KissMeData/439730/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193400	65481825	2335	2335	2335	2335	16
3	20230607	193300	65481825	2335	2335	2335	2335	0
4	20230607	193200	65481825	2335	2335	2335	2335	0
5	20230607	193100	65481825	2335	2335	2335	2335	0
6	20230607	193000	65481825	2335	2335	2335	2335	0
7	20230607	192900	65481825	2335	2335	2335	2335	0
8	20230607	192800	65481825	2335	2335	2335	2335	0
9	20230607	192700	65481825	2335	2335	2335	2335	0
10	20230607	192600	65481825	2335	2335	2335	2335	0
11	20230607	192500	65481825	2335	2335	2335	2335	0
12	20230607	192400	65481825	2335	2335	2335	2335	0
13	20230607	192300	65481825	2335	2335	2335	2335	0
14	20230607	192200	65481825	2335	2335	2335	2335	0
15	20230607	192100	65481825	2335	2335	2335	2335	0
16	20230607	192000	65481825	2335	2335	2335	2335	0
17	20230607	191900	65481825	2335	2335	2335	2335	0
18	20230607	191800	65481825	2335	2335	2335	2335	0
19	20230607	191700	65481825	2335	2335	2335	2335	0
20	20230607	191600	65481825	2335	2335	2335	2335	0
21	20230607	191500	65481825	2335	2335	2335	2335	0
22	20230607	191400	65481825	2335	2335	2335	2335	0
23	20230607	191300	65481825	2335	2335	2335	2335	0
24	20230607	191200	65481825	2335	2335	2335	2335	0
25	20230607	191100	65481825	2335	2335	2335	2335	0
26	20230607	191000	65481825	2335	2335	2335	2335	0
27	20230607	190900	65481825	2335	2335	2335	2335	0
28	20230607	190800	65481825	2335	2335	2335	2335	0
29	20230607	190700	65481825	2335	2335	2335	2335	0
30	20230607	190600	65481825	2335	2335	2335	2335	0
31	20230607	190500	65481825	2335	2335	2335	2335	0
32	20230607	190400	65481825	2335	2335	2335	2335	16
33	20230607	190300	65481825	2335	2335	2335	2335	0
34	20230607	190200	65481825	2335	2335	2335	2335	0
35	20230607	190100	65481825	2335	2335	2335	2335	0
36	20230607	190000	65481825	2335	2335	2335	2335	0
37	20230607	185900	65481825	2335	2335	2335	2335	0
38	20230607	185800	65481825	2335	2335	2335	2335	0
39	20230607	185700	65481825	2335	2335	2335	2335	0
40	20230607	185600	65481825	2335	2335	2335	2335	0
41	20230607	185500	65481825	2335	2335	2335	2335	0
42	20230607	185400	65481825	2335	2335	2335	2335	0
43	20230607	185300	65481825	2335	2335	2335	2335	0
44	20230607	185200	65481825	2335	2335	2335	2335	0
45	20230607	185100	65481825	2335	2335	2335	2335	0
46	20230607	185000	65481825	2335	2335	2335	2335	0
47	20230607	184900	65481825	2335	2335	2335	2335	0
48	20230607	184800	65481825	2335	2335	2335	2335	0
49	20230607	184700	65481825	2335	2335	2335	2335	0
50	20230607	184600	65481825	2335	2335	2335	2335	0
51	20230607	184500	65481825	2335	2335	2335	2335	0
52	20230607	184400	65481825	2335	2335	2335	2335	0
53	20230607	184300	65481825	2335	2335	2335	2335	0
54	20230607	184200	65481825	2335	2335	2335	2335	0
55	20230607	184100	65481825	2335	2335	2335	2335	0
56	20230607	184000	65481825	2335	2335	2335	2335	0
57	20230607	183900	65481825	2335	2335	2335	2335	0
58	20230607	183800	65481825	2335	2335	2335	2335	0
59	20230607	183700	65481825	2335	2335	2335	2335	0
60	20230607	183600	65481825	2335	2335	2335	2335	0
61	20230607	183500	65481825	2335	2335	2335	2335	0
62	20230607	183400	65481825	2335	2335	2335	2335	16
63	20230607	183300	65481825	2335	2335	2335	2335	0
64	20230607	183200	65481825	2335	2335	2335	2335	0
65	20230607	183100	65481825	2335	2335	2335	2335	0
66	20230607	183000	65481825	2335	2335	2335	2335	0
67	20230607	182900	65481825	2335	2335	2335	2335	0
68	20230607	182800	65481825	2335	2335	2335	2335	0
69	20230607	182700	65481825	2335	2335	2335	2335	0
70	20230607	182600	65481825	2335	2335	2335	2335	0
71	20230607	182500	65481825	2335	2335	2335	2335	0
72	20230607	182400	65481825	2335	2335	2335	2335	0
73	20230607	182300	65481825	2335	2335	2335	2335	0
74	20230607	182200	65481825	2335	2335	2335	2335	0
75	20230607	182100	65481825	2335	2335	2335	2335	0
76	20230607	182000	65481825	2335	2335	2335	2335	0
77	20230607	181900	65481825	2335	2335	2335	2335	0
78	20230607	181800	65481825	2335	2335	2335	2335	0
79	20230607	181700	65481825	2335	2335	2335	2335	0
80	20230607	181600	65481825	2335	2335	2335	2335	0
81	20230607	181500	65481825	2335	2335	2335	2335	0
