KissMeData/009200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	302336730	2575	2575	2575	2575	1888
3	20230605	190800	302336730	2575	2575	2575	2575	0
4	20230605	190700	302336730	2575	2575	2575	2575	0
5	20230605	190600	302336730	2575	2575	2575	2575	0
6	20230605	190500	302336730	2575	2575	2575	2575	0
7	20230605	190400	302336730	2575	2575	2575	2575	0
8	20230605	190300	302336730	2575	2575	2575	2575	0
9	20230605	190200	302336730	2575	2575	2575	2575	0
10	20230605	190100	302336730	2575	2575	2575	2575	0
11	20230605	190000	302336730	2575	2575	2575	2575	0
12	20230605	185900	302336730	2575	2575	2575	2575	0
13	20230605	185800	302336730	2575	2575	2575	2575	0
14	20230605	185700	302336730	2575	2575	2575	2575	0
15	20230605	185600	302336730	2575	2575	2575	2575	0
16	20230605	185500	302336730	2575	2575	2575	2575	0
17	20230605	185400	302336730	2575	2575	2575	2575	0
18	20230605	185300	302336730	2575	2575	2575	2575	0
19	20230605	185200	302336730	2575	2575	2575	2575	0
20	20230605	185100	302336730	2575	2575	2575	2575	0
21	20230605	185000	302336730	2575	2575	2575	2575	0
22	20230605	184900	302336730	2575	2575	2575	2575	0
23	20230605	184800	302336730	2575	2575	2575	2575	0
24	20230605	184700	302336730	2575	2575	2575	2575	0
25	20230605	184600	302336730	2575	2575	2575	2575	0
26	20230605	184500	302336730	2575	2575	2575	2575	0
27	20230605	184400	302336730	2575	2575	2575	2575	0
28	20230605	184300	302336730	2575	2575	2575	2575	0
29	20230605	184200	302336730	2575	2575	2575	2575	0
30	20230605	184100	302336730	2575	2575	2575	2575	0
31	20230605	184000	302336730	2575	2575	2575	2575	0
32	20230605	183900	302336730	2575	2575	2575	2575	1888
33	20230605	183800	302336730	2575	2575	2575	2575	0
34	20230605	183700	302336730	2575	2575	2575	2575	0
35	20230605	183600	302336730	2575	2575	2575	2575	0
36	20230605	183500	302336730	2575	2575	2575	2575	0
37	20230605	183400	302336730	2575	2575	2575	2575	0
38	20230605	183300	302336730	2575	2575	2575	2575	0
39	20230605	183200	302336730	2575	2575	2575	2575	0
40	20230605	183100	302336730	2575	2575	2575	2575	0
41	20230605	183000	302336730	2575	2575	2575	2575	0
42	20230605	182900	302336730	2575	2575	2575	2575	0
43	20230605	182800	302336730	2575	2575	2575	2575	0
44	20230605	182700	302336730	2575	2575	2575	2575	0
45	20230605	182600	302336730	2575	2575	2575	2575	0
46	20230605	182500	302336730	2575	2575	2575	2575	0
47	20230605	182400	302336730	2575	2575	2575	2575	0
48	20230605	182300	302336730	2575	2575	2575	2575	0
49	20230605	182200	302336730	2575	2575	2575	2575	0
50	20230605	182100	302336730	2575	2575	2575	2575	0
51	20230605	182000	302336730	2575	2575	2575	2575	0
52	20230605	181900	302336730	2575	2575	2575	2575	0
53	20230605	181800	302336730	2575	2575	2575	2575	0
54	20230605	181700	302336730	2575	2575	2575	2575	0
55	20230605	181600	302336730	2575	2575	2575	2575	0
56	20230605	181500	302336730	2575	2575	2575	2575	0
57	20230605	181400	302336730	2575	2575	2575	2575	0
58	20230605	181300	302336730	2575	2575	2575	2575	0
59	20230605	181200	302336730	2575	2575	2575	2575	0
60	20230605	181100	302336730	2575	2575	2575	2575	0
61	20230605	181000	302336730	2575	2575	2575	2575	0
62	20230605	180900	302336730	2575	2575	2575	2575	1888
63	20230605	180800	302336730	2575	2575	2575	2575	0
64	20230605	180700	302336730	2575	2575	2575	2575	0
65	20230605	180600	302336730	2575	2575	2575	2575	0
66	20230605	180500	302336730	2575	2575	2575	2575	0
67	20230605	180400	302336730	2575	2575	2575	2575	0
68	20230605	180300	302336730	2575	2575	2575	2575	0
69	20230605	180200	302336730	2575	2575	2575	2575	0
70	20230605	180100	302336730	2575	2575	2575	2575	0
71	20230605	180000	302336730	2575	2575	2575	2575	0
72	20230605	175900	302336730	2575	2575	2575	2575	0
73	20230605	175800	302336730	2575	2575	2575	2575	0
74	20230605	175700	302336730	2575	2575	2575	2575	0
75	20230605	175600	302336730	2575	2575	2575	2575	0
76	20230605	175500	302336730	2575	2575	2575	2575	0
77	20230605	175400	302336730	2575	2575	2575	2575	0
78	20230605	175300	302336730	2575	2575	2575	2575	0
