KissMeData/071850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202300	166302665	2495	2495	2495	2495	2040
3	20230605	202200	166302665	2495	2495	2495	2495	0
4	20230605	202100	166302665	2495	2495	2495	2495	0
5	20230605	202000	166302665	2495	2495	2495	2495	0
6	20230605	201900	166302665	2495	2495	2495	2495	0
7	20230605	201800	166302665	2495	2495	2495	2495	0
8	20230605	201700	166302665	2495	2495	2495	2495	0
9	20230605	201600	166302665	2495	2495	2495	2495	0
10	20230605	201500	166302665	2495	2495	2495	2495	0
11	20230605	201400	166302665	2495	2495	2495	2495	0
12	20230605	201300	166302665	2495	2495	2495	2495	0
13	20230605	201200	166302665	2495	2495	2495	2495	0
14	20230605	201100	166302665	2495	2495	2495	2495	0
15	20230605	201000	166302665	2495	2495	2495	2495	0
16	20230605	200900	166302665	2495	2495	2495	2495	0
17	20230605	200800	166302665	2495	2495	2495	2495	0
18	20230605	200700	166302665	2495	2495	2495	2495	0
19	20230605	200600	166302665	2495	2495	2495	2495	0
20	20230605	200500	166302665	2495	2495	2495	2495	0
21	20230605	200400	166302665	2495	2495	2495	2495	0
22	20230605	200300	166302665	2495	2495	2495	2495	0
23	20230605	200200	166302665	2495	2495	2495	2495	0
24	20230605	200100	166302665	2495	2495	2495	2495	0
25	20230605	200000	166302665	2495	2495	2495	2495	0
26	20230605	195900	166302665	2495	2495	2495	2495	0
27	20230605	195800	166302665	2495	2495	2495	2495	0
28	20230605	195700	166302665	2495	2495	2495	2495	0
29	20230605	195600	166302665	2495	2495	2495	2495	0
30	20230605	195500	166302665	2495	2495	2495	2495	0
31	20230605	195400	166302665	2495	2495	2495	2495	0
32	20230605	195300	166302665	2495	2495	2495	2495	2040
33	20230605	195200	166302665	2495	2495	2495	2495	0
34	20230605	195100	166302665	2495	2495	2495	2495	0
35	20230605	195000	166302665	2495	2495	2495	2495	0
36	20230605	194900	166302665	2495	2495	2495	2495	0
37	20230605	194800	166302665	2495	2495	2495	2495	0
38	20230605	194700	166302665	2495	2495	2495	2495	0
39	20230605	194600	166302665	2495	2495	2495	2495	0
40	20230605	194500	166302665	2495	2495	2495	2495	0
41	20230605	194400	166302665	2495	2495	2495	2495	0
42	20230605	194300	166302665	2495	2495	2495	2495	0
43	20230605	194200	166302665	2495	2495	2495	2495	0
44	20230605	194100	166302665	2495	2495	2495	2495	0
45	20230605	194000	166302665	2495	2495	2495	2495	0
46	20230605	193900	166302665	2495	2495	2495	2495	0
47	20230605	193800	166302665	2495	2495	2495	2495	0
48	20230605	193700	166302665	2495	2495	2495	2495	0
49	20230605	193600	166302665	2495	2495	2495	2495	0
50	20230605	193500	166302665	2495	2495	2495	2495	0
51	20230605	193400	166302665	2495	2495	2495	2495	0
52	20230605	193300	166302665	2495	2495	2495	2495	0
53	20230605	193200	166302665	2495	2495	2495	2495	0
54	20230605	193100	166302665	2495	2495	2495	2495	0
55	20230605	193000	166302665	2495	2495	2495	2495	0
56	20230605	192900	166302665	2495	2495	2495	2495	0
57	20230605	192800	166302665	2495	2495	2495	2495	0
58	20230605	192700	166302665	2495	2495	2495	2495	0
59	20230605	192600	166302665	2495	2495	2495	2495	0
60	20230605	192500	166302665	2495	2495	2495	2495	0
61	20230605	192400	166302665	2495	2495	2495	2495	0
62	20230605	192300	166302665	2495	2495	2495	2495	2040
63	20230605	192200	166302665	2495	2495	2495	2495	0
64	20230605	192100	166302665	2495	2495	2495	2495	0
65	20230605	192000	166302665	2495	2495	2495	2495	0
66	20230605	191900	166302665	2495	2495	2495	2495	0
67	20230605	191800	166302665	2495	2495	2495	2495	0
68	20230605	191700	166302665	2495	2495	2495	2495	0
69	20230605	191600	166302665	2495	2495	2495	2495	0
70	20230605	191500	166302665	2495	2495	2495	2495	0
71	20230605	191400	166302665	2495	2495	2495	2495	0
72	20230605	191300	166302665	2495	2495	2495	2495	0
73	20230605	191200	166302665	2495	2495	2495	2495	0
74	20230605	191100	166302665	2495	2495	2495	2495	0
75	20230605	191000	166302665	2495	2495	2495	2495	0
76	20230605	190900	166302665	2495	2495	2495	2495	0
77	20230605	190800	166302665	2495	2495	2495	2495	0
78	20230605	190700	166302665	2495	2495	2495	2495	0
79	20230605	190600	166302665	2495	2495	2495	2495	0
80	20230605	190500	166302665	2495	2495	2495	2495	0
81	20230605	190400	166302665	2495	2495	2495	2495	0
82	20230605	190300	166302665	2495	2495	2495	2495	0
83	20230605	190200	166302665	2495	2495	2495	2495	0
84	20230605	190100	166302665	2495	2495	2495	2495	0
85	20230605	190000	166302665	2495	2495	2495	2495	0
86	20230605	185900	166302665	2495	2495	2495	2495	0
87	20230605	185800	166302665	2495	2495	2495	2495	0
