KissMeData/340440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205200	1421532800	2710	2710	2710	2710	28198
3	20230605	205100	1421532800	2710	2710	2710	2710	0
4	20230605	205000	1421532800	2710	2710	2710	2710	0
5	20230605	204900	1421532800	2710	2710	2710	2710	0
6	20230605	204800	1421532800	2710	2710	2710	2710	0
7	20230605	204700	1421532800	2710	2710	2710	2710	0
8	20230605	204600	1421532800	2710	2710	2710	2710	0
9	20230605	204500	1421532800	2710	2710	2710	2710	0
10	20230605	204400	1421532800	2710	2710	2710	2710	0
11	20230605	204300	1421532800	2710	2710	2710	2710	0
12	20230605	204200	1421532800	2710	2710	2710	2710	0
13	20230605	204100	1421532800	2710	2710	2710	2710	0
14	20230605	204000	1421532800	2710	2710	2710	2710	0
15	20230605	203900	1421532800	2710	2710	2710	2710	0
16	20230605	203800	1421532800	2710	2710	2710	2710	0
17	20230605	203700	1421532800	2710	2710	2710	2710	0
18	20230605	203600	1421532800	2710	2710	2710	2710	0
19	20230605	203500	1421532800	2710	2710	2710	2710	0
20	20230605	203400	1421532800	2710	2710	2710	2710	0
21	20230605	203300	1421532800	2710	2710	2710	2710	0
22	20230605	203200	1421532800	2710	2710	2710	2710	0
23	20230605	203100	1421532800	2710	2710	2710	2710	0
24	20230605	203000	1421532800	2710	2710	2710	2710	0
25	20230605	202900	1421532800	2710	2710	2710	2710	0
26	20230605	202800	1421532800	2710	2710	2710	2710	0
27	20230605	202700	1421532800	2710	2710	2710	2710	0
28	20230605	202600	1421532800	2710	2710	2710	2710	0
29	20230605	202500	1421532800	2710	2710	2710	2710	0
30	20230605	202400	1421532800	2710	2710	2710	2710	0
31	20230605	202300	1421532800	2710	2710	2710	2710	0
32	20230605	202200	1421532800	2710	2710	2710	2710	28198
33	20230605	202100	1421532800	2710	2710	2710	2710	0
34	20230605	202000	1421532800	2710	2710	2710	2710	0
35	20230605	201900	1421532800	2710	2710	2710	2710	0
36	20230605	201800	1421532800	2710	2710	2710	2710	0
37	20230605	201700	1421532800	2710	2710	2710	2710	0
38	20230605	201600	1421532800	2710	2710	2710	2710	0
39	20230605	201500	1421532800	2710	2710	2710	2710	0
40	20230605	201400	1421532800	2710	2710	2710	2710	0
41	20230605	201300	1421532800	2710	2710	2710	2710	0
42	20230605	201200	1421532800	2710	2710	2710	2710	0
43	20230605	201100	1421532800	2710	2710	2710	2710	0
44	20230605	201000	1421532800	2710	2710	2710	2710	0
45	20230605	200900	1421532800	2710	2710	2710	2710	0
46	20230605	200800	1421532800	2710	2710	2710	2710	0
47	20230605	200700	1421532800	2710	2710	2710	2710	0
48	20230605	200600	1421532800	2710	2710	2710	2710	0
49	20230605	200500	1421532800	2710	2710	2710	2710	0
50	20230605	200400	1421532800	2710	2710	2710	2710	0
51	20230605	200300	1421532800	2710	2710	2710	2710	0
52	20230605	200200	1421532800	2710	2710	2710	2710	0
53	20230605	200100	1421532800	2710	2710	2710	2710	0
54	20230605	200000	1421532800	2710	2710	2710	2710	0
55	20230605	195900	1421532800	2710	2710	2710	2710	0
56	20230605	195800	1421532800	2710	2710	2710	2710	0
57	20230605	195700	1421532800	2710	2710	2710	2710	0
58	20230605	195600	1421532800	2710	2710	2710	2710	0
59	20230605	195500	1421532800	2710	2710	2710	2710	0
60	20230605	195400	1421532800	2710	2710	2710	2710	0
61	20230605	195300	1421532800	2710	2710	2710	2710	0
62	20230605	195200	1421532800	2710	2710	2710	2710	28198
63	20230605	195100	1421532800	2710	2710	2710	2710	0
64	20230605	195000	1421532800	2710	2710	2710	2710	0
65	20230605	194900	1421532800	2710	2710	2710	2710	0
66	20230605	194800	1421532800	2710	2710	2710	2710	0
67	20230605	194700	1421532800	2710	2710	2710	2710	0
68	20230605	194600	1421532800	2710	2710	2710	2710	0
69	20230605	194500	1421532800	2710	2710	2710	2710	0
70	20230605	194400	1421532800	2710	2710	2710	2710	0
71	20230605	194300	1421532800	2710	2710	2710	2710	0
72	20230605	194200	1421532800	2710	2710	2710	2710	0
73	20230605	194100	1421532800	2710	2710	2710	2710	0
74	20230605	194000	1421532800	2710	2710	2710	2710	0
75	20230605	193900	1421532800	2710	2710	2710	2710	0
76	20230605	193800	1421532800	2710	2710	2710	2710	0
77	20230605	193700	1421532800	2710	2710	2710	2710	0
78	20230605	193600	1421532800	2710	2710	2710	2710	0
79	20230605	193500	1421532800	2710	2710	2710	2710	0
80	20230605	193400	1421532800	2710	2710	2710	2710	0
81	20230605	193300	1421532800	2710	2710	2710	2710	0
82	20230605	193200	1421532800	2710	2710	2710	2710	0
83	20230605	193100	1421532800	2710	2710	2710	2710	0
84	20230605	193000	1421532800	2710	2710	2710	2710	0
85	20230605	192900	1421532800	2710	2710	2710	2710	0
86	20230605	192800	1421532800	2710	2710	2710	2710	0
87	20230605	192700	1421532800	2710	2710	2710	2710	0
88	20230605	192600	1421532800	2710	2710	2710	2710	0
89	20230605	192500	1421532800	2710	2710	2710	2710	0
90	20230605	192400	1421532800	2710	2710	2710	2710	0
91	20230605	192300	1421532800	2710	2710	2710	2710	0