79	20230605	175200	302336730	2575	2575	2575	2575	0
80	20230605	175100	302336730	2575	2575	2575	2575	0
81	20230605	175000	302336730	2575	2575	2575	2575	0
82	20230605	174900	302336730	2575	2575	2575	2575	0
83	20230605	174800	302336730	2575	2575	2575	2575	0
84	20230605	174700	302336730	2575	2575	2575	2575	0
85	20230605	174600	302336730	2575	2575	2575	2575	0
86	20230605	174500	302336730	2575	2575	2575	2575	0
87	20230605	174400	302336730	2575	2575	2575	2575	0
88	20230605	174300	302336730	2575	2575	2575	2575	0
89	20230605	174200	302336730	2575	2575	2575	2575	0
90	20230605	174100	302336730	2575	2575	2575	2575	0
91	20230605	174000	302336730	2575	2575	2575	2575	0
92	20230605	173900	302336730	2575	2575	2575	2575	1888
93	20230605	173800	302336730	2575	2575	2575	2575	0
94	20230605	173700	302336730	2575	2575	2575	2575	0
95	20230605	173600	302336730	2575	2575	2575	2575	0
96	20230605	173500	302336730	2575	2575	2575	2575	0
97	20230605	173400	302336730	2575	2575	2575	2575	0
98	20230605	173300	302336730	2575	2575	2575	2575	0
99	20230605	173200	302336730	2575	2575	2575	2575	0
100	20230605	173100	302336730	2575	2575	2575	2575	0
101	20230605	173000	302336730	2575	2575	2575	2575	0
102	20230605	172900	302336730	2575	2575	2575	2575	0
103	20230605	172800	302336730	2575	2575	2575	2575	0
104	20230605	172700	302336730	2575	2575	2575	2575	0
105	20230605	172600	302336730	2575	2575	2575	2575	0
106	20230605	172500	302336730	2575	2575	2575	2575	0
107	20230605	172400	302336730	2575	2575	2575	2575	0
108	20230605	172300	302336730	2575	2575	2575	2575	0
109	20230605	172200	302336730	2575	2575	2575	2575	0
110	20230605	172100	302336730	2575	2575	2575	2575	0
111	20230605	172000	302336730	2575	2575	2575	2575	0
112	20230605	171900	302336730	2575	2575	2575	2575	0
113	20230605	171800	302336730	2575	2575	2575	2575	0
114	20230605	171700	302336730	2575	2575	2575	2575	0
115	20230605	171600	302336730	2575	2575	2575	2575	0
116	20230605	171500	302336730	2575	2575	2575	2575	0
117	20230605	171400	302336730	2575	2575	2575	2575	0
118	20230605	171300	302336730	2575	2575	2575	2575	0
119	20230605	171200	302336730	2575	2575	2575	2575	0
120	20230605	171100	302336730	2575	2575	2575	2575	0
121	20230605	171000	302336730	2575	2575	2575	2575	0
122	20230605	170900	302336730	2575	2575	2575	2575	1888
123	20230605	170800	302336730	2575	2575	2575	2575	0
124	20230605	170700	302336730	2575	2575	2575	2575	0
125	20230605	170600	302336730	2575	2575	2575	2575	0
126	20230605	170500	302336730	2575	2575	2575	2575	0
127	20230605	170400	302336730	2575	2575	2575	2575	0
128	20230605	170300	302336730	2575	2575	2575	2575	0
129	20230605	170200	302336730	2575	2575	2575	2575	0
130	20230605	170100	302336730	2575	2575	2575	2575	0
131	20230605	170000	302336730	2575	2575	2575	2575	0
132	20230605	165900	302336730	2575	2575	2575	2575	0
133	20230605	165800	302336730	2575	2575	2575	2575	0
134	20230605	165700	302336730	2575	2575	2575	2575	0
135	20230605	165600	302336730	2575	2575	2575	2575	0
136	20230605	165500	302336730	2575	2575	2575	2575	0
137	20230605	165400	302336730	2575	2575	2575	2575	0
138	20230605	165300	302336730	2575	2575	2575	2575	0
139	20230605	165200	302336730	2575	2575	2575	2575	0
140	20230605	165100	302336730	2575	2575	2575	2575	0
141	20230605	165000	302336730	2575	2575	2575	2575	0
142	20230605	164900	302336730	2575	2575	2575	2575	0
143	20230605	164800	302336730	2575	2575	2575	2575	0
144	20230605	164700	302336730	2575	2575	2575	2575	0
145	20230605	164600	302336730	2575	2575	2575	2575	0
146	20230605	164500	302336730	2575	2575	2575	2575	0
147	20230605	164400	302336730	2575	2575	2575	2575	0
148	20230605	164300	302336730	2575	2575	2575	2575	0
149	20230605	164200	302336730	2575	2575	2575	2575	0
150	20230605	164100	302336730	2575	2575	2575	2575	0
151	20230605	164000	302336730	2575	2575	2575	2575	0
152	20230605	163900	302336730	2575	2575	2575	2575	1888
153	20230605	163800	302336730	2575	2575	2575	2575	0
154	20230605	163700	302336730	2575	2575	2575	2575	0
155	20230605	163600	302336730	2575	2575	2575	2575	0
