150	20230605	180100	282275380	2415	2415	2415	2415	0
151	20230605	180000	282275380	2415	2415	2415	2415	0
152	20230605	175900	282275380	2415	2415	2415	2415	4753
153	20230605	175800	282275380	2415	2415	2415	2415	0
154	20230605	175700	282275380	2415	2415	2415	2415	0
155	20230605	175600	282275380	2415	2415	2415	2415	0
156	20230605	175500	282275380	2415	2415	2415	2415	0
157	20230605	175400	282275380	2415	2415	2415	2415	0
158	20230605	175300	282275380	2415	2415	2415	2415	0
159	20230605	175200	282275380	2415	2415	2415	2415	0
160	20230605	175100	282275380	2415	2415	2415	2415	0
161	20230605	175000	282275380	2415	2415	2415	2415	0
162	20230605	174900	282275380	2415	2415	2415	2415	0
163	20230605	174800	282275380	2415	2415	2415	2415	0
164	20230605	174700	282275380	2415	2415	2415	2415	0
165	20230605	174600	282275380	2415	2415	2415	2415	0
166	20230605	174500	282275380	2415	2415	2415	2415	0
167	20230605	174400	282275380	2415	2415	2415	2415	0
168	20230605	174300	282275380	2415	2415	2415	2415	0
169	20230605	174200	282275380	2415	2415	2415	2415	0
170	20230605	174100	282275380	2415	2415	2415	2415	0
171	20230605	174000	282275380	2415	2415	2415	2415	0
172	20230605	173900	282275380	2415	2415	2415	2415	0
173	20230605	173800	282275380	2415	2415	2415	2415	0
174	20230605	173700	282275380	2415	2415	2415	2415	0
175	20230605	173600	282275380	2415	2415	2415	2415	0
176	20230605	173500	282275380	2415	2415	2415	2415	0
177	20230605	173400	282275380	2415	2415	2415	2415	0
178	20230605	173300	282275380	2415	2415	2415	2415	0
179	20230605	173200	282275380	2415	2415	2415	2415	0
180	20230605	173100	282275380	2415	2415	2415	2415	0
181	20230605	173000	282275380	2415	2415	2415	2415	0
182	20230605	172900	282275380	2415	2415	2415	2415	4753
183	20230605	172800	282275380	2415	2415	2415	2415	0
184	20230605	172700	282275380	2415	2415	2415	2415	0
185	20230605	172600	282275380	2415	2415	2415	2415	0
186	20230605	172500	282275380	2415	2415	2415	2415	0
187	20230605	172400	282275380	2415	2415	2415	2415	0
188	20230605	172300	282275380	2415	2415	2415	2415	0
189	20230605	172200	282275380	2415	2415	2415	2415	0
190	20230605	172100	282275380	2415	2415	2415	2415	0
191	20230605	172000	282275380	2415	2415	2415	2415	0
192	20230605	171900	282275380	2415	2415	2415	2415	0
193	20230605	171800	282275380	2415	2415	2415	2415	0
194	20230605	171700	282275380	2415	2415	2415	2415	0
195	20230605	171600	282275380	2415	2415	2415	2415	0
196	20230605	171500	282275380	2415	2415	2415	2415	0
197	20230605	171400	282275380	2415	2415	2415	2415	0
198	20230605	171300	282275380	2415	2415	2415	2415	0
199	20230605	171200	282275380	2415	2415	2415	2415	0
200	20230605	171100	282275380	2415	2415	2415	2415	0
201	20230605	171000	282275380	2415	2415	2415	2415	0
202	20230605	170900	282275380	2415	2415	2415	2415	0
203	20230605	170800	282275380	2415	2415	2415	2415	0
204	20230605	170700	282275380	2415	2415	2415	2415	0
205	20230605	170600	282275380	2415	2415	2415	2415	0
206	20230605	170500	282275380	2415	2415	2415	2415	0
207	20230605	170400	282275380	2415	2415	2415	2415	0
208	20230605	170300	282275380	2415	2415	2415	2415	0
209	20230605	170200	282275380	2415	2415	2415	2415	0
210	20230605	170100	282275380	2415	2415	2415	2415	0
211	20230605	170000	282275380	2415	2415	2415	2415	0
212	20230605	165900	282275380	2415	2415	2415	2415	4753
213	20230605	165800	282275380	2415	2415	2415	2415	0
214	20230605	165700	282275380	2415	2415	2415	2415	0
215	20230605	165600	282275380	2415	2415	2415	2415	0
216	20230605	165500	282275380	2415	2415	2415	2415	0
217	20230605	165400	282275380	2415	2415	2415	2415	0