92	20230605	192200	1421532800	2710	2710	2710	2710	28198
93	20230605	192100	1421532800	2710	2710	2710	2710	0
94	20230605	192000	1421532800	2710	2710	2710	2710	0
95	20230605	191900	1421532800	2710	2710	2710	2710	0
96	20230605	191800	1421532800	2710	2710	2710	2710	0
97	20230605	191700	1421532800	2710	2710	2710	2710	0
98	20230605	191600	1421532800	2710	2710	2710	2710	0
99	20230605	191500	1421532800	2710	2710	2710	2710	0
100	20230605	191400	1421532800	2710	2710	2710	2710	0
101	20230605	191300	1421532800	2710	2710	2710	2710	0
102	20230605	191200	1421532800	2710	2710	2710	2710	0
103	20230605	191100	1421532800	2710	2710	2710	2710	0
104	20230605	191000	1421532800	2710	2710	2710	2710	0
105	20230605	190900	1421532800	2710	2710	2710	2710	0
106	20230605	190800	1421532800	2710	2710	2710	2710	0
107	20230605	190700	1421532800	2710	2710	2710	2710	0
108	20230605	190600	1421532800	2710	2710	2710	2710	0
109	20230605	190500	1421532800	2710	2710	2710	2710	0
110	20230605	190400	1421532800	2710	2710	2710	2710	0
111	20230605	190300	1421532800	2710	2710	2710	2710	0
112	20230605	190200	1421532800	2710	2710	2710	2710	0
113	20230605	190100	1421532800	2710	2710	2710	2710	0
114	20230605	190000	1421532800	2710	2710	2710	2710	0
115	20230605	185900	1421532800	2710	2710	2710	2710	0
116	20230605	185800	1421532800	2710	2710	2710	2710	0
117	20230605	185700	1421532800	2710	2710	2710	2710	0
118	20230605	185600	1421532800	2710	2710	2710	2710	0
119	20230605	185500	1421532800	2710	2710	2710	2710	0
120	20230605	185400	1421532800	2710	2710	2710	2710	0
121	20230605	185300	1421532800	2710	2710	2710	2710	0
122	20230605	185200	1421532800	2710	2710	2710	2710	28198
123	20230605	185100	1421532800	2710	2710	2710	2710	0
124	20230605	185000	1421532800	2710	2710	2710	2710	0
125	20230605	184900	1421532800	2710	2710	2710	2710	0
126	20230605	184800	1421532800	2710	2710	2710	2710	0
127	20230605	184700	1421532800	2710	2710	2710	2710	0
128	20230605	184600	1421532800	2710	2710	2710	2710	0
129	20230605	184500	1421532800	2710	2710	2710	2710	0
130	20230605	184400	1421532800	2710	2710	2710	2710	0
131	20230605	184300	1421532800	2710	2710	2710	2710	0
132	20230605	184200	1421532800	2710	2710	2710	2710	0
133	20230605	184100	1421532800	2710	2710	2710	2710	0
134	20230605	184000	1421532800	2710	2710	2710	2710	0
135	20230605	183900	1421532800	2710	2710	2710	2710	0
136	20230605	183800	1421532800	2710	2710	2710	2710	0
137	20230605	183700	1421532800	2710	2710	2710	2710	0
138	20230605	183600	1421532800	2710	2710	2710	2710	0
139	20230605	183500	1421532800	2710	2710	2710	2710	0
140	20230605	183400	1421532800	2710	2710	2710	2710	0
141	20230605	183300	1421532800	2710	2710	2710	2710	0
142	20230605	183200	1421532800	2710	2710	2710	2710	0
143	20230605	183100	1421532800	2710	2710	2710	2710	0
144	20230605	183000	1421532800	2710	2710	2710	2710	0
145	20230605	182900	1421532800	2710	2710	2710	2710	0
146	20230605	182800	1421532800	2710	2710	2710	2710	0
147	20230605	182700	1421532800	2710	2710	2710	2710	0
148	20230605	182600	1421532800	2710	2710	2710	2710	0
149	20230605	182500	1421532800	2710	2710	2710	2710	0
150	20230605	182400	1421532800	2710	2710	2710	2710	0
151	20230605	182300	1421532800	2710	2710	2710	2710	0
152	20230605	182200	1421532800	2710	2710	2710	2710	28198
153	20230605	182100	1421532800	2710	2710	2710	2710	0
154	20230605	182000	1421532800	2710	2710	2710	2710	0
155	20230605	181900	1421532800	2710	2710	2710	2710	0
156	20230605	181800	1421532800	2710	2710	2710	2710	0
157	20230605	181700	1421532800	2710	2710	2710	2710	0
158	20230605	181600	1421532800	2710	2710	2710	2710	0
159	20230605	181500	1421532800	2710	2710	2710	2710	0
160	20230605	181400	1421532800	2710	2710	2710	2710	0
161	20230605	181300	1421532800	2710	2710	2710	2710	0
162	20230605	181200	1421532800	2710	2710	2710	2710	0
163	20230605	181100	1421532800	2710	2710	2710	2710	0
164	20230605	181000	1421532800	2710	2710	2710	2710	0
165	20230605	180900	1421532800	2710	2710	2710	2710	0
166	20230605	180800	1421532800	2710	2710	2710	2710	0
167	20230605	180700	1421532800	2710	2710	2710	2710	0
168	20230605	180600	1421532800	2710	2710	2710	2710	0
169	20230605	180500	1421532800	2710	2710	2710	2710	0
170	20230605	180400	1421532800	2710	2710	2710	2710	0
171	20230605	180300	1421532800	2710	2710	2710	2710	0
172	20230605	180200	1421532800	2710	2710	2710	2710	0
173	20230605	180100	1421532800	2710	2710	2710	2710	0
174	20230605	180000	1421532800	2710	2710	2710	2710	0
175	20230605	175900	1421532800	2710	2710	2710	2710	0
176	20230605	175800	1421532800	2710	2710	2710	2710	0
177	20230605	175700	1421532800	2710	2710	2710	2710	0
178	20230605	175600	1421532800	2710	2710	2710	2710	0
179	20230605	175500	1421532800	2710	2710	2710	2710	0
180	20230605	175400	1421532800	2710	2710	2710	2710	0
181	20230605	175300	1421532800	2710	2710	2710	2710	0