156	20230605	163500	302336730	2575	2575	2575	2575	0
157	20230605	163400	302336730	2575	2575	2575	2575	0
158	20230605	163300	302336730	2575	2575	2575	2575	0
159	20230605	163200	302336730	2575	2575	2575	2575	0
160	20230605	163100	302336730	2575	2575	2575	2575	0
161	20230605	163000	302336730	2575	2575	2575	2575	0
162	20230605	162900	302336730	2575	2575	2575	2575	0
163	20230605	162800	302336730	2575	2575	2575	2575	0
164	20230605	162700	302336730	2575	2575	2575	2575	0
165	20230605	162600	302336730	2575	2575	2575	2575	0
166	20230605	162500	302336730	2575	2575	2575	2575	0
167	20230605	162400	302336730	2575	2575	2575	2575	0
168	20230605	162300	302336730	2575	2575	2575	2575	0
169	20230605	162200	302336730	2575	2575	2575	2575	0
170	20230605	162100	302336730	2575	2575	2575	2575	0
171	20230605	162000	302336730	2575	2575	2575	2575	0
172	20230605	161900	302336730	2575	2575	2575	2575	0
173	20230605	161800	302336730	2575	2575	2575	2575	0
174	20230605	161700	302336730	2575	2575	2575	2575	0
175	20230605	161600	302336730	2575	2575	2575	2575	0
176	20230605	161500	302336730	2575	2575	2575	2575	0
177	20230605	161400	302336730	2575	2575	2575	2575	0
178	20230605	161300	302336730	2575	2575	2575	2575	0
179	20230605	161200	302336730	2575	2575	2575	2575	0
180	20230605	161100	302336730	2575	2575	2575	2575	0
181	20230605	161000	302336730	2575	2575	2575	2575	0
182	20230605	160900	302336730	2575	2575	2575	2575	1888
183	20230605	160800	302336730	2575	2575	2575	2575	0
184	20230605	160700	302336730	2575	2575	2575	2575	0
185	20230605	160600	302336730	2575	2575	2575	2575	0
186	20230605	160500	302336730	2575	2575	2575	2575	0
187	20230605	160400	302336730	2575	2575	2575	2575	0
188	20230605	160300	302336730	2575	2575	2575	2575	0
189	20230605	160200	302336730	2575	2575	2575	2575	0
190	20230605	160100	302336730	2575	2575	2575	2575	0
191	20230605	160000	302336730	2575	2575	2575	2575	0
192	20230605	155900	302336730	2575	2575	2575	2575	0
193	20230605	155800	302336730	2575	2575	2575	2575	0
194	20230605	155700	302336730	2575	2575	2575	2575	0
195	20230605	155600	302336730	2575	2575	2575	2575	0
196	20230605	155500	302336730	2575	2575	2575	2575	0
197	20230605	155400	302336730	2575	2575	2575	2575	0
198	20230605	155300	302336730	2575	2575	2575	2575	0
199	20230605	155200	302336730	2575	2575	2575	2575	0
200	20230605	155100	302336730	2575	2575	2575	2575	0
201	20230605	155000	302336730	2575	2575	2575	2575	0
202	20230605	154900	302336730	2575	2575	2575	2575	0
203	20230605	154800	302336730	2575	2575	2575	2575	0
204	20230605	154700	302336730	2575	2575	2575	2575	0
205	20230605	154600	302336730	2575	2575	2575	2575	0
206	20230605	154500	302336730	2575	2575	2575	2575	0
207	20230605	154400	302336730	2575	2575	2575	2575	0
208	20230605	154300	302336730	2575	2575	2575	2575	0
209	20230605	154200	302336730	2575	2575	2575	2575	0
210	20230605	154100	302336730	2575	2575	2575	2575	0
211	20230605	154000	302336730	2575	2575	2575	2575	0
212	20230605	153900	302336730	2575	2575	2575	2575	1888
213	20230605	153800	302336730	2575	2575	2575	2575	0
214	20230605	153700	302336730	2575	2575	2575	2575	0
215	20230605	153600	302336730	2575	2575	2575	2575	0
216	20230605	153500	302336730	2575	2575	2575	2575	0
217	20230605	153400	302336730	2575	2575	2575	2575	0
218	20230605	153300	302336730	2575	2575	2575	2575	0
219	20230605	153200	302336730	2575	2575	2575	2575	0
220	20230605	153100	302336730	2575	2575	2575	2575	0
221	20230605	153000	302336730	2575	2575	2575	2575	1888
222	20230605	152900	297475130	2570	2570	2570	2570	0
223	20230605	152800	297475130	2570	2570	2570	2570	0
224	20230605	152700	297475130	2570	2570	2570	2570	0
225	20230605	152600	297475130	2570	2570	2570	2570	0
226	20230605	152500	297475130	2570	2570	2570	2570	0
227	20230605	152400	297475130	2570	2570	2570	2570	0
228	20230605	152300	297475130	2570	2570	2570	2570	0
229	20230605	152200	297475130	2570	2570	2570	2570	0
230	20230605	152100	297475130	2570	2570	2570	2570	0
231	20230605	152000	297475130	2570	2570	2570	2570	0
232	20230605	151900	297475130	2570	2570	2570	2570	3
