KissMeData/004770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184100	754637065	2430	2430	2430	2430	3960
3	20230605	184000	754637065	2430	2430	2430	2430	0
4	20230605	183900	754637065	2430	2430	2430	2430	0
5	20230605	183800	754637065	2430	2430	2430	2430	0
6	20230605	183700	754637065	2430	2430	2430	2430	0
7	20230605	183600	754637065	2430	2430	2430	2430	0
8	20230605	183500	754637065	2430	2430	2430	2430	0
9	20230605	183400	754637065	2430	2430	2430	2430	0
10	20230605	183300	754637065	2430	2430	2430	2430	0
11	20230605	183200	754637065	2430	2430	2430	2430	0
12	20230605	183100	754637065	2430	2430	2430	2430	0
13	20230605	183000	754637065	2430	2430	2430	2430	0
14	20230605	182900	754637065	2430	2430	2430	2430	0
15	20230605	182800	754637065	2430	2430	2430	2430	0
16	20230605	182700	754637065	2430	2430	2430	2430	0
17	20230605	182600	754637065	2430	2430	2430	2430	0
18	20230605	182500	754637065	2430	2430	2430	2430	0
19	20230605	182400	754637065	2430	2430	2430	2430	0
20	20230605	182300	754637065	2430	2430	2430	2430	0
21	20230605	182200	754637065	2430	2430	2430	2430	0
22	20230605	182100	754637065	2430	2430	2430	2430	0
23	20230605	182000	754637065	2430	2430	2430	2430	0
24	20230605	181900	754637065	2430	2430	2430	2430	0
25	20230605	181800	754637065	2430	2430	2430	2430	0
26	20230605	181700	754637065	2430	2430	2430	2430	0
27	20230605	181600	754637065	2430	2430	2430	2430	0
28	20230605	181500	754637065	2430	2430	2430	2430	0
29	20230605	181400	754637065	2430	2430	2430	2430	0
30	20230605	181300	754637065	2430	2430	2430	2430	0
31	20230605	181200	754637065	2430	2430	2430	2430	0
32	20230605	181100	754637065	2430	2430	2430	2430	3960
33	20230605	181000	754637065	2430	2430	2430	2430	0
34	20230605	180900	754637065	2430	2430	2430	2430	0
35	20230605	180800	754637065	2430	2430	2430	2430	0
36	20230605	180700	754637065	2430	2430	2430	2430	0
37	20230605	180600	754637065	2430	2430	2430	2430	0
38	20230605	180500	754637065	2430	2430	2430	2430	0
39	20230605	180400	754637065	2430	2430	2430	2430	0
40	20230605	180300	754637065	2430	2430	2430	2430	0
41	20230605	180200	754637065	2430	2430	2430	2430	0
42	20230605	180100	754637065	2430	2430	2430	2430	0
43	20230605	180000	754637065	2430	2430	2430	2430	0
44	20230605	175900	754637065	2430	2430	2430	2430	0
45	20230605	175800	754637065	2430	2430	2430	2430	0
46	20230605	175700	754637065	2430	2430	2430	2430	0
47	20230605	175600	754637065	2430	2430	2430	2430	0
48	20230605	175500	754637065	2430	2430	2430	2430	0
49	20230605	175400	754637065	2430	2430	2430	2430	0
50	20230605	175300	754637065	2430	2430	2430	2430	0
51	20230605	175200	754637065	2430	2430	2430	2430	0
52	20230605	175100	754637065	2430	2430	2430	2430	0
53	20230605	175000	754637065	2430	2430	2430	2430	0
54	20230605	174900	754637065	2430	2430	2430	2430	0
55	20230605	174800	754637065	2430	2430	2430	2430	0
56	20230605	174700	754637065	2430	2430	2430	2430	0
57	20230605	174600	754637065	2430	2430	2430	2430	0
58	20230605	174500	754637065	2430	2430	2430	2430	0
59	20230605	174400	754637065	2430	2430	2430	2430	0
60	20230605	174300	754637065	2430	2430	2430	2430	0
61	20230605	174200	754637065	2430	2430	2430	2430	0
62	20230605	174100	754637065	2430	2430	2430	2430	3960
63	20230605	174000	754637065	2430	2430	2430	2430	0
64	20230605	173900	754637065	2430	2430	2430	2430	0
65	20230605	173800	754637065	2430	2430	2430	2430	0
66	20230605	173700	754637065	2430	2430	2430	2430	0
67	20230605	173600	754637065	2430	2430	2430	2430	0
68	20230605	173500	754637065	2430	2430	2430	2430	0
69	20230605	173400	754637065	2430	2430	2430	2430	0
70	20230605	173300	754637065	2430	2430	2430	2430	0