182	20230605	175200	1421532800	2710	2710	2710	2710	28198
183	20230605	175100	1421532800	2710	2710	2710	2710	0
184	20230605	175000	1421532800	2710	2710	2710	2710	0
185	20230605	174900	1421532800	2710	2710	2710	2710	0
186	20230605	174800	1421532800	2710	2710	2710	2710	0
187	20230605	174700	1421532800	2710	2710	2710	2710	0
188	20230605	174600	1421532800	2710	2710	2710	2710	0
189	20230605	174500	1421532800	2710	2710	2710	2710	0
190	20230605	174400	1421532800	2710	2710	2710	2710	0
191	20230605	174300	1421532800	2710	2710	2710	2710	0
192	20230605	174200	1421532800	2710	2710	2710	2710	0
193	20230605	174100	1421532800	2710	2710	2710	2710	0
194	20230605	174000	1421532800	2710	2710	2710	2710	0
195	20230605	173900	1421532800	2710	2710	2710	2710	0
196	20230605	173800	1421532800	2710	2710	2710	2710	0
197	20230605	173700	1421532800	2710	2710	2710	2710	0
198	20230605	173600	1421532800	2710	2710	2710	2710	0
199	20230605	173500	1421532800	2710	2710	2710	2710	0
200	20230605	173400	1421532800	2710	2710	2710	2710	0
201	20230605	173300	1421532800	2710	2710	2710	2710	0
202	20230605	173200	1421532800	2710	2710	2710	2710	0
203	20230605	173100	1421532800	2710	2710	2710	2710	0
204	20230605	173000	1421532800	2710	2710	2710	2710	0
205	20230605	172900	1421532800	2710	2710	2710	2710	0
206	20230605	172800	1421532800	2710	2710	2710	2710	0
207	20230605	172700	1421532800	2710	2710	2710	2710	0
208	20230605	172600	1421532800	2710	2710	2710	2710	0
209	20230605	172500	1421532800	2710	2710	2710	2710	0
210	20230605	172400	1421532800	2710	2710	2710	2710	0
211	20230605	172300	1421532800	2710	2710	2710	2710	0
212	20230605	172200	1421532800	2710	2710	2710	2710	28198
213	20230605	172100	1421532800	2710	2710	2710	2710	0
214	20230605	172000	1421532800	2710	2710	2710	2710	0
215	20230605	171900	1421532800	2710	2710	2710	2710	0
216	20230605	171800	1421532800	2710	2710	2710	2710	0
217	20230605	171700	1421532800	2710	2710	2710	2710	0
218	20230605	171600	1421532800	2710	2710	2710	2710	0
219	20230605	171500	1421532800	2710	2710	2710	2710	0
220	20230605	171400	1421532800	2710	2710	2710	2710	0
221	20230605	171300	1421532800	2710	2710	2710	2710	0
222	20230605	171200	1421532800	2710	2710	2710	2710	0
223	20230605	171100	1421532800	2710	2710	2710	2710	0
224	20230605	171000	1421532800	2710	2710	2710	2710	0
225	20230605	170900	1421532800	2710	2710	2710	2710	0
226	20230605	170800	1421532800	2710	2710	2710	2710	0
227	20230605	170700	1421532800	2710	2710	2710	2710	0
228	20230605	170600	1421532800	2710	2710	2710	2710	0
229	20230605	170500	1421532800	2710	2710	2710	2710	0
230	20230605	170400	1421532800	2710	2710	2710	2710	0
231	20230605	170300	1421532800	2710	2710	2710	2710	0
232	20230605	170200	1421532800	2710	2710	2710	2710	0
233	20230605	170100	1421532800	2710	2710	2710	2710	0
234	20230605	170000	1421532800	2710	2710	2710	2710	0
235	20230605	165900	1421532800	2710	2710	2710	2710	0
236	20230605	165800	1421532800	2710	2710	2710	2710	0
237	20230605	165700	1421532800	2710	2710	2710	2710	0
238	20230605	165600	1421532800	2710	2710	2710	2710	0
239	20230605	165500	1421532800	2710	2710	2710	2710	0
240	20230605	165400	1421532800	2710	2710	2710	2710	0
241	20230605	165300	1421532800	2710	2710	2710	2710	0
242	20230605	165200	1421532800	2710	2710	2710	2710	28198
243	20230605	165100	1421532800	2710	2710	2710	2710	0
244	20230605	165000	1421532800	2710	2710	2710	2710	0
245	20230605	164900	1421532800	2710	2710	2710	2710	0
246	20230605	164800	1421532800	2710	2710	2710	2710	0
247	20230605	164700	1421532800	2710	2710	2710	2710	0
248	20230605	164600	1421532800	2710	2710	2710	2710	0
249	20230605	164500	1421532800	2710	2710	2710	2710	0
250	20230605	164400	1421532800	2710	2710	2710	2710	0
251	20230605	164300	1421532800	2710	2710	2710	2710	0
252	20230605	164200	1421532800	2710	2710	2710	2710	0
253	20230605	164100	1421532800	2710	2710	2710	2710	0
254	20230605	164000	1421532800	2710	2710	2710	2710	0
255	20230605	163900	1421532800	2710	2710	2710	2710	0
256	20230605	163800	1421532800	2710	2710	2710	2710	0
257	20230605	163700	1421532800	2710	2710	2710	2710	0
258	20230605	163600	1421532800	2710	2710	2710	2710	0
259	20230605	163500	1421532800	2710	2710	2710	2710	0
260	20230605	163400	1421532800	2710	2710	2710	2710	0
261	20230605	163300	1421532800	2710	2710	2710	2710	0
262	20230605	163200	1421532800	2710	2710	2710	2710	0
263	20230605	163100	1421532800	2710	2710	2710	2710	0
264	20230605	163000	1421532800	2710	2710	2710	2710	0
265	20230605	162900	1421532800	2710	2710	2710	2710	0
266	20230605	162800	1421532800	2710	2710	2710	2710	0
267	20230605	162700	1421532800	2710	2710	2710	2710	0
268	20230605	162600	1421532800	2710	2710	2710	2710	0
269	20230605	162500	1421532800	2710	2710	2710	2710	0
270	20230605	162400	1421532800	2710	2710	2710	2710	0
271	20230605	162300	1421532800	2710	2710	2710	2710	0