218	20230605	165300	282275380	2415	2415	2415	2415	0
219	20230605	165200	282275380	2415	2415	2415	2415	0
220	20230605	165100	282275380	2415	2415	2415	2415	0
221	20230605	165000	282275380	2415	2415	2415	2415	0
222	20230605	164900	282275380	2415	2415	2415	2415	0
223	20230605	164800	282275380	2415	2415	2415	2415	0
224	20230605	164700	282275380	2415	2415	2415	2415	0
225	20230605	164600	282275380	2415	2415	2415	2415	0
226	20230605	164500	282275380	2415	2415	2415	2415	0
227	20230605	164400	282275380	2415	2415	2415	2415	0
228	20230605	164300	282275380	2415	2415	2415	2415	0
229	20230605	164200	282275380	2415	2415	2415	2415	0
230	20230605	164100	282275380	2415	2415	2415	2415	0
231	20230605	164000	282275380	2415	2415	2415	2415	0
232	20230605	163900	282275380	2415	2415	2415	2415	0
233	20230605	163800	282275380	2415	2415	2415	2415	0
234	20230605	163700	282275380	2415	2415	2415	2415	0
235	20230605	163600	282275380	2415	2415	2415	2415	0
236	20230605	163500	282275380	2415	2415	2415	2415	0
237	20230605	163400	282275380	2415	2415	2415	2415	0
238	20230605	163300	282275380	2415	2415	2415	2415	0
239	20230605	163200	282275380	2415	2415	2415	2415	0
240	20230605	163100	282275380	2415	2415	2415	2415	0
241	20230605	163000	282275380	2415	2415	2415	2415	0
242	20230605	162900	282275380	2415	2415	2415	2415	4753
243	20230605	162800	282275380	2415	2415	2415	2415	0
244	20230605	162700	282275380	2415	2415	2415	2415	0
245	20230605	162600	282275380	2415	2415	2415	2415	0
246	20230605	162500	282275380	2415	2415	2415	2415	0
247	20230605	162400	282275380	2415	2415	2415	2415	0
248	20230605	162300	282275380	2415	2415	2415	2415	0
249	20230605	162200	282275380	2415	2415	2415	2415	0
250	20230605	162100	282275380	2415	2415	2415	2415	0
251	20230605	162000	282275380	2415	2415	2415	2415	0
252	20230605	161900	282275380	2415	2415	2415	2415	0
253	20230605	161800	282275380	2415	2415	2415	2415	0
254	20230605	161700	282275380	2415	2415	2415	2415	0
255	20230605	161600	282275380	2415	2415	2415	2415	0
256	20230605	161500	282275380	2415	2415	2415	2415	0
257	20230605	161400	282275380	2415	2415	2415	2415	0
258	20230605	161300	282275380	2415	2415	2415	2415	0
259	20230605	161200	282275380	2415	2415	2415	2415	0
260	20230605	161100	282275380	2415	2415	2415	2415	0
261	20230605	161000	282275380	2415	2415	2415	2415	0
262	20230605	160900	282275380	2415	2415	2415	2415	0
263	20230605	160800	282275380	2415	2415	2415	2415	0
264	20230605	160700	282275380	2415	2415	2415	2415	0
265	20230605	160600	282275380	2415	2415	2415	2415	0
266	20230605	160500	282275380	2415	2415	2415	2415	0
267	20230605	160400	282275380	2415	2415	2415	2415	0
268	20230605	160300	282275380	2415	2415	2415	2415	0
269	20230605	160200	282275380	2415	2415	2415	2415	0
270	20230605	160100	282275380	2415	2415	2415	2415	0
271	20230605	160000	282275380	2415	2415	2415	2415	0
272	20230605	155900	282275380	2415	2415	2415	2415	4753
273	20230605	155800	282275380	2415	2415	2415	2415	0
274	20230605	155700	282275380	2415	2415	2415	2415	0
275	20230605	155600	282275380	2415	2415	2415	2415	0
276	20230605	155500	282275380	2415	2415	2415	2415	0
277	20230605	155400	282275380	2415	2415	2415	2415	0
278	20230605	155300	282275380	2415	2415	2415	2415	0
279	20230605	155200	282275380	2415	2415	2415	2415	0
280	20230605	155100	282275380	2415	2415	2415	2415	0
281	20230605	155000	282275380	2415	2415	2415	2415	0
282	20230605	154900	282275380	2415	2415	2415	2415	0
283	20230605	154800	282275380	2415	2415	2415	2415	0
284	20230605	154700	282275380	2415	2415	2415	2415	0
285	20230605	154600	282275380	2415	2415	2415	2415	0