88	20230605	185700	166302665	2495	2495	2495	2495	0
89	20230605	185600	166302665	2495	2495	2495	2495	0
90	20230605	185500	166302665	2495	2495	2495	2495	0
91	20230605	185400	166302665	2495	2495	2495	2495	0
92	20230605	185300	166302665	2495	2495	2495	2495	2040
93	20230605	185200	166302665	2495	2495	2495	2495	0
94	20230605	185100	166302665	2495	2495	2495	2495	0
95	20230605	185000	166302665	2495	2495	2495	2495	0
96	20230605	184900	166302665	2495	2495	2495	2495	0
97	20230605	184800	166302665	2495	2495	2495	2495	0
98	20230605	184700	166302665	2495	2495	2495	2495	0
99	20230605	184600	166302665	2495	2495	2495	2495	0
100	20230605	184500	166302665	2495	2495	2495	2495	0
101	20230605	184400	166302665	2495	2495	2495	2495	0
102	20230605	184300	166302665	2495	2495	2495	2495	0
103	20230605	184200	166302665	2495	2495	2495	2495	0
104	20230605	184100	166302665	2495	2495	2495	2495	0
105	20230605	184000	166302665	2495	2495	2495	2495	0
106	20230605	183900	166302665	2495	2495	2495	2495	0
107	20230605	183800	166302665	2495	2495	2495	2495	0
108	20230605	183700	166302665	2495	2495	2495	2495	0
109	20230605	183600	166302665	2495	2495	2495	2495	0
110	20230605	183500	166302665	2495	2495	2495	2495	0
111	20230605	183400	166302665	2495	2495	2495	2495	0
112	20230605	183300	166302665	2495	2495	2495	2495	0
113	20230605	183200	166302665	2495	2495	2495	2495	0
114	20230605	183100	166302665	2495	2495	2495	2495	0
115	20230605	183000	166302665	2495	2495	2495	2495	0
116	20230605	182900	166302665	2495	2495	2495	2495	0
117	20230605	182800	166302665	2495	2495	2495	2495	0
118	20230605	182700	166302665	2495	2495	2495	2495	0
119	20230605	182600	166302665	2495	2495	2495	2495	0
120	20230605	182500	166302665	2495	2495	2495	2495	0
121	20230605	182400	166302665	2495	2495	2495	2495	0
122	20230605	182300	166302665	2495	2495	2495	2495	2040
123	20230605	182200	166302665	2495	2495	2495	2495	0
124	20230605	182100	166302665	2495	2495	2495	2495	0
125	20230605	182000	166302665	2495	2495	2495	2495	0
126	20230605	181900	166302665	2495	2495	2495	2495	0
127	20230605	181800	166302665	2495	2495	2495	2495	0
128	20230605	181700	166302665	2495	2495	2495	2495	0
129	20230605	181600	166302665	2495	2495	2495	2495	0
130	20230605	181500	166302665	2495	2495	2495	2495	0
131	20230605	181400	166302665	2495	2495	2495	2495	0
132	20230605	181300	166302665	2495	2495	2495	2495	0
133	20230605	181200	166302665	2495	2495	2495	2495	0
134	20230605	181100	166302665	2495	2495	2495	2495	0
135	20230605	181000	166302665	2495	2495	2495	2495	0
136	20230605	180900	166302665	2495	2495	2495	2495	0
137	20230605	180800	166302665	2495	2495	2495	2495	0
138	20230605	180700	166302665	2495	2495	2495	2495	0
139	20230605	180600	166302665	2495	2495	2495	2495	0
140	20230605	180500	166302665	2495	2495	2495	2495	0
141	20230605	180400	166302665	2495	2495	2495	2495	0
142	20230605	180300	166302665	2495	2495	2495	2495	0
143	20230605	180200	166302665	2495	2495	2495	2495	0
144	20230605	180100	166302665	2495	2495	2495	2495	0
145	20230605	180000	166302665	2495	2495	2495	2495	0
146	20230605	175900	166302665	2495	2495	2495	2495	0
147	20230605	175800	166302665	2495	2495	2495	2495	0
148	20230605	175700	166302665	2495	2495	2495	2495	0
149	20230605	175600	166302665	2495	2495	2495	2495	0
150	20230605	175500	166302665	2495	2495	2495	2495	0
151	20230605	175400	166302665	2495	2495	2495	2495	0
152	20230605	175300	166302665	2495	2495	2495	2495	2040
153	20230605	175200	166302665	2495	2495	2495	2495	0
154	20230605	175100	166302665	2495	2495	2495	2495	0
155	20230605	175000	166302665	2495	2495	2495	2495	0
156	20230605	174900	166302665	2495	2495	2495	2495	0
157	20230605	174800	166302665	2495	2495	2495	2495	0
158	20230605	174700	166302665	2495	2495	2495	2495	0
159	20230605	174600	166302665	2495	2495	2495	2495	0
160	20230605	174500	166302665	2495	2495	2495	2495	0
161	20230605	174400	166302665	2495	2495	2495	2495	0
162	20230605	174300	166302665	2495	2495	2495	2495	0
163	20230605	174200	166302665	2495	2495	2495	2495	0
164	20230605	174100	166302665	2495	2495	2495	2495	0
165	20230605	174000	166302665	2495	2495	2495	2495	0
166	20230605	173900	166302665	2495	2495	2495	2495	0
167	20230605	173800	166302665	2495	2495	2495	2495	0
168	20230605	173700	166302665	2495	2495	2495	2495	0
169	20230605	173600	166302665	2495	2495	2495	2495	0
170	20230605	173500	166302665	2495	2495	2495	2495	0
171	20230605	173400	166302665	2495	2495	2495	2495	0
172	20230605	173300	166302665	2495	2495	2495	2495	0