272	20230605	162200	1421532800	2710	2710	2710	2710	28198
273	20230605	162100	1421532800	2710	2710	2710	2710	0
274	20230605	162000	1421532800	2710	2710	2710	2710	0
275	20230605	161900	1421532800	2710	2710	2710	2710	0
276	20230605	161800	1421532800	2710	2710	2710	2710	0
277	20230605	161700	1421532800	2710	2710	2710	2710	0
278	20230605	161600	1421532800	2710	2710	2710	2710	0
279	20230605	161500	1421532800	2710	2710	2710	2710	0
280	20230605	161400	1421532800	2710	2710	2710	2710	0
281	20230605	161300	1421532800	2710	2710	2710	2710	0
282	20230605	161200	1421532800	2710	2710	2710	2710	0
283	20230605	161100	1421532800	2710	2710	2710	2710	0
284	20230605	161000	1421532800	2710	2710	2710	2710	0
285	20230605	160900	1421532800	2710	2710	2710	2710	0
286	20230605	160800	1421532800	2710	2710	2710	2710	0
287	20230605	160700	1421532800	2710	2710	2710	2710	0
288	20230605	160600	1421532800	2710	2710	2710	2710	0
289	20230605	160500	1421532800	2710	2710	2710	2710	0
290	20230605	160400	1421532800	2710	2710	2710	2710	0
291	20230605	160300	1421532800	2710	2710	2710	2710	0
292	20230605	160200	1421532800	2710	2710	2710	2710	0
293	20230605	160100	1421532800	2710	2710	2710	2710	0
294	20230605	160000	1421532800	2710	2710	2710	2710	0
295	20230605	155900	1421532800	2710	2710	2710	2710	0
296	20230605	155800	1421532800	2710	2710	2710	2710	0
297	20230605	155700	1421532800	2710	2710	2710	2710	0
298	20230605	155600	1421532800	2710	2710	2710	2710	0
299	20230605	155500	1421532800	2710	2710	2710	2710	0
300	20230605	155400	1421532800	2710	2710	2710	2710	0
301	20230605	155300	1421532800	2710	2710	2710	2710	0
302	20230605	155200	1421532800	2710	2710	2710	2710	28198
303	20230605	155100	1421532800	2710	2710	2710	2710	0
304	20230605	155000	1421532800	2710	2710	2710	2710	0
305	20230605	154900	1421532800	2710	2710	2710	2710	0
306	20230605	154800	1421532800	2710	2710	2710	2710	0
307	20230605	154700	1421532800	2710	2710	2710	2710	0
308	20230605	154600	1421532800	2710	2710	2710	2710	0
309	20230605	154500	1421532800	2710	2710	2710	2710	0
310	20230605	154400	1421532800	2710	2710	2710	2710	0
311	20230605	154300	1421532800	2710	2710	2710	2710	0
312	20230605	154200	1421532800	2710	2710	2710	2710	0
313	20230605	154100	1421532800	2710	2710	2710	2710	0
314	20230605	154000	1421532800	2710	2710	2710	2710	0
315	20230605	153900	1421532800	2710	2710	2710	2710	0
316	20230605	153800	1421532800	2710	2710	2710	2710	0
317	20230605	153700	1421532800	2710	2710	2710	2710	0
318	20230605	153600	1421532800	2710	2710	2710	2710	0
319	20230605	153500	1421532800	2710	2710	2710	2710	0
320	20230605	153400	1421532800	2710	2710	2710	2710	0
321	20230605	153300	1421532800	2710	2710	2710	2710	0
322	20230605	153200	1421532800	2710	2710	2710	2710	0
323	20230605	153100	1421532800	2710	2710	2710	2710	0
324	20230605	153000	1421532800	2710	2710	2710	2710	28198
325	20230605	152900	1345116220	2740	2740	2740	2740	0
326	20230605	152800	1345116220	2740	2740	2740	2740	0
327	20230605	152700	1345116220	2740	2740	2740	2740	0
328	20230605	152600	1345116220	2740	2740	2740	2740	0
329	20230605	152500	1345116220	2740	2740	2740	2740	0
330	20230605	152400	1345116220	2740	2740	2740	2740	0
331	20230605	152300	1345116220	2740	2740	2740	2740	0
332	20230605	152200	1345116220	2740	2740	2740	2740	0
333	20230605	152100	1345116220	2740	2740	2740	2740	0
334	20230605	152000	1345116220	2740	2740	2740	2740	0
335	20230605	151900	1345116220	2740	2740	2740	2730	690
336	20230605	151800	1343228870	2740	2725	2740	2725	289
337	20230605	151700	1342439400	2740	2740	2740	2740	15
338	20230605	151600	1342398300	2740	2740	2740	2740	364
339	20230605	151500	1341400940	2740	2725	2740	2725	45
340	20230605	151400	1341278300	2740	2735	2740	2725	868
341	20230605	151300	1338911335	2735	2735	2735	2735	100
342	20230605	151200	1338637835	2735	2735	2735	2735	40
343	20230605	151100	1338528435	2740	2735	2740	2735	2851
344	20230605	151000	1330729445	2735	2725	2735	2725	2001
345	20230605	150900	1325276710	2725	2725	2730	2725	2012
346	20230605	150800	1319793955	2730	2730	2730	2730	115
347	20230605	150700	1319480005	2730	2730	2730	2730	1995
348	20230605	150600	1314033655	2735	2735	2735	2735	182
349	20230605	150500	1313535885	2735	2740	2740	2735	2451
350	20230605	150400	1306832300	2740	2740	2740	2740	1
351	20230605	150300	1306829560	2735	2735	2735	2735	2
352	20230605	150200	1306824090	2740	2740	2740	2740	100
353	20230605	150100	1306550090	2740	2740	2740	2740	0
354	20230605	150000	1306550090	2740	2740	2740	2740	500
355	20230605	145900	1305180090	2735	2735	2735	2735	0
356	20230605	145800	1305180090	2735	2735	2735	2735	4
357	20230605	145700	1305169150	2745	2745	2745	2745	0
358	20230605	145600	1305169150	2745	2745	2745	2745	100
359	20230605	145500	1304894650	2745	2745	2745	2745	0
360	20230605	145400	1304894650	2745	2745	2745	2745	728
