KissMeData/012200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202500	111938150	2355	2355	2355	2355	191
3	20230605	202400	111938150	2355	2355	2355	2355	0
4	20230605	202300	111938150	2355	2355	2355	2355	0
5	20230605	202200	111938150	2355	2355	2355	2355	0
6	20230605	202100	111938150	2355	2355	2355	2355	0
7	20230605	202000	111938150	2355	2355	2355	2355	0
8	20230605	201900	111938150	2355	2355	2355	2355	0
9	20230605	201800	111938150	2355	2355	2355	2355	0
10	20230605	201700	111938150	2355	2355	2355	2355	0
11	20230605	201600	111938150	2355	2355	2355	2355	0
12	20230605	201500	111938150	2355	2355	2355	2355	0
13	20230605	201400	111938150	2355	2355	2355	2355	0
14	20230605	201300	111938150	2355	2355	2355	2355	0
15	20230605	201200	111938150	2355	2355	2355	2355	0
16	20230605	201100	111938150	2355	2355	2355	2355	0
17	20230605	201000	111938150	2355	2355	2355	2355	0
18	20230605	200900	111938150	2355	2355	2355	2355	0
19	20230605	200800	111938150	2355	2355	2355	2355	0
20	20230605	200700	111938150	2355	2355	2355	2355	0
21	20230605	200600	111938150	2355	2355	2355	2355	0
22	20230605	200500	111938150	2355	2355	2355	2355	0
23	20230605	200400	111938150	2355	2355	2355	2355	0
24	20230605	200300	111938150	2355	2355	2355	2355	0
25	20230605	200200	111938150	2355	2355	2355	2355	0
26	20230605	200100	111938150	2355	2355	2355	2355	0
27	20230605	200000	111938150	2355	2355	2355	2355	0
28	20230605	195900	111938150	2355	2355	2355	2355	0
29	20230605	195800	111938150	2355	2355	2355	2355	0
30	20230605	195700	111938150	2355	2355	2355	2355	0
31	20230605	195600	111938150	2355	2355	2355	2355	0
32	20230605	195500	111938150	2355	2355	2355	2355	191
33	20230605	195400	111938150	2355	2355	2355	2355	0
34	20230605	195300	111938150	2355	2355	2355	2355	0
35	20230605	195200	111938150	2355	2355	2355	2355	0
36	20230605	195100	111938150	2355	2355	2355	2355	0
37	20230605	195000	111938150	2355	2355	2355	2355	0
38	20230605	194900	111938150	2355	2355	2355	2355	0
39	20230605	194800	111938150	2355	2355	2355	2355	0
40	20230605	194700	111938150	2355	2355	2355	2355	0
41	20230605	194600	111938150	2355	2355	2355	2355	0
42	20230605	194500	111938150	2355	2355	2355	2355	0
43	20230605	194400	111938150	2355	2355	2355	2355	0
44	20230605	194300	111938150	2355	2355	2355	2355	0
45	20230605	194200	111938150	2355	2355	2355	2355	0
46	20230605	194100	111938150	2355	2355	2355	2355	0
47	20230605	194000	111938150	2355	2355	2355	2355	0
48	20230605	193900	111938150	2355	2355	2355	2355	0
49	20230605	193800	111938150	2355	2355	2355	2355	0
50	20230605	193700	111938150	2355	2355	2355	2355	0
51	20230605	193600	111938150	2355	2355	2355	2355	0
52	20230605	193500	111938150	2355	2355	2355	2355	0
53	20230605	193400	111938150	2355	2355	2355	2355	0
54	20230605	193300	111938150	2355	2355	2355	2355	0
55	20230605	193200	111938150	2355	2355	2355	2355	0
56	20230605	193100	111938150	2355	2355	2355	2355	0
57	20230605	193000	111938150	2355	2355	2355	2355	0
58	20230605	192900	111938150	2355	2355	2355	2355	0
59	20230605	192800	111938150	2355	2355	2355	2355	0
60	20230605	192700	111938150	2355	2355	2355	2355	0
61	20230605	192600	111938150	2355	2355	2355	2355	0
62	20230605	192500	111938150	2355	2355	2355	2355	191
63	20230605	192400	111938150	2355	2355	2355	2355	0
64	20230605	192300	111938150	2355	2355	2355	2355	0
65	20230605	192200	111938150	2355	2355	2355	2355	0
66	20230605	192100	111938150	2355	2355	2355	2355	0
67	20230605	192000	111938150	2355	2355	2355	2355	0
68	20230605	191900	111938150	2355	2355	2355	2355	0
69	20230605	191800	111938150	2355	2355	2355	2355	0
70	20230605	191700	111938150	2355	2355	2355	2355	0
71	20230605	191600	111938150	2355	2355	2355	2355	0
72	20230605	191500	111938150	2355	2355	2355	2355	0
73	20230605	191400	111938150	2355	2355	2355	2355	0
74	20230605	191300	111938150	2355	2355	2355	2355	0
75	20230605	191200	111938150	2355	2355	2355	2355	0
76	20230605	191100	111938150	2355	2355	2355	2355	0
77	20230605	191000	111938150	2355	2355	2355	2355	0
78	20230605	190900	111938150	2355	2355	2355	2355	0
79	20230605	190800	111938150	2355	2355	2355	2355	0
80	20230605	190700	111938150	2355	2355	2355	2355	0
81	20230605	190600	111938150	2355	2355	2355	2355	0
82	20230605	190500	111938150	2355	2355	2355	2355	0
83	20230605	190400	111938150	2355	2355	2355	2355	0
84	20230605	190300	111938150	2355	2355	2355	2355	0
85	20230605	190200	111938150	2355	2355	2355	2355	0
86	20230605	190100	111938150	2355	2355	2355	2355	0
87	20230605	190000	111938150	2355	2355	2355	2355	0