173	20230605	173200	166302665	2495	2495	2495	2495	0
174	20230605	173100	166302665	2495	2495	2495	2495	0
175	20230605	173000	166302665	2495	2495	2495	2495	0
176	20230605	172900	166302665	2495	2495	2495	2495	0
177	20230605	172800	166302665	2495	2495	2495	2495	0
178	20230605	172700	166302665	2495	2495	2495	2495	0
179	20230605	172600	166302665	2495	2495	2495	2495	0
180	20230605	172500	166302665	2495	2495	2495	2495	0
181	20230605	172400	166302665	2495	2495	2495	2495	0
182	20230605	172300	166302665	2495	2495	2495	2495	2040
183	20230605	172200	166302665	2495	2495	2495	2495	0
184	20230605	172100	166302665	2495	2495	2495	2495	0
185	20230605	172000	166302665	2495	2495	2495	2495	0
186	20230605	171900	166302665	2495	2495	2495	2495	0
187	20230605	171800	166302665	2495	2495	2495	2495	0
188	20230605	171700	166302665	2495	2495	2495	2495	0
189	20230605	171600	166302665	2495	2495	2495	2495	0
190	20230605	171500	166302665	2495	2495	2495	2495	0
191	20230605	171400	166302665	2495	2495	2495	2495	0
192	20230605	171300	166302665	2495	2495	2495	2495	0
193	20230605	171200	166302665	2495	2495	2495	2495	0
194	20230605	171100	166302665	2495	2495	2495	2495	0
195	20230605	171000	166302665	2495	2495	2495	2495	0
196	20230605	170900	166302665	2495	2495	2495	2495	0
197	20230605	170800	166302665	2495	2495	2495	2495	0
198	20230605	170700	166302665	2495	2495	2495	2495	0
199	20230605	170600	166302665	2495	2495	2495	2495	0
200	20230605	170500	166302665	2495	2495	2495	2495	0
201	20230605	170400	166302665	2495	2495	2495	2495	0
202	20230605	170300	166302665	2495	2495	2495	2495	0
203	20230605	170200	166302665	2495	2495	2495	2495	0
204	20230605	170100	166302665	2495	2495	2495	2495	0
205	20230605	170000	166302665	2495	2495	2495	2495	0
206	20230605	165900	166302665	2495	2495	2495	2495	0
207	20230605	165800	166302665	2495	2495	2495	2495	0
208	20230605	165700	166302665	2495	2495	2495	2495	0
209	20230605	165600	166302665	2495	2495	2495	2495	0
210	20230605	165500	166302665	2495	2495	2495	2495	0
211	20230605	165400	166302665	2495	2495	2495	2495	0
212	20230605	165300	166302665	2495	2495	2495	2495	2040
213	20230605	165200	166302665	2495	2495	2495	2495	0
214	20230605	165100	166302665	2495	2495	2495	2495	0
215	20230605	165000	166302665	2495	2495	2495	2495	0
216	20230605	164900	166302665	2495	2495	2495	2495	0
217	20230605	164800	166302665	2495	2495	2495	2495	0
218	20230605	164700	166302665	2495	2495	2495	2495	0
219	20230605	164600	166302665	2495	2495	2495	2495	0
220	20230605	164500	166302665	2495	2495	2495	2495	0
221	20230605	164400	166302665	2495	2495	2495	2495	0
222	20230605	164300	166302665	2495	2495	2495	2495	0
223	20230605	164200	166302665	2495	2495	2495	2495	0
224	20230605	164100	166302665	2495	2495	2495	2495	0
225	20230605	164000	166302665	2495	2495	2495	2495	0
226	20230605	163900	166302665	2495	2495	2495	2495	0
227	20230605	163800	166302665	2495	2495	2495	2495	0
228	20230605	163700	166302665	2495	2495	2495	2495	0
229	20230605	163600	166302665	2495	2495	2495	2495	0
230	20230605	163500	166302665	2495	2495	2495	2495	0
231	20230605	163400	166302665	2495	2495	2495	2495	0
232	20230605	163300	166302665	2495	2495	2495	2495	0
233	20230605	163200	166302665	2495	2495	2495	2495	0
234	20230605	163100	166302665	2495	2495	2495	2495	0
235	20230605	163000	166302665	2495	2495	2495	2495	0
236	20230605	162900	166302665	2495	2495	2495	2495	0
237	20230605	162800	166302665	2495	2495	2495	2495	0
238	20230605	162700	166302665	2495	2495	2495	2495	0
239	20230605	162600	166302665	2495	2495	2495	2495	0
240	20230605	162500	166302665	2495	2495	2495	2495	0
241	20230605	162400	166302665	2495	2495	2495	2495	0
242	20230605	162300	166302665	2495	2495	2495	2495	2040
243	20230605	162200	166302665	2495	2495	2495	2495	0
244	20230605	162100	166302665	2495	2495	2495	2495	0
245	20230605	162000	166302665	2495	2495	2495	2495	0
246	20230605	161900	166302665	2495	2495	2495	2495	0
247	20230605	161800	166302665	2495	2495	2495	2495	0
248	20230605	161700	166302665	2495	2495	2495	2495	0
249	20230605	161600	166302665	2495	2495	2495	2495	0
250	20230605	161500	166302665	2495	2495	2495	2495	0
251	20230605	161400	166302665	2495	2495	2495	2495	0
252	20230605	161300	166302665	2495	2495	2495	2495	0
253	20230605	161200	166302665	2495	2495	2495	2495	0
254	20230605	161100	166302665	2495	2495	2495	2495	0
255	20230605	161000	166302665	2495	2495	2495	2495	0
256	20230605	160900	166302665	2495	2495	2495	2495	0
257	20230605	160800	166302665	2495	2495	2495	2495	0