361	20230605	145300	1302896290	2745	2745	2745	2745	0
362	20230605	145200	1302896290	2745	2745	2745	2745	12
363	20230605	145100	1302863350	2745	2735	2745	2735	555
364	20230605	145000	1301345375	2730	2735	2735	2730	688
365	20230605	144900	1299466195	2735	2735	2735	2735	85
366	20230605	144800	1299233720	2730	2735	2735	2730	678
367	20230605	144700	1297379395	2735	2735	2735	2735	15
368	20230605	144600	1297338370	2750	2750	2750	2750	1
369	20230605	144500	1297335620	2745	2745	2745	2745	552
370	20230605	144400	1295820380	2745	2745	2745	2745	20
371	20230605	144300	1295765480	2745	2745	2745	2745	50
372	20230605	144200	1295628230	2745	2735	2745	2735	30
373	20230605	144100	1295546170	2735	2735	2735	2735	200
374	20230605	144000	1294999170	2740	2740	2740	2735	325
375	20230605	143900	1294109510	2745	2745	2745	2745	1
376	20230605	143800	1294106765	2740	2740	2740	2740	186
377	20230605	143700	1293597125	2740	2745	2745	2740	103
378	20230605	143600	1293314405	2750	2750	2750	2750	0
379	20230605	143500	1293314405	2750	2750	2750	2750	0
380	20230605	143400	1293314405	2750	2750	2750	2750	0
381	20230605	143300	1293314405	2750	2750	2750	2750	0
382	20230605	143200	1293314405	2750	2745	2750	2745	12
383	20230605	143100	1293281460	2750	2750	2750	2750	0
384	20230605	143000	1293281460	2750	2740	2750	2740	303
385	20230605	142900	1292451210	2745	2745	2745	2745	0
386	20230605	142800	1292451210	2745	2745	2745	2745	16
387	20230605	142700	1292407290	2745	2745	2745	2745	0
388	20230605	142600	1292407290	2745	2745	2745	2745	9
389	20230605	142500	1292382585	2745	2745	2745	2745	15
390	20230605	142400	1292341410	2750	2750	2750	2745	6
391	20230605	142300	1292324930	2750	2745	2750	2745	4
392	20230605	142200	1292313945	2745	2745	2745	2745	103
393	20230605	142100	1292031210	2745	2745	2745	2745	0
394	20230605	142000	1292031210	2745	2745	2745	2745	200
395	20230605	141900	1291482210	2745	2745	2745	2745	97
396	20230605	141800	1291215945	2740	2740	2740	2740	0
397	20230605	141700	1291215945	2740	2740	2740	2740	0
398	20230605	141600	1291215945	2740	2740	2740	2740	50
399	20230605	141500	1291078945	2735	2735	2735	2735	0
400	20230605	141400	1291078945	2735	2750	2750	2730	4015
401	20230605	141300	1280090840	2750	2750	2750	2750	170
402	20230605	141200	1279623340	2750	2750	2750	2750	0
403	20230605	141100	1279623340	2750	2750	2750	2750	200
404	20230605	141000	1279073340	2750	2750	2750	2750	1
405	20230605	140900	1279070590	2750	2750	2750	2750	0
406	20230605	140800	1279070590	2750	2750	2750	2750	0
407	20230605	140700	1279070590	2750	2745	2750	2745	459
408	20230605	140600	1277810545	2745	2745	2745	2745	242
409	20230605	140500	1277146255	2750	2750	2750	2750	20
410	20230605	140400	1277091255	2745	2745	2745	2745	4
411	20230605	140300	1277080275	2745	2745	2745	2745	21
412	20230605	140200	1277022630	2745	2745	2745	2745	100
413	20230605	140100	1276748130	2740	2740	2740	2740	490
414	20230605	140000	1275405530	2740	2740	2740	2740	2010
415	20230605	135900	1269898130	2750	2750	2750	2750	0
416	20230605	135800	1269898130	2750	2750	2750	2750	2
417	20230605	135700	1269892630	2750	2750	2750	2750	0
418	20230605	135600	1269892630	2750	2750	2750	2750	5
419	20230605	135500	1269878880	2750	2750	2750	2750	0
420	20230605	135400	1269878880	2750	2750	2750	2750	1
421	20230605	135300	1269876130	2750	2750	2750	2750	21
422	20230605	135200	1269818380	2750	2735	2750	2735	2010
423	20230605	135100	1264320880	2740	2740	2740	2740	3369
424	20230605	135000	1255089820	2740	2740	2740	2740	178
425	20230605	134900	1254602100	2740	2740	2740	2740	4
426	20230605	134800	1254591140	2745	2745	2745	2745	1
427	20230605	134700	1254588395	2745	2745	2745	2745	218
428	20230605	134600	1253989985	2745	2745	2745	2745	0
429	20230605	134500	1253989985	2745	2745	2745	2745	0
430	20230605	134400	1253989985	2745	2745	2745	2745	0
431	20230605	134300	1253989985	2745	2745	2745	2745	0
432	20230605	134200	1253989985	2745	2745	2745	2745	143
433	20230605	134100	1253597450	2745	2745	2745	2745	610
434	20230605	134000	1251923000	2745	2745	2745	2745	347
435	20230605	133900	1250970485	2745	2745	2745	2745	2
436	20230605	133800	1250964995	2755	2755	2755	2745	2244
437	20230605	133700	1244800170	2755	2750	2755	2750	37
438	20230605	133600	1244698415	2750	2755	2755	2750	304
439	20230605	133500	1243862395	2755	2755	2755	2755	0
440	20230605	133400	1243862395	2755	2755	2755	2755	2
441	20230605	133300	1243856885	2755	2755	2755	2755	0
442	20230605	133200	1243856885	2755	2750	2755	2750	19
443	20230605	133100	1243804625	2745	2745	2745	2745	350
444	20230605	133000	1242843875	2750	2750	2750	2750	0
445	20230605	132900	1242843875	2750	2750	2750	2750	2
446	20230605	132800	1242838375	2745	2745	2745	2745	27
447	20230605	132700	1242764260	2745	2750	2750	2745	2690
448	20230605	132600	1235371760	2750	2750	2750	2750	22
449	20230605	132500	1235311260	2745	2745	2745	2745	0