88	20230605	185900	111938150	2355	2355	2355	2355	0
89	20230605	185800	111938150	2355	2355	2355	2355	0
90	20230605	185700	111938150	2355	2355	2355	2355	0
91	20230605	185600	111938150	2355	2355	2355	2355	0
92	20230605	185500	111938150	2355	2355	2355	2355	191
93	20230605	185400	111938150	2355	2355	2355	2355	0
94	20230605	185300	111938150	2355	2355	2355	2355	0
95	20230605	185200	111938150	2355	2355	2355	2355	0
96	20230605	185100	111938150	2355	2355	2355	2355	0
97	20230605	185000	111938150	2355	2355	2355	2355	0
98	20230605	184900	111938150	2355	2355	2355	2355	0
99	20230605	184800	111938150	2355	2355	2355	2355	0
100	20230605	184700	111938150	2355	2355	2355	2355	0
101	20230605	184600	111938150	2355	2355	2355	2355	0
102	20230605	184500	111938150	2355	2355	2355	2355	0
103	20230605	184400	111938150	2355	2355	2355	2355	0
104	20230605	184300	111938150	2355	2355	2355	2355	0
105	20230605	184200	111938150	2355	2355	2355	2355	0
106	20230605	184100	111938150	2355	2355	2355	2355	0
107	20230605	184000	111938150	2355	2355	2355	2355	0
108	20230605	183900	111938150	2355	2355	2355	2355	0
109	20230605	183800	111938150	2355	2355	2355	2355	0
110	20230605	183700	111938150	2355	2355	2355	2355	0
111	20230605	183600	111938150	2355	2355	2355	2355	0
112	20230605	183500	111938150	2355	2355	2355	2355	0
113	20230605	183400	111938150	2355	2355	2355	2355	0
114	20230605	183300	111938150	2355	2355	2355	2355	0
115	20230605	183200	111938150	2355	2355	2355	2355	0
116	20230605	183100	111938150	2355	2355	2355	2355	0
117	20230605	183000	111938150	2355	2355	2355	2355	0
118	20230605	182900	111938150	2355	2355	2355	2355	0
119	20230605	182800	111938150	2355	2355	2355	2355	0
120	20230605	182700	111938150	2355	2355	2355	2355	0
121	20230605	182600	111938150	2355	2355	2355	2355	0
122	20230605	182500	111938150	2355	2355	2355	2355	191
123	20230605	182400	111938150	2355	2355	2355	2355	0
124	20230605	182300	111938150	2355	2355	2355	2355	0
125	20230605	182200	111938150	2355	2355	2355	2355	0
126	20230605	182100	111938150	2355	2355	2355	2355	0
127	20230605	182000	111938150	2355	2355	2355	2355	0
128	20230605	181900	111938150	2355	2355	2355	2355	0
129	20230605	181800	111938150	2355	2355	2355	2355	0
130	20230605	181700	111938150	2355	2355	2355	2355	0
131	20230605	181600	111938150	2355	2355	2355	2355	0
132	20230605	181500	111938150	2355	2355	2355	2355	0
133	20230605	181400	111938150	2355	2355	2355	2355	0
134	20230605	181300	111938150	2355	2355	2355	2355	0
135	20230605	181200	111938150	2355	2355	2355	2355	0
136	20230605	181100	111938150	2355	2355	2355	2355	0
137	20230605	181000	111938150	2355	2355	2355	2355	0
138	20230605	180900	111938150	2355	2355	2355	2355	0
139	20230605	180800	111938150	2355	2355	2355	2355	0
140	20230605	180700	111938150	2355	2355	2355	2355	0
141	20230605	180600	111938150	2355	2355	2355	2355	0
142	20230605	180500	111938150	2355	2355	2355	2355	0
143	20230605	180400	111938150	2355	2355	2355	2355	0
144	20230605	180300	111938150	2355	2355	2355	2355	0
145	20230605	180200	111938150	2355	2355	2355	2355	0
146	20230605	180100	111938150	2355	2355	2355	2355	0
147	20230605	180000	111938150	2355	2355	2355	2355	0
148	20230605	175900	111938150	2355	2355	2355	2355	0
149	20230605	175800	111938150	2355	2355	2355	2355	0
150	20230605	175700	111938150	2355	2355	2355	2355	0
151	20230605	175600	111938150	2355	2355	2355	2355	0
152	20230605	175500	111938150	2355	2355	2355	2355	191
153	20230605	175400	111938150	2355	2355	2355	2355	0
154	20230605	175300	111938150	2355	2355	2355	2355	0
155	20230605	175200	111938150	2355	2355	2355	2355	0
156	20230605	175100	111938150	2355	2355	2355	2355	0
157	20230605	175000	111938150	2355	2355	2355	2355	0
158	20230605	174900	111938150	2355	2355	2355	2355	0
159	20230605	174800	111938150	2355	2355	2355	2355	0
160	20230605	174700	111938150	2355	2355	2355	2355	0
161	20230605	174600	111938150	2355	2355	2355	2355	0
162	20230605	174500	111938150	2355	2355	2355	2355	0
163	20230605	174400	111938150	2355	2355	2355	2355	0
164	20230605	174300	111938150	2355	2355	2355	2355	0
165	20230605	174200	111938150	2355	2355	2355	2355	0
166	20230605	174100	111938150	2355	2355	2355	2355	0
167	20230605	174000	111938150	2355	2355	2355	2355	0
168	20230605	173900	111938150	2355	2355	2355	2355	0
169	20230605	173800	111938150	2355	2355	2355	2355	0
170	20230605	173700	111938150	2355	2355	2355	2355	0
171	20230605	173600	111938150	2355	2355	2355	2355	0
172	20230605	173500	111938150	2355	2355	2355	2355	0
173	20230605	173400	111938150	2355	2355	2355	2355	0
