KissMeData/025880/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201700	425417560	2830	2830	2830	2830	2824
3	20230605	201600	425417560	2830	2830	2830	2830	0
4	20230605	201500	425417560	2830	2830	2830	2830	0
5	20230605	201400	425417560	2830	2830	2830	2830	0
6	20230605	201300	425417560	2830	2830	2830	2830	0
7	20230605	201200	425417560	2830	2830	2830	2830	0
8	20230605	201100	425417560	2830	2830	2830	2830	0
9	20230605	201000	425417560	2830	2830	2830	2830	0
10	20230605	200900	425417560	2830	2830	2830	2830	0
11	20230605	200800	425417560	2830	2830	2830	2830	0
12	20230605	200700	425417560	2830	2830	2830	2830	0
13	20230605	200600	425417560	2830	2830	2830	2830	0
14	20230605	200500	425417560	2830	2830	2830	2830	0
15	20230605	200400	425417560	2830	2830	2830	2830	0
16	20230605	200300	425417560	2830	2830	2830	2830	0
17	20230605	200200	425417560	2830	2830	2830	2830	0
18	20230605	200100	425417560	2830	2830	2830	2830	0
19	20230605	200000	425417560	2830	2830	2830	2830	0
20	20230605	195900	425417560	2830	2830	2830	2830	0
21	20230605	195800	425417560	2830	2830	2830	2830	0
22	20230605	195700	425417560	2830	2830	2830	2830	0
23	20230605	195600	425417560	2830	2830	2830	2830	0
24	20230605	195500	425417560	2830	2830	2830	2830	0
25	20230605	195400	425417560	2830	2830	2830	2830	0
26	20230605	195300	425417560	2830	2830	2830	2830	0
27	20230605	195200	425417560	2830	2830	2830	2830	0
28	20230605	195100	425417560	2830	2830	2830	2830	0
29	20230605	195000	425417560	2830	2830	2830	2830	0
30	20230605	194900	425417560	2830	2830	2830	2830	0
31	20230605	194800	425417560	2830	2830	2830	2830	0
32	20230605	194700	425417560	2830	2830	2830	2830	2824
33	20230605	194600	425417560	2830	2830	2830	2830	0
34	20230605	194500	425417560	2830	2830	2830	2830	0
35	20230605	194400	425417560	2830	2830	2830	2830	0
36	20230605	194300	425417560	2830	2830	2830	2830	0
37	20230605	194200	425417560	2830	2830	2830	2830	0
38	20230605	194100	425417560	2830	2830	2830	2830	0
39	20230605	194000	425417560	2830	2830	2830	2830	0
40	20230605	193900	425417560	2830	2830	2830	2830	0
41	20230605	193800	425417560	2830	2830	2830	2830	0
42	20230605	193700	425417560	2830	2830	2830	2830	0
43	20230605	193600	425417560	2830	2830	2830	2830	0
44	20230605	193500	425417560	2830	2830	2830	2830	0
45	20230605	193400	425417560	2830	2830	2830	2830	0
46	20230605	193300	425417560	2830	2830	2830	2830	0
47	20230605	193200	425417560	2830	2830	2830	2830	0
48	20230605	193100	425417560	2830	2830	2830	2830	0
49	20230605	193000	425417560	2830	2830	2830	2830	0
50	20230605	192900	425417560	2830	2830	2830	2830	0
51	20230605	192800	425417560	2830	2830	2830	2830	0
52	20230605	192700	425417560	2830	2830	2830	2830	0
53	20230605	192600	425417560	2830	2830	2830	2830	0
54	20230605	192500	425417560	2830	2830	2830	2830	0
55	20230605	192400	425417560	2830	2830	2830	2830	0
56	20230605	192300	425417560	2830	2830	2830	2830	0
57	20230605	192200	425417560	2830	2830	2830	2830	0
58	20230605	192100	425417560	2830	2830	2830	2830	0
59	20230605	192000	425417560	2830	2830	2830	2830	0
60	20230605	191900	425417560	2830	2830	2830	2830	0
61	20230605	191800	425417560	2830	2830	2830	2830	0
62	20230605	191700	425417560	2830	2830	2830	2830	2824
63	20230605	191600	425417560	2830	2830	2830	2830	0
64	20230605	191500	425417560	2830	2830	2830	2830	0
65	20230605	191400	425417560	2830	2830	2830	2830	0
66	20230605	191300	425417560	2830	2830	2830	2830	0
67	20230605	191200	425417560	2830	2830	2830	2830	0
68	20230605	191100	425417560	2830	2830	2830	2830	0
69	20230605	191000	425417560	2830	2830	2830	2830	0
70	20230605	190900	425417560	2830	2830	2830	2830	0
71	20230605	190800	425417560	2830	2830	2830	2830	0
72	20230605	190700	425417560	2830	2830	2830	2830	0
73	20230605	190600	425417560	2830	2830	2830	2830	0
74	20230605	190500	425417560	2830	2830	2830	2830	0
75	20230605	190400	425417560	2830	2830	2830	2830	0
76	20230605	190300	425417560	2830	2830	2830	2830	0
77	20230605	190200	425417560	2830	2830	2830	2830	0
78	20230605	190100	425417560	2830	2830	2830	2830	0
79	20230605	190000	425417560	2830	2830	2830	2830	0
80	20230605	185900	425417560	2830	2830	2830	2830	0
81	20230605	185800	425417560	2830	2830	2830	2830	0
82	20230605	185700	425417560	2830	2830	2830	2830	0
83	20230605	185600	425417560	2830	2830	2830	2830	0
84	20230605	185500	425417560	2830	2830	2830	2830	0
85	20230605	185400	425417560	2830	2830	2830	2830	0
86	20230605	185300	425417560	2830	2830	2830	2830	0
87	20230605	185200	425417560	2830	2830	2830	2830	0