233	20230605	151800	297467420	2570	2565	2570	2560	476
234	20230605	151700	296246735	2565	2565	2565	2565	577
235	20230605	151600	294766730	2570	2565	2570	2565	700
236	20230605	151500	292967760	2565	2560	2565	2560	976
237	20230605	151400	290464670	2560	2565	2565	2560	2
238	20230605	151300	290459545	2560	2560	2565	2560	603
239	20230605	151200	288914360	2565	2565	2565	2560	3
240	20230605	151100	288906670	2560	2560	2565	2560	3
241	20230605	151000	288898985	2565	2560	2565	2560	2
242	20230605	150900	288893860	2555	2560	2560	2555	2
243	20230605	150800	288888745	2565	2565	2565	2555	4
244	20230605	150700	288878500	2565	2565	2565	2555	33
245	20230605	150600	288794160	2555	2560	2565	2555	5
246	20230605	150500	288781355	2555	2565	2565	2555	42
247	20230605	150400	288673825	2555	2565	2565	2555	784
248	20230605	150300	286667425	2560	2560	2560	2560	2
249	20230605	150200	286662305	2565	2560	2565	2560	391
250	20230605	150100	285659395	2560	2560	2565	2560	3
251	20230605	150000	285651710	2560	2560	2565	2560	3
252	20230605	145900	285644025	2565	2565	2565	2565	1
253	20230605	145800	285641460	2560	2560	2560	2560	4
254	20230605	145700	285631220	2565	2565	2565	2565	0
255	20230605	145600	285631220	2565	2565	2565	2565	5
256	20230605	145500	285618395	2565	2565	2565	2565	0
257	20230605	145400	285618395	2565	2565	2565	2565	39
258	20230605	145300	285518360	2565	2560	2565	2560	60
259	20230605	145200	285364755	2565	2565	2565	2565	0
260	20230605	145100	285364755	2565	2565	2565	2560	42
261	20230605	145000	285257225	2565	2560	2565	2560	29
262	20230605	144900	285182980	2560	2560	2560	2560	0
263	20230605	144800	285182980	2560	2560	2560	2560	0
264	20230605	144700	285182980	2560	2560	2560	2560	10
265	20230605	144600	285157380	2560	2560	2560	2560	11
266	20230605	144500	285129220	2560	2560	2560	2560	1
267	20230605	144400	285126660	2560	2560	2560	2560	50
268	20230605	144300	284998660	2565	2565	2565	2565	0
269	20230605	144200	284998660	2565	2565	2565	2565	5
270	20230605	144100	284985835	2570	2570	2570	2570	0
271	20230605	144000	284985835	2570	2570	2570	2570	0
272	20230605	143900	284985835	2570	2570	2570	2570	0
273	20230605	143800	284985835	2570	2570	2570	2570	0
274	20230605	143700	284985835	2570	2560	2570	2560	818
275	20230605	143600	282887855	2560	2560	2560	2560	234
276	20230605	143500	282288815	2560	2560	2560	2560	0
277	20230605	143400	282288815	2560	2560	2560	2560	0
278	20230605	143300	282288815	2560	2565	2565	2560	228
279	20230605	143200	281705130	2560	2560	2560	2560	2851
280	20230605	143100	274406570	2560	2560	2560	2560	0
281	20230605	143000	274406570	2560	2560	2560	2560	2
282	20230605	142900	274401450	2555	2555	2555	2555	0
283	20230605	142800	274401450	2555	2560	2560	2555	7
284	20230605	142700	274383555	2560	2560	2560	2560	0
285	20230605	142600	274383555	2560	2560	2560	2560	1500
286	20230605	142500	270543555	2560	2560	2560	2560	0
287	20230605	142400	270543555	2560	2560	2560	2560	0
288	20230605	142300	270543555	2560	2560	2560	2560	0
289	20230605	142200	270543555	2560	2560	2560	2560	350
290	20230605	142100	269647555	2560	2560	2560	2560	0
291	20230605	142000	269647555	2560	2560	2560	2560	1
292	20230605	141900	269644995	2550	2555	2560	2550	1583
293	20230605	141800	265608085	2555	2555	2555	2555	10
294	20230605	141700	265582535	2555	2555	2555	2555	105
295	20230605	141600	265314260	2550	2555	2555	2550	125
296	20230605	141500	264995260	2560	2560	2560	2560	0
297	20230605	141400	264995260	2560	2560	2560	2560	0
298	20230605	141300	264995260	2560	2560	2560	2560	0
299	20230605	141200	264995260	2560	2560	2560	2560	5
300	20230605	141100	264982460	2560	2560	2560	2560	0
301	20230605	141000	264982460	2560	2560	2560	2560	0
302	20230605	140900	264982460	2560	2560	2560	2560	0
303	20230605	140800	264982460	2560	2560	2560	2560	100
304	20230605	140700	264726460	2560	2560	2560	2560	0
305	20230605	140600	264726460	2560	2560	2560	2560	0
306	20230605	140500	264726460	2560	2560	2560	2560	1
307	20230605	140400	264723900	2550	2550	2550	2550	0