174	20230605	173300	111938150	2355	2355	2355	2355	0
175	20230605	173200	111938150	2355	2355	2355	2355	0
176	20230605	173100	111938150	2355	2355	2355	2355	0
177	20230605	173000	111938150	2355	2355	2355	2355	0
178	20230605	172900	111938150	2355	2355	2355	2355	0
179	20230605	172800	111938150	2355	2355	2355	2355	0
180	20230605	172700	111938150	2355	2355	2355	2355	0
181	20230605	172600	111938150	2355	2355	2355	2355	0
182	20230605	172500	111938150	2355	2355	2355	2355	191
183	20230605	172400	111938150	2355	2355	2355	2355	0
184	20230605	172300	111938150	2355	2355	2355	2355	0
185	20230605	172200	111938150	2355	2355	2355	2355	0
186	20230605	172100	111938150	2355	2355	2355	2355	0
187	20230605	172000	111938150	2355	2355	2355	2355	0
188	20230605	171900	111938150	2355	2355	2355	2355	0
189	20230605	171800	111938150	2355	2355	2355	2355	0
190	20230605	171700	111938150	2355	2355	2355	2355	0
191	20230605	171600	111938150	2355	2355	2355	2355	0
192	20230605	171500	111938150	2355	2355	2355	2355	0
193	20230605	171400	111938150	2355	2355	2355	2355	0
194	20230605	171300	111938150	2355	2355	2355	2355	0
195	20230605	171200	111938150	2355	2355	2355	2355	0
196	20230605	171100	111938150	2355	2355	2355	2355	0
197	20230605	171000	111938150	2355	2355	2355	2355	0
198	20230605	170900	111938150	2355	2355	2355	2355	0
199	20230605	170800	111938150	2355	2355	2355	2355	0
200	20230605	170700	111938150	2355	2355	2355	2355	0
201	20230605	170600	111938150	2355	2355	2355	2355	0
202	20230605	170500	111938150	2355	2355	2355	2355	0
203	20230605	170400	111938150	2355	2355	2355	2355	0
204	20230605	170300	111938150	2355	2355	2355	2355	0
205	20230605	170200	111938150	2355	2355	2355	2355	0
206	20230605	170100	111938150	2355	2355	2355	2355	0
207	20230605	170000	111938150	2355	2355	2355	2355	0
208	20230605	165900	111938150	2355	2355	2355	2355	0
209	20230605	165800	111938150	2355	2355	2355	2355	0
210	20230605	165700	111938150	2355	2355	2355	2355	0
211	20230605	165600	111938150	2355	2355	2355	2355	0
212	20230605	165500	111938150	2355	2355	2355	2355	191
213	20230605	165400	111938150	2355	2355	2355	2355	0
214	20230605	165300	111938150	2355	2355	2355	2355	0
215	20230605	165200	111938150	2355	2355	2355	2355	0
216	20230605	165100	111938150	2355	2355	2355	2355	0
217	20230605	165000	111938150	2355	2355	2355	2355	0
218	20230605	164900	111938150	2355	2355	2355	2355	0
219	20230605	164800	111938150	2355	2355	2355	2355	0
220	20230605	164700	111938150	2355	2355	2355	2355	0
221	20230605	164600	111938150	2355	2355	2355	2355	0
222	20230605	164500	111938150	2355	2355	2355	2355	0
223	20230605	164400	111938150	2355	2355	2355	2355	0
224	20230605	164300	111938150	2355	2355	2355	2355	0
225	20230605	164200	111938150	2355	2355	2355	2355	0
226	20230605	164100	111938150	2355	2355	2355	2355	0
227	20230605	164000	111938150	2355	2355	2355	2355	0
228	20230605	163900	111938150	2355	2355	2355	2355	0
229	20230605	163800	111938150	2355	2355	2355	2355	0
230	20230605	163700	111938150	2355	2355	2355	2355	0
231	20230605	163600	111938150	2355	2355	2355	2355	0
232	20230605	163500	111938150	2355	2355	2355	2355	0
233	20230605	163400	111938150	2355	2355	2355	2355	0
234	20230605	163300	111938150	2355	2355	2355	2355	0
235	20230605	163200	111938150	2355	2355	2355	2355	0
236	20230605	163100	111938150	2355	2355	2355	2355	0
237	20230605	163000	111938150	2355	2355	2355	2355	0
238	20230605	162900	111938150	2355	2355	2355	2355	0
239	20230605	162800	111938150	2355	2355	2355	2355	0
240	20230605	162700	111938150	2355	2355	2355	2355	0
241	20230605	162600	111938150	2355	2355	2355	2355	0
242	20230605	162500	111938150	2355	2355	2355	2355	191
243	20230605	162400	111938150	2355	2355	2355	2355	0
244	20230605	162300	111938150	2355	2355	2355	2355	0
245	20230605	162200	111938150	2355	2355	2355	2355	0
246	20230605	162100	111938150	2355	2355	2355	2355	0
247	20230605	162000	111938150	2355	2355	2355	2355	0
248	20230605	161900	111938150	2355	2355	2355	2355	0
249	20230605	161800	111938150	2355	2355	2355	2355	0
250	20230605	161700	111938150	2355	2355	2355	2355	0
251	20230605	161600	111938150	2355	2355	2355	2355	0
252	20230605	161500	111938150	2355	2355	2355	2355	0
253	20230605	161400	111938150	2355	2355	2355	2355	0
254	20230605	161300	111938150	2355	2355	2355	2355	0
255	20230605	161200	111938150	2355	2355	2355	2355	0
256	20230605	161100	111938150	2355	2355	2355	2355	0
257	20230605	161000	111938150	2355	2355	2355	2355	0
258	20230605	160900	111938150	2355	2355	2355	2355	0