286	20230605	154500	282275380	2415	2415	2415	2415	0
287	20230605	154400	282275380	2415	2415	2415	2415	0
288	20230605	154300	282275380	2415	2415	2415	2415	0
289	20230605	154200	282275380	2415	2415	2415	2415	0
290	20230605	154100	282275380	2415	2415	2415	2415	0
291	20230605	154000	282275380	2415	2415	2415	2415	0
292	20230605	153900	282275380	2415	2415	2415	2415	0
293	20230605	153800	282275380	2415	2415	2415	2415	0
294	20230605	153700	282275380	2415	2415	2415	2415	0
295	20230605	153600	282275380	2415	2415	2415	2415	0
296	20230605	153500	282275380	2415	2415	2415	2415	0
297	20230605	153400	282275380	2415	2415	2415	2415	0
298	20230605	153300	282275380	2415	2415	2415	2415	0
299	20230605	153200	282275380	2415	2415	2415	2415	0
300	20230605	153100	282275380	2415	2415	2415	2415	0
301	20230605	153000	282275380	2415	2415	2415	2415	4753
302	20230605	152900	270796885	2415	2415	2415	2415	0
303	20230605	152800	270796885	2415	2415	2415	2415	0
304	20230605	152700	270796885	2415	2415	2415	2415	0
305	20230605	152600	270796885	2415	2415	2415	2415	0
306	20230605	152500	270796885	2415	2415	2415	2415	0
307	20230605	152400	270796885	2415	2415	2415	2415	0
308	20230605	152300	270796885	2415	2415	2415	2415	0
309	20230605	152200	270796885	2415	2415	2415	2415	0
310	20230605	152100	270796885	2415	2415	2415	2415	0
311	20230605	152000	270796885	2415	2415	2415	2415	0
312	20230605	151900	270796885	2415	2415	2415	2415	5
313	20230605	151800	270784810	2415	2415	2415	2415	0
314	20230605	151700	270784810	2415	2415	2415	2415	2
315	20230605	151600	270779980	2410	2410	2410	2410	50
316	20230605	151500	270659480	2415	2415	2415	2415	19
317	20230605	151400	270613595	2415	2415	2415	2415	0
318	20230605	151300	270613595	2415	2415	2415	2415	13
319	20230605	151200	270582200	2405	2410	2410	2405	741
320	20230605	151100	268796965	2415	2405	2415	2405	1001
321	20230605	151000	266389550	2410	2415	2415	2410	647
322	20230605	150900	264829715	2405	2415	2415	2405	436
323	20230605	150800	263781120	2415	2410	2415	2405	2001
324	20230605	150700	258966200	2415	2410	2415	2410	553
325	20230605	150600	257631705	2410	2410	2410	2410	1000
326	20230605	150500	255221705	2415	2415	2415	2410	3502
327	20230605	150400	246779375	2415	2415	2415	2415	303
328	20230605	150300	246047630	2420	2415	2420	2415	3001
329	20230605	150200	238800210	2415	2420	2420	2415	2524
330	20230605	150100	232702705	2420	2420	2420	2420	1000
331	20230605	150000	230282705	2425	2425	2425	2425	0
332	20230605	145900	230282705	2425	2425	2425	2425	0
333	20230605	145800	230282705	2425	2425	2425	2425	0
334	20230605	145700	230282705	2425	2425	2425	2425	1
335	20230605	145600	230280280	2420	2420	2420	2420	0
336	20230605	145500	230280280	2420	2415	2420	2415	2162
337	20230605	145400	225057455	2420	2420	2420	2420	0
338	20230605	145300	225057455	2420	2420	2420	2420	0
339	20230605	145200	225057455	2420	2420	2420	2420	130
340	20230605	145100	224742855	2420	2420	2420	2420	27
341	20230605	145000	224677515	2420	2420	2420	2420	0
342	20230605	144900	224677515	2420	2420	2420	2420	0
343	20230605	144800	224677515	2420	2420	2420	2420	0
344	20230605	144700	224677515	2420	2420	2420	2420	0
345	20230605	144600	224677515	2420	2420	2420	2420	0
346	20230605	144500	224677515	2420	2420	2420	2420	0
347	20230605	144400	224677515	2420	2420	2420	2420	0
348	20230605	144300	224677515	2420	2415	2420	2415	501
349	20230605	144200	223467595	2420	2420	2420	2420	68
350	20230605	144100	223303035	2420	2420	2420	2420	0
351	20230605	144000	223303035	2420	2420	2420	2420	51
352	20230605	143900	223179615	2420	2420	2420	2420	0
353	20230605	143800	223179615	2420	2420	2420	2420	0