450	20230605	132400	1235311260	2745	2745	2745	2745	0
451	20230605	132300	1235311260	2745	2745	2745	2745	38
452	20230605	132200	1235206950	2750	2750	2750	2750	560
453	20230605	132100	1233666950	2750	2750	2750	2750	0
454	20230605	132000	1233666950	2750	2750	2750	2745	42
455	20230605	131900	1233551545	2750	2750	2750	2750	10
456	20230605	131800	1233524045	2745	2745	2745	2745	169
457	20230605	131700	1233060140	2745	2745	2745	2745	0
458	20230605	131600	1233060140	2745	2745	2745	2745	400
459	20230605	131500	1231962140	2745	2745	2745	2745	0
460	20230605	131400	1231962140	2745	2745	2745	2745	0
461	20230605	131300	1231962140	2745	2745	2745	2745	1264
462	20230605	131200	1228492460	2745	2750	2750	2745	173
463	20230605	131100	1228016770	2755	2755	2755	2755	0
464	20230605	131000	1228016770	2755	2750	2755	2750	11
465	20230605	130900	1227986490	2760	2760	2760	2760	0
466	20230605	130800	1227986490	2760	2755	2760	2755	19
467	20230605	130700	1227934140	2755	2755	2755	2755	0
468	20230605	130600	1227934140	2755	2755	2755	2755	2
469	20230605	130500	1227928630	2755	2755	2755	2755	0
470	20230605	130400	1227928630	2755	2755	2755	2755	11
471	20230605	130300	1227898325	2760	2760	2760	2760	0
472	20230605	130200	1227898325	2760	2760	2760	2760	0
473	20230605	130100	1227898325	2760	2760	2760	2760	20
474	20230605	130000	1227843125	2760	2760	2760	2760	0
475	20230605	125900	1227843125	2760	2760	2760	2760	0
476	20230605	125800	1227843125	2760	2760	2760	2760	1
477	20230605	125700	1227840365	2755	2755	2755	2755	20
478	20230605	125600	1227785265	2760	2760	2760	2760	0
479	20230605	125500	1227785265	2760	2760	2760	2760	156
480	20230605	125400	1227354705	2760	2760	2760	2760	560
481	20230605	125300	1225809105	2760	2760	2760	2760	0
482	20230605	125200	1225809105	2760	2760	2760	2760	0
483	20230605	125100	1225809105	2760	2760	2760	2760	0
484	20230605	125000	1225809105	2760	2760	2760	2760	0
485	20230605	124900	1225809105	2760	2760	2760	2760	0
486	20230605	124800	1225809105	2760	2760	2760	2760	0
487	20230605	124700	1225809105	2760	2760	2760	2760	0
488	20230605	124600	1225809105	2760	2760	2760	2760	0
489	20230605	124500	1225809105	2760	2760	2760	2760	30
490	20230605	124400	1225726305	2760	2750	2760	2745	1001
491	20230605	124300	1222975120	2760	2755	2760	2755	184
492	20230605	124200	1222468195	2755	2750	2755	2750	1701
493	20230605	124100	1217790440	2750	2750	2750	2750	0
494	20230605	124000	1217790440	2750	2750	2750	2750	14
495	20230605	123900	1217751940	2750	2750	2750	2750	14
496	20230605	123800	1217713440	2750	2750	2750	2750	63
497	20230605	123700	1217540190	2750	2755	2755	2745	6
498	20230605	123600	1217523675	2755	2755	2755	2755	3
499	20230605	123500	1217515410	2740	2745	2745	2740	141
500	20230605	123400	1217128810	2755	2755	2755	2755	0
501	20230605	123300	1217128810	2755	2755	2755	2755	4
502	20230605	123200	1217117790	2740	2740	2740	2740	210
503	20230605	123100	1216542390	2755	2755	2755	2755	0
504	20230605	123000	1216542390	2755	2755	2755	2755	0
505	20230605	122900	1216542390	2755	2755	2755	2755	5
506	20230605	122800	1216528615	2760	2760	2760	2760	0
507	20230605	122700	1216528615	2760	2760	2760	2760	1
508	20230605	122600	1216525855	2755	2750	2755	2740	1550
509	20230605	122500	1212277580	2760	2760	2760	2760	0
510	20230605	122400	1212277580	2760	2755	2760	2755	214
511	20230605	122300	1211688005	2755	2755	2755	2755	501
512	20230605	122200	1210307750	2750	2750	2750	2750	50
513	20230605	122100	1210170250	2760	2760	2760	2760	0
514	20230605	122000	1210170250	2760	2760	2760	2760	1
515	20230605	121900	1210167490	2760	2760	2765	2760	720
516	20230605	121800	1208180285	2760	2760	2760	2760	1
517	20230605	121700	1208177525	2760	2750	2760	2750	1143
518	20230605	121600	1205028805	2755	2755	2755	2750	50
519	20230605	121500	1204891295	2725	2760	2760	2720	28262
520	20230605	121400	1127578590	2765	2765	2765	2765	30
521	20230605	121300	1127495640	2765	2765	2765	2765	148
522	20230605	121200	1127086420	2765	2765	2765	2765	17
523	20230605	121100	1127039415	2755	2755	2755	2755	53
524	20230605	121000	1126893400	2765	2765	2765	2765	534
525	20230605	120900	1125416890	2765	2760	2765	2760	574
526	20230605	120800	1123832645	2770	2770	2770	2770	0
527	20230605	120700	1123832645	2770	2770	2770	2770	0
528	20230605	120600	1123832645	2770	2770	2770	2770	0
529	20230605	120500	1123832645	2770	2770	2770	2770	0
530	20230605	120400	1123832645	2770	2765	2770	2765	52
531	20230605	120300	1123688855	2755	2755	2755	2755	92
532	20230605	120200	1123435395	2770	2770	2770	2770	10
533	20230605	120100	1123407695	2770	2770	2770	2770	19
534	20230605	120000	1123355065	2770	2770	2770	2770	9
535	20230605	115900	1123330135	2770	2770	2770	2770	10
536	20230605	115800	1123302435	2770	2770	2770	2770	4
537	20230605	115700	1123291355	2750	2750	2750	2750	0