259	20230605	160800	111938150	2355	2355	2355	2355	0
260	20230605	160700	111938150	2355	2355	2355	2355	0
261	20230605	160600	111938150	2355	2355	2355	2355	0
262	20230605	160500	111938150	2355	2355	2355	2355	0
263	20230605	160400	111938150	2355	2355	2355	2355	0
264	20230605	160300	111938150	2355	2355	2355	2355	0
265	20230605	160200	111938150	2355	2355	2355	2355	0
266	20230605	160100	111938150	2355	2355	2355	2355	0
267	20230605	160000	111938150	2355	2355	2355	2355	0
268	20230605	155900	111938150	2355	2355	2355	2355	0
269	20230605	155800	111938150	2355	2355	2355	2355	0
270	20230605	155700	111938150	2355	2355	2355	2355	0
271	20230605	155600	111938150	2355	2355	2355	2355	0
272	20230605	155500	111938150	2355	2355	2355	2355	191
273	20230605	155400	111938150	2355	2355	2355	2355	0
274	20230605	155300	111938150	2355	2355	2355	2355	0
275	20230605	155200	111938150	2355	2355	2355	2355	0
276	20230605	155100	111938150	2355	2355	2355	2355	0
277	20230605	155000	111938150	2355	2355	2355	2355	0
278	20230605	154900	111938150	2355	2355	2355	2355	0
279	20230605	154800	111938150	2355	2355	2355	2355	0
280	20230605	154700	111938150	2355	2355	2355	2355	0
281	20230605	154600	111938150	2355	2355	2355	2355	0
282	20230605	154500	111938150	2355	2355	2355	2355	0
283	20230605	154400	111938150	2355	2355	2355	2355	0
284	20230605	154300	111938150	2355	2355	2355	2355	0
285	20230605	154200	111938150	2355	2355	2355	2355	0
286	20230605	154100	111938150	2355	2355	2355	2355	0
287	20230605	154000	111938150	2355	2355	2355	2355	0
288	20230605	153900	111938150	2355	2355	2355	2355	0
289	20230605	153800	111938150	2355	2355	2355	2355	0
290	20230605	153700	111938150	2355	2355	2355	2355	0
291	20230605	153600	111938150	2355	2355	2355	2355	0
292	20230605	153500	111938150	2355	2355	2355	2355	0
293	20230605	153400	111938150	2355	2355	2355	2355	0
294	20230605	153300	111938150	2355	2355	2355	2355	0
295	20230605	153200	111938150	2355	2355	2355	2355	0
296	20230605	153100	111938150	2355	2355	2355	2355	0
297	20230605	153000	111938150	2355	2355	2355	2355	191
298	20230605	152900	111488345	2360	2360	2360	2360	0
299	20230605	152800	111488345	2360	2360	2360	2360	0
300	20230605	152700	111488345	2360	2360	2360	2360	0
301	20230605	152600	111488345	2360	2360	2360	2360	0
302	20230605	152500	111488345	2360	2360	2360	2360	0
303	20230605	152400	111488345	2360	2360	2360	2360	0
304	20230605	152300	111488345	2360	2360	2360	2360	0
305	20230605	152200	111488345	2360	2360	2360	2360	0
306	20230605	152100	111488345	2360	2360	2360	2360	0
307	20230605	152000	111488345	2360	2360	2360	2360	0
308	20230605	151900	111488345	2360	2360	2360	2360	0
309	20230605	151800	111488345	2360	2360	2360	2360	0
310	20230605	151700	111488345	2360	2360	2360	2360	50
311	20230605	151600	111370345	2355	2355	2355	2355	1350
312	20230605	151500	108191095	2355	2355	2355	2355	0
313	20230605	151400	108191095	2355	2355	2355	2355	0
314	20230605	151300	108191095	2355	2355	2355	2355	0
315	20230605	151200	108191095	2355	2355	2355	2355	25
316	20230605	151100	108132220	2355	2355	2355	2355	0
317	20230605	151000	108132220	2355	2355	2355	2355	0
318	20230605	150900	108132220	2355	2355	2355	2355	0
319	20230605	150800	108132220	2355	2355	2355	2355	0
320	20230605	150700	108132220	2355	2355	2355	2355	0
321	20230605	150600	108132220	2355	2355	2355	2355	0
322	20230605	150500	108132220	2355	2355	2355	2355	0
323	20230605	150400	108132220	2355	2355	2355	2355	30
324	20230605	150300	108061570	2355	2355	2355	2355	0
325	20230605	150200	108061570	2355	2355	2355	2355	50
326	20230605	150100	107943820	2355	2355	2355	2355	62
327	20230605	150000	107797810	2360	2360	2360	2360	0
328	20230605	145900	107797810	2360	2360	2360	2360	0
329	20230605	145800	107797810	2360	2360	2360	2360	0
330	20230605	145700	107797810	2360	2360	2360	2360	0
331	20230605	145600	107797810	2360	2360	2360	2360	0
332	20230605	145500	107797810	2360	2360	2360	2360	0
333	20230605	145400	107797810	2360	2360	2360	2360	0
334	20230605	145300	107797810	2360	2360	2360	2360	0
335	20230605	145200	107797810	2360	2360	2360	2360	0
336	20230605	145100	107797810	2360	2360	2360	2360	0
337	20230605	145000	107797810	2360	2335	2360	2335	210
338	20230605	144900	107307435	2335	2335	2335	2335	1037
339	20230605	144800	104886040	2340	2340	2340	2340	9
340	20230605	144700	104864980	2345	2345	2345	2345	1
341	20230605	144600	104862635	2355	2355	2355	2355	0
342	20230605	144500	104862635	2355	2355	2355	2355	1
343	20230605	144400	104860280	2335	2350	2350	2335	4271