308	20230605	140300	264723900	2550	2550	2550	2550	0
309	20230605	140200	264723900	2550	2550	2550	2550	1
310	20230605	140100	264721350	2550	2560	2560	2550	1895
311	20230605	140000	259881145	2560	2560	2560	2560	0
312	20230605	135900	259881145	2560	2555	2560	2555	4208
313	20230605	135800	249129685	2560	2560	2560	2560	250
314	20230605	135700	248489685	2560	2560	2560	2560	2000
315	20230605	135600	243369685	2560	2560	2560	2560	0
316	20230605	135500	243369685	2560	2560	2560	2560	2354
317	20230605	135400	237343445	2560	2560	2560	2560	0
318	20230605	135300	237343445	2560	2560	2560	2560	2132
319	20230605	135200	231885525	2560	2560	2560	2560	3214
320	20230605	135100	223657685	2560	2560	2560	2560	0
321	20230605	135000	223657685	2560	2555	2560	2555	4614
322	20230605	134900	211852840	2555	2555	2555	2555	0
323	20230605	134800	211852840	2555	2555	2555	2550	3631
324	20230605	134700	202585635	2550	2550	2555	2550	1602
325	20230605	134600	198500525	2555	2555	2555	2555	216
326	20230605	134500	197948645	2560	2560	2560	2555	1739
327	20230605	134400	193505010	2560	2560	2560	2560	0
328	20230605	134300	193505010	2560	2560	2560	2560	10
329	20230605	134200	193479410	2560	2560	2560	2560	70
330	20230605	134100	193300210	2560	2560	2560	2560	0
331	20230605	134000	193300210	2560	2560	2560	2560	0
332	20230605	133900	193300210	2560	2560	2560	2560	0
333	20230605	133800	193300210	2560	2560	2560	2560	1
334	20230605	133700	193297650	2560	2555	2560	2555	131
335	20230605	133600	192962480	2560	2560	2560	2560	0
336	20230605	133500	192962480	2560	2560	2560	2560	0
337	20230605	133400	192962480	2560	2560	2560	2560	0
338	20230605	133300	192962480	2560	2560	2560	2560	1
339	20230605	133200	192959920	2560	2560	2560	2560	0
340	20230605	133100	192959920	2560	2560	2560	2560	0
341	20230605	133000	192959920	2560	2560	2560	2560	1
342	20230605	132900	192957360	2555	2555	2555	2555	3186
343	20230605	132800	184817130	2555	2555	2555	2555	10
344	20230605	132700	184791580	2555	2555	2555	2555	10
345	20230605	132600	184766030	2550	2555	2555	2550	520
346	20230605	132500	183439930	2555	2555	2555	2555	50
347	20230605	132400	183312180	2555	2555	2555	2555	50
348	20230605	132300	183184430	2555	2555	2555	2555	20
349	20230605	132200	183133330	2555	2555	2555	2555	3012
350	20230605	132100	175437670	2560	2560	2560	2560	100
351	20230605	132000	175181670	2560	2560	2560	2560	0
352	20230605	131900	175181670	2560	2560	2560	2560	0
353	20230605	131800	175181670	2560	2560	2560	2560	0
354	20230605	131700	175181670	2560	2560	2560	2560	200
355	20230605	131600	174669670	2560	2560	2560	2560	1
356	20230605	131500	174667110	2555	2555	2555	2555	100
357	20230605	131400	174411610	2560	2560	2560	2560	0
358	20230605	131300	174411610	2560	2560	2560	2560	0
359	20230605	131200	174411610	2560	2560	2560	2560	7
360	20230605	131100	174393690	2555	2555	2555	2555	57
361	20230605	131000	174248055	2560	2560	2560	2560	0
362	20230605	130900	174248055	2560	2560	2560	2560	51
363	20230605	130800	174117495	2555	2555	2555	2555	30
364	20230605	130700	174040845	2560	2560	2560	2560	0
365	20230605	130600	174040845	2560	2560	2560	2560	0
366	20230605	130500	174040845	2560	2560	2560	2560	0
367	20230605	130400	174040845	2560	2560	2560	2560	0
368	20230605	130300	174040845	2560	2560	2560	2560	0
369	20230605	130200	174040845	2560	2560	2560	2560	1
370	20230605	130100	174038285	2555	2555	2555	2555	0
371	20230605	130000	174038285	2555	2555	2555	2555	0
372	20230605	125900	174038285	2555	2555	2555	2555	97
373	20230605	125800	173790450	2555	2555	2555	2555	0
374	20230605	125700	173790450	2555	2555	2555	2555	0
375	20230605	125600	173790450	2555	2555	2555	2555	30
376	20230605	125500	173713800	2560	2560	2560	2560	0
377	20230605	125400	173713800	2560	2560	2560	2560	0
378	20230605	125300	173713800	2560	2560	2560	2560	0
379	20230605	125200	173713800	2560	2560	2560	2560	8
380	20230605	125100	173693320	2560	2560	2560	2560	0
381	20230605	125000	173693320	2560	2560	2560	2560	0
382	20230605	124900	173693320	2560	2560	2560	2560	0
383	20230605	124800	173693320	2560	2560	2560	2560	7