82	20230607	181400	65481825	2335	2335	2335	2335	0
83	20230607	181300	65481825	2335	2335	2335	2335	0
84	20230607	181200	65481825	2335	2335	2335	2335	0
85	20230607	181100	65481825	2335	2335	2335	2335	0
86	20230607	181000	65481825	2335	2335	2335	2335	0
87	20230607	180900	65481825	2335	2335	2335	2335	0
88	20230607	180800	65481825	2335	2335	2335	2335	0
89	20230607	180700	65481825	2335	2335	2335	2335	0
90	20230607	180600	65481825	2335	2335	2335	2335	0
91	20230607	180500	65481825	2335	2335	2335	2335	0
92	20230607	180400	65481825	2335	2335	2335	2335	16
93	20230607	180300	65481825	2335	2335	2335	2335	0
94	20230607	180200	65481825	2335	2335	2335	2335	0
95	20230607	180100	65481825	2335	2335	2335	2335	0
96	20230607	180000	65481825	2335	2335	2335	2335	0
97	20230607	175900	65481825	2335	2335	2335	2335	0
98	20230607	175800	65481825	2335	2335	2335	2335	0
99	20230607	175700	65481825	2335	2335	2335	2335	0
100	20230607	175600	65481825	2335	2335	2335	2335	0
101	20230607	175500	65481825	2335	2335	2335	2335	0
102	20230607	175400	65481825	2335	2335	2335	2335	0
103	20230607	175300	65481825	2335	2335	2335	2335	0
104	20230607	175200	65481825	2335	2335	2335	2335	0
105	20230607	175100	65481825	2335	2335	2335	2335	0
106	20230607	175000	65481825	2335	2335	2335	2335	0
107	20230607	174900	65481825	2335	2335	2335	2335	0
108	20230607	174800	65481825	2335	2335	2335	2335	0
109	20230607	174700	65481825	2335	2335	2335	2335	0
110	20230607	174600	65481825	2335	2335	2335	2335	0
111	20230607	174500	65481825	2335	2335	2335	2335	0
112	20230607	174400	65481825	2335	2335	2335	2335	0
113	20230607	174300	65481825	2335	2335	2335	2335	0
114	20230607	174200	65481825	2335	2335	2335	2335	0
115	20230607	174100	65481825	2335	2335	2335	2335	0
116	20230607	174000	65481825	2335	2335	2335	2335	0
117	20230607	173900	65481825	2335	2335	2335	2335	0
118	20230607	173800	65481825	2335	2335	2335	2335	0
119	20230607	173700	65481825	2335	2335	2335	2335	0
120	20230607	173600	65481825	2335	2335	2335	2335	0
121	20230607	173500	65481825	2335	2335	2335	2335	0
122	20230607	173400	65481825	2335	2335	2335	2335	16
123	20230607	173300	65481825	2335	2335	2335	2335	0
124	20230607	173200	65481825	2335	2335	2335	2335	0
125	20230607	173100	65481825	2335	2335	2335	2335	0
126	20230607	173000	65481825	2335	2335	2335	2335	0
127	20230607	172900	65481825	2335	2335	2335	2335	0
128	20230607	172800	65481825	2335	2335	2335	2335	0
129	20230607	172700	65481825	2335	2335	2335	2335	0
130	20230607	172600	65481825	2335	2335	2335	2335	0
131	20230607	172500	65481825	2335	2335	2335	2335	0
132	20230607	172400	65481825	2335	2335	2335	2335	0
133	20230607	172300	65481825	2335	2335	2335	2335	0
134	20230607	172200	65481825	2335	2335	2335	2335	0
135	20230607	172100	65481825	2335	2335	2335	2335	0
136	20230607	172000	65481825	2335	2335	2335	2335	0
137	20230607	171900	65481825	2335	2335	2335	2335	0
138	20230607	171800	65481825	2335	2335	2335	2335	0
139	20230607	171700	65481825	2335	2335	2335	2335	0
140	20230607	171600	65481825	2335	2335	2335	2335	0
141	20230607	171500	65481825	2335	2335	2335	2335	0
142	20230607	171400	65481825	2335	2335	2335	2335	0
143	20230607	171300	65481825	2335	2335	2335	2335	0
144	20230607	171200	65481825	2335	2335	2335	2335	0
145	20230607	171100	65481825	2335	2335	2335	2335	0
146	20230607	171000	65481825	2335	2335	2335	2335	0
147	20230607	170900	65481825	2335	2335	2335	2335	0
148	20230607	170800	65481825	2335	2335	2335	2335	0
149	20230607	170700	65481825	2335	2335	2335	2335	0
150	20230607	170600	65481825	2335	2335	2335	2335	0
151	20230607	170500	65481825	2335	2335	2335	2335	0
152	20230607	170400	65481825	2335	2335	2335	2335	16
153	20230607	170300	65481825	2335	2335	2335	2335	0
154	20230607	170200	65481825	2335	2335	2335	2335	0
155	20230607	170100	65481825	2335	2335	2335	2335	0
156	20230607	170000	65481825	2335	2335	2335	2335	0
157	20230607	165900	65481825	2335	2335	2335	2335	0
158	20230607	165800	65481825	2335	2335	2335	2335	0
159	20230607	165700	65481825	2335	2335	2335	2335	0
160	20230607	165600	65481825	2335	2335	2335	2335	0
161	20230607	165500	65481825	2335	2335	2335	2335	0
162	20230607	165400	65481825	2335	2335	2335	2335	0