344	20230605	144300	94883395	2355	2355	2355	2355	0
345	20230605	144200	94883395	2355	2355	2355	2355	4
346	20230605	144100	94873975	2355	2350	2355	2350	96
347	20230605	144000	94648120	2345	2345	2345	2345	44
348	20230605	143900	94544940	2355	2355	2355	2355	0
349	20230605	143800	94544940	2355	2355	2355	2355	0
350	20230605	143700	94544940	2355	2355	2355	2355	1263
351	20230605	143600	91570575	2355	2340	2355	2340	700
352	20230605	143500	89923450	2340	2340	2340	2340	0
353	20230605	143400	89923450	2340	2340	2340	2340	645
354	20230605	143300	88414150	2340	2340	2340	2340	245
355	20230605	143200	87840850	2340	2340	2340	2340	0
356	20230605	143100	87840850	2340	2340	2340	2340	44
357	20230605	143000	87737890	2345	2345	2345	2345	0
358	20230605	142900	87737890	2345	2345	2345	2345	45
359	20230605	142800	87632365	2355	2355	2355	2355	0
360	20230605	142700	87632365	2355	2355	2355	2355	0
361	20230605	142600	87632365	2355	2345	2355	2345	57
362	20230605	142500	87498635	2345	2345	2345	2345	0
363	20230605	142400	87498635	2345	2335	2345	2335	675
364	20230605	142300	85916480	2335	2335	2335	2335	0
365	20230605	142200	85916480	2335	2335	2335	2335	44
366	20230605	142100	85813740	2335	2335	2335	2335	45
367	20230605	142000	85708665	2335	2335	2335	2335	0
368	20230605	141900	85708665	2335	2335	2335	2335	78
369	20230605	141800	85526535	2335	2335	2335	2335	44
370	20230605	141700	85423795	2335	2335	2335	2335	1
371	20230605	141600	85421460	2330	2330	2330	2330	45
372	20230605	141500	85316610	2330	2330	2330	2330	1445
373	20230605	141400	81949760	2330	2330	2330	2330	0
374	20230605	141300	81949760	2330	2330	2330	2330	44
375	20230605	141200	81847240	2330	2330	2330	2330	45
376	20230605	141100	81742390	2330	2330	2330	2330	0
377	20230605	141000	81742390	2330	2330	2330	2330	45
378	20230605	140900	81637540	2330	2330	2330	2330	44
379	20230605	140800	81535020	2330	2330	2330	2330	0
380	20230605	140700	81535020	2330	2330	2330	2330	45
381	20230605	140600	81430170	2335	2330	2335	2330	55
382	20230605	140500	81301970	2330	2330	2330	2330	0
383	20230605	140400	81301970	2330	2330	2330	2330	44
384	20230605	140300	81199450	2330	2330	2330	2330	45
385	20230605	140200	81094600	2330	2330	2330	2330	0
386	20230605	140100	81094600	2330	2330	2330	2330	45
387	20230605	140000	80989750	2330	2330	2330	2330	44
388	20230605	135900	80887230	2330	2330	2330	2330	0
389	20230605	135800	80887230	2330	2330	2330	2330	45
390	20230605	135700	80782380	2330	2330	2330	2330	45
391	20230605	135600	80677530	2330	2330	2330	2330	0
392	20230605	135500	80677530	2330	2330	2330	2330	44
393	20230605	135400	80575010	2330	2330	2330	2330	45
394	20230605	135300	80470160	2330	2330	2330	2330	0
395	20230605	135200	80470160	2330	2330	2330	2330	46
396	20230605	135100	80362980	2330	2330	2330	2330	44
397	20230605	135000	80260460	2335	2335	2335	2335	15
398	20230605	134900	80225435	2330	2330	2330	2330	45
399	20230605	134800	80120585	2330	2330	2330	2330	45
400	20230605	134700	80015735	2330	2330	2330	2330	0
401	20230605	134600	80015735	2330	2330	2330	2330	46
402	20230605	134500	79908555	2330	2330	2330	2330	45
403	20230605	134400	79803705	2330	2330	2330	2330	0
404	20230605	134300	79803705	2330	2335	2335	2330	50
405	20230605	134200	79687180	2330	2330	2330	2330	44
406	20230605	134100	79584660	2330	2330	2330	2330	0
407	20230605	134000	79584660	2330	2330	2330	2330	45
408	20230605	133900	79479810	2330	2330	2330	2330	45
409	20230605	133800	79374960	2330	2330	2330	2330	0
410	20230605	133700	79374960	2330	2330	2330	2330	44
411	20230605	133600	79272440	2330	2330	2330	2330	568
412	20230605	133500	77949000	2330	2330	2330	2330	1663
413	20230605	133400	74074210	2330	2335	2335	2330	55
414	20230605	133300	73946010	2330	2330	2330	2330	44
415	20230605	133200	73843490	2330	2330	2330	2330	0
416	20230605	133100	73843490	2330	2330	2330	2330	45
417	20230605	133000	73738640	2330	2335	2335	2330	65
418	20230605	132900	73587090	2330	2330	2330	2330	0
419	20230605	132800	73587090	2330	2330	2330	2330	44
420	20230605	132700	73484570	2330	2330	2330	2330	45
421	20230605	132600	73379720	2330	2330	2330	2330	1
422	20230605	132500	73377390	2330	2330	2330	2330	45
423	20230605	132400	73272540	2330	2330	2330	2330	44
424	20230605	132300	73170020	2330	2330	2330	2330	0
425	20230605	132200	73170020	2330	2330	2330	2330	45
426	20230605	132100	73065170	2335	2330	2335	2330	46
427	20230605	132000	72957985	2330	2330	2330	2330	0
428	20230605	131900	72957985	2330	2335	2335	2330	583
429	20230605	131800	71596900	2335	2335	2335	2335	45