258	20230605	160700	166302665	2495	2495	2495	2495	0
259	20230605	160600	166302665	2495	2495	2495	2495	0
260	20230605	160500	166302665	2495	2495	2495	2495	0
261	20230605	160400	166302665	2495	2495	2495	2495	0
262	20230605	160300	166302665	2495	2495	2495	2495	0
263	20230605	160200	166302665	2495	2495	2495	2495	0
264	20230605	160100	166302665	2495	2495	2495	2495	0
265	20230605	160000	166302665	2495	2495	2495	2495	0
266	20230605	155900	166302665	2495	2495	2495	2495	0
267	20230605	155800	166302665	2495	2495	2495	2495	0
268	20230605	155700	166302665	2495	2495	2495	2495	0
269	20230605	155600	166302665	2495	2495	2495	2495	0
270	20230605	155500	166302665	2495	2495	2495	2495	0
271	20230605	155400	166302665	2495	2495	2495	2495	0
272	20230605	155300	166302665	2495	2495	2495	2495	2040
273	20230605	155200	166302665	2495	2495	2495	2495	0
274	20230605	155100	166302665	2495	2495	2495	2495	0
275	20230605	155000	166302665	2495	2495	2495	2495	0
276	20230605	154900	166302665	2495	2495	2495	2495	0
277	20230605	154800	166302665	2495	2495	2495	2495	0
278	20230605	154700	166302665	2495	2495	2495	2495	0
279	20230605	154600	166302665	2495	2495	2495	2495	0
280	20230605	154500	166302665	2495	2495	2495	2495	0
281	20230605	154400	166302665	2495	2495	2495	2495	0
282	20230605	154300	166302665	2495	2495	2495	2495	0
283	20230605	154200	166302665	2495	2495	2495	2495	0
284	20230605	154100	166302665	2495	2495	2495	2495	0
285	20230605	154000	166302665	2495	2495	2495	2495	0
286	20230605	153900	166302665	2495	2495	2495	2495	0
287	20230605	153800	166302665	2495	2495	2495	2495	0
288	20230605	153700	166302665	2495	2495	2495	2495	0
289	20230605	153600	166302665	2495	2495	2495	2495	0
290	20230605	153500	166302665	2495	2495	2495	2495	0
291	20230605	153400	166302665	2495	2495	2495	2495	0
292	20230605	153300	166302665	2495	2495	2495	2495	0
293	20230605	153200	166302665	2495	2495	2495	2495	0
294	20230605	153100	166302665	2495	2495	2495	2495	0
295	20230605	153000	166302665	2495	2495	2495	2495	2040
296	20230605	152900	161212865	2480	2480	2480	2480	0
297	20230605	152800	161212865	2480	2480	2480	2480	0
298	20230605	152700	161212865	2480	2480	2480	2480	0
299	20230605	152600	161212865	2480	2480	2480	2480	0
300	20230605	152500	161212865	2480	2480	2480	2480	0
301	20230605	152400	161212865	2480	2480	2480	2480	0
302	20230605	152300	161212865	2480	2480	2480	2480	0
303	20230605	152200	161212865	2480	2480	2480	2480	0
304	20230605	152100	161212865	2480	2480	2480	2480	0
305	20230605	152000	161212865	2480	2480	2480	2480	0
306	20230605	151900	161212865	2480	2490	2490	2480	502
307	20230605	151800	159966785	2490	2490	2490	2490	64
308	20230605	151700	159807425	2490	2490	2490	2490	286
309	20230605	151600	159095285	2495	2495	2495	2495	360
310	20230605	151500	158197085	2495	2495	2495	2495	27
311	20230605	151400	158129720	2495	2495	2495	2495	11
312	20230605	151300	158102275	2495	2495	2495	2495	425
313	20230605	151200	157041900	2495	2490	2495	2490	48
314	20230605	151100	156922145	2495	2495	2495	2495	2
315	20230605	151000	156917155	2490	2495	2495	2490	141
316	20230605	150900	156565955	2490	2485	2490	2480	1154
317	20230605	150800	153695495	2495	2490	2495	2490	101
318	20230605	150700	153444000	2490	2480	2490	2480	11521
319	20230605	150600	124774650	2470	2470	2470	2470	20
320	20230605	150500	124725250	2470	2470	2470	2470	0
321	20230605	150400	124725250	2470	2470	2470	2470	0
322	20230605	150300	124725250	2470	2470	2470	2470	0
323	20230605	150200	124725250	2470	2470	2470	2470	0
324	20230605	150100	124725250	2470	2470	2470	2470	39
325	20230605	150000	124628920	2470	2475	2475	2470	148
326	20230605	145900	124263310	2470	2475	2475	2470	482
327	20230605	145800	123072430	2475	2480	2480	2475	366
328	20230605	145700	122166130	2480	2480	2480	2480	0
329	20230605	145600	122166130	2480	2480	2480	2480	10
330	20230605	145500	122141330	2485	2485	2485	2485	1
331	20230605	145400	122138845	2475	2475	2475	2475	0
332	20230605	145300	122138845	2475	2475	2475	2475	1
333	20230605	145200	122136370	2475	2480	2480	2475	42
334	20230605	145100	122032260	2485	2485	2485	2485	0
335	20230605	145000	122032260	2485	2485	2485	2485	0
336	20230605	144900	122032260	2485	2485	2485	2485	0
337	20230605	144800	122032260	2485	2485	2485	2485	101
338	20230605	144700	121781275	2485	2485	2485	2485	600
339	20230605	144600	120290275	2485	2485	2485	2485	0
340	20230605	144500	120290275	2485	2485	2485	2485	800
341	20230605	144400	118302275	2485	2485	2485	2485	0
342	20230605	144300	118302275	2485	2485	2485	2485	0