163	20230607	165300	65481825	2335	2335	2335	2335	0
164	20230607	165200	65481825	2335	2335	2335	2335	0
165	20230607	165100	65481825	2335	2335	2335	2335	0
166	20230607	165000	65481825	2335	2335	2335	2335	0
167	20230607	164900	65481825	2335	2335	2335	2335	0
168	20230607	164800	65481825	2335	2335	2335	2335	0
169	20230607	164700	65481825	2335	2335	2335	2335	0
170	20230607	164600	65481825	2335	2335	2335	2335	0
171	20230607	164500	65481825	2335	2335	2335	2335	0
172	20230607	164400	65481825	2335	2335	2335	2335	0
173	20230607	164300	65481825	2335	2335	2335	2335	0
174	20230607	164200	65481825	2335	2335	2335	2335	0
175	20230607	164100	65481825	2335	2335	2335	2335	0
176	20230607	164000	65481825	2335	2335	2335	2335	0
177	20230607	163900	65481825	2335	2335	2335	2335	0
178	20230607	163800	65481825	2335	2335	2335	2335	0
179	20230607	163700	65481825	2335	2335	2335	2335	0
180	20230607	163600	65481825	2335	2335	2335	2335	0
181	20230607	163500	65481825	2335	2335	2335	2335	0
182	20230607	163400	65481825	2335	2335	2335	2335	16
183	20230607	163300	65481825	2335	2335	2335	2335	0
184	20230607	163200	65481825	2335	2335	2335	2335	0
185	20230607	163100	65481825	2335	2335	2335	2335	0
186	20230607	163000	65481825	2335	2335	2335	2335	0
187	20230607	162900	65481825	2335	2335	2335	2335	0
188	20230607	162800	65481825	2335	2335	2335	2335	0
189	20230607	162700	65481825	2335	2335	2335	2335	0
190	20230607	162600	65481825	2335	2335	2335	2335	0
191	20230607	162500	65481825	2335	2335	2335	2335	0
192	20230607	162400	65481825	2335	2335	2335	2335	0
193	20230607	162300	65481825	2335	2335	2335	2335	0
194	20230607	162200	65481825	2335	2335	2335	2335	0
195	20230607	162100	65481825	2335	2335	2335	2335	0
196	20230607	162000	65481825	2335	2335	2335	2335	0
197	20230607	161900	65481825	2335	2335	2335	2335	0
198	20230607	161800	65481825	2335	2335	2335	2335	0
199	20230607	161700	65481825	2335	2335	2335	2335	0
200	20230607	161600	65481825	2335	2335	2335	2335	0
201	20230607	161500	65481825	2335	2335	2335	2335	0
202	20230607	161400	65481825	2335	2335	2335	2335	0
203	20230607	161300	65481825	2335	2335	2335	2335	0
204	20230607	161200	65481825	2335	2335	2335	2335	0
205	20230607	161100	65481825	2335	2335	2335	2335	0
206	20230607	161000	65481825	2335	2335	2335	2335	0
207	20230607	160900	65481825	2335	2335	2335	2335	0
208	20230607	160800	65481825	2335	2335	2335	2335	0
209	20230607	160700	65481825	2335	2335	2335	2335	0
210	20230607	160600	65481825	2335	2335	2335	2335	0
211	20230607	160500	65481825	2335	2335	2335	2335	0
212	20230607	160400	65481825	2335	2335	2335	2335	16
213	20230607	160300	65481825	2335	2335	2335	2335	0
214	20230607	160200	65481825	2335	2335	2335	2335	0
215	20230607	160100	65481825	2335	2335	2335	2335	0
216	20230607	160000	65481825	2335	2335	2335	2335	0
217	20230607	155900	65481825	2335	2335	2335	2335	0
218	20230607	155800	65481825	2335	2335	2335	2335	0
219	20230607	155700	65481825	2335	2335	2335	2335	0
220	20230607	155600	65481825	2335	2335	2335	2335	0
221	20230607	155500	65481825	2335	2335	2335	2335	0
222	20230607	155400	65481825	2335	2335	2335	2335	0
223	20230607	155300	65481825	2335	2335	2335	2335	0
224	20230607	155200	65481825	2335	2335	2335	2335	0
225	20230607	155100	65481825	2335	2335	2335	2335	0
226	20230607	155000	65481825	2335	2335	2335	2335	0
227	20230607	154900	65481825	2335	2335	2335	2335	0
228	20230607	154800	65481825	2335	2335	2335	2335	0
229	20230607	154700	65481825	2335	2335	2335	2335	0
230	20230607	154600	65481825	2335	2335	2335	2335	0
231	20230607	154500	65481825	2335	2335	2335	2335	0
232	20230607	154400	65481825	2335	2335	2335	2335	0
233	20230607	154300	65481825	2335	2335	2335	2335	0
234	20230607	154200	65481825	2335	2335	2335	2335	0
235	20230607	154100	65481825	2335	2335	2335	2335	0
236	20230607	154000	65481825	2335	2335	2335	2335	0
237	20230607	153900	65481825	2335	2335	2335	2335	0
238	20230607	153800	65481825	2335	2335	2335	2335	0
239	20230607	153700	65481825	2335	2335	2335	2335	0
240	20230607	153600	65481825	2335	2335	2335	2335	0
241	20230607	153500	65481825	2335	2335	2335	2335	0
242	20230607	153400	65481825	2335	2335	2335	2335	16