430	20230605	131700	71491825	2335	2335	2335	2335	0
431	20230605	131600	71491825	2335	2340	2340	2335	46
432	20230605	131500	71384410	2340	2340	2340	2340	0
433	20230605	131400	71384410	2340	2340	2340	2340	1
434	20230605	131300	71382070	2335	2335	2335	2330	3045
435	20230605	131200	64272220	2335	2335	2335	2335	45
436	20230605	131100	64167145	2340	2340	2340	2340	87
437	20230605	131000	63963565	2340	2340	2340	2340	164
438	20230605	130900	63579805	2335	2335	2335	2335	45
439	20230605	130800	63474730	2335	2335	2335	2335	0
440	20230605	130700	63474730	2335	2335	2335	2335	45
441	20230605	130600	63369655	2335	2335	2335	2335	44
442	20230605	130500	63266915	2340	2340	2340	2340	0
443	20230605	130400	63266915	2340	2340	2340	2340	1881
444	20230605	130300	58865375	2340	2345	2345	2340	95
445	20230605	130200	58642825	2340	2340	2340	2340	1
446	20230605	130100	58640485	2335	2335	2335	2335	137
447	20230605	130000	58320590	2335	2335	2335	2335	45
448	20230605	125900	58215515	2335	2335	2335	2335	0
449	20230605	125800	58215515	2335	2335	2335	2335	45
450	20230605	125700	58110440	2335	2335	2335	2335	44
451	20230605	125600	58007700	2335	2335	2335	2335	1
452	20230605	125500	58005365	2335	2335	2335	2335	45
453	20230605	125400	57900290	2335	2335	2335	2335	45
454	20230605	125300	57795215	2335	2335	2335	2335	0
455	20230605	125200	57795215	2335	2335	2335	2335	44
456	20230605	125100	57692475	2335	2335	2335	2335	45
457	20230605	125000	57587400	2335	2335	2335	2335	0
458	20230605	124900	57587400	2335	2335	2335	2335	45
459	20230605	124800	57482325	2335	2335	2335	2335	44
460	20230605	124700	57379585	2335	2335	2335	2335	0
461	20230605	124600	57379585	2335	2340	2340	2335	1918
462	20230605	124500	52891690	2340	2340	2340	2340	45
463	20230605	124400	52786390	2345	2345	2345	2345	0
464	20230605	124300	52786390	2345	2345	2345	2345	0
465	20230605	124200	52786390	2345	2340	2345	2340	88
466	20230605	124100	52580255	2345	2345	2345	2345	1
467	20230605	124000	52577910	2340	2340	2340	2340	45
468	20230605	123900	52472610	2345	2345	2345	2345	0
469	20230605	123800	52472610	2345	2345	2345	2345	20
470	20230605	123700	52425710	2340	2345	2345	2340	55
471	20230605	123600	52296960	2340	2340	2340	2340	46
472	20230605	123500	52189320	2345	2345	2345	2345	0
473	20230605	123400	52189320	2345	2345	2345	2345	14
474	20230605	123300	52156490	2345	2345	2345	2345	45
475	20230605	123200	52050965	2345	2345	2345	2345	0
476	20230605	123100	52050965	2345	2345	2345	2345	45
477	20230605	123000	51945440	2345	2345	2345	2345	44
478	20230605	122900	51842260	2345	2345	2345	2345	0
479	20230605	122800	51842260	2345	2345	2345	2345	45
480	20230605	122700	51736735	2345	2345	2345	2345	45
481	20230605	122600	51631210	2345	2345	2345	2345	5
482	20230605	122500	51619485	2345	2345	2345	2345	44
483	20230605	122400	51516305	2345	2345	2345	2345	45
484	20230605	122300	51410780	2345	2345	2345	2345	0
485	20230605	122200	51410780	2345	2345	2345	2345	45
486	20230605	122100	51305255	2350	2345	2350	2345	54
487	20230605	122000	51178575	2345	2345	2345	2345	0
488	20230605	121900	51178575	2345	2345	2345	2345	45
489	20230605	121800	51073050	2345	2345	2345	2345	0
490	20230605	121700	51073050	2345	2345	2345	2345	45
491	20230605	121600	50967525	2345	2345	2350	2345	97
492	20230605	121500	50739850	2345	2345	2345	2345	0
493	20230605	121400	50739850	2345	2345	2345	2345	45
494	20230605	121300	50634325	2345	2345	2345	2345	45
495	20230605	121200	50528800	2345	2345	2345	2345	44
496	20230605	121100	50425620	2350	2345	2350	2345	32
497	20230605	121000	50350570	2345	2345	2345	2345	15
498	20230605	120900	50315395	2350	2345	2350	2345	87
499	20230605	120800	50111170	2345	2345	2345	2345	58
500	20230605	120700	49975160	2345	2345	2345	2345	340
501	20230605	120600	49177860	2345	2345	2345	2345	2
502	20230605	120500	49173170	2345	2345	2345	2345	45
503	20230605	120400	49067645	2345	2345	2345	2345	45
504	20230605	120300	48962120	2345	2345	2345	2345	0
505	20230605	120200	48962120	2345	2345	2345	2345	44
506	20230605	120100	48858940	2345	2345	2345	2345	45
507	20230605	120000	48753415	2350	2350	2350	2350	0
508	20230605	115900	48753415	2350	2350	2350	2350	8
509	20230605	115800	48734615	2350	2350	2350	2350	44
510	20230605	115700	48631215	2350	2350	2350	2350	0
511	20230605	115600	48631215	2350	2350	2350	2350	45
512	20230605	115500	48525465	2350	2350	2350	2350	45
513	20230605	115400	48419715	2350	2350	2350	2350	0
514	20230605	115300	48419715	2350	2350	2350	2350	44
515	20230605	115200	48316315	2350	2350	2350	2350	56