71	20230605	173200	754637065	2430	2430	2430	2430	0
72	20230605	173100	754637065	2430	2430	2430	2430	0
73	20230605	173000	754637065	2430	2430	2430	2430	0
74	20230605	172900	754637065	2430	2430	2430	2430	0
75	20230605	172800	754637065	2430	2430	2430	2430	0
76	20230605	172700	754637065	2430	2430	2430	2430	0
77	20230605	172600	754637065	2430	2430	2430	2430	0
78	20230605	172500	754637065	2430	2430	2430	2430	0
79	20230605	172400	754637065	2430	2430	2430	2430	0
80	20230605	172300	754637065	2430	2430	2430	2430	0
81	20230605	172200	754637065	2430	2430	2430	2430	0
82	20230605	172100	754637065	2430	2430	2430	2430	0
83	20230605	172000	754637065	2430	2430	2430	2430	0
84	20230605	171900	754637065	2430	2430	2430	2430	0
85	20230605	171800	754637065	2430	2430	2430	2430	0
86	20230605	171700	754637065	2430	2430	2430	2430	0
87	20230605	171600	754637065	2430	2430	2430	2430	0
88	20230605	171500	754637065	2430	2430	2430	2430	0
89	20230605	171400	754637065	2430	2430	2430	2430	0
90	20230605	171300	754637065	2430	2430	2430	2430	0
91	20230605	171200	754637065	2430	2430	2430	2430	0
92	20230605	171100	754637065	2430	2430	2430	2430	3960
93	20230605	171000	754637065	2430	2430	2430	2430	0
94	20230605	170900	754637065	2430	2430	2430	2430	0
95	20230605	170800	754637065	2430	2430	2430	2430	0
96	20230605	170700	754637065	2430	2430	2430	2430	0
97	20230605	170600	754637065	2430	2430	2430	2430	0
98	20230605	170500	754637065	2430	2430	2430	2430	0
99	20230605	170400	754637065	2430	2430	2430	2430	0
100	20230605	170300	754637065	2430	2430	2430	2430	0
101	20230605	170200	754637065	2430	2430	2430	2430	0
102	20230605	170100	754637065	2430	2430	2430	2430	0
103	20230605	170000	754637065	2430	2430	2430	2430	0
104	20230605	165900	754637065	2430	2430	2430	2430	0
105	20230605	165800	754637065	2430	2430	2430	2430	0
106	20230605	165700	754637065	2430	2430	2430	2430	0
107	20230605	165600	754637065	2430	2430	2430	2430	0
108	20230605	165500	754637065	2430	2430	2430	2430	0
109	20230605	165400	754637065	2430	2430	2430	2430	0
110	20230605	165300	754637065	2430	2430	2430	2430	0
111	20230605	165200	754637065	2430	2430	2430	2430	0
112	20230605	165100	754637065	2430	2430	2430	2430	0
113	20230605	165000	754637065	2430	2430	2430	2430	0
114	20230605	164900	754637065	2430	2430	2430	2430	0
115	20230605	164800	754637065	2430	2430	2430	2430	0
116	20230605	164700	754637065	2430	2430	2430	2430	0
117	20230605	164600	754637065	2430	2430	2430	2430	0
118	20230605	164500	754637065	2430	2430	2430	2430	0
119	20230605	164400	754637065	2430	2430	2430	2430	0
120	20230605	164300	754637065	2430	2430	2430	2430	0
121	20230605	164200	754637065	2430	2430	2430	2430	0
122	20230605	164100	754637065	2430	2430	2430	2430	3960
123	20230605	164000	754637065	2430	2430	2430	2430	0
124	20230605	163900	754637065	2430	2430	2430	2430	0
125	20230605	163800	754637065	2430	2430	2430	2430	0
126	20230605	163700	754637065	2430	2430	2430	2430	0
127	20230605	163600	754637065	2430	2430	2430	2430	0
128	20230605	163500	754637065	2430	2430	2430	2430	0
129	20230605	163400	754637065	2430	2430	2430	2430	0
130	20230605	163300	754637065	2430	2430	2430	2430	0
131	20230605	163200	754637065	2430	2430	2430	2430	0
132	20230605	163100	754637065	2430	2430	2430	2430	0
133	20230605	163000	754637065	2430	2430	2430	2430	0
134	20230605	162900	754637065	2430	2430	2430	2430	0
135	20230605	162800	754637065	2430	2430	2430	2430	0
136	20230605	162700	754637065	2430	2430	2430	2430	0
137	20230605	162600	754637065	2430	2430	2430	2430	0
138	20230605	162500	754637065	2430	2430	2430	2430	0
139	20230605	162400	754637065	2430	2430	2430	2430	0