343	20230605	144200	118302275	2485	2485	2485	2485	0
344	20230605	144100	118302275	2485	2485	2485	2485	0
345	20230605	144000	118302275	2485	2485	2485	2485	200
346	20230605	143900	117805275	2485	2485	2485	2485	0
347	20230605	143800	117805275	2485	2485	2485	2485	2
348	20230605	143700	117800305	2485	2485	2485	2485	500
349	20230605	143600	116557805	2480	2480	2480	2480	0
350	20230605	143500	116557805	2480	2480	2480	2480	0
351	20230605	143400	116557805	2480	2480	2480	2480	0
352	20230605	143300	116557805	2480	2485	2485	2480	1209
353	20230605	143200	113554485	2485	2485	2485	2485	414
354	20230605	143100	112525695	2485	2485	2485	2485	0
355	20230605	143000	112525695	2485	2485	2485	2485	1578
356	20230605	142900	108604365	2485	2485	2485	2485	4700
357	20230605	142800	96924865	2485	2485	2485	2485	0
358	20230605	142700	96924865	2485	2485	2485	2485	5
359	20230605	142600	96912440	2485	2485	2485	2485	0
360	20230605	142500	96912440	2485	2485	2485	2485	0
361	20230605	142400	96912440	2485	2485	2485	2485	0
362	20230605	142300	96912440	2485	2485	2485	2485	0
363	20230605	142200	96912440	2485	2485	2485	2485	0
364	20230605	142100	96912440	2485	2485	2485	2485	0
365	20230605	142000	96912440	2485	2485	2485	2485	0
366	20230605	141900	96912440	2485	2485	2485	2485	0
367	20230605	141800	96912440	2485	2485	2485	2485	0
368	20230605	141700	96912440	2485	2485	2485	2485	0
369	20230605	141600	96912440	2485	2485	2485	2485	0
370	20230605	141500	96912440	2485	2485	2485	2485	0
371	20230605	141400	96912440	2485	2485	2485	2485	0
372	20230605	141300	96912440	2485	2485	2485	2485	13
373	20230605	141200	96880135	2480	2480	2480	2480	0
374	20230605	141100	96880135	2480	2480	2480	2480	0
375	20230605	141000	96880135	2480	2480	2480	2480	0
376	20230605	140900	96880135	2480	2480	2480	2480	0
377	20230605	140800	96880135	2480	2480	2480	2480	0
378	20230605	140700	96880135	2480	2480	2480	2480	0
379	20230605	140600	96880135	2480	2480	2480	2480	0
380	20230605	140500	96880135	2480	2480	2480	2480	3
381	20230605	140400	96872695	2485	2485	2485	2485	0
382	20230605	140300	96872695	2485	2485	2485	2485	40
383	20230605	140200	96773295	2480	2480	2480	2480	0
384	20230605	140100	96773295	2480	2480	2480	2480	8
385	20230605	140000	96753455	2480	2480	2480	2480	49
386	20230605	135900	96631935	2480	2480	2480	2480	0
387	20230605	135800	96631935	2480	2480	2480	2480	1
388	20230605	135700	96629455	2475	2475	2475	2475	164
389	20230605	135600	96223555	2480	2480	2480	2480	954
390	20230605	135500	93857635	2480	2480	2480	2480	0
391	20230605	135400	93857635	2480	2480	2480	2480	0
392	20230605	135300	93857635	2480	2480	2480	2480	1000
393	20230605	135200	91377635	2485	2485	2485	2485	1
394	20230605	135100	91375150	2485	2485	2485	2485	0
395	20230605	135000	91375150	2485	2485	2485	2485	63
396	20230605	134900	91218595	2480	2480	2480	2480	0
397	20230605	134800	91218595	2480	2480	2480	2480	0
398	20230605	134700	91218595	2480	2480	2480	2480	3
399	20230605	134600	91211155	2485	2485	2485	2485	0
400	20230605	134500	91211155	2485	2485	2485	2485	0
401	20230605	134400	91211155	2485	2485	2485	2485	0
402	20230605	134300	91211155	2485	2485	2485	2485	0
403	20230605	134200	91211155	2485	2480	2485	2480	2
404	20230605	134100	91206190	2485	2485	2485	2485	0
405	20230605	134000	91206190	2485	2480	2485	2480	281
406	20230605	133900	90508165	2480	2480	2480	2480	0
407	20230605	133800	90508165	2480	2480	2480	2480	0
408	20230605	133700	90508165	2480	2480	2480	2480	500
409	20230605	133600	89268165	2480	2480	2480	2480	0
410	20230605	133500	89268165	2480	2480	2480	2480	252
411	20230605	133400	88643205	2485	2480	2485	2480	300
412	20230605	133300	87897710	2485	2485	2485	2485	0
413	20230605	133200	87897710	2485	2485	2485	2485	0
414	20230605	133100	87897710	2485	2485	2485	2485	0
415	20230605	133000	87897710	2485	2480	2485	2480	290
416	20230605	132900	87178485	2480	2480	2480	2480	101
417	20230605	132800	86928005	2470	2480	2480	2470	11
418	20230605	132700	86900825	2470	2470	2470	2470	0
419	20230605	132600	86900825	2470	2470	2470	2470	1
420	20230605	132500	86898355	2470	2480	2480	2470	3
421	20230605	132400	86890935	2470	2470	2470	2470	1
422	20230605	132300	86888465	2465	2465	2465	2465	104
423	20230605	132200	86632105	2460	2460	2460	2460	0
424	20230605	132100	86632105	2460	2460	2460	2460	0
425	20230605	132000	86632105	2460	2460	2460	2460	0
426	20230605	131900	86632105	2460	2460	2460	2460	0
427	20230605	131800	86632105	2460	2460	2460	2460	0
428	20230605	131700	86632105	2460	2460	2460	2460	0