516	20230605	115100	48184715	2350	2350	2350	2350	0
517	20230605	115000	48184715	2350	2350	2350	2350	45
518	20230605	114900	48078965	2350	2350	2350	2350	44
519	20230605	114800	47975565	2350	2350	2350	2350	0
520	20230605	114700	47975565	2350	2350	2350	2350	45
521	20230605	114600	47869815	2350	2350	2350	2350	45
522	20230605	114500	47764065	2350	2350	2350	2350	0
523	20230605	114400	47764065	2350	2350	2350	2350	44
524	20230605	114300	47660665	2350	2350	2350	2350	45
525	20230605	114200	47554915	2350	2350	2350	2350	0
526	20230605	114100	47554915	2350	2350	2350	2350	45
527	20230605	114000	47449165	2350	2350	2350	2350	44
528	20230605	113900	47345765	2350	2350	2350	2350	44
529	20230605	113800	47242365	2350	2350	2350	2350	1
530	20230605	113700	47240015	2350	2350	2350	2350	45
531	20230605	113600	47134265	2350	2350	2350	2350	1
532	20230605	113500	47131915	2350	2350	2350	2350	44
533	20230605	113400	47028515	2350	2350	2350	2350	45
534	20230605	113300	46922765	2350	2350	2350	2350	0
535	20230605	113200	46922765	2350	2350	2350	2350	45
536	20230605	113100	46817015	2350	2350	2350	2350	44
537	20230605	113000	46713615	2350	2350	2350	2350	0
538	20230605	112900	46713615	2350	2355	2355	2350	718
539	20230605	112800	45022950	2355	2360	2360	2355	145
540	20230605	112700	44680975	2355	2355	2355	2355	46
541	20230605	112600	44572645	2350	2350	2350	2350	45
542	20230605	112500	44466895	2350	2350	2350	2350	45
543	20230605	112400	44361145	2350	2350	2350	2350	0
544	20230605	112300	44361145	2350	2350	2350	2350	45
545	20230605	112200	44255395	2350	2350	2350	2350	44
546	20230605	112100	44151995	2350	2350	2350	2350	0
547	20230605	112000	44151995	2350	2350	2350	2350	45
548	20230605	111900	44046245	2350	2350	2350	2350	45
549	20230605	111800	43940495	2350	2350	2350	2350	0
550	20230605	111700	43940495	2350	2350	2350	2350	44
551	20230605	111600	43837095	2350	2350	2350	2350	45
552	20230605	111500	43731345	2350	2350	2350	2350	0
553	20230605	111400	43731345	2350	2350	2350	2350	45
554	20230605	111300	43625595	2350	2350	2350	2350	643
555	20230605	111200	42114545	2350	2350	2350	2350	0
556	20230605	111100	42114545	2350	2350	2350	2350	45
557	20230605	111000	42008795	2350	2350	2350	2350	45
558	20230605	110900	41903045	2350	2350	2350	2350	0
559	20230605	110800	41903045	2350	2350	2350	2350	44
560	20230605	110700	41799645	2350	2350	2350	2350	45
561	20230605	110600	41693895	2350	2350	2350	2350	0
562	20230605	110500	41693895	2350	2350	2350	2350	45
563	20230605	110400	41588145	2350	2350	2350	2350	44
564	20230605	110300	41484745	2350	2350	2350	2350	0
565	20230605	110200	41484745	2350	2350	2350	2350	54
566	20230605	110100	41357845	2350	2350	2350	2350	45
567	20230605	110000	41252095	2350	2350	2350	2350	0
568	20230605	105900	41252095	2350	2350	2350	2350	44
569	20230605	105800	41148695	2350	2350	2350	2350	45
570	20230605	105700	41042945	2350	2350	2350	2350	0
571	20230605	105600	41042945	2350	2350	2350	2350	46
572	20230605	105500	40934845	2350	2350	2350	2350	44
573	20230605	105400	40831445	2350	2350	2350	2350	0
574	20230605	105300	40831445	2350	2350	2350	2350	45
575	20230605	105200	40725695	2350	2350	2350	2350	45
576	20230605	105100	40619945	2350	2350	2350	2350	0
577	20230605	105000	40619945	2350	2350	2350	2350	44
578	20230605	104900	40516545	2350	2350	2350	2350	45
579	20230605	104800	40410795	2355	2355	2355	2355	1
580	20230605	104700	40408440	2350	2350	2350	2350	45
581	20230605	104600	40302690	2350	2350	2350	2350	44
582	20230605	104500	40199290	2350	2350	2350	2350	0
583	20230605	104400	40199290	2350	2350	2350	2350	45
584	20230605	104300	40093540	2350	2350	2350	2350	45
585	20230605	104200	39987790	2350	2350	2350	2350	0
586	20230605	104100	39987790	2350	2350	2350	2350	44
587	20230605	104000	39884390	2350	2350	2350	2350	45
588	20230605	103900	39778640	2355	2355	2355	2355	0
589	20230605	103800	39778640	2355	2355	2355	2355	0
590	20230605	103700	39778640	2355	2350	2355	2350	278
591	20230605	103600	39124170	2350	2350	2350	2350	1
592	20230605	103500	39121820	2350	2350	2350	2350	245
593	20230605	103400	38546070	2350	2350	2350	2350	85
594	20230605	103300	38346320	2350	2350	2350	2350	0
595	20230605	103200	38346320	2350	2350	2350	2350	44
596	20230605	103100	38242920	2350	2350	2350	2350	45
597	20230605	103000	38137170	2350	2350	2350	2350	0
598	20230605	102900	38137170	2350	2350	2350	2350	46
599	20230605	102800	38029070	2350	2350	2350	2350	45
600	20230605	102700	37923320	2350	2350	2350	2350	0
601	20230605	102600	37923320	2350	2350	2350	2350	46