88	20230605	185100	425417560	2830	2830	2830	2830	0
89	20230605	185000	425417560	2830	2830	2830	2830	0
90	20230605	184900	425417560	2830	2830	2830	2830	0
91	20230605	184800	425417560	2830	2830	2830	2830	0
92	20230605	184700	425417560	2830	2830	2830	2830	2824
93	20230605	184600	425417560	2830	2830	2830	2830	0
94	20230605	184500	425417560	2830	2830	2830	2830	0
95	20230605	184400	425417560	2830	2830	2830	2830	0
96	20230605	184300	425417560	2830	2830	2830	2830	0
97	20230605	184200	425417560	2830	2830	2830	2830	0
98	20230605	184100	425417560	2830	2830	2830	2830	0
99	20230605	184000	425417560	2830	2830	2830	2830	0
100	20230605	183900	425417560	2830	2830	2830	2830	0
101	20230605	183800	425417560	2830	2830	2830	2830	0
102	20230605	183700	425417560	2830	2830	2830	2830	0
103	20230605	183600	425417560	2830	2830	2830	2830	0
104	20230605	183500	425417560	2830	2830	2830	2830	0
105	20230605	183400	425417560	2830	2830	2830	2830	0
106	20230605	183300	425417560	2830	2830	2830	2830	0
107	20230605	183200	425417560	2830	2830	2830	2830	0
108	20230605	183100	425417560	2830	2830	2830	2830	0
109	20230605	183000	425417560	2830	2830	2830	2830	0
110	20230605	182900	425417560	2830	2830	2830	2830	0
111	20230605	182800	425417560	2830	2830	2830	2830	0
112	20230605	182700	425417560	2830	2830	2830	2830	0
113	20230605	182600	425417560	2830	2830	2830	2830	0
114	20230605	182500	425417560	2830	2830	2830	2830	0
115	20230605	182400	425417560	2830	2830	2830	2830	0
116	20230605	182300	425417560	2830	2830	2830	2830	0
117	20230605	182200	425417560	2830	2830	2830	2830	0
118	20230605	182100	425417560	2830	2830	2830	2830	0
119	20230605	182000	425417560	2830	2830	2830	2830	0
120	20230605	181900	425417560	2830	2830	2830	2830	0
121	20230605	181800	425417560	2830	2830	2830	2830	0
122	20230605	181700	425417560	2830	2830	2830	2830	2824
123	20230605	181600	425417560	2830	2830	2830	2830	0
124	20230605	181500	425417560	2830	2830	2830	2830	0
125	20230605	181400	425417560	2830	2830	2830	2830	0
126	20230605	181300	425417560	2830	2830	2830	2830	0
127	20230605	181200	425417560	2830	2830	2830	2830	0
128	20230605	181100	425417560	2830	2830	2830	2830	0
129	20230605	181000	425417560	2830	2830	2830	2830	0
130	20230605	180900	425417560	2830	2830	2830	2830	0
131	20230605	180800	425417560	2830	2830	2830	2830	0
132	20230605	180700	425417560	2830	2830	2830	2830	0
133	20230605	180600	425417560	2830	2830	2830	2830	0
134	20230605	180500	425417560	2830	2830	2830	2830	0
135	20230605	180400	425417560	2830	2830	2830	2830	0
136	20230605	180300	425417560	2830	2830	2830	2830	0
137	20230605	180200	425417560	2830	2830	2830	2830	0
138	20230605	180100	425417560	2830	2830	2830	2830	0
139	20230605	180000	425417560	2830	2830	2830	2830	0
140	20230605	175900	425417560	2830	2830	2830	2830	0
141	20230605	175800	425417560	2830	2830	2830	2830	0
142	20230605	175700	425417560	2830	2830	2830	2830	0
143	20230605	175600	425417560	2830	2830	2830	2830	0
144	20230605	175500	425417560	2830	2830	2830	2830	0
145	20230605	175400	425417560	2830	2830	2830	2830	0
146	20230605	175300	425417560	2830	2830	2830	2830	0
147	20230605	175200	425417560	2830	2830	2830	2830	0
148	20230605	175100	425417560	2830	2830	2830	2830	0
149	20230605	175000	425417560	2830	2830	2830	2830	0
150	20230605	174900	425417560	2830	2830	2830	2830	0
151	20230605	174800	425417560	2830	2830	2830	2830	0
152	20230605	174700	425417560	2830	2830	2830	2830	2824
153	20230605	174600	425417560	2830	2830	2830	2830	0
154	20230605	174500	425417560	2830	2830	2830	2830	0
155	20230605	174400	425417560	2830	2830	2830	2830	0
156	20230605	174300	425417560	2830	2830	2830	2830	0
157	20230605	174200	425417560	2830	2830	2830	2830	0
158	20230605	174100	425417560	2830	2830	2830	2830	0
159	20230605	174000	425417560	2830	2830	2830	2830	0
160	20230605	173900	425417560	2830	2830	2830	2830	0
161	20230605	173800	425417560	2830	2830	2830	2830	0
162	20230605	173700	425417560	2830	2830	2830	2830	0
163	20230605	173600	425417560	2830	2830	2830	2830	0
164	20230605	173500	425417560	2830	2830	2830	2830	0
165	20230605	173400	425417560	2830	2830	2830	2830	0
166	20230605	173300	425417560	2830	2830	2830	2830	0
167	20230605	173200	425417560	2830	2830	2830	2830	0
168	20230605	173100	425417560	2830	2830	2830	2830	0
169	20230605	173000	425417560	2830	2830	2830	2830	0
170	20230605	172900	425417560	2830	2830	2830	2830	0
171	20230605	172800	425417560	2830	2830	2830	2830	0
172	20230605	172700	425417560	2830	2830	2830	2830	0