243	20230607	153300	65481825	2335	2335	2335	2335	0
244	20230607	153200	65481825	2335	2335	2335	2335	0
245	20230607	153100	65481825	2335	2335	2335	2335	0
246	20230607	153000	65481825	2335	2335	2335	2335	16
247	20230607	152900	65444465	2325	2325	2325	2325	0
248	20230607	152800	65444465	2325	2325	2325	2325	0
249	20230607	152700	65444465	2325	2325	2325	2325	0
250	20230607	152600	65444465	2325	2325	2325	2325	0
251	20230607	152500	65444465	2325	2325	2325	2325	0
252	20230607	152400	65444465	2325	2325	2325	2325	0
253	20230607	152300	65444465	2325	2325	2325	2325	0
254	20230607	152200	65444465	2325	2325	2325	2325	0
255	20230607	152100	65444465	2325	2325	2325	2325	0
256	20230607	152000	65444465	2325	2325	2325	2325	0
257	20230607	151900	65444465	2325	2325	2325	2325	0
258	20230607	151800	65444465	2325	2325	2325	2325	0
259	20230607	151700	65444465	2325	2325	2325	2325	0
260	20230607	151600	65444465	2325	2325	2325	2325	22
261	20230607	151500	65393315	2325	2325	2325	2325	0
262	20230607	151400	65393315	2325	2325	2325	2325	21
263	20230607	151300	65344490	2325	2325	2325	2325	0
264	20230607	151200	65344490	2325	2325	2325	2325	21
265	20230607	151100	65295665	2325	2325	2325	2325	22
266	20230607	151000	65244515	2325	2325	2325	2325	0
267	20230607	150900	65244515	2325	2325	2325	2325	36
268	20230607	150800	65160815	2325	2325	2325	2325	21
269	20230607	150700	65111990	2330	2330	2330	2330	0
270	20230607	150600	65111990	2330	2330	2330	2330	7
271	20230607	150500	65095680	2325	2325	2325	2325	21
272	20230607	150400	65046855	2325	2325	2325	2325	0
273	20230607	150300	65046855	2325	2330	2330	2325	31
274	20230607	150200	64974735	2330	2330	2330	2330	12
275	20230607	150100	64946775	2335	2335	2335	2335	0
276	20230607	150000	64946775	2335	2330	2335	2320	441
277	20230607	145900	63922065	2330	2345	2345	2320	189
278	20230607	145800	63481605	2350	2350	2350	2350	20
279	20230607	145700	63434605	2350	2325	2350	2320	613
280	20230607	145600	62011600	2330	2325	2335	2320	370
281	20230607	145500	61152305	2325	2340	2340	2325	65
282	20230607	145400	61000880	2325	2345	2345	2325	216
283	20230607	145300	60498280	2345	2345	2350	2330	251
284	20230607	145200	59911905	2325	2325	2330	2325	569
285	20230607	145100	58588305	2325	2340	2340	2325	236
286	20230607	145000	58039070	2345	2320	2345	2320	197
287	20230607	144900	57581565	2320	2315	2325	2315	412
288	20230607	144800	56627375	2330	2320	2335	2315	232
289	20230607	144700	56088650	2320	2325	2325	2320	432
290	20230607	144600	55086300	2330	2335	2335	2330	40
291	20230607	144500	54993000	2335	2325	2335	2320	810
292	20230607	144400	53113530	2325	2335	2335	2325	174
293	20230607	144300	52707405	2340	2345	2345	2340	24
294	20230607	144200	52651240	2330	2350	2350	2330	218
295	20230607	144100	52141400	2350	2350	2350	2350	217
296	20230607	144000	51631450	2350	2350	2350	2350	196
297	20230607	143900	51170850	2350	2350	2350	2350	414
298	20230607	143800	50197950	2350	2350	2350	2350	57
299	20230607	143700	50064000	2350	2350	2350	2350	0
300	20230607	143600	50064000	2350	2350	2350	2350	21
301	20230607	143500	50014650	2350	2350	2350	2350	59
302	20230607	143400	49876000	2350	2350	2350	2350	0
303	20230607	143300	49876000	2350	2350	2350	2350	21
304	20230607	143200	49826650	2350	2350	2350	2350	22
305	20230607	143100	49774950	2350	2350	2350	2350	36
306	20230607	143000	49690350	2350	2350	2350	2350	21
307	20230607	142900	49641000	2350	2350	2350	2350	22
308	20230607	142800	49589300	2350	2350	2350	2350	0
309	20230607	142700	49589300	2350	2350	2350	2350	57
310	20230607	142600	49455350	2350	2350	2350	2350	21
311	20230607	142500	49406000	2350	2350	2350	2350	0
312	20230607	142400	49406000	2350	2350	2350	2350	58
313	20230607	142300	49269700	2350	2350	2350	2350	21
314	20230607	142200	49220350	2350	2350	2350	2350	0
315	20230607	142100	49220350	2350	2350	2350	2350	22
316	20230607	142000	49168650	2350	2350	2350	2350	1058
317	20230607	141900	46682350	2350	2350	2350	2350	0
318	20230607	141800	46682350	2350	2350	2350	2350	21
319	20230607	141700	46633000	2350	2350	2350	2350	58
320	20230607	141600	46496700	2350	2350	2350	2350	155