354	20230605	143700	223179615	2420	2420	2420	2420	0
355	20230605	143600	223179615	2420	2420	2420	2420	1138
356	20230605	143500	220425655	2420	2420	2420	2420	0
357	20230605	143400	220425655	2420	2420	2420	2420	200
358	20230605	143300	219941655	2420	2420	2420	2420	20
359	20230605	143200	219893255	2425	2425	2425	2425	206
360	20230605	143100	219393705	2420	2420	2420	2420	0
361	20230605	143000	219393705	2420	2420	2420	2420	0
362	20230605	142900	219393705	2420	2420	2420	2420	0
363	20230605	142800	219393705	2420	2420	2420	2420	0
364	20230605	142700	219393705	2420	2420	2420	2420	0
365	20230605	142600	219393705	2420	2420	2420	2420	0
366	20230605	142500	219393705	2420	2420	2420	2420	91
367	20230605	142400	219173485	2420	2420	2420	2420	289
368	20230605	142300	218474105	2420	2420	2420	2420	0
369	20230605	142200	218474105	2420	2420	2420	2420	100
370	20230605	142100	218232105	2420	2420	2420	2420	0
371	20230605	142000	218232105	2420	2420	2420	2420	0
372	20230605	141900	218232105	2420	2420	2420	2420	155
373	20230605	141800	217857005	2420	2420	2420	2420	0
374	20230605	141700	217857005	2420	2420	2420	2420	0
375	20230605	141600	217857005	2420	2420	2420	2420	0
376	20230605	141500	217857005	2420	2420	2420	2420	0
377	20230605	141400	217857005	2420	2420	2420	2420	445
378	20230605	141300	216780105	2420	2420	2420	2420	1010
379	20230605	141200	214335905	2420	2420	2420	2420	0
380	20230605	141100	214335905	2420	2420	2420	2420	0
381	20230605	141000	214335905	2420	2420	2420	2420	0
382	20230605	140900	214335905	2420	2420	2420	2420	300
383	20230605	140800	213609905	2420	2420	2420	2420	0
384	20230605	140700	213609905	2420	2420	2420	2420	0
385	20230605	140600	213609905	2420	2420	2420	2420	0
386	20230605	140500	213609905	2420	2420	2420	2420	0
387	20230605	140400	213609905	2420	2420	2420	2420	0
388	20230605	140300	213609905	2420	2420	2420	2420	20
389	20230605	140200	213561505	2425	2425	2425	2425	0
390	20230605	140100	213561505	2425	2425	2425	2425	0
391	20230605	140000	213561505	2425	2425	2425	2425	0
392	20230605	135900	213561505	2425	2425	2425	2425	20
393	20230605	135800	213513005	2430	2430	2430	2430	0
394	20230605	135700	213513005	2430	2430	2430	2430	0
395	20230605	135600	213513005	2430	2430	2430	2430	1
396	20230605	135500	213510575	2425	2425	2425	2425	0
397	20230605	135400	213510575	2425	2425	2425	2425	0
398	20230605	135300	213510575	2425	2425	2425	2425	200
399	20230605	135200	213025575	2425	2425	2425	2425	50
400	20230605	135100	212904325	2425	2425	2425	2425	0
401	20230605	135000	212904325	2425	2425	2425	2425	0
402	20230605	134900	212904325	2425	2425	2425	2425	0
403	20230605	134800	212904325	2425	2425	2425	2425	0
404	20230605	134700	212904325	2425	2425	2425	2425	10
405	20230605	134600	212880075	2425	2425	2425	2425	0
406	20230605	134500	212880075	2425	2425	2425	2425	50
407	20230605	134400	212758825	2425	2425	2425	2425	149
408	20230605	134300	212397500	2425	2425	2425	2425	10
409	20230605	134200	212373250	2425	2425	2425	2425	151
410	20230605	134100	212007075	2430	2430	2430	2430	0
411	20230605	134000	212007075	2430	2430	2430	2430	0
412	20230605	133900	212007075	2430	2430	2430	2430	101
413	20230605	133800	211761645	2430	2430	2430	2430	0
414	20230605	133700	211761645	2430	2430	2430	2430	0
415	20230605	133600	211761645	2430	2430	2430	2430	0
416	20230605	133500	211761645	2430	2430	2430	2430	20
417	20230605	133400	211713045	2430	2430	2430	2430	50
418	20230605	133300	211591545	2430	2430	2430	2430	50
419	20230605	133200	211470045	2430	2430	2430	2430	0
420	20230605	133100	211470045	2430	2430	2430	2430	0