173	20230605	172600	425417560	2830	2830	2830	2830	0
174	20230605	172500	425417560	2830	2830	2830	2830	0
175	20230605	172400	425417560	2830	2830	2830	2830	0
176	20230605	172300	425417560	2830	2830	2830	2830	0
177	20230605	172200	425417560	2830	2830	2830	2830	0
178	20230605	172100	425417560	2830	2830	2830	2830	0
179	20230605	172000	425417560	2830	2830	2830	2830	0
180	20230605	171900	425417560	2830	2830	2830	2830	0
181	20230605	171800	425417560	2830	2830	2830	2830	0
182	20230605	171700	425417560	2830	2830	2830	2830	2824
183	20230605	171600	425417560	2830	2830	2830	2830	0
184	20230605	171500	425417560	2830	2830	2830	2830	0
185	20230605	171400	425417560	2830	2830	2830	2830	0
186	20230605	171300	425417560	2830	2830	2830	2830	0
187	20230605	171200	425417560	2830	2830	2830	2830	0
188	20230605	171100	425417560	2830	2830	2830	2830	0
189	20230605	171000	425417560	2830	2830	2830	2830	0
190	20230605	170900	425417560	2830	2830	2830	2830	0
191	20230605	170800	425417560	2830	2830	2830	2830	0
192	20230605	170700	425417560	2830	2830	2830	2830	0
193	20230605	170600	425417560	2830	2830	2830	2830	0
194	20230605	170500	425417560	2830	2830	2830	2830	0
195	20230605	170400	425417560	2830	2830	2830	2830	0
196	20230605	170300	425417560	2830	2830	2830	2830	0
197	20230605	170200	425417560	2830	2830	2830	2830	0
198	20230605	170100	425417560	2830	2830	2830	2830	0
199	20230605	170000	425417560	2830	2830	2830	2830	0
200	20230605	165900	425417560	2830	2830	2830	2830	0
201	20230605	165800	425417560	2830	2830	2830	2830	0
202	20230605	165700	425417560	2830	2830	2830	2830	0
203	20230605	165600	425417560	2830	2830	2830	2830	0
204	20230605	165500	425417560	2830	2830	2830	2830	0
205	20230605	165400	425417560	2830	2830	2830	2830	0
206	20230605	165300	425417560	2830	2830	2830	2830	0
207	20230605	165200	425417560	2830	2830	2830	2830	0
208	20230605	165100	425417560	2830	2830	2830	2830	0
209	20230605	165000	425417560	2830	2830	2830	2830	0
210	20230605	164900	425417560	2830	2830	2830	2830	0
211	20230605	164800	425417560	2830	2830	2830	2830	0
212	20230605	164700	425417560	2830	2830	2830	2830	2824
213	20230605	164600	425417560	2830	2830	2830	2830	0
214	20230605	164500	425417560	2830	2830	2830	2830	0
215	20230605	164400	425417560	2830	2830	2830	2830	0
216	20230605	164300	425417560	2830	2830	2830	2830	0
217	20230605	164200	425417560	2830	2830	2830	2830	0
218	20230605	164100	425417560	2830	2830	2830	2830	0
219	20230605	164000	425417560	2830	2830	2830	2830	0
220	20230605	163900	425417560	2830	2830	2830	2830	0
221	20230605	163800	425417560	2830	2830	2830	2830	0
222	20230605	163700	425417560	2830	2830	2830	2830	0
223	20230605	163600	425417560	2830	2830	2830	2830	0
224	20230605	163500	425417560	2830	2830	2830	2830	0
225	20230605	163400	425417560	2830	2830	2830	2830	0
226	20230605	163300	425417560	2830	2830	2830	2830	0
227	20230605	163200	425417560	2830	2830	2830	2830	0
228	20230605	163100	425417560	2830	2830	2830	2830	0
229	20230605	163000	425417560	2830	2830	2830	2830	0
230	20230605	162900	425417560	2830	2830	2830	2830	0
231	20230605	162800	425417560	2830	2830	2830	2830	0
232	20230605	162700	425417560	2830	2830	2830	2830	0
233	20230605	162600	425417560	2830	2830	2830	2830	0
234	20230605	162500	425417560	2830	2830	2830	2830	0
235	20230605	162400	425417560	2830	2830	2830	2830	0
236	20230605	162300	425417560	2830	2830	2830	2830	0
237	20230605	162200	425417560	2830	2830	2830	2830	0
238	20230605	162100	425417560	2830	2830	2830	2830	0
239	20230605	162000	425417560	2830	2830	2830	2830	0
240	20230605	161900	425417560	2830	2830	2830	2830	0
241	20230605	161800	425417560	2830	2830	2830	2830	0
242	20230605	161700	425417560	2830	2830	2830	2830	2824
243	20230605	161600	425417560	2830	2830	2830	2830	0
244	20230605	161500	425417560	2830	2830	2830	2830	0
245	20230605	161400	425417560	2830	2830	2830	2830	0
246	20230605	161300	425417560	2830	2830	2830	2830	0
247	20230605	161200	425417560	2830	2830	2830	2830	0
248	20230605	161100	425417560	2830	2830	2830	2830	0
249	20230605	161000	425417560	2830	2830	2830	2830	0
250	20230605	160900	425417560	2830	2830	2830	2830	0
251	20230605	160800	425417560	2830	2830	2830	2830	0
252	20230605	160700	425417560	2830	2830	2830	2830	0
253	20230605	160600	425417560	2830	2830	2830	2830	0
254	20230605	160500	425417560	2830	2830	2830	2830	0
255	20230605	160400	425417560	2830	2830	2830	2830	0
256	20230605	160300	425417560	2830	2830	2830	2830	0
257	20230605	160200	425417560	2830	2830	2830	2830	0
258	20230605	160100	425417560	2830	2830	2830	2830	0