602	20230605	102500	37815220	2350	2350	2350	2350	45
603	20230605	102400	37709470	2350	2350	2350	2350	0
604	20230605	102300	37709470	2350	2350	2350	2350	44
605	20230605	102200	37606070	2350	2350	2350	2350	45
606	20230605	102100	37500320	2350	2350	2350	2350	0
607	20230605	102000	37500320	2350	2350	2350	2350	45
608	20230605	101900	37394570	2350	2350	2350	2350	44
609	20230605	101800	37291170	2350	2350	2350	2350	0
610	20230605	101700	37291170	2350	2350	2350	2350	45
611	20230605	101600	37185420	2350	2350	2350	2350	46
612	20230605	101500	37077320	2350	2350	2350	2350	22
613	20230605	101400	37025620	2350	2350	2350	2350	1044
614	20230605	101300	34572220	2350	2350	2350	2350	45
615	20230605	101200	34466470	2350	2350	2350	2350	0
616	20230605	101100	34466470	2350	2350	2350	2350	45
617	20230605	101000	34360720	2355	2355	2355	2355	1
618	20230605	100900	34358365	2360	2355	2360	2355	56
619	20230605	100800	34226360	2350	2350	2350	2350	1271
620	20230605	100700	31239510	2345	2345	2345	2345	45
621	20230605	100600	31133985	2345	2350	2350	2345	360
622	20230605	100500	30288035	2345	2345	2345	2345	129
623	20230605	100400	29985530	2350	2350	2350	2350	1469
624	20230605	100300	26533380	2355	2355	2355	2355	39
625	20230605	100200	26441535	2355	2350	2355	2350	115
626	20230605	100100	26170935	2350	2350	2350	2350	44
627	20230605	100000	26067535	2350	2350	2350	2350	0
628	20230605	095900	26067535	2350	2350	2350	2350	45
629	20230605	095800	25961785	2355	2350	2355	2350	49
630	20230605	095700	25846615	2360	2360	2360	2360	0
631	20230605	095600	25846615	2360	2360	2360	2360	0
632	20230605	095500	25846615	2360	2355	2360	2355	35
633	20230605	095400	25764180	2350	2355	2355	2350	47
634	20230605	095300	25653720	2355	2355	2355	2355	48
635	20230605	095200	25540680	2355	2355	2355	2355	0
636	20230605	095100	25540680	2355	2355	2355	2355	6
637	20230605	095000	25526550	2355	2360	2360	2355	46
638	20230605	094900	25418215	2355	2355	2355	2355	47
639	20230605	094800	25307530	2355	2355	2355	2355	97
640	20230605	094700	25079095	2355	2355	2355	2355	146
641	20230605	094600	24735265	2350	2350	2350	2350	48
642	20230605	094500	24622465	2350	2350	2350	2350	0
643	20230605	094400	24622465	2350	2350	2350	2350	47
644	20230605	094300	24512015	2350	2350	2350	2350	0
645	20230605	094200	24512015	2350	2350	2350	2350	677
646	20230605	094100	22921065	2350	2345	2350	2345	84
647	20230605	094000	22723900	2350	2350	2350	2350	0
648	20230605	093900	22723900	2350	2345	2350	2345	58
649	20230605	093800	22587840	2355	2355	2355	2355	0
650	20230605	093700	22587840	2355	2350	2355	2350	40
651	20230605	093600	22493835	2350	2350	2350	2350	10
652	20230605	093500	22470335	2345	2345	2345	2345	47
653	20230605	093400	22360120	2355	2355	2355	2355	0
654	20230605	093300	22360120	2355	2355	2355	2355	1
655	20230605	093200	22357765	2330	2345	2345	2330	5000
656	20230605	093100	10693410	2360	2360	2360	2360	0
657	20230605	093000	10693410	2360	2360	2360	2360	0
658	20230605	092900	10693410	2360	2355	2360	2355	5
659	20230605	092800	10681615	2360	2360	2360	2360	0
660	20230605	092700	10681615	2360	2360	2360	2360	0
661	20230605	092600	10681615	2360	2345	2360	2345	51
662	20230605	092500	10561440	2340	2340	2340	2340	0
663	20230605	092400	10561440	2340	2355	2355	2340	340
664	20230605	092300	9763535	2355	2355	2355	2355	606
665	20230605	092200	8336405	2360	2360	2360	2360	0
666	20230605	092100	8336405	2360	2360	2360	2360	2
667	20230605	092000	8331685	2360	2360	2360	2360	50
668	20230605	091900	8213685	2360	2360	2360	2360	80
669	20230605	091800	8024885	2360	2360	2360	2360	10
670	20230605	091700	8001285	2360	2360	2360	2360	5
671	20230605	091600	7989485	2360	2360	2360	2360	50
672	20230605	091500	7871485	2360	2360	2360	2360	30
673	20230605	091400	7800685	2360	2360	2360	2360	0
674	20230605	091300	7800685	2360	2360	2360	2360	76
675	20230605	091200	7621325	2360	2360	2360	2360	1
676	20230605	091100	7618965	2345	2350	2350	2345	18
677	20230605	091000	7576750	2345	2360	2360	2345	324
678	20230605	090900	6814110	2360	2360	2360	2360	890
679	20230605	090800	4713710	2360	2370	2370	2360	167
680	20230605	090700	4319500	2365	2365	2365	2365	300
681	20230605	090600	3610000	2365	2365	2365	2365	0
682	20230605	090500	3610000	2365	2360	2365	2360	214
683	20230605	090400	3104945	2355	2360	2360	2355	189
684	20230605	090300	2658910	2360	2360	2360	2360	0
685	20230605	090200	2658910	2360	2355	2360	2350	821
686	20230605	090100	725575	2360	2360	2360	2360	45
687	20230605	090000	619375	2360	2355	2360	2355	263