321	20230607	141500	46132450	2350	2350	2350	2350	21
322	20230607	141400	46083100	2350	2350	2350	2350	22
323	20230607	141300	46031400	2350	2350	2350	2350	36
324	20230607	141200	45946800	2350	2350	2350	2350	21
325	20230607	141100	45897450	2350	2350	2350	2350	0
326	20230607	141000	45897450	2350	2350	2350	2350	22
327	20230607	140900	45845750	2350	2350	2350	2350	57
328	20230607	140800	45711800	2350	2350	2350	2350	0
329	20230607	140700	45711800	2350	2350	2350	2350	21
330	20230607	140600	45662450	2350	2350	2350	2350	58
331	20230607	140500	45526150	2350	2350	2350	2350	0
332	20230607	140400	45526150	2350	2350	2350	2350	21
333	20230607	140300	45476800	2350	2350	2350	2350	22
334	20230607	140200	45425100	2350	2350	2350	2350	37
335	20230607	140100	45338150	2350	2350	2350	2350	21
336	20230607	140000	45288800	2350	2350	2350	2350	22
337	20230607	135900	45237100	2350	2350	2350	2350	36
338	20230607	135800	45152500	2350	2350	2350	2350	21
339	20230607	135700	45103150	2350	2350	2350	2350	21
340	20230607	135600	45053800	2350	2350	2350	2350	0
341	20230607	135500	45053800	2350	2350	2350	2350	58
342	20230607	135400	44917500	2350	2350	2350	2350	21
343	20230607	135300	44868150	2350	2350	2350	2350	0
344	20230607	135200	44868150	2350	2350	2350	2350	22
345	20230607	135100	44816450	2350	2350	2350	2350	57
346	20230607	135000	44682500	2350	2350	2350	2350	0
347	20230607	134900	44682500	2350	2350	2350	2350	22
348	20230607	134800	44630800	2350	2350	2350	2350	58
349	20230607	134700	44494500	2350	2350	2350	2350	30
350	20230607	134600	44424000	2350	2350	2350	2350	21
351	20230607	134500	44374650	2350	2325	2350	2325	35
352	20230607	134400	44292975	2320	2350	2350	2320	1036
353	20230607	134300	41866985	2350	2350	2350	2350	21
354	20230607	134200	41817635	2350	2350	2350	2350	22
355	20230607	134100	41765935	2350	2350	2350	2350	0
356	20230607	134000	41765935	2350	2350	2350	2350	57
357	20230607	133900	41631985	2350	2350	2350	2350	22
358	20230607	133800	41580285	2350	2350	2350	2350	0
359	20230607	133700	41580285	2350	2350	2350	2350	57
360	20230607	133600	41446335	2350	2350	2350	2350	21
361	20230607	133500	41396985	2350	2350	2350	2350	0
362	20230607	133400	41396985	2350	2350	2350	2350	22
363	20230607	133300	41345285	2350	2350	2350	2350	58
364	20230607	133200	41208985	2350	2350	2350	2350	0
365	20230607	133100	41208985	2350	2350	2350	2350	22
366	20230607	133000	41157285	2355	2355	2355	2355	500
367	20230607	132900	39979785	2355	2355	2355	2355	500
368	20230607	132800	38802285	2355	2355	2355	2355	1000
369	20230607	132700	36447285	2350	2350	2350	2350	500
370	20230607	132600	35272285	2350	2350	2350	2350	36
371	20230607	132500	35187685	2350	2350	2350	2350	0
372	20230607	132400	35187685	2350	2350	2350	2350	0
373	20230607	132300	35187685	2350	2350	2350	2350	0
374	20230607	132200	35187685	2350	2350	2350	2350	36
375	20230607	132100	35103085	2350	2350	2350	2350	0
376	20230607	132000	35103085	2350	2350	2350	2350	0
377	20230607	131900	35103085	2350	2350	2350	2350	36
378	20230607	131800	35018485	2350	2350	2350	2350	0
379	20230607	131700	35018485	2350	2350	2350	2350	0
380	20230607	131600	35018485	2350	2350	2350	2350	0
381	20230607	131500	35018485	2350	2350	2350	2350	37
382	20230607	131400	34931535	2350	2350	2350	2350	114
383	20230607	131300	34663635	2350	2350	2350	2350	40
384	20230607	131200	34569635	2350	2350	2350	2350	22
385	20230607	131100	34517935	2350	2350	2350	2350	140
386	20230607	131000	34188935	2350	2350	2350	2350	101
387	20230607	130900	33951585	2350	2350	2350	2350	40
388	20230607	130800	33857585	2350	2350	2350	2350	20
389	20230607	130700	33810585	2350	2350	2350	2350	44
390	20230607	130600	33707185	2350	2350	2350	2350	136
391	20230607	130500	33387585	2350	2350	2350	2350	40
392	20230607	130400	33293585	2350	2350	2350	2350	23
393	20230607	130300	33239535	2350	2350	2350	2350	38
394	20230607	130200	33150235	2350	2350	2350	2350	121
395	20230607	130100	32865885	2350	2350	2350	2350	23
396	20230607	130000	32811835	2350	2350	2350	2350	39
397	20230607	125900	32720185	2350	2350	2350	2350	18
398	20230607	125800	32677885	2350	2350	2350	2350	155
399	20230607	125700	32313635	2350	2350	2350	2350	2031