259	20230605	160000	425417560	2830	2830	2830	2830	0
260	20230605	155900	425417560	2830	2830	2830	2830	0
261	20230605	155800	425417560	2830	2830	2830	2830	0
262	20230605	155700	425417560	2830	2830	2830	2830	0
263	20230605	155600	425417560	2830	2830	2830	2830	0
264	20230605	155500	425417560	2830	2830	2830	2830	0
265	20230605	155400	425417560	2830	2830	2830	2830	0
266	20230605	155300	425417560	2830	2830	2830	2830	0
267	20230605	155200	425417560	2830	2830	2830	2830	0
268	20230605	155100	425417560	2830	2830	2830	2830	0
269	20230605	155000	425417560	2830	2830	2830	2830	0
270	20230605	154900	425417560	2830	2830	2830	2830	0
271	20230605	154800	425417560	2830	2830	2830	2830	0
272	20230605	154700	425417560	2830	2830	2830	2830	2824
273	20230605	154600	425417560	2830	2830	2830	2830	0
274	20230605	154500	425417560	2830	2830	2830	2830	0
275	20230605	154400	425417560	2830	2830	2830	2830	0
276	20230605	154300	425417560	2830	2830	2830	2830	0
277	20230605	154200	425417560	2830	2830	2830	2830	0
278	20230605	154100	425417560	2830	2830	2830	2830	0
279	20230605	154000	425417560	2830	2830	2830	2830	0
280	20230605	153900	425417560	2830	2830	2830	2830	0
281	20230605	153800	425417560	2830	2830	2830	2830	0
282	20230605	153700	425417560	2830	2830	2830	2830	0
283	20230605	153600	425417560	2830	2830	2830	2830	0
284	20230605	153500	425417560	2830	2830	2830	2830	0
285	20230605	153400	425417560	2830	2830	2830	2830	0
286	20230605	153300	425417560	2830	2830	2830	2830	0
287	20230605	153200	425417560	2830	2830	2830	2830	0
288	20230605	153100	425417560	2830	2830	2830	2830	0
289	20230605	153000	425417560	2830	2830	2830	2830	2824
290	20230605	152900	417425640	2830	2830	2830	2830	0
291	20230605	152800	417425640	2830	2830	2830	2830	0
292	20230605	152700	417425640	2830	2830	2830	2830	0
293	20230605	152600	417425640	2830	2830	2830	2830	0
294	20230605	152500	417425640	2830	2830	2830	2830	0
295	20230605	152400	417425640	2830	2830	2830	2830	0
296	20230605	152300	417425640	2830	2830	2830	2830	0
297	20230605	152200	417425640	2830	2830	2830	2830	0
298	20230605	152100	417425640	2830	2830	2830	2830	0
299	20230605	152000	417425640	2830	2830	2830	2830	0
300	20230605	151900	417425640	2830	2830	2830	2830	0
301	20230605	151800	417425640	2830	2830	2830	2830	0
302	20230605	151700	417425640	2830	2830	2830	2830	0
303	20230605	151600	417425640	2830	2820	2830	2820	57
304	20230605	151500	417264370	2830	2830	2830	2830	1
305	20230605	151400	417261540	2830	2830	2830	2830	0
306	20230605	151300	417261540	2830	2830	2830	2830	160
307	20230605	151200	416808740	2830	2830	2830	2830	0
308	20230605	151100	416808740	2830	2830	2830	2825	49
309	20230605	151000	416670270	2825	2820	2830	2820	2782
310	20230605	150900	408824995	2830	2825	2830	2820	31
311	20230605	150800	408737435	2825	2830	2830	2825	328
312	20230605	150700	407809205	2830	2835	2835	2830	8
313	20230605	150600	407786545	2835	2835	2835	2835	6
314	20230605	150500	407769535	2835	2830	2835	2830	98
315	20230605	150400	407492190	2830	2820	2835	2820	424
316	20230605	150300	406296465	2835	2820	2835	2820	103
317	20230605	150200	406004990	2835	2835	2835	2835	0
318	20230605	150100	406004990	2835	2835	2835	2835	512
319	20230605	150000	404553470	2835	2835	2835	2835	1
320	20230605	145900	404550635	2820	2820	2820	2820	0
321	20230605	145800	404550635	2820	2820	2820	2820	0
322	20230605	145700	404550635	2820	2825	2825	2820	7223
323	20230605	145600	384169710	2825	2825	2825	2825	0
324	20230605	145500	384169710	2825	2825	2825	2825	1
325	20230605	145400	384166885	2825	2825	2825	2825	1436
326	20230605	145300	380110185	2830	2830	2830	2830	3056
327	20230605	145200	371461705	2825	2825	2825	2825	3982
328	20230605	145100	360212555	2825	2825	2825	2825	15
329	20230605	145000	360170180	2825	2825	2825	2825	253
330	20230605	144900	359455455	2825	2825	2825	2825	0
331	20230605	144800	359455455	2825	2825	2825	2825	1
332	20230605	144700	359452630	2825	2825	2825	2825	0
333	20230605	144600	359452630	2825	2825	2825	2825	0
334	20230605	144500	359452630	2825	2825	2825	2825	5
335	20230605	144400	359438505	2815	2820	2825	2815	1152
336	20230605	144300	356187895	2820	2820	2820	2820	0
337	20230605	144200	356187895	2820	2820	2820	2820	0
338	20230605	144100	356187895	2820	2820	2820	2820	0
339	20230605	144000	356187895	2820	2820	2820	2820	0
340	20230605	143900	356187895	2820	2820	2820	2820	0
341	20230605	143800	356187895	2820	2815	2820	2815	3
342	20230605	143700	356179445	2820	2820	2820	2820	0