538	20230605	115600	1123291355	2750	2750	2750	2750	0
539	20230605	115500	1123291355	2750	2750	2750	2750	0
540	20230605	115400	1123291355	2750	2755	2755	2750	1381
541	20230605	115300	1119490685	2770	2770	2770	2770	0
542	20230605	115200	1119490685	2770	2770	2770	2770	1000
543	20230605	115100	1116720685	2770	2770	2770	2770	10
544	20230605	115000	1116692985	2770	2770	2770	2770	0
545	20230605	114900	1116692985	2770	2760	2770	2760	1381
546	20230605	114800	1112870705	2770	2770	2770	2760	43
547	20230605	114700	1112751700	2770	2770	2770	2770	1
548	20230605	114600	1112748930	2770	2770	2770	2770	11
549	20230605	114500	1112718460	2760	2755	2760	2755	341
550	20230605	114400	1111777305	2760	2770	2770	2760	700
551	20230605	114300	1109840305	2770	2770	2770	2770	0
552	20230605	114200	1109840305	2770	2770	2770	2770	500
553	20230605	114100	1108455305	2750	2750	2750	2750	0
554	20230605	114000	1108455305	2750	2750	2750	2750	0
555	20230605	113900	1108455305	2750	2750	2750	2750	61
556	20230605	113800	1108287555	2750	2760	2760	2750	764
557	20230605	113700	1106186180	2775	2775	2775	2775	0
558	20230605	113600	1106186180	2775	2775	2775	2775	0
559	20230605	113500	1106186180	2775	2750	2785	2750	29884
560	20230605	113400	1023296155	2750	2750	2750	2750	2
561	20230605	113300	1023290655	2750	2750	2750	2750	838
562	20230605	113200	1020986155	2760	2760	2760	2760	0
563	20230605	113100	1020986155	2760	2760	2760	2760	4
564	20230605	113000	1020975115	2760	2760	2760	2760	0
565	20230605	112900	1020975115	2760	2760	2760	2760	21
566	20230605	112800	1020917155	2765	2765	2765	2765	0
567	20230605	112700	1020917155	2765	2765	2765	2765	0
568	20230605	112600	1020917155	2765	2765	2765	2765	470
569	20230605	112500	1019617605	2765	2760	2765	2760	621
570	20230605	112400	1017903555	2750	2750	2750	2750	0
571	20230605	112300	1017903555	2750	2745	2750	2745	202
572	20230605	112200	1017349060	2750	2750	2750	2750	1128
573	20230605	112100	1014247060	2745	2745	2745	2745	6
574	20230605	112000	1014230590	2745	2745	2745	2745	3573
575	20230605	111900	1004422705	2750	2750	2750	2750	872
576	20230605	111800	1002024705	2760	2760	2760	2760	0
577	20230605	111700	1002024705	2760	2760	2760	2760	712
578	20230605	111600	1000059585	2765	2760	2765	2760	36
579	20230605	111500	999960205	2765	2760	2765	2760	583
580	20230605	111400	998351120	2760	2760	2760	2760	6
581	20230605	111300	998334560	2760	2760	2760	2760	134
582	20230605	111200	997964720	2760	2760	2760	2760	30
583	20230605	111100	997881920	2760	2760	2760	2760	328
584	20230605	111000	996976640	2755	2750	2755	2750	555
585	20230605	110900	995447890	2755	2755	2755	2755	300
586	20230605	110800	994621390	2750	2750	2750	2750	0
587	20230605	110700	994621390	2750	2750	2750	2750	151
588	20230605	110600	994206140	2750	2750	2750	2750	70
589	20230605	110500	994013640	2765	2755	2765	2755	711
590	20230605	110400	992051265	2750	2750	2750	2750	0
591	20230605	110300	992051265	2750	2750	2750	2750	0
592	20230605	110200	992051265	2750	2755	2755	2750	1569
593	20230605	110100	987736465	2755	2755	2755	2755	200
594	20230605	110000	987185465	2760	2760	2760	2760	6
595	20230605	105900	987168905	2760	2760	2760	2760	0
596	20230605	105800	987168905	2760	2760	2760	2760	0
597	20230605	105700	987168905	2760	2760	2760	2760	0
598	20230605	105600	987168905	2760	2760	2760	2760	20
599	20230605	105500	987113705	2760	2750	2760	2750	942
600	20230605	105400	984517540	2750	2755	2755	2750	281
601	20230605	105300	983743435	2755	2755	2755	2755	1
602	20230605	105200	983740680	2755	2755	2755	2755	8
603	20230605	105100	983718640	2755	2755	2755	2755	0
604	20230605	105000	983718640	2755	2760	2760	2755	220
605	20230605	104900	983111540	2760	2755	2760	2755	2
606	20230605	104800	983106025	2750	2750	2750	2750	360
607	20230605	104700	982116025	2750	2750	2750	2750	1
608	20230605	104600	982113275	2750	2750	2750	2750	0
609	20230605	104500	982113275	2750	2750	2750	2750	202
610	20230605	104400	981557775	2750	2750	2750	2750	298
611	20230605	104300	980738275	2750	2750	2760	2750	27
612	20230605	104200	980664015	2755	2755	2755	2755	0
613	20230605	104100	980664015	2755	2755	2760	2755	175
614	20230605	104000	980181390	2755	2760	2760	2755	700
615	20230605	103900	978250390	2760	2760	2760	2760	1000
616	20230605	103800	975490390	2760	2755	2760	2755	345
617	20230605	103700	974538830	2750	2750	2750	2750	0
618	20230605	103600	974538830	2750	2750	2750	2750	0
619	20230605	103500	974538830	2750	2750	2750	2750	235
620	20230605	103400	973892580	2760	2760	2760	2760	0
621	20230605	103300	973892580	2760	2760	2760	2760	0
622	20230605	103200	973892580	2760	2760	2760	2760	266
623	20230605	103100	973158420	2760	2760	2760	2760	3
624	20230605	103000	973150140	2760	2760	2760	2760	28
625	20230605	102900	973072860	2760	2760	2765	2750	1080
626	20230605	102800	970101245	2765	2765	2765	2765	0