400	20230607	125600	27540785	2355	2355	2355	2355	1
401	20230607	125500	27538430	2350	2350	2350	2350	0
402	20230607	125400	27538430	2350	2350	2350	2350	0
403	20230607	125300	27538430	2350	2350	2350	2350	36
404	20230607	125200	27453830	2350	2350	2350	2350	0
405	20230607	125100	27453830	2350	2350	2350	2350	0
406	20230607	125000	27453830	2350	2350	2350	2350	36
407	20230607	124900	27369230	2350	2350	2350	2350	0
408	20230607	124800	27369230	2350	2350	2350	2350	0
409	20230607	124700	27369230	2350	2350	2350	2350	0
410	20230607	124600	27369230	2350	2350	2350	2350	36
411	20230607	124500	27284630	2350	2350	2350	2350	0
412	20230607	124400	27284630	2350	2350	2350	2350	0
413	20230607	124300	27284630	2350	2350	2350	2350	37
414	20230607	124200	27197680	2350	2350	2350	2350	30
415	20230607	124100	27127180	2350	2350	2350	2350	30
416	20230607	124000	27056680	2350	2350	2350	2350	0
417	20230607	123900	27056680	2350	2350	2350	2350	36
418	20230607	123800	26972080	2350	2350	2350	2350	0
419	20230607	123700	26972080	2350	2350	2350	2350	0
420	20230607	123600	26972080	2350	2350	2350	2350	0
421	20230607	123500	26972080	2350	2350	2350	2350	36
422	20230607	123400	26887480	2350	2350	2350	2350	90
423	20230607	123300	26675980	2350	2350	2350	2350	30
424	20230607	123200	26605480	2350	2350	2350	2350	36
425	20230607	123100	26520880	2350	2350	2350	2350	0
426	20230607	123000	26520880	2350	2350	2350	2350	0
427	20230607	122900	26520880	2350	2350	2350	2350	100
428	20230607	122800	26285880	2350	2350	2350	2350	37
429	20230607	122700	26198930	2350	2350	2350	2350	0
430	20230607	122600	26198930	2350	2350	2350	2350	0
431	20230607	122500	26198930	2350	2350	2350	2350	36
432	20230607	122400	26114330	2350	2350	2350	2350	0
433	20230607	122300	26114330	2350	2350	2350	2350	0
434	20230607	122200	26114330	2350	2350	2350	2350	14
435	20230607	122100	26081430	2350	2350	2350	2350	33
436	20230607	122000	26003880	2350	2350	2350	2350	24
437	20230607	121900	25947480	2350	2350	2350	2350	158
438	20230607	121800	25576180	2350	2350	2350	2350	19
439	20230607	121700	25531530	2350	2350	2350	2350	40
440	20230607	121600	25437530	2350	2350	2350	2350	21
441	20230607	121500	25388180	2350	2350	2350	2350	142
442	20230607	121400	25054480	2350	2350	2350	2350	18
443	20230607	121300	25012180	2350	2350	2350	2350	140
444	20230607	121200	24683180	2350	2350	2350	2350	21
445	20230607	121100	24633830	2350	2350	2350	2350	162
446	20230607	121000	24253130	2350	2350	2350	2350	19
447	20230607	120900	24208480	2350	2350	2350	2350	40
448	20230607	120800	24114480	2350	2350	2350	2350	24
449	20230607	120700	24058080	2350	2350	2350	2350	116
450	20230607	120600	23785480	2350	2350	2350	2350	40
451	20230607	120500	23691480	2350	2350	2350	2350	24
452	20230607	120400	23635080	2350	2350	2350	2350	150
453	20230607	120300	23282580	2350	2350	2350	2350	19
454	20230607	120200	23237930	2350	2350	2350	2350	40
455	20230607	120100	23143930	2350	2350	2350	2350	22
456	20230607	120000	23092230	2350	2350	2350	2350	151
457	20230607	115900	22737380	2350	2350	2350	2350	17
458	20230607	115800	22697430	2350	2350	2350	2350	40
459	20230607	115700	22603430	2350	2350	2350	2350	24
460	20230607	115600	22547030	2350	2345	2350	2345	117
461	20230607	115500	22272585	2345	2345	2345	2345	17
462	20230607	115400	22232720	2345	2345	2345	2345	22
463	20230607	115300	22181130	2345	2345	2345	2345	40
464	20230607	115200	22087330	2345	2345	2345	2345	121
465	20230607	115100	21803585	2345	2345	2345	2345	40
466	20230607	115000	21709785	2345	2345	2345	2345	24
467	20230607	114900	21653505	2345	2345	2345	2345	37
468	20230607	114800	21566740	2345	2345	2345	2345	139
469	20230607	114700	21240785	2345	2345	2345	2345	40
470	20230607	114600	21146985	2345	2345	2345	2345	22
471	20230607	114500	21095395	2345	2345	2345	2345	42
472	20230607	114400	20996905	2340	2340	2340	2340	72
473	20230607	114300	20828425	2340	2340	2340	2340	40
474	20230607	114200	20734825	2340	2340	2340	2340	24
475	20230607	114100	20678665	2340	2340	2340	2340	37
476	20230607	114000	20592085	2340	2340	2340	2340	159
477	20230607	113900	20220025	2340	2340	2340	2340	24