343	20230605	143600	356179445	2820	2820	2820	2820	0
344	20230605	143500	356179445	2820	2820	2820	2820	0
345	20230605	143400	356179445	2820	2820	2820	2820	7
346	20230605	143300	356159705	2820	2820	2820	2820	0
347	20230605	143200	356159705	2820	2820	2820	2820	240
348	20230605	143100	355482905	2820	2820	2820	2820	0
349	20230605	143000	355482905	2820	2820	2820	2820	0
350	20230605	142900	355482905	2820	2815	2820	2815	101
351	20230605	142800	355198185	2815	2815	2815	2815	168
352	20230605	142700	354725265	2820	2820	2820	2820	0
353	20230605	142600	354725265	2820	2820	2820	2820	0
354	20230605	142500	354725265	2820	2820	2820	2820	100
355	20230605	142400	354443265	2820	2820	2820	2820	0
356	20230605	142300	354443265	2820	2815	2820	2815	5
357	20230605	142200	354429185	2820	2820	2820	2820	11
358	20230605	142100	354398165	2820	2820	2820	2820	1
359	20230605	142000	354395345	2820	2820	2820	2820	0
360	20230605	141900	354395345	2820	2820	2820	2820	0
361	20230605	141800	354395345	2820	2820	2820	2820	1180
362	20230605	141700	351067745	2825	2825	2825	2825	0
363	20230605	141600	351067745	2825	2825	2825	2825	0
364	20230605	141500	351067745	2825	2825	2825	2825	0
365	20230605	141400	351067745	2825	2825	2825	2825	194
366	20230605	141300	350519695	2830	2830	2830	2830	0
367	20230605	141200	350519695	2830	2830	2830	2830	0
368	20230605	141100	350519695	2830	2830	2830	2830	0
369	20230605	141000	350519695	2830	2830	2830	2830	0
370	20230605	140900	350519695	2830	2830	2830	2830	0
371	20230605	140800	350519695	2830	2830	2830	2830	3
372	20230605	140700	350511205	2830	2830	2830	2830	0
373	20230605	140600	350511205	2830	2830	2830	2830	0
374	20230605	140500	350511205	2830	2830	2830	2825	111
375	20230605	140400	350197615	2825	2830	2830	2825	10
376	20230605	140300	350169340	2830	2825	2830	2825	2
377	20230605	140200	350163685	2830	2825	2830	2825	2
378	20230605	140100	350158030	2825	2825	2825	2825	45
379	20230605	140000	350030905	2825	2825	2825	2825	0
380	20230605	135900	350030905	2825	2825	2825	2825	81
381	20230605	135800	349802080	2825	2825	2825	2825	35
382	20230605	135700	349703205	2825	2825	2825	2825	0
383	20230605	135600	349703205	2825	2825	2825	2825	1
384	20230605	135500	349700380	2825	2825	2825	2825	97
385	20230605	135400	349426355	2820	2820	2820	2820	0
386	20230605	135300	349426355	2820	2820	2820	2820	1
387	20230605	135200	349423535	2825	2825	2825	2825	0
388	20230605	135100	349423535	2825	2825	2825	2825	35
389	20230605	135000	349324660	2825	2825	2825	2825	0
390	20230605	134900	349324660	2825	2825	2825	2825	0
391	20230605	134800	349324660	2825	2825	2825	2825	0
392	20230605	134700	349324660	2825	2825	2825	2825	0
393	20230605	134600	349324660	2825	2825	2825	2825	0
394	20230605	134500	349324660	2825	2825	2825	2825	0
395	20230605	134400	349324660	2825	2825	2825	2825	1
396	20230605	134300	349321835	2825	2825	2825	2825	0
397	20230605	134200	349321835	2825	2825	2825	2825	0
398	20230605	134100	349321835	2825	2825	2825	2825	0
399	20230605	134000	349321835	2825	2825	2825	2825	0
400	20230605	133900	349321835	2825	2825	2825	2825	0
401	20230605	133800	349321835	2825	2825	2825	2825	0
402	20230605	133700	349321835	2825	2825	2825	2825	0
403	20230605	133600	349321835	2825	2825	2825	2825	0
404	20230605	133500	349321835	2825	2825	2825	2825	0
405	20230605	133400	349321835	2825	2815	2825	2815	338
406	20230605	133300	348370345	2815	2815	2815	2815	425
407	20230605	133200	347173970	2820	2820	2820	2820	0
408	20230605	133100	347173970	2820	2820	2820	2820	0
409	20230605	133000	347173970	2820	2820	2820	2820	0
410	20230605	132900	347173970	2820	2820	2820	2820	1
411	20230605	132800	347171150	2825	2825	2825	2825	0
412	20230605	132700	347171150	2825	2825	2825	2825	0
413	20230605	132600	347171150	2825	2825	2825	2825	1
414	20230605	132500	347168325	2820	2820	2820	2820	314
415	20230605	132400	346282845	2825	2825	2825	2825	0
416	20230605	132300	346282845	2825	2825	2825	2825	0
417	20230605	132200	346282845	2825	2825	2825	2825	0
418	20230605	132100	346282845	2825	2825	2825	2825	10
419	20230605	132000	346254595	2825	2825	2825	2825	4
420	20230605	131900	346243295	2825	2825	2825	2825	1
421	20230605	131800	346240470	2825	2825	2825	2825	0
422	20230605	131700	346240470	2825	2825	2825	2825	4
423	20230605	131600	346229170	2825	2825	2825	2825	0
424	20230605	131500	346229170	2825	2825	2825	2825	0
425	20230605	131400	346229170	2825	2825	2825	2825	0
426	20230605	131300	346229170	2825	2825	2825	2825	2
427	20230605	131200	346223520	2830	2830	2830	2830	0