429	20230605	131600	86632105	2460	2460	2460	2460	0
430	20230605	131500	86632105	2460	2460	2460	2460	0
431	20230605	131400	86632105	2460	2460	2460	2460	0
432	20230605	131300	86632105	2460	2460	2460	2460	0
433	20230605	131200	86632105	2460	2460	2460	2460	0
434	20230605	131100	86632105	2460	2460	2460	2460	0
435	20230605	131000	86632105	2460	2460	2460	2460	0
436	20230605	130900	86632105	2460	2460	2460	2460	0
437	20230605	130800	86632105	2460	2470	2480	2460	34
438	20230605	130700	86548425	2465	2480	2480	2465	151
439	20230605	130600	86174685	2480	2480	2480	2480	101
440	20230605	130500	85924205	2475	2475	2475	2475	0
441	20230605	130400	85924205	2475	2475	2475	2465	218
442	20230605	130300	85385465	2480	2480	2480	2480	85
443	20230605	130200	85174665	2480	2480	2480	2480	0
444	20230605	130100	85174665	2480	2480	2480	2480	0
445	20230605	130000	85174665	2480	2480	2480	2480	0
446	20230605	125900	85174665	2480	2480	2480	2480	0
447	20230605	125800	85174665	2480	2480	2480	2480	0
448	20230605	125700	85174665	2480	2480	2480	2480	0
449	20230605	125600	85174665	2480	2480	2480	2480	2
450	20230605	125500	85169705	2480	2475	2480	2475	5
451	20230605	125400	85157310	2475	2475	2475	2475	0
452	20230605	125300	85157310	2475	2475	2475	2475	0
453	20230605	125200	85157310	2475	2475	2475	2475	0
454	20230605	125100	85157310	2475	2475	2475	2475	0
455	20230605	125000	85157310	2475	2475	2475	2475	211
456	20230605	124900	84635085	2465	2480	2480	2465	525
457	20230605	124800	83339590	2475	2475	2475	2475	0
458	20230605	124700	83339590	2475	2475	2475	2475	0
459	20230605	124600	83339590	2475	2475	2475	2475	0
460	20230605	124500	83339590	2475	2475	2475	2475	2
461	20230605	124400	83334640	2475	2475	2475	2475	2
462	20230605	124300	83329690	2480	2475	2480	2475	58
463	20230605	124200	83186105	2475	2475	2475	2475	0
464	20230605	124100	83186105	2475	2475	2475	2475	0
465	20230605	124000	83186105	2475	2475	2475	2475	0
466	20230605	123900	83186105	2475	2475	2475	2475	0
467	20230605	123800	83186105	2475	2475	2475	2475	0
468	20230605	123700	83186105	2475	2475	2475	2475	2
469	20230605	123600	83181155	2470	2470	2470	2470	0
470	20230605	123500	83181155	2470	2470	2470	2470	0
471	20230605	123400	83181155	2470	2470	2470	2470	0
472	20230605	123300	83181155	2470	2470	2470	2470	0
473	20230605	123200	83181155	2470	2475	2475	2470	51
474	20230605	123100	83054940	2475	2475	2475	2475	101
475	20230605	123000	82804965	2470	2470	2470	2470	0
476	20230605	122900	82804965	2470	2470	2470	2470	0
477	20230605	122800	82804965	2470	2470	2470	2470	0
478	20230605	122700	82804965	2470	2470	2470	2470	0
479	20230605	122600	82804965	2470	2470	2470	2470	0
480	20230605	122500	82804965	2470	2470	2470	2470	404
481	20230605	122400	81807085	2460	2460	2460	2460	306
482	20230605	122300	81054325	2470	2470	2470	2470	0
483	20230605	122200	81054325	2470	2470	2470	2470	32
484	20230605	122100	80975285	2470	2470	2470	2470	0
485	20230605	122000	80975285	2470	2470	2470	2470	163
486	20230605	121900	80572675	2470	2470	2470	2470	0
487	20230605	121800	80572675	2470	2470	2470	2470	300
488	20230605	121700	79831675	2475	2475	2475	2475	100
489	20230605	121600	79584175	2465	2465	2465	2465	200
490	20230605	121500	79091175	2470	2470	2470	2470	0
491	20230605	121400	79091175	2470	2470	2470	2470	0
492	20230605	121300	79091175	2470	2470	2470	2470	0
493	20230605	121200	79091175	2470	2470	2470	2470	0
494	20230605	121100	79091175	2470	2470	2470	2470	0
495	20230605	121000	79091175	2470	2470	2470	2470	0
496	20230605	120900	79091175	2470	2470	2470	2470	0
497	20230605	120800	79091175	2470	2485	2485	2470	1899
498	20230605	120700	74391780	2490	2490	2490	2490	0
499	20230605	120600	74391780	2490	2490	2490	2490	0
500	20230605	120500	74391780	2490	2490	2490	2490	0
501	20230605	120400	74391780	2490	2490	2490	2490	0
502	20230605	120300	74391780	2490	2490	2490	2490	0
503	20230605	120200	74391780	2490	2490	2490	2490	1
504	20230605	120100	74389290	2485	2485	2485	2485	30
505	20230605	120000	74314740	2490	2490	2490	2490	24
506	20230605	115900	74254980	2490	2490	2490	2490	1080
507	20230605	115800	71565780	2490	2490	2490	2490	0
508	20230605	115700	71565780	2490	2490	2490	2490	0
509	20230605	115600	71565780	2490	2490	2490	2490	0
510	20230605	115500	71565780	2490	2490	2490	2490	0
511	20230605	115400	71565780	2490	2480	2490	2480	1990
512	20230605	115300	66620680	2490	2490	2490	2490	0
513	20230605	115200	66620680	2490	2490	2490	2490	0
514	20230605	115100	66620680	2490	2490	2490	2490	0