421	20230605	133000	211470045	2430	2430	2430	2430	170
422	20230605	132900	211056945	2430	2430	2430	2430	30
423	20230605	132800	210984045	2430	2430	2430	2430	0
424	20230605	132700	210984045	2430	2430	2430	2430	0
425	20230605	132600	210984045	2430	2425	2430	2425	7434
426	20230605	132500	192929560	2425	2420	2425	2420	850
427	20230605	132400	190872360	2415	2415	2415	2415	0
428	20230605	132300	190872360	2415	2415	2415	2415	0
429	20230605	132200	190872360	2415	2420	2420	2415	1507
430	20230605	132100	187230435	2420	2420	2420	2420	500
431	20230605	132000	186020435	2420	2420	2420	2420	30
432	20230605	131900	185947835	2415	2415	2415	2415	1415
433	20230605	131800	182530610	2415	2415	2415	2415	0
434	20230605	131700	182530610	2415	2415	2415	2415	2585
435	20230605	131600	176287835	2420	2420	2420	2420	0
436	20230605	131500	176287835	2420	2420	2420	2420	15
437	20230605	131400	176251535	2420	2420	2420	2420	0
438	20230605	131300	176251535	2420	2420	2420	2420	0
439	20230605	131200	176251535	2420	2420	2420	2420	0
440	20230605	131100	176251535	2420	2420	2420	2420	0
441	20230605	131000	176251535	2420	2420	2420	2420	0
442	20230605	130900	176251535	2420	2420	2420	2420	0
443	20230605	130800	176251535	2420	2420	2420	2420	520
444	20230605	130700	174993135	2415	2415	2415	2415	0
445	20230605	130600	174993135	2415	2415	2415	2415	213
446	20230605	130500	174478740	2415	2415	2415	2415	390
447	20230605	130400	173536890	2420	2420	2420	2420	0
448	20230605	130300	173536890	2420	2420	2420	2420	0
449	20230605	130200	173536890	2420	2420	2420	2420	0
450	20230605	130100	173536890	2420	2420	2420	2420	0
451	20230605	130000	173536890	2420	2420	2420	2420	0
452	20230605	125900	173536890	2420	2420	2420	2420	0
453	20230605	125800	173536890	2420	2420	2420	2420	24
454	20230605	125700	173478810	2420	2420	2420	2420	76
455	20230605	125600	173294890	2420	2420	2420	2420	20
456	20230605	125500	173246490	2420	2420	2420	2420	0
457	20230605	125400	173246490	2420	2420	2420	2420	1
458	20230605	125300	173244070	2425	2425	2425	2425	15
459	20230605	125200	173207695	2420	2420	2420	2420	182
460	20230605	125100	172767255	2425	2425	2425	2425	0
461	20230605	125000	172767255	2425	2425	2425	2425	0
462	20230605	124900	172767255	2425	2425	2425	2425	0
463	20230605	124800	172767255	2425	2425	2425	2425	0
464	20230605	124700	172767255	2425	2425	2425	2425	5
465	20230605	124600	172755130	2420	2420	2420	2420	0
466	20230605	124500	172755130	2420	2420	2420	2420	1
467	20230605	124400	172752710	2420	2420	2420	2420	100
468	20230605	124300	172510710	2420	2420	2420	2420	0
469	20230605	124200	172510710	2420	2420	2420	2420	0
470	20230605	124100	172510710	2420	2420	2420	2420	0
471	20230605	124000	172510710	2420	2420	2420	2420	100
472	20230605	123900	172268710	2420	2420	2420	2420	0
473	20230605	123800	172268710	2420	2420	2420	2420	0
474	20230605	123700	172268710	2420	2420	2420	2420	0
475	20230605	123600	172268710	2420	2420	2420	2420	0
476	20230605	123500	172268710	2420	2420	2420	2420	0
477	20230605	123400	172268710	2420	2420	2420	2420	0
478	20230605	123300	172268710	2420	2420	2420	2420	0
479	20230605	123200	172268710	2420	2420	2420	2420	0
480	20230605	123100	172268710	2420	2420	2420	2420	140
481	20230605	123000	171929910	2420	2420	2420	2420	0
482	20230605	122900	171929910	2420	2420	2420	2420	0
483	20230605	122800	171929910	2420	2420	2420	2420	12
484	20230605	122700	171900870	2420	2420	2420	2420	0
485	20230605	122600	171900870	2420	2420	2420	2420	0
486	20230605	122500	171900870	2420	2420	2420	2420	0
487	20230605	122400	171900870	2420	2420	2420	2420	0
488	20230605	122300	171900870	2420	2420	2420	2420	20