627	20230605	102700	970101245	2765	2765	2765	2765	0
628	20230605	102600	970101245	2765	2765	2765	2765	1
629	20230605	102500	970098480	2760	2760	2765	2760	106
630	20230605	102400	969805915	2755	2755	2755	2755	1803
631	20230605	102300	964838650	2755	2755	2755	2755	0
632	20230605	102200	964838650	2755	2755	2755	2755	50
633	20230605	102100	964700900	2745	2750	2750	2745	1144
634	20230605	102000	961557995	2750	2755	2755	2750	2
635	20230605	101900	961552490	2750	2750	2750	2750	0
636	20230605	101800	961552490	2750	2750	2750	2750	10
637	20230605	101700	961524990	2750	2750	2750	2750	0
638	20230605	101600	961524990	2750	2750	2750	2750	364
639	20230605	101500	960523990	2750	2745	2750	2740	1653
640	20230605	101400	955980590	2745	2755	2755	2745	65
641	20230605	101300	955801900	2745	2755	2755	2745	39
642	20230605	101200	955694645	2755	2755	2755	2755	10
643	20230605	101100	955667095	2755	2755	2755	2755	1
644	20230605	101000	955664340	2750	2750	2750	2750	2200
645	20230605	100900	949614340	2735	2750	2750	2735	6719
646	20230605	100800	931182805	2750	2755	2755	2750	522
647	20230605	100700	929744805	2755	2750	2755	2750	333
648	20230605	100600	928829050	2750	2750	2750	2750	181
649	20230605	100500	928331300	2750	2750	2750	2750	200
650	20230605	100400	927781300	2750	2755	2755	2750	100
651	20230605	100300	927506050	2755	2755	2755	2755	0
652	20230605	100200	927506050	2755	2755	2755	2755	0
653	20230605	100100	927506050	2755	2755	2755	2755	59
654	20230605	100000	927343505	2755	2750	2755	2750	11
655	20230605	095900	927313205	2750	2750	2750	2750	10
656	20230605	095800	927285705	2755	2755	2755	2755	218
657	20230605	095700	926685115	2750	2755	2755	2750	246
658	20230605	095600	926008230	2755	2755	2755	2755	4
659	20230605	095500	925997210	2750	2755	2755	2750	1978
660	20230605	095400	920557210	2755	2760	2760	2755	1646
661	20230605	095300	916022245	2755	2755	2755	2755	3050
662	20230605	095200	907619495	2755	2760	2760	2755	628
663	20230605	095100	905889175	2760	2770	2770	2760	162
664	20230605	095000	905442000	2765	2765	2765	2760	808
665	20230605	094900	903208170	2765	2765	2765	2760	562
666	20230605	094800	901654295	2760	2760	2765	2755	2355
667	20230605	094700	895153175	2755	2770	2770	2720	26381
668	20230605	094600	822810255	2775	2775	2775	2770	1039
669	20230605	094500	819928780	2775	2775	2780	2775	2070
670	20230605	094400	814182045	2780	2775	2780	2775	1809
671	20230605	094300	809154570	2775	2765	2775	2765	3412
672	20230605	094200	799714860	2765	2755	2765	2755	4119
673	20230605	094100	788350695	2755	2760	2760	2755	2100
674	20230605	094000	782564695	2760	2760	2760	2760	1400
675	20230605	093900	778700695	2765	2760	2765	2760	1188
676	20230605	093800	775421290	2760	2770	2770	2760	2293
677	20230605	093700	769072430	2770	2765	2770	2765	2015
678	20230605	093600	763495925	2770	2770	2770	2750	668
679	20230605	093500	761652565	2765	2770	2770	2750	1835
680	20230605	093400	756583135	2760	2760	2760	2740	14179
681	20230605	093300	717562765	2755	2760	2770	2755	3208
682	20230605	093200	708719090	2760	2770	2770	2760	1534
683	20230605	093100	704484970	2770	2775	2775	2755	5433
684	20230605	093000	689489015	2775	2775	2775	2765	1571
685	20230605	092900	685136150	2780	2780	2780	2780	379
686	20230605	092800	684082530	2780	2775	2780	2765	5176
687	20230605	092700	669718270	2775	2780	2790	2775	2846
688	20230605	092600	661812390	2780	2795	2800	2780	14439
689	20230605	092500	621575585	2790	2780	2800	2780	14144
690	20230605	092400	582068115	2780	2800	2805	2775	20094
691	20230605	092300	526078075	2800	2770	2820	2760	89097
692	20230605	092200	276946650	2770	2765	2770	2765	3622
693	20230605	092100	266918040	2750	2765	2765	2750	1641
694	20230605	092000	262390250	2770	2770	2770	2760	2803
695	20230605	091900	254625985	2770	2765	2770	2765	1249
696	20230605	091800	251172350	2765	2760	2765	2755	6281
697	20230605	091700	233852800	2760	2765	2765	2760	4244
698	20230605	091600	222137860	2765	2760	2765	2760	8194
699	20230605	091500	199508095	2760	2735	2760	2735	9312
700	20230605	091400	173946520	2735	2730	2735	2725	871
701	20230605	091300	171567850	2735	2730	2735	2730	2591
702	20230605	091200	164494305	2730	2730	2730	2730	2820
703	20230605	091100	156795705	2730	2730	2730	2730	40
704	20230605	091000	156686505	2740	2735	2740	2730	6210
705	20230605	090900	139730635	2740	2745	2745	2740	1580
706	20230605	090800	135400935	2745	2745	2745	2745	100
707	20230605	090700	135126435	2745	2745	2745	2740	837
708	20230605	090600	132828885	2745	2755	2755	2745	1020
709	20230605	090500	130028685	2760	2750	2760	2745	5228
710	20230605	090400	115655875	2760	2755	2765	2750	1326
711	20230605	090300	111998465	2750	2750	2785	2750	12900
712	20230605	090200	76360365	2745	2735	2750	2735	11058
713	20230605	090100	45990980	2735	2710	2735	2710	6729
714	20230605	090000	27667415	2720	2715	2725	2715	10181