384	20230605	124700	173675400	2560	2560	2560	2560	0
385	20230605	124600	173675400	2560	2560	2560	2560	6
386	20230605	124500	173660040	2560	2560	2560	2560	11
387	20230605	124400	173631880	2560	2560	2560	2560	0
388	20230605	124300	173631880	2560	2560	2560	2560	0
389	20230605	124200	173631880	2560	2560	2560	2560	390
390	20230605	124100	172633480	2560	2560	2560	2560	0
391	20230605	124000	172633480	2560	2560	2560	2560	50
392	20230605	123900	172505480	2560	2560	2560	2560	0
393	20230605	123800	172505480	2560	2560	2560	2560	66
394	20230605	123700	172336520	2560	2560	2560	2560	100
395	20230605	123600	172080520	2560	2560	2560	2560	2
396	20230605	123500	172075400	2560	2560	2560	2560	0
397	20230605	123400	172075400	2560	2560	2560	2560	0
398	20230605	123300	172075400	2560	2560	2560	2560	2
399	20230605	123200	172070280	2560	2560	2560	2560	195
400	20230605	123100	171571080	2560	2560	2560	2560	196
401	20230605	123000	171069320	2555	2560	2560	2555	3964
402	20230605	122900	160928595	2565	2565	2565	2565	0
403	20230605	122800	160928595	2565	2560	2565	2560	394
404	20230605	122700	159918985	2565	2565	2565	2565	23
405	20230605	122600	159859990	2565	2565	2565	2565	0
406	20230605	122500	159859990	2565	2565	2565	2565	0
407	20230605	122400	159859990	2565	2560	2565	2560	701
408	20230605	122300	158065425	2565	2565	2565	2565	0
409	20230605	122200	158065425	2565	2565	2565	2565	0
410	20230605	122100	158065425	2565	2565	2565	2565	0
411	20230605	122000	158065425	2565	2565	2565	2565	1
412	20230605	121900	158062860	2560	2560	2560	2560	3
413	20230605	121800	158055180	2560	2560	2560	2560	400
414	20230605	121700	157031180	2565	2560	2565	2560	1001
415	20230605	121600	154468615	2565	2565	2565	2565	0
416	20230605	121500	154468615	2565	2565	2565	2565	1
417	20230605	121400	154466050	2565	2565	2565	2565	0
418	20230605	121300	154466050	2565	2565	2565	2565	400
419	20230605	121200	153440050	2570	2570	2570	2570	0
420	20230605	121100	153440050	2570	2570	2570	2570	0
421	20230605	121000	153440050	2570	2570	2570	2570	0
422	20230605	120900	153440050	2570	2570	2570	2570	0
423	20230605	120800	153440050	2570	2570	2570	2570	1
424	20230605	120700	153437480	2560	2560	2570	2560	21
425	20230605	120600	153383710	2570	2570	2570	2570	0
426	20230605	120500	153383710	2570	2570	2570	2570	0
427	20230605	120400	153383710	2570	2570	2570	2570	0
428	20230605	120300	153383710	2570	2570	2570	2570	0
429	20230605	120200	153383710	2570	2570	2570	2570	0
430	20230605	120100	153383710	2570	2570	2570	2570	0
431	20230605	120000	153383710	2570	2570	2570	2570	0
432	20230605	115900	153383710	2570	2570	2570	2570	0
433	20230605	115800	153383710	2570	2570	2570	2570	0
434	20230605	115700	153383710	2570	2570	2570	2570	0
435	20230605	115600	153383710	2570	2570	2570	2570	2
436	20230605	115500	153378570	2570	2570	2570	2570	1
437	20230605	115400	153376000	2560	2570	2570	2560	1040
438	20230605	115300	150712060	2570	2570	2570	2570	0
439	20230605	115200	150712060	2570	2570	2570	2570	0
440	20230605	115100	150712060	2570	2570	2570	2570	0
441	20230605	115000	150712060	2570	2570	2570	2570	0
442	20230605	114900	150712060	2570	2570	2570	2570	0
443	20230605	114800	150712060	2570	2570	2570	2570	0
444	20230605	114700	150712060	2570	2570	2570	2570	0
445	20230605	114600	150712060	2570	2570	2570	2570	0
446	20230605	114500	150712060	2570	2565	2570	2565	84
447	20230605	114400	150496595	2570	2570	2570	2570	1
448	20230605	114300	150494025	2565	2565	2565	2565	0
449	20230605	114200	150494025	2565	2565	2565	2565	300
450	20230605	114100	149724525	2570	2570	2570	2570	0
451	20230605	114000	149724525	2570	2570	2570	2570	125
452	20230605	113900	149403275	2570	2570	2570	2570	80
453	20230605	113800	149197675	2570	2570	2570	2570	1
454	20230605	113700	149195105	2565	2565	2565	2565	20
455	20230605	113600	149143805	2570	2570	2570	2570	1
456	20230605	113500	149141235	2565	2565	2565	2565	500
457	20230605	113400	147858735	2565	2565	2565	2565	1023
458	20230605	113300	145234740	2565	2565	2565	2565	0
459	20230605	113200	145234740	2565	2565	2565	2565	391