489	20230605	122200	171852470	2425	2425	2425	2425	1
490	20230605	122100	171850045	2420	2420	2420	2420	0
491	20230605	122000	171850045	2420	2420	2420	2420	0
492	20230605	121900	171850045	2420	2420	2420	2420	7437
493	20230605	121800	153852505	2420	2420	2420	2420	0
494	20230605	121700	153852505	2420	2420	2420	2420	0
495	20230605	121600	153852505	2420	2420	2420	2420	0
496	20230605	121500	153852505	2420	2420	2420	2420	0
497	20230605	121400	153852505	2420	2420	2420	2420	1
498	20230605	121300	153850085	2415	2415	2415	2415	0
499	20230605	121200	153850085	2415	2415	2415	2415	215
500	20230605	121100	153330860	2415	2415	2415	2415	0
501	20230605	121000	153330860	2415	2415	2415	2415	0
502	20230605	120900	153330860	2415	2415	2415	2415	300
503	20230605	120800	152606360	2415	2415	2415	2415	0
504	20230605	120700	152606360	2415	2415	2415	2415	15
505	20230605	120600	152570135	2415	2415	2415	2415	300
506	20230605	120500	151845635	2420	2420	2420	2420	0
507	20230605	120400	151845635	2420	2420	2420	2420	0
508	20230605	120300	151845635	2420	2420	2420	2420	0
509	20230605	120200	151845635	2420	2420	2420	2420	0
510	20230605	120100	151845635	2420	2420	2420	2420	0
511	20230605	120000	151845635	2420	2420	2420	2420	0
512	20230605	115900	151845635	2420	2420	2420	2420	100
513	20230605	115800	151603635	2420	2420	2420	2420	1
514	20230605	115700	151601215	2420	2420	2420	2420	0
515	20230605	115600	151601215	2420	2420	2420	2420	0
516	20230605	115500	151601215	2420	2420	2420	2420	113
517	20230605	115400	151327755	2420	2420	2420	2420	0
518	20230605	115300	151327755	2420	2420	2420	2420	0
519	20230605	115200	151327755	2420	2420	2420	2420	0
520	20230605	115100	151327755	2420	2420	2420	2420	482
521	20230605	115000	150161315	2415	2415	2415	2415	0
522	20230605	114900	150161315	2415	2415	2415	2415	0
523	20230605	114800	150161315	2415	2415	2415	2415	0
524	20230605	114700	150161315	2415	2415	2415	2415	0
525	20230605	114600	150161315	2415	2415	2415	2415	0
526	20230605	114500	150161315	2415	2415	2415	2415	30
527	20230605	114400	150088865	2410	2410	2410	2410	0
528	20230605	114300	150088865	2410	2410	2410	2410	0
529	20230605	114200	150088865	2410	2410	2410	2410	0
530	20230605	114100	150088865	2410	2410	2410	2410	987
531	20230605	114000	147710195	2420	2420	2420	2420	0
532	20230605	113900	147710195	2420	2415	2420	2410	3001
533	20230605	113800	140470905	2420	2420	2420	2420	0
534	20230605	113700	140470905	2420	2420	2420	2420	0
535	20230605	113600	140470905	2420	2420	2420	2420	0
536	20230605	113500	140470905	2420	2420	2420	2420	0
537	20230605	113400	140470905	2420	2420	2420	2420	0
538	20230605	113300	140470905	2420	2420	2420	2420	0
539	20230605	113200	140470905	2420	2420	2420	2420	0
540	20230605	113100	140470905	2420	2420	2420	2420	0
541	20230605	113000	140470905	2420	2420	2420	2420	0
542	20230605	112900	140470905	2420	2420	2420	2420	1
543	20230605	112800	140468485	2410	2410	2410	2410	0
544	20230605	112700	140468485	2410	2410	2410	2410	3209
545	20230605	112600	132734795	2410	2410	2410	2410	0
546	20230605	112500	132734795	2410	2415	2415	2410	157
547	20230605	112400	132356140	2410	2410	2410	2410	106
548	20230605	112300	132100680	2415	2415	2415	2415	1243
549	20230605	112200	129098835	2415	2415	2415	2415	100
550	20230605	112100	128857335	2420	2420	2420	2420	50
551	20230605	112000	128736335	2420	2420	2420	2420	0
552	20230605	111900	128736335	2420	2420	2420	2420	27
553	20230605	111800	128670995	2420	2420	2420	2420	0
554	20230605	111700	128670995	2420	2420	2420	2420	0
555	20230605	111600	128670995	2420	2420	2420	2420	0