140	20230605	162300	754637065	2430	2430	2430	2430	0
141	20230605	162200	754637065	2430	2430	2430	2430	0
142	20230605	162100	754637065	2430	2430	2430	2430	0
143	20230605	162000	754637065	2430	2430	2430	2430	0
144	20230605	161900	754637065	2430	2430	2430	2430	0
145	20230605	161800	754637065	2430	2430	2430	2430	0
146	20230605	161700	754637065	2430	2430	2430	2430	0
147	20230605	161600	754637065	2430	2430	2430	2430	0
148	20230605	161500	754637065	2430	2430	2430	2430	0
149	20230605	161400	754637065	2430	2430	2430	2430	0
150	20230605	161300	754637065	2430	2430	2430	2430	0
151	20230605	161200	754637065	2430	2430	2430	2430	0
152	20230605	161100	754637065	2430	2430	2430	2430	3960
153	20230605	161000	754637065	2430	2430	2430	2430	0
154	20230605	160900	754637065	2430	2430	2430	2430	0
155	20230605	160800	754637065	2430	2430	2430	2430	0
156	20230605	160700	754637065	2430	2430	2430	2430	0
157	20230605	160600	754637065	2430	2430	2430	2430	0
158	20230605	160500	754637065	2430	2430	2430	2430	0
159	20230605	160400	754637065	2430	2430	2430	2430	0
160	20230605	160300	754637065	2430	2430	2430	2430	0
161	20230605	160200	754637065	2430	2430	2430	2430	0
162	20230605	160100	754637065	2430	2430	2430	2430	0
163	20230605	160000	754637065	2430	2430	2430	2430	0
164	20230605	155900	754637065	2430	2430	2430	2430	0
165	20230605	155800	754637065	2430	2430	2430	2430	0
166	20230605	155700	754637065	2430	2430	2430	2430	0
167	20230605	155600	754637065	2430	2430	2430	2430	0
168	20230605	155500	754637065	2430	2430	2430	2430	0
169	20230605	155400	754637065	2430	2430	2430	2430	0
170	20230605	155300	754637065	2430	2430	2430	2430	0
171	20230605	155200	754637065	2430	2430	2430	2430	0
172	20230605	155100	754637065	2430	2430	2430	2430	0
173	20230605	155000	754637065	2430	2430	2430	2430	0
174	20230605	154900	754637065	2430	2430	2430	2430	0
175	20230605	154800	754637065	2430	2430	2430	2430	0
176	20230605	154700	754637065	2430	2430	2430	2430	0
177	20230605	154600	754637065	2430	2430	2430	2430	0
178	20230605	154500	754637065	2430	2430	2430	2430	0
179	20230605	154400	754637065	2430	2430	2430	2430	0
180	20230605	154300	754637065	2430	2430	2430	2430	0
181	20230605	154200	754637065	2430	2430	2430	2430	0
182	20230605	154100	754637065	2430	2430	2430	2430	3960
183	20230605	154000	754637065	2430	2430	2430	2430	0
184	20230605	153900	754637065	2430	2430	2430	2430	0
185	20230605	153800	754637065	2430	2430	2430	2430	0
186	20230605	153700	754637065	2430	2430	2430	2430	0
187	20230605	153600	754637065	2430	2430	2430	2430	0
188	20230605	153500	754637065	2430	2430	2430	2430	0
189	20230605	153400	754637065	2430	2430	2430	2430	0
190	20230605	153300	754637065	2430	2430	2430	2430	0
191	20230605	153200	754637065	2430	2430	2430	2430	0
192	20230605	153100	754637065	2430	2430	2430	2430	0
193	20230605	153000	754637065	2430	2430	2430	2430	3960
194	20230605	152900	745014265	2435	2435	2435	2435	0
195	20230605	152800	745014265	2435	2435	2435	2435	0
196	20230605	152700	745014265	2435	2435	2435	2435	0
197	20230605	152600	745014265	2435	2435	2435	2435	0
198	20230605	152500	745014265	2435	2435	2435	2435	0
199	20230605	152400	745014265	2435	2435	2435	2435	0
200	20230605	152300	745014265	2435	2435	2435	2435	0
201	20230605	152200	745014265	2435	2435	2435	2435	0
202	20230605	152100	745014265	2435	2435	2435	2435	0
203	20230605	152000	745014265	2435	2435	2435	2435	0
204	20230605	151900	745014265	2435	2435	2435	2430	1437
205	20230605	151800	741522320	2430	2435	2435	2430	1567
206	20230605	151700	737714225	2435	2435	2435	2435	1745
207	20230605	151600	733465150	2435	2430	2435	2430	446
208	20230605	151500	732381270	2430	2430	2430	2430	12