460	20230605	113100	144231825	2565	2565	2565	2565	78
461	20230605	113000	144031755	2565	2565	2565	2565	248
462	20230605	112900	143395635	2565	2565	2565	2565	0
463	20230605	112800	143395635	2565	2565	2565	2565	327
464	20230605	112700	142556880	2565	2565	2565	2565	1
465	20230605	112600	142554315	2560	2560	2560	2560	0
466	20230605	112500	142554315	2560	2560	2560	2560	38
467	20230605	112400	142457035	2565	2565	2565	2565	0
468	20230605	112300	142457035	2565	2565	2565	2565	9544
469	20230605	112200	117976675	2565	2565	2565	2565	0
470	20230605	112100	117976675	2565	2565	2565	2565	0
471	20230605	112000	117976675	2565	2565	2565	2565	0
472	20230605	111900	117976675	2565	2560	2565	2560	201
473	20230605	111800	117462110	2565	2565	2565	2565	0
474	20230605	111700	117462110	2565	2565	2565	2565	1
475	20230605	111600	117459545	2560	2560	2560	2560	131
476	20230605	111500	117124185	2565	2565	2565	2565	0
477	20230605	111400	117124185	2565	2565	2565	2565	0
478	20230605	111300	117124185	2565	2565	2565	2565	0
479	20230605	111200	117124185	2565	2560	2565	2560	3
480	20230605	111100	117116500	2560	2560	2560	2560	998
481	20230605	111000	114561620	2565	2565	2565	2565	1326
482	20230605	110900	111160430	2565	2565	2565	2565	59
483	20230605	110800	111009095	2565	2565	2565	2565	0
484	20230605	110700	111009095	2565	2565	2565	2565	175
485	20230605	110600	110560220	2560	2560	2560	2560	208
486	20230605	110500	110027740	2560	2560	2560	2560	2000
487	20230605	110400	104907740	2560	2560	2560	2560	0
488	20230605	110300	104907740	2560	2560	2560	2560	280
489	20230605	110200	104190940	2560	2560	2560	2560	9
490	20230605	110100	104167900	2560	2560	2560	2560	0
491	20230605	110000	104167900	2560	2560	2560	2560	0
492	20230605	105900	104167900	2560	2560	2560	2560	0
493	20230605	105800	104167900	2560	2560	2560	2560	102
494	20230605	105700	103906780	2560	2560	2560	2560	10
495	20230605	105600	103881180	2560	2560	2560	2560	0
496	20230605	105500	103881180	2560	2560	2560	2560	0
497	20230605	105400	103881180	2560	2560	2560	2560	390
498	20230605	105300	102882780	2560	2560	2560	2560	0
499	20230605	105200	102882780	2560	2560	2560	2560	65
500	20230605	105100	102716380	2560	2555	2560	2555	158
501	20230605	105000	102312065	2555	2555	2555	2555	593
502	20230605	104900	100796950	2555	2560	2560	2555	78
503	20230605	104800	100597460	2560	2560	2560	2560	0
504	20230605	104700	100597460	2560	2560	2560	2560	5
505	20230605	104600	100584660	2555	2555	2555	2555	0
506	20230605	104500	100584660	2555	2560	2560	2555	1191
507	20230605	104400	97541630	2560	2560	2560	2560	10
508	20230605	104300	97516030	2560	2560	2560	2560	46
509	20230605	104200	97398270	2560	2560	2560	2560	0
510	20230605	104100	97398270	2560	2560	2560	2560	0
511	20230605	104000	97398270	2560	2560	2560	2560	0
512	20230605	103900	97398270	2560	2560	2560	2560	200
513	20230605	103800	96886270	2560	2560	2560	2560	0
514	20230605	103700	96886270	2560	2560	2560	2560	20
515	20230605	103600	96835070	2560	2560	2560	2560	0
516	20230605	103500	96835070	2560	2560	2560	2560	0
517	20230605	103400	96835070	2560	2560	2560	2560	1
518	20230605	103300	96832510	2560	2560	2560	2560	0
519	20230605	103200	96832510	2560	2560	2560	2560	0
520	20230605	103100	96832510	2560	2560	2560	2560	1
521	20230605	103000	96829950	2560	2560	2560	2560	0
522	20230605	102900	96829950	2560	2555	2560	2555	78
523	20230605	102800	96630655	2555	2555	2555	2555	6
524	20230605	102700	96615325	2555	2555	2555	2555	0
525	20230605	102600	96615325	2555	2555	2555	2555	1917
526	20230605	102500	91717390	2555	2555	2555	2555	160
527	20230605	102400	91308590	2555	2555	2555	2555	0
528	20230605	102300	91308590	2555	2555	2555	2555	501
529	20230605	102200	90028535	2555	2555	2555	2555	0
530	20230605	102100	90028535	2555	2555	2555	2555	888
531	20230605	102000	87759695	2560	2560	2560	2560	0
532	20230605	101900	87759695	2560	2555	2560	2555	391
533	20230605	101800	86760685	2555	2555	2555	2555	23
534	20230605	101700	86701920	2560	2560	2560	2555	666
535	20230605	101600	84997070	2560	2560	2560	2560	0