556	20230605	111500	128670995	2420	2420	2420	2420	0
557	20230605	111400	128670995	2420	2420	2420	2420	455
558	20230605	111300	127569895	2420	2420	2420	2420	0
559	20230605	111200	127569895	2420	2420	2420	2420	0
560	20230605	111100	127569895	2420	2420	2420	2420	0
561	20230605	111000	127569895	2420	2420	2420	2420	0
562	20230605	110900	127569895	2420	2420	2420	2420	0
563	20230605	110800	127569895	2420	2420	2420	2420	1
564	20230605	110700	127567475	2410	2410	2410	2410	13
565	20230605	110600	127536145	2420	2420	2420	2420	0
566	20230605	110500	127536145	2420	2420	2420	2420	1
567	20230605	110400	127533725	2410	2410	2410	2410	30
568	20230605	110300	127461425	2415	2415	2415	2415	0
569	20230605	110200	127461425	2415	2415	2415	2415	6254
570	20230605	110100	112358015	2420	2420	2420	2420	0
571	20230605	110000	112358015	2420	2420	2420	2420	0
572	20230605	105900	112358015	2420	2420	2420	2420	5
573	20230605	105800	112345915	2420	2420	2420	2420	0
574	20230605	105700	112345915	2420	2420	2420	2420	0
575	20230605	105600	112345915	2420	2420	2420	2420	0
576	20230605	105500	112345915	2420	2420	2420	2420	0
577	20230605	105400	112345915	2420	2420	2420	2420	0
578	20230605	105300	112345915	2420	2420	2420	2420	0
579	20230605	105200	112345915	2420	2420	2420	2420	8
580	20230605	105100	112326555	2420	2420	2420	2420	200
581	20230605	105000	111842555	2420	2420	2420	2420	92
582	20230605	104900	111619915	2420	2420	2420	2420	8
583	20230605	104800	111600555	2425	2425	2425	2425	0
584	20230605	104700	111600555	2425	2425	2425	2425	1
585	20230605	104600	111598130	2415	2415	2415	2415	0
586	20230605	104500	111598130	2415	2415	2415	2415	0
587	20230605	104400	111598130	2415	2415	2415	2415	5
588	20230605	104300	111586055	2425	2425	2425	2425	1
589	20230605	104200	111583630	2415	2415	2415	2415	700
590	20230605	104100	109893130	2415	2415	2415	2415	0
591	20230605	104000	109893130	2415	2415	2415	2415	351
592	20230605	103900	109045465	2415	2415	2415	2415	0
593	20230605	103800	109045465	2415	2415	2415	2415	0
594	20230605	103700	109045465	2415	2420	2420	2415	1871
595	20230605	103600	104525450	2420	2420	2420	2420	300
596	20230605	103500	103799450	2415	2415	2415	2415	0
597	20230605	103400	103799450	2415	2415	2415	2415	0
598	20230605	103300	103799450	2415	2415	2415	2415	368
599	20230605	103200	102910730	2415	2415	2415	2415	0
600	20230605	103100	102910730	2415	2415	2415	2415	1
601	20230605	103000	102908315	2415	2415	2415	2415	7
602	20230605	102900	102891410	2415	2415	2415	2415	0
603	20230605	102800	102891410	2415	2415	2415	2415	0
604	20230605	102700	102891410	2415	2415	2415	2415	0
605	20230605	102600	102891410	2415	2420	2420	2415	1107
606	20230605	102500	100214770	2420	2420	2420	2420	0
607	20230605	102400	100214770	2420	2420	2420	2420	1
608	20230605	102300	100212350	2415	2415	2415	2415	0
609	20230605	102200	100212350	2415	2415	2415	2415	0
610	20230605	102100	100212350	2415	2415	2415	2415	0
611	20230605	102000	100212350	2415	2415	2415	2415	0
612	20230605	101900	100212350	2415	2415	2415	2415	6
613	20230605	101800	100197860	2415	2415	2415	2415	7
614	20230605	101700	100180955	2415	2415	2415	2415	0
615	20230605	101600	100180955	2415	2415	2415	2415	200
616	20230605	101500	99697955	2420	2420	2420	2420	22
617	20230605	101400	99644715	2415	2415	2415	2415	1
618	20230605	101300	99642300	2415	2415	2415	2415	0
619	20230605	101200	99642300	2415	2420	2420	2415	1205
620	20230605	101100	96726950	2415	2415	2415	2415	317
621	20230605	101000	95961395	2415	2415	2415	2415	0
622	20230605	100900	95961395	2415	2415	2415	2415	0
623	20230605	100800	95961395	2415	2415	2415	2415	0