515	20230605	115000	66620680	2490	2490	2490	2490	0
516	20230605	114900	66620680	2490	2490	2490	2490	19
517	20230605	114800	66573370	2485	2485	2485	2485	0
518	20230605	114700	66573370	2485	2485	2485	2485	10
519	20230605	114600	66548520	2480	2480	2480	2480	0
520	20230605	114500	66548520	2480	2480	2480	2480	0
521	20230605	114400	66548520	2480	2480	2480	2480	0
522	20230605	114300	66548520	2480	2480	2480	2480	0
523	20230605	114200	66548520	2480	2480	2480	2480	0
524	20230605	114100	66548520	2480	2480	2480	2480	163
525	20230605	114000	66144280	2490	2490	2490	2490	20
526	20230605	113900	66094480	2490	2490	2490	2490	0
527	20230605	113800	66094480	2490	2490	2490	2490	98
528	20230605	113700	65850460	2490	2490	2490	2490	0
529	20230605	113600	65850460	2490	2490	2490	2490	0
530	20230605	113500	65850460	2490	2490	2490	2490	0
531	20230605	113400	65850460	2490	2490	2490	2490	0
532	20230605	113300	65850460	2490	2485	2490	2485	300
533	20230605	113200	65103515	2490	2490	2490	2490	0
534	20230605	113100	65103515	2490	2490	2490	2490	0
535	20230605	113000	65103515	2490	2490	2490	2490	0
536	20230605	112900	65103515	2490	2490	2490	2490	0
537	20230605	112800	65103515	2490	2490	2490	2490	3
538	20230605	112700	65096045	2495	2495	2495	2495	2
539	20230605	112600	65091055	2485	2485	2485	2485	1
540	20230605	112500	65088570	2470	2470	2470	2470	0
541	20230605	112400	65088570	2470	2470	2470	2470	0
542	20230605	112300	65088570	2470	2470	2470	2470	0
543	20230605	112200	65088570	2470	2470	2470	2470	0
544	20230605	112100	65088570	2470	2480	2480	2470	278
545	20230605	112000	64401810	2480	2480	2480	2480	242
546	20230605	111900	63801650	2475	2475	2475	2475	0
547	20230605	111800	63801650	2475	2470	2475	2470	308
548	20230605	111700	63039400	2470	2470	2470	2470	0
549	20230605	111600	63039400	2470	2470	2470	2470	2
550	20230605	111500	63034460	2470	2470	2470	2470	1
551	20230605	111400	63031990	2470	2485	2485	2460	1917
552	20230605	111300	58306680	2485	2485	2485	2485	11
553	20230605	111200	58279345	2490	2490	2490	2490	0
554	20230605	111100	58279345	2490	2490	2490	2490	0
555	20230605	111000	58279345	2490	2495	2495	2490	204
556	20230605	110900	57770585	2495	2500	2500	2495	421
557	20230605	110800	56720140	2495	2495	2495	2495	11
558	20230605	110700	56692695	2495	2495	2495	2495	11
559	20230605	110600	56665250	2495	2495	2495	2495	11
560	20230605	110500	56637805	2495	2495	2495	2495	151
561	20230605	110400	56261060	2495	2495	2495	2495	42
562	20230605	110300	56156270	2500	2485	2500	2485	1300
563	20230605	110200	52911795	2485	2485	2485	2485	1
564	20230605	110100	52909310	2495	2495	2495	2495	0
565	20230605	110000	52909310	2495	2485	2495	2475	129
566	20230605	105900	52587495	2495	2495	2495	2495	150
567	20230605	105800	52213245	2490	2485	2490	2485	154
568	20230605	105700	51830045	2485	2485	2485	2485	293
569	20230605	105600	51101940	2480	2480	2480	2480	6
570	20230605	105500	51087060	2480	2480	2480	2480	107
571	20230605	105400	50821700	2480	2485	2485	2480	88
572	20230605	105300	50603060	2485	2485	2485	2485	10
573	20230605	105200	50578210	2485	2485	2485	2485	123
574	20230605	105100	50272555	2485	2475	2485	2475	746
575	20230605	105000	48422060	2480	2475	2480	2475	440
576	20230605	104900	47332860	2470	2470	2470	2470	0
577	20230605	104800	47332860	2470	2470	2470	2470	20
578	20230605	104700	47283460	2470	2470	2470	2470	131
579	20230605	104600	46959890	2470	2470	2470	2470	0
580	20230605	104500	46959890	2470	2470	2470	2470	0
581	20230605	104400	46959890	2470	2470	2470	2470	0
582	20230605	104300	46959890	2470	2470	2470	2470	40
583	20230605	104200	46861090	2470	2470	2470	2470	0
584	20230605	104100	46861090	2470	2470	2470	2470	0
585	20230605	104000	46861090	2470	2470	2470	2470	0
586	20230605	103900	46861090	2470	2470	2470	2470	0
587	20230605	103800	46861090	2470	2470	2470	2470	29
588	20230605	103700	46789460	2475	2475	2475	2475	0
589	20230605	103600	46789460	2475	2475	2475	2475	0
590	20230605	103500	46789460	2475	2475	2475	2475	0
591	20230605	103400	46789460	2475	2475	2475	2475	5
592	20230605	103300	46777085	2475	2470	2475	2470	25
593	20230605	103200	46715325	2470	2470	2470	2470	27
594	20230605	103100	46648635	2475	2475	2475	2475	10
595	20230605	103000	46623885	2475	2475	2475	2475	200
596	20230605	102900	46128885	2475	2475	2475	2475	22
597	20230605	102800	46074435	2470	2460	2475	2460	64
598	20230605	102700	45916360	2455	2455	2455	2455	1
599	20230605	102600	45913905	2450	2460	2460	2450	557