478	20230607	113800	20163865	2340	2340	2340	2340	37
479	20230607	113700	20077285	2340	2340	2340	2340	19
480	20230607	113600	20032825	2340	2340	2340	2340	122
481	20230607	113500	19747345	2340	2340	2340	2340	24
482	20230607	113400	19691185	2340	2340	2340	2340	36
483	20230607	113300	19606945	2340	2350	2350	2340	35
484	20230607	113200	19524845	2350	2350	2350	2350	179
485	20230607	113100	19104195	2350	2350	2350	2350	24
486	20230607	113000	19047795	2350	2350	2350	2350	38
487	20230607	112900	18958495	2350	2350	2350	2350	18
488	20230607	112800	18916195	2350	2350	2350	2350	124
489	20230607	112700	18624795	2350	2350	2350	2350	20
490	20230607	112600	18577795	2350	2350	2350	2350	20
491	20230607	112500	18530795	2350	2345	2350	2345	49
492	20230607	112400	18415695	2350	2350	2350	2350	146
493	20230607	112300	18072595	2350	2350	2350	2350	40
494	20230607	112200	17978595	2350	2350	2350	2350	18
495	20230607	112100	17936295	2350	2350	2350	2350	138
496	20230607	112000	17611995	2350	2350	2350	2350	22
497	20230607	111900	17560295	2350	2350	2350	2350	42
498	20230607	111800	17461595	2350	2350	2350	2350	16
499	20230607	111700	17423995	2350	2350	2350	2350	154
500	20230607	111600	17062095	2350	2350	2350	2350	24
501	20230607	111500	17005695	2350	2350	2350	2350	40
502	20230607	111400	16911695	2350	2350	2350	2350	16
503	20230607	111300	16874095	2350	2350	2350	2350	128
504	20230607	111200	16573295	2350	2350	2350	2350	43
505	20230607	111100	16472245	2350	2350	2350	2350	17
506	20230607	111000	16432295	2350	2350	2350	2350	40
507	20230607	110900	16338295	2350	2350	2350	2350	143
508	20230607	110800	16002245	2350	2350	2350	2350	39
509	20230607	110700	15910595	2350	2350	2350	2350	19
510	20230607	110600	15865945	2350	2350	2350	2350	40
511	20230607	110500	15771945	2350	2350	2350	2350	125
512	20230607	110400	15478195	2350	2350	2350	2350	40
513	20230607	110300	15384195	2350	2350	2350	2350	16
514	20230607	110200	15346595	2350	2350	2350	2350	40
515	20230607	110100	15252595	2350	2350	2350	2350	134
516	20230607	110000	14937695	2350	2350	2350	2350	17
517	20230607	105900	14897745	2350	2350	2350	2350	86
518	20230607	105800	14695645	2350	2350	2350	2350	21
519	20230607	105700	14646295	2350	2345	2350	2345	104
520	20230607	105600	14402320	2345	2345	2345	2345	20
521	20230607	105500	14355420	2345	2345	2345	2345	40
522	20230607	105400	14261620	2345	2350	2350	2345	53
523	20230607	105300	14137215	2350	2350	2350	2350	173
524	20230607	105200	13730665	2350	2350	2350	2350	16
525	20230607	105100	13693065	2350	2350	2350	2350	40
526	20230607	105000	13599065	2350	2350	2350	2350	22
527	20230607	104900	13547365	2345	2350	2350	2345	221
528	20230607	104800	13029015	2350	2350	2350	2350	19
529	20230607	104700	12984365	2350	2350	2350	2350	23
530	20230607	104600	12930315	2350	2350	2350	2350	37
531	20230607	104500	12843365	2345	2345	2345	2345	60
532	20230607	104400	12702665	2345	2345	2345	2345	40
533	20230607	104300	12608865	2350	2350	2350	2350	24
534	20230607	104200	12552465	2350	2345	2350	2345	57
535	20230607	104100	12418540	2345	2345	2345	2345	108
536	20230607	104000	12165280	2345	2345	2345	2345	40
537	20230607	103900	12071480	2345	2345	2345	2345	20
538	20230607	103800	12024580	2345	2345	2345	2345	176
539	20230607	103700	11611860	2345	2345	2345	2345	18
540	20230607	103600	11569650	2345	2345	2345	2345	40
541	20230607	103500	11475850	2345	2345	2345	2345	24
542	20230607	103400	11419570	2345	2345	2345	2345	124
543	20230607	103300	11128790	2345	2345	2345	2345	20
544	20230607	103200	11081890	2345	2345	2345	2345	23
545	20230607	103100	11027955	2345	2345	2345	2345	37
546	20230607	103000	10941190	2345	2345	2345	2345	157
547	20230607	102900	10573025	2345	2345	2345	2345	40
548	20230607	102800	10479225	2345	2345	2345	2345	50
549	20230607	102700	10361975	2345	2345	2345	2345	39
550	20230607	102600	10270520	2345	2340	2345	2340	76
551	20230607	102500	10092595	2340	2340	2340	2340	40
552	20230607	102400	9998995	2340	2340	2340	2340	21
553	20230607	102300	9949855	2340	2340	2340	2340	39
554	20230607	102200	9858595	2340	2340	2340	2340	146
555	20230607	102100	9516955	2340	2340	2340	2340	40