624	20230605	100700	95961395	2415	2415	2415	2415	0
625	20230605	100600	95961395	2415	2415	2415	2415	0
626	20230605	100500	95961395	2415	2415	2415	2415	413
627	20230605	100400	94964000	2415	2415	2415	2415	100
628	20230605	100300	94722500	2410	2410	2410	2410	6
629	20230605	100200	94708040	2410	2410	2410	2410	0
630	20230605	100100	94708040	2410	2410	2410	2410	0
631	20230605	100000	94708040	2410	2410	2410	2410	51
632	20230605	095900	94585130	2415	2415	2415	2415	0
633	20230605	095800	94585130	2415	2415	2415	2415	0
634	20230605	095700	94585130	2415	2415	2415	2415	0
635	20230605	095600	94585130	2415	2415	2415	2415	0
636	20230605	095500	94585130	2415	2415	2415	2415	0
637	20230605	095400	94585130	2415	2415	2415	2415	50
638	20230605	095300	94464380	2410	2410	2410	2410	38
639	20230605	095200	94372800	2410	2410	2410	2410	15
640	20230605	095100	94336650	2415	2415	2415	2415	1414
641	20230605	095000	90921840	2415	2415	2415	2415	600
642	20230605	094900	89472840	2410	2410	2410	2410	1235
643	20230605	094800	86496490	2410	2410	2410	2410	0
644	20230605	094700	86496490	2410	2410	2410	2410	0
645	20230605	094600	86496490	2410	2410	2410	2410	0
646	20230605	094500	86496490	2410	2410	2410	2410	0
647	20230605	094400	86496490	2410	2410	2410	2410	3
648	20230605	094300	86489260	2410	2410	2410	2410	1
649	20230605	094200	86486850	2400	2400	2400	2400	0
650	20230605	094100	86486850	2400	2400	2400	2400	0
651	20230605	094000	86486850	2400	2400	2400	2400	30
652	20230605	093900	86414850	2400	2400	2400	2400	1
653	20230605	093800	86412450	2410	2410	2410	2410	1
654	20230605	093700	86410040	2400	2400	2400	2400	35
655	20230605	093600	86326040	2400	2410	2410	2400	1580
656	20230605	093500	82529390	2410	2410	2410	2410	0
657	20230605	093400	82529390	2410	2400	2410	2400	115
658	20230605	093300	82252250	2410	2410	2410	2410	0
659	20230605	093200	82252250	2410	2410	2410	2410	0
660	20230605	093100	82252250	2410	2405	2410	2405	244
661	20230605	093000	81665245	2405	2390	2405	2390	538
662	20230605	092900	80376730	2385	2385	2385	2385	0
663	20230605	092800	80376730	2385	2385	2385	2385	1204
664	20230605	092700	77505190	2385	2385	2385	2385	300
665	20230605	092600	76789690	2390	2395	2395	2390	575
666	20230605	092500	75415435	2390	2390	2390	2390	26
667	20230605	092400	75353295	2390	2390	2390	2390	100
668	20230605	092300	75114295	2385	2385	2385	2385	1200
669	20230605	092200	72252295	2385	2385	2385	2385	800
670	20230605	092100	70344295	2385	2395	2395	2385	3890
671	20230605	092000	61064145	2390	2390	2390	2390	1
672	20230605	091900	61061755	2390	2390	2395	2390	1953
673	20230605	091800	56390755	2395	2400	2400	2390	8367
674	20230605	091700	36350940	2405	2405	2405	2405	246
675	20230605	091600	35759310	2405	2405	2405	2405	500
676	20230605	091500	34556810	2405	2405	2405	2405	0
677	20230605	091400	34556810	2405	2405	2405	2405	1547
678	20230605	091300	30836275	2405	2415	2415	2405	3448
679	20230605	091200	22527380	2415	2415	2415	2415	0
680	20230605	091100	22527380	2415	2415	2415	2415	223
681	20230605	091000	21988835	2420	2420	2420	2420	1
682	20230605	090900	21986415	2415	2415	2415	2415	230
683	20230605	090800	21430965	2415	2420	2420	2415	3271
684	20230605	090700	13525675	2420	2430	2430	2420	1300
685	20230605	090600	10375650	2435	2435	2435	2435	11
686	20230605	090500	10348865	2420	2425	2425	2420	85
687	20230605	090400	10142865	2430	2435	2435	2430	217
688	20230605	090300	9615550	2430	2430	2430	2430	1000
689	20230605	090200	7185550	2425	2425	2425	2425	1442
690	20230605	090100	3688700	2430	2430	2430	2430	224
691	20230605	090000	3144380	2420	2425	2425	2420	1297