428	20230605	131100	346223520	2830	2830	2830	2830	0
429	20230605	131000	346223520	2830	2830	2830	2830	0
430	20230605	130900	346223520	2830	2830	2830	2830	0
431	20230605	130800	346223520	2830	2830	2830	2830	0
432	20230605	130700	346223520	2830	2830	2830	2830	0
433	20230605	130600	346223520	2830	2830	2830	2830	1
434	20230605	130500	346220690	2830	2830	2830	2830	0
435	20230605	130400	346220690	2830	2830	2830	2830	0
436	20230605	130300	346220690	2830	2830	2830	2830	0
437	20230605	130200	346220690	2830	2830	2830	2830	0
438	20230605	130100	346220690	2830	2830	2830	2830	5
439	20230605	130000	346206540	2820	2820	2820	2820	0
440	20230605	125900	346206540	2820	2820	2820	2820	0
441	20230605	125800	346206540	2820	2820	2820	2820	588
442	20230605	125700	344548380	2830	2830	2830	2830	0
443	20230605	125600	344548380	2830	2830	2830	2830	0
444	20230605	125500	344548380	2830	2830	2830	2830	0
445	20230605	125400	344548380	2830	2830	2830	2830	1000
446	20230605	125300	341718380	2830	2830	2830	2830	0
447	20230605	125200	341718380	2830	2830	2830	2830	0
448	20230605	125100	341718380	2830	2830	2830	2830	35
449	20230605	125000	341619330	2830	2830	2830	2830	0
450	20230605	124900	341619330	2830	2820	2830	2820	1000
451	20230605	124800	338794330	2820	2820	2820	2820	5
452	20230605	124700	338780230	2820	2830	2830	2820	10764
453	20230605	124600	308408105	2835	2835	2835	2835	1
454	20230605	124500	308405270	2835	2835	2835	2835	20
455	20230605	124400	308348570	2835	2835	2835	2835	176
456	20230605	124300	307849610	2830	2830	2830	2830	400
457	20230605	124200	306717610	2835	2835	2835	2835	0
458	20230605	124100	306717610	2835	2835	2835	2835	0
459	20230605	124000	306717610	2835	2835	2835	2835	2
460	20230605	123900	306711940	2835	2835	2835	2835	0
461	20230605	123800	306711940	2835	2835	2835	2835	1
462	20230605	123700	306709105	2830	2830	2830	2830	687
463	20230605	123600	304764895	2830	2835	2835	2830	314
464	20230605	123500	303876270	2830	2830	2830	2830	1538
465	20230605	123400	299523730	2835	2830	2835	2830	170
466	20230605	123300	299042530	2825	2825	2825	2825	2000
467	20230605	123200	293392530	2825	2825	2825	2825	139
468	20230605	123100	292999855	2835	2835	2835	2835	4
469	20230605	123000	292988515	2830	2830	2830	2830	1
470	20230605	122900	292985685	2835	2835	2835	2835	54
471	20230605	122800	292832595	2835	2835	2835	2835	1
472	20230605	122700	292829760	2830	2830	2830	2830	3002
473	20230605	122600	284334100	2835	2835	2835	2835	0
474	20230605	122500	284334100	2835	2835	2835	2835	6
475	20230605	122400	284317090	2825	2835	2835	2825	50
476	20230605	122300	284175640	2840	2840	2840	2840	6
477	20230605	122200	284158600	2835	2835	2835	2835	354
478	20230605	122100	283155010	2835	2835	2835	2820	127
479	20230605	122000	282795670	2840	2840	2840	2840	1
480	20230605	121900	282792830	2835	2835	2835	2835	500
481	20230605	121800	281375330	2840	2840	2840	2840	0
482	20230605	121700	281375330	2840	2840	2840	2840	40
483	20230605	121600	281261730	2825	2840	2840	2825	1003
484	20230605	121500	278425315	2840	2825	2840	2825	11587
485	20230605	121400	245585070	2825	2825	2825	2825	2
486	20230605	121300	245579420	2825	2825	2825	2825	7
487	20230605	121200	245559645	2825	2825	2825	2825	100
488	20230605	121100	245277145	2825	2825	2825	2825	100
489	20230605	121000	244994645	2830	2830	2830	2830	0
490	20230605	120900	244994645	2830	2830	2830	2830	12
491	20230605	120800	244960685	2830	2830	2830	2830	40
492	20230605	120700	244847485	2830	2825	2830	2825	207
493	20230605	120600	244262675	2830	2830	2830	2830	7
494	20230605	120500	244242865	2825	2830	2830	2825	12
495	20230605	120400	244208930	2830	2830	2830	2830	23
496	20230605	120300	244143840	2830	2830	2830	2830	0
497	20230605	120200	244143840	2830	2830	2830	2830	82
498	20230605	120100	243911780	2830	2830	2835	2830	157
499	20230605	120000	243467435	2825	2830	2830	2825	297
500	20230605	115900	242627815	2830	2830	2830	2830	7
501	20230605	115800	242608005	2830	2830	2830	2830	7
502	20230605	115700	242588195	2830	2830	2830	2830	558
503	20230605	115600	241009055	2835	2835	2835	2835	87
504	20230605	115500	240762410	2835	2835	2835	2835	7
505	20230605	115400	240742565	2835	2835	2835	2835	7
506	20230605	115300	240722720	2835	2835	2835	2835	22
507	20230605	115200	240660350	2835	2835	2835	2835	7
508	20230605	115100	240640505	2830	2830	2830	2830	54
509	20230605	115000	240487685	2835	2835	2835	2835	7
510	20230605	114900	240467840	2835	2830	2835	2830	57
511	20230605	114800	240306495	2835	2835	2835	2835	7