556	20230607	102000	9423355	2340	2340	2340	2340	21
557	20230607	101900	9374215	2340	2340	2340	2340	19
558	20230607	101800	9329755	2340	2340	2340	2340	137
559	20230607	101700	9009175	2340	2340	2340	2340	23
560	20230607	101600	8955355	2340	2340	2340	2340	38
561	20230607	101500	8866435	2340	2340	2340	2340	19
562	20230607	101400	8821975	2340	2340	2340	2340	184
563	20230607	101300	8391415	2340	2340	2340	2340	20
564	20230607	101200	8344615	2340	2340	2340	2340	43
565	20230607	101100	8243995	2340	2340	2340	2340	17
566	20230607	101000	8204215	2340	2340	2340	2340	118
567	20230607	100900	7928095	2340	2340	2340	2340	21
568	20230607	100800	7878955	2340	2340	2340	2340	43
569	20230607	100700	7778335	2340	2340	2340	2340	16
570	20230607	100600	7740895	2340	2340	2340	2340	165
571	20230607	100500	7354795	2340	2340	2340	2340	41
572	20230607	100400	7258855	2340	2340	2340	2340	25
573	20230607	100300	7200355	2345	2345	2345	2345	40
574	20230607	100200	7106555	2345	2345	2345	2345	100
575	20230607	100100	6872055	2345	2345	2345	2345	42
576	20230607	100000	6773565	2345	2345	2345	2345	18
577	20230607	095900	6731355	2345	2345	2345	2340	86
578	20230607	095800	6529915	2340	2340	2340	2340	140
579	20230607	095700	6202315	2340	2340	2340	2340	39
580	20230607	095600	6111055	2340	2340	2340	2340	20
581	20230607	095500	6064255	2340	2335	2340	2335	110
582	20230607	095400	5807205	2310	2340	2340	2310	222
583	20230607	095300	5292725	2340	2340	2340	2340	18
584	20230607	095200	5250605	2340	2340	2340	2340	40
585	20230607	095100	5157005	2340	2340	2340	2340	162
586	20230607	095000	4777925	2340	2340	2340	2340	40
587	20230607	094900	4684325	2340	2340	2340	2340	17
588	20230607	094800	4644545	2340	2340	2340	2340	40
589	20230607	094700	4550945	2340	2340	2340	2340	106
590	20230607	094600	4302905	2340	2340	2340	2340	39
591	20230607	094500	4211645	2340	2340	2340	2340	18
592	20230607	094400	4169525	2340	2340	2340	2340	40
593	20230607	094300	4075925	2340	2340	2340	2340	141
594	20230607	094200	3745985	2340	2340	2340	2340	40
595	20230607	094100	3652385	2340	2340	2340	2340	19
596	20230607	094000	3607925	2340	2340	2340	2340	40
597	20230607	093900	3514325	2340	2340	2340	2340	126
598	20230607	093800	3219485	2340	2340	2340	2340	17
599	20230607	093700	3179705	2340	2340	2340	2340	40
600	20230607	093600	3086105	2340	2340	2340	2340	21
601	20230607	093500	3036965	2335	2335	2335	2335	170
602	20230607	093400	2640015	2315	2335	2335	2315	23
603	20230607	093300	2586390	2335	2335	2335	2335	40
604	20230607	093200	2492990	2335	2335	2335	2335	23
605	20230607	093100	2439285	2335	2335	2335	2335	133
606	20230607	093000	2128730	2335	2335	2335	2335	16
607	20230607	092900	2091370	2335	2335	2335	2335	40
608	20230607	092800	1997970	2335	2335	2335	2335	23
609	20230607	092700	1944265	2335	2335	2335	2335	168
610	20230607	092600	1551985	2335	2335	2335	2335	19
611	20230607	092500	1507620	2335	2335	2335	2335	24
612	20230607	092400	1451580	2335	2335	2335	2335	39
613	20230607	092300	1360515	2335	2335	2335	2335	109
614	20230607	092200	1106000	2335	2335	2335	2335	40
615	20230607	092100	1012600	2335	2335	2335	2335	21
616	20230607	092000	963565	2335	2335	2335	2335	40
617	20230607	091900	870165	2335	2325	2335	2325	143
618	20230607	091800	536300	2335	2330	2335	2330	114
619	20230607	091700	270610	2330	2330	2330	2330	0
620	20230607	091600	270610	2330	2330	2330	2330	0
621	20230607	091500	270610	2330	2330	2330	2330	4
622	20230607	091400	261290	2335	2335	2335	2335	0
623	20230607	091300	261290	2335	2335	2335	2335	0
624	20230607	091200	261290	2335	2330	2335	2330	111
625	20230607	091100	2335	2335	2335	2335	2335	0
626	20230607	091000	2335	2335	2335	2335	2335	0
627	20230607	090900	2335	2335	2335	2335	2335	0
628	20230607	090800	2335	2335	2335	2335	2335	0
629	20230607	090700	2335	2335	2335	2335	2335	0
630	20230607	090600	2335	2335	2335	2335	2335	0
631	20230607	090500	2335	2335	2335	2335	2335	0
632	20230607	090400	2335	2335	2335	2335	2335	0
633	20230607	090300	2335	2335	2335	2335	2335	0
634	20230607	090200	2335	2335	2335	2335	2335	0
635	20230607	090100	2335	2335	2335	2335	2335	0
636	20230607	090000	2335	2335	2335	2335	2335	1