600	20230605	102500	44549235	2460	2455	2460	2455	430
601	20230605	102400	43493580	2455	2455	2455	2455	411
602	20230605	102300	42484575	2455	2455	2455	2455	167
603	20230605	102200	42074590	2465	2465	2465	2465	55
604	20230605	102100	41939015	2470	2470	2470	2470	0
605	20230605	102000	41939015	2470	2470	2470	2470	0
606	20230605	101900	41939015	2470	2470	2470	2470	21
607	20230605	101800	41887145	2470	2470	2470	2470	0
608	20230605	101700	41887145	2470	2470	2470	2470	1
609	20230605	101600	41884675	2465	2470	2475	2465	134
610	20230605	101500	41553120	2460	2460	2460	2460	484
611	20230605	101400	40362480	2460	2470	2470	2460	1153
612	20230605	101300	37517520	2460	2460	2460	2460	0
613	20230605	101200	37517520	2460	2460	2460	2460	0
614	20230605	101100	37517520	2460	2460	2460	2460	0
615	20230605	101000	37517520	2460	2460	2460	2455	47
616	20230605	100900	37401905	2460	2460	2460	2460	0
617	20230605	100800	37401905	2460	2460	2460	2460	0
618	20230605	100700	37401905	2460	2455	2460	2455	103
619	20230605	100600	37149025	2460	2460	2460	2460	0
620	20230605	100500	37149025	2460	2460	2460	2460	0
621	20230605	100400	37149025	2460	2460	2460	2460	0
622	20230605	100300	37149025	2460	2455	2460	2455	60
623	20230605	100200	37001720	2460	2460	2460	2460	0
624	20230605	100100	37001720	2460	2460	2460	2460	0
625	20230605	100000	37001720	2460	2460	2460	2460	0
626	20230605	095900	37001720	2460	2460	2460	2460	0
627	20230605	095800	37001720	2460	2460	2460	2460	99
628	20230605	095700	36758180	2460	2470	2470	2460	150
629	20230605	095600	36388680	2475	2460	2475	2460	9
630	20230605	095500	36366490	2465	2465	2465	2465	0
631	20230605	095400	36366490	2465	2465	2465	2465	0
632	20230605	095300	36366490	2465	2470	2470	2460	820
633	20230605	095200	34347730	2470	2470	2470	2470	100
634	20230605	095100	34100730	2465	2465	2465	2465	747
635	20230605	095000	32259375	2465	2465	2465	2465	0
636	20230605	094900	32259375	2465	2465	2465	2465	1
637	20230605	094800	32256910	2465	2465	2465	2465	20
638	20230605	094700	32207610	2475	2475	2475	2475	0
639	20230605	094600	32207610	2475	2475	2475	2475	0
640	20230605	094500	32207610	2475	2475	2475	2475	0
641	20230605	094400	32207610	2475	2460	2475	2460	1521
642	20230605	094300	28465930	2455	2460	2460	2455	1084
643	20230605	094200	25800290	2460	2460	2460	2460	183
644	20230605	094100	25350110	2460	2455	2460	2455	800
645	20230605	094000	23383610	2455	2455	2455	2455	0
646	20230605	093900	23383610	2455	2455	2455	2455	0
647	20230605	093800	23383610	2455	2445	2455	2445	31
648	20230605	093700	23307515	2460	2435	2460	2430	2001
649	20230605	093600	18425400	2435	2435	2435	2435	196
650	20230605	093500	17948140	2440	2440	2440	2440	61
651	20230605	093400	17799300	2450	2450	2450	2450	1
652	20230605	093300	17796850	2450	2450	2450	2450	104
653	20230605	093200	17542050	2450	2450	2450	2450	1
654	20230605	093100	17539600	2445	2445	2445	2445	2
655	20230605	093000	17534710	2450	2445	2450	2445	49
656	20230605	092900	17414665	2435	2435	2435	2435	0
657	20230605	092800	17414665	2435	2435	2435	2435	157
658	20230605	092700	17032370	2435	2435	2435	2435	0
659	20230605	092600	17032370	2435	2435	2435	2435	0
660	20230605	092500	17032370	2435	2435	2435	2435	93
661	20230605	092400	16805915	2435	2440	2440	2435	456
662	20230605	092300	15694115	2440	2450	2450	2440	51
663	20230605	092200	15569575	2455	2455	2455	2455	0
664	20230605	092100	15569575	2455	2455	2455	2455	0
665	20230605	092000	15569575	2455	2450	2455	2450	61
666	20230605	091900	15419935	2450	2450	2450	2450	30
667	20230605	091800	15346435	2460	2460	2460	2460	0
668	20230605	091700	15346435	2460	2460	2460	2460	0
669	20230605	091600	15346435	2460	2460	2460	2440	158
670	20230605	091500	14958755	2460	2455	2460	2440	481
671	20230605	091400	13784645	2440	2440	2440	2440	916
672	20230605	091300	11549605	2450	2450	2450	2450	186
673	20230605	091200	11093905	2450	2450	2450	2450	199
674	20230605	091100	10606355	2460	2460	2460	2460	0
675	20230605	091000	10606355	2460	2450	2460	2450	62
676	20230605	090900	10454445	2450	2450	2450	2450	0
677	20230605	090800	10454445	2450	2460	2460	2450	382
678	20230605	090700	9518485	2450	2450	2450	2450	1
679	20230605	090600	9516035	2450	2450	2450	2450	41
680	20230605	090500	9415585	2460	2455	2460	2455	50
681	20230605	090400	9292790	2460	2460	2460	2460	0
682	20230605	090300	9292790	2460	2450	2460	2450	101
683	20230605	090200	9044770	2420	2460	2460	2420	1954
684	20230605	090100	4284190	2450	2460	2460	2450	757
685	20230605	090000	2422960	2480	2480	2480	2480	977