512	20230605	114700	240286650	2835	2835	2835	2835	7
513	20230605	114600	240266805	2835	2835	2835	2835	7
514	20230605	114500	240246960	2835	2835	2835	2835	50
515	20230605	114400	240105210	2835	2835	2835	2830	1241
516	20230605	114300	236586995	2835	2835	2835	2835	8
517	20230605	114200	236564315	2830	2835	2835	2830	9
518	20230605	114100	236538810	2835	2835	2835	2835	177
519	20230605	114000	236037015	2840	2840	2840	2835	3008
520	20230605	113900	227499130	2840	2835	2840	2835	815
521	20230605	113800	225188580	2835	2835	2835	2835	7
522	20230605	113700	225168735	2835	2835	2835	2835	27
523	20230605	113600	225092190	2835	2835	2835	2835	7
524	20230605	113500	225072345	2835	2835	2835	2835	7
525	20230605	113400	225052500	2835	2835	2835	2835	7
526	20230605	113300	225032655	2835	2835	2835	2835	1
527	20230605	113200	225029820	2825	2825	2835	2825	46
528	20230605	113100	224899800	2835	2835	2835	2835	184
529	20230605	113000	224378160	2835	2835	2835	2835	7
530	20230605	112900	224358315	2835	2835	2835	2835	7
531	20230605	112800	224338470	2835	2835	2835	2835	7
532	20230605	112700	224318625	2835	2835	2835	2835	0
533	20230605	112600	224318625	2835	2830	2835	2830	327
534	20230605	112500	223391930	2830	2835	2835	2800	2873
535	20230605	112400	215294880	2840	2835	2840	2835	8
536	20230605	112300	215272165	2845	2845	2845	2845	8
537	20230605	112200	215249405	2835	2845	2845	2835	1753
538	20230605	112100	210272460	2845	2845	2845	2840	1531
539	20230605	112000	205920395	2845	2840	2845	2840	1237
540	20230605	111900	202407175	2840	2835	2840	2835	178
541	20230605	111800	201902055	2840	2840	2840	2840	245
542	20230605	111700	201206255	2840	2840	2840	2835	788
543	20230605	111600	198971835	2840	2840	2840	2835	826
544	20230605	111500	196628685	2840	2840	2840	2840	0
545	20230605	111400	196628685	2840	2840	2840	2840	8
546	20230605	111300	196605965	2840	2840	2840	2835	270
547	20230605	111200	195839175	2840	2830	2840	2830	3325
548	20230605	111100	186419265	2830	2820	2830	2820	998
549	20230605	111000	183604835	2820	2830	2830	2820	1246
550	20230605	110900	180087700	2830	2830	2830	2830	263
551	20230605	110800	179343410	2830	2830	2830	2830	322
552	20230605	110700	178432150	2830	2830	2830	2830	478
553	20230605	110600	177079410	2830	2830	2830	2830	260
554	20230605	110500	176343610	2830	2830	2830	2830	2232
555	20230605	110400	170027050	2830	2825	2830	2820	306
556	20230605	110300	169162620	2830	2825	2830	2825	31
557	20230605	110200	169075040	2825	2825	2830	2825	428
558	20230605	110100	167865650	2830	2825	2830	2825	12
559	20230605	110000	167831720	2830	2830	2830	2830	13
560	20230605	105900	167794930	2830	2830	2830	2820	269
561	20230605	105800	167036250	2830	2830	2830	2830	502
562	20230605	105700	165615590	2830	2830	2830	2830	588
563	20230605	105600	163951550	2830	2825	2830	2820	580
564	20230605	105500	162313620	2825	2825	2830	2825	1665
565	20230605	105400	157609955	2825	2825	2825	2820	805
566	20230605	105300	155336015	2825	2825	2825	2825	77
567	20230605	105200	155118490	2825	2825	2825	2825	222
568	20230605	105100	154491340	2825	2825	2825	2825	636
569	20230605	105000	152694640	2825	2820	2825	2815	3559
570	20230605	104900	142658350	2815	2815	2820	2815	181
571	20230605	104800	142148330	2820	2820	2820	2820	164
572	20230605	104700	141685850	2820	2820	2820	2815	316
573	20230605	104600	140795550	2815	2820	2820	2815	51
574	20230605	104500	140651945	2820	2815	2820	2815	608
575	20230605	104400	138938065	2815	2815	2820	2810	562
576	20230605	104300	137358530	2820	2810	2820	2810	65
577	20230605	104200	137175790	2820	2820	2820	2820	18
578	20230605	104100	137125030	2820	2820	2820	2820	10
579	20230605	104000	137096830	2820	2820	2820	2820	18
580	20230605	103900	137046070	2820	2820	2820	2820	1
581	20230605	103800	137043250	2820	2820	2820	2820	8
582	20230605	103700	137020690	2820	2820	2820	2810	26
583	20230605	103600	136947520	2815	2820	2820	2815	212
584	20230605	103500	136349685	2820	2820	2820	2820	509
585	20230605	103400	134914305	2820	2820	2820	2815	574
586	20230605	103300	133297430	2820	2815	2820	2815	1804
587	20230605	103200	128219160	2815	2810	2815	2810	2358
588	20230605	103100	121593120	2810	2810	2810	2810	569
589	20230605	103000	119994230	2810	2805	2810	2805	898
590	20230605	102900	117471300	2805	2805	2810	2805	558
591	20230605	102800	115906070	2805	2810	2810	2805	558
592	20230605	102700	114340590	2810	2810	2810	2805	41
593	20230605	102600	114225385	2810	2810	2810	2805	29
594	20230605	102500	114143900	2810	2810	2810	2805	11