536	20230605	101500	84997070	2560	2560	2560	2560	0
537	20230605	101400	84997070	2560	2560	2560	2560	0
538	20230605	101300	84997070	2560	2560	2560	2560	0
539	20230605	101200	84997070	2560	2560	2560	2560	8
540	20230605	101100	84976590	2560	2560	2560	2560	1000
541	20230605	101000	82416590	2560	2560	2560	2560	0
542	20230605	100900	82416590	2560	2560	2560	2560	0
543	20230605	100800	82416590	2560	2560	2560	2560	0
544	20230605	100700	82416590	2560	2560	2560	2560	2
545	20230605	100600	82411470	2560	2560	2560	2560	119
546	20230605	100500	82106830	2560	2560	2560	2560	0
547	20230605	100400	82106830	2560	2560	2560	2560	0
548	20230605	100300	82106830	2560	2560	2560	2560	1802
549	20230605	100200	77493710	2565	2565	2565	2565	0
550	20230605	100100	77493710	2565	2565	2565	2565	40
551	20230605	100000	77391110	2565	2560	2565	2560	25
552	20230605	095900	77327005	2565	2560	2565	2560	232
553	20230605	095800	76733080	2565	2565	2565	2560	1078
554	20230605	095700	73973010	2565	2565	2565	2560	3276
555	20230605	095600	65585070	2565	2565	2565	2565	0
556	20230605	095500	65585070	2565	2565	2565	2565	0
557	20230605	095400	65585070	2565	2560	2565	2560	116
558	20230605	095300	65288105	2565	2560	2565	2560	82
559	20230605	095200	65078180	2565	2565	2565	2565	0
560	20230605	095100	65078180	2565	2565	2565	2565	2
561	20230605	095000	65073050	2565	2565	2565	2565	0
562	20230605	094900	65073050	2565	2565	2565	2565	0
563	20230605	094800	65073050	2565	2565	2565	2565	0
564	20230605	094700	65073050	2565	2565	2565	2565	0
565	20230605	094600	65073050	2565	2565	2565	2565	0
566	20230605	094500	65073050	2565	2565	2565	2565	0
567	20230605	094400	65073050	2565	2565	2565	2565	0
568	20230605	094300	65073050	2565	2565	2565	2565	30
569	20230605	094200	64996100	2565	2565	2565	2565	1
570	20230605	094100	64993535	2550	2555	2555	2550	499
571	20230605	094000	63720795	2565	2565	2565	2565	30
572	20230605	093900	63643845	2565	2565	2565	2555	2004
573	20230605	093800	58523585	2555	2565	2565	2555	216
574	20230605	093700	57971540	2565	2565	2565	2560	53
575	20230605	093600	57835830	2565	2560	2565	2560	789
576	20230605	093500	55814185	2560	2555	2560	2555	636
577	20230605	093400	54189200	2555	2555	2555	2555	0
578	20230605	093300	54189200	2555	2560	2560	2555	103
579	20230605	093200	53926020	2560	2560	2560	2560	0
580	20230605	093100	53926020	2560	2560	2560	2560	0
581	20230605	093000	53926020	2560	2560	2560	2555	630
582	20230605	092900	52315365	2560	2560	2560	2560	300
583	20230605	092800	51547365	2560	2560	2560	2560	600
584	20230605	092700	50011365	2565	2565	2565	2565	400
585	20230605	092600	48985365	2565	2565	2565	2565	300
586	20230605	092500	48215865	2565	2555	2565	2555	426
587	20230605	092400	47127425	2565	2565	2565	2555	603
588	20230605	092300	45580740	2555	2555	2555	2555	500
589	20230605	092200	44303240	2565	2565	2565	2565	947
590	20230605	092100	41874185	2565	2565	2565	2565	300
591	20230605	092000	41104685	2565	2565	2565	2565	500
592	20230605	091900	39822185	2570	2565	2570	2555	4053
593	20230605	091800	29450455	2565	2570	2570	2565	31
594	20230605	091700	29370935	2565	2565	2565	2565	2093
595	20230605	091600	24002390	2570	2570	2570	2570	173
596	20230605	091500	23557780	2565	2565	2565	2565	308
597	20230605	091400	22767760	2565	2565	2565	2565	200
598	20230605	091300	22254760	2570	2570	2570	2570	2
599	20230605	091200	22249620	2570	2570	2570	2570	619
600	20230605	091100	20658790	2575	2570	2575	2570	1002
601	20230605	091000	18083640	2575	2570	2575	2570	1401
602	20230605	090900	14483065	2575	2575	2575	2575	1
603	20230605	090800	14480490	2565	2570	2570	2565	455
604	20230605	090700	13312830	2570	2570	2580	2570	545
605	20230605	090600	11911950	2570	2570	2570	2570	2
606	20230605	090500	11906810	2570	2570	2570	2560	126
607	20230605	090400	11583640	2560	2565	2565	2560	225
608	20230605	090300	11006520	2565	2560	2565	2555	2696
609	20230605	090200	4112520	2560	2560	2560	2560	0
610	20230605	090100	4112520	2560	2560	2560	2560	100
611	20230605	090000	3856520	2555	2555	2555	2555	1304