595	20230605	102400	114112995	2810	2810	2810	2805	14
596	20230605	102300	114073660	2810	2810	2810	2810	11
597	20230605	102200	114042750	2810	2810	2810	2810	16
598	20230605	102100	113997790	2795	2800	2800	2795	338
599	20230605	102000	113051405	2810	2810	2810	2810	8
600	20230605	101900	113028925	2810	2800	2810	2800	1009
601	20230605	101800	110203635	2810	2810	2810	2805	409
602	20230605	101700	109056345	2810	2815	2815	2810	9
603	20230605	101600	109031015	2815	2815	2815	2815	17
604	20230605	101500	108983160	2815	2805	2815	2800	655
605	20230605	101400	107140970	2815	2810	2815	2810	2515
606	20230605	101300	100073270	2810	2805	2810	2805	163
607	20230605	101200	99615990	2805	2800	2805	2800	506
608	20230605	101100	98198460	2800	2800	2800	2800	1097
609	20230605	101000	95126860	2800	2805	2805	2800	624
610	20230605	100900	93379460	2805	2805	2805	2805	5
611	20230605	100800	93365435	2795	2805	2810	2795	258
612	20230605	100700	92643140	2805	2805	2805	2805	200
613	20230605	100600	92082140	2805	2805	2805	2805	1757
614	20230605	100500	87153755	2800	2800	2800	2800	399
615	20230605	100400	86036555	2800	2790	2800	2790	2
616	20230605	100300	86030965	2800	2800	2800	2800	40
617	20230605	100200	85918965	2800	2800	2800	2800	658
618	20230605	100100	84076565	2790	2790	2790	2790	3030
619	20230605	100000	75622865	2805	2800	2805	2800	245
620	20230605	095900	74936850	2800	2800	2800	2800	150
621	20230605	095800	74516850	2795	2795	2795	2795	0
622	20230605	095700	74516850	2795	2795	2795	2795	0
623	20230605	095600	74516850	2795	2795	2795	2795	80
624	20230605	095500	74293250	2795	2790	2795	2790	4416
625	20230605	095400	61968305	2790	2790	2790	2790	0
626	20230605	095300	61968305	2790	2790	2790	2790	0
627	20230605	095200	61968305	2790	2790	2790	2790	76
628	20230605	095100	61756265	2790	2790	2790	2790	102
629	20230605	095000	61471685	2795	2785	2795	2785	1067
630	20230605	094900	58493205	2785	2785	2785	2785	1
631	20230605	094800	58490420	2780	2780	2780	2780	25
632	20230605	094700	58420920	2780	2780	2780	2780	0
633	20230605	094600	58420920	2780	2775	2780	2775	1546
634	20230605	094500	54123210	2770	2775	2775	2770	220
635	20230605	094400	53512730	2775	2775	2775	2775	0
636	20230605	094300	53512730	2775	2775	2775	2775	0
637	20230605	094200	53512730	2775	2775	2775	2775	297
638	20230605	094100	52688555	2770	2770	2770	2770	416
639	20230605	094000	51536235	2770	2770	2770	2770	279
640	20230605	093900	50763405	2765	2770	2770	2765	3209
641	20230605	093800	41889475	2770	2785	2790	2770	322
642	20230605	093700	40992535	2790	2790	2790	2790	0
643	20230605	093600	40992535	2790	2790	2790	2790	0
644	20230605	093500	40992535	2790	2790	2790	2790	0
645	20230605	093400	40992535	2790	2790	2790	2790	271
646	20230605	093300	40236445	2795	2795	2795	2795	235
647	20230605	093200	39579620	2795	2790	2795	2790	1920
648	20230605	093100	34214855	2795	2785	2795	2785	2634
649	20230605	093000	26858630	2785	2780	2785	2780	221
650	20230605	092900	26244150	2775	2775	2775	2775	0
651	20230605	092800	26244150	2775	2775	2775	2775	1
652	20230605	092700	26241375	2780	2780	2780	2780	0
653	20230605	092600	26241375	2780	2770	2780	2770	810
654	20230605	092500	23996220	2765	2765	2765	2765	0
655	20230605	092400	23996220	2765	2770	2770	2765	712
656	20230605	092300	22024750	2770	2770	2775	2770	110
657	20230605	092200	21720000	2775	2765	2775	2765	500
658	20230605	092100	20334560	2765	2765	2765	2765	0
659	20230605	092000	20334560	2765	2770	2770	2765	129
660	20230605	091900	19977730	2775	2775	2775	2775	0
661	20230605	091800	19977730	2775	2770	2775	2770	593
662	20230605	091700	18334010	2765	2765	2765	2765	310
663	20230605	091600	17476860	2765	2770	2770	2765	40
664	20230605	091500	17366120	2785	2785	2785	2785	0
665	20230605	091400	17366120	2785	2775	2785	2775	322
666	20230605	091300	16470470	2765	2765	2765	2765	0
667	20230605	091200	16470470	2765	2765	2765	2765	11
668	20230605	091100	16440055	2775	2780	2780	2770	1859
669	20230605	091000	11277175	2775	2775	2775	2775	258
670	20230605	090900	10561225	2770	2770	2770	2770	70
671	20230605	090800	10367325	2765	2765	2765	2765	0
672	20230605	090700	10367325	2765	2765	2765	2765	17
673	20230605	090600	10320320	2775	2765	2775	2765	442
674	20230605	090500	9097720	2765	2785	2785	2765	1258
675	20230605	090400	5607755	2780	2780	2780	2780	140
676	20230605	090300	5218555	2780	2780	2780	2780	0
677	20230605	090200	5218555	2780	2775	2780	2775	1430
678	20230605	090100	1243200	2775	2775	2775	2775	0
679	20230605	090000	1243200	2775	2775	2775	2775	448