209	20230605	151400	732352110	2430	2425	2430	2425	2691
210	20230605	151300	725818185	2425	2425	2425	2425	2079
211	20230605	151200	720776610	2425	2430	2430	2425	5747
212	20230605	151100	706814895	2435	2430	2435	2430	1909
213	20230605	151000	702174275	2430	2430	2435	2430	1881
214	20230605	150900	697598445	2430	2440	2440	2430	6416
215	20230605	150800	682002800	2440	2435	2440	2435	888
216	20230605	150700	679840515	2430	2430	2430	2430	1536
217	20230605	150600	676108035	2435	2435	2435	2435	419
218	20230605	150500	675087770	2435	2440	2440	2435	2238
219	20230605	150400	669635190	2440	2435	2440	2435	1454
220	20230605	150300	666094665	2435	2435	2435	2435	4000
221	20230605	150200	656354665	2440	2440	2440	2440	42
222	20230605	150100	656252185	2435	2435	2435	2435	0
223	20230605	150000	656252185	2435	2435	2435	2435	1
224	20230605	145900	656249750	2435	2440	2440	2435	2
225	20230605	145800	656244875	2440	2440	2440	2440	0
226	20230605	145700	656244875	2440	2440	2440	2440	2
227	20230605	145600	656239995	2440	2440	2440	2440	2
228	20230605	145500	656235115	2435	2435	2435	2435	481
229	20230605	145400	655063880	2435	2435	2435	2435	0
230	20230605	145300	655063880	2435	2435	2435	2435	3001
231	20230605	145200	647756445	2435	2435	2435	2435	46
232	20230605	145100	647644435	2440	2435	2440	2435	3001
233	20230605	145000	640336995	2435	2435	2435	2435	490
234	20230605	144900	639143845	2435	2435	2435	2435	10
235	20230605	144800	639119495	2435	2440	2440	2435	719
236	20230605	144700	637368725	2440	2440	2440	2440	1
237	20230605	144600	637366285	2440	2440	2440	2440	1
238	20230605	144500	637363845	2435	2440	2440	2435	50
239	20230605	144400	637241970	2435	2435	2435	2435	5000
240	20230605	144300	625066970	2440	2440	2440	2440	29
241	20230605	144200	624996210	2440	2440	2440	2435	512
242	20230605	144100	623749430	2435	2435	2435	2435	1498
243	20230605	144000	620101800	2440	2440	2440	2440	650
244	20230605	143900	618515800	2440	2440	2440	2440	2501
245	20230605	143800	612413360	2435	2440	2440	2435	507
246	20230605	143700	611178315	2440	2440	2440	2435	582
247	20230605	143600	609759485	2440	2435	2440	2435	15
248	20230605	143500	609722895	2440	2440	2440	2440	0
249	20230605	143400	609722895	2440	2440	2440	2440	1
250	20230605	143300	609720455	2435	2435	2435	2435	10
251	20230605	143200	609696105	2435	2435	2435	2435	1999
252	20230605	143100	604828540	2435	2435	2435	2435	1804
253	20230605	143000	600435800	2440	2440	2440	2440	0
254	20230605	142900	600435800	2440	2440	2440	2440	25
255	20230605	142800	600374800	2440	2440	2440	2440	0
256	20230605	142700	600374800	2440	2440	2440	2440	0
257	20230605	142600	600374800	2440	2440	2440	2440	2
258	20230605	142500	600369920	2440	2440	2440	2440	2
259	20230605	142400	600365040	2440	2440	2440	2440	0
260	20230605	142300	600365040	2440	2440	2440	2440	155
261	20230605	142200	599986840	2440	2440	2440	2440	142
262	20230605	142100	599640360	2440	2440	2440	2440	0
263	20230605	142000	599640360	2440	2440	2440	2440	292
264	20230605	141900	598927880	2435	2435	2435	2435	0
265	20230605	141800	598927880	2435	2440	2440	2435	25
266	20230605	141700	598866980	2440	2440	2440	2440	101
267	20230605	141600	598620540	2440	2440	2440	2440	0
268	20230605	141500	598620540	2440	2440	2440	2440	1
269	20230605	141400	598618100	2440	2440	2440	2440	5
270	20230605	141300	598605900	2440	2440	2440	2440	75
271	20230605	141200	598422900	2440	2440	2440	2440	0
272	20230605	141100	598422900	2440	2440	2440	2440	0
273	20230605	141000	598422900	2440	2440	2440	2440	8
274	20230605	140900	598403380	2440	2440	2440	2440	0
275	20230605	140800	598403380	2440	2440	2440	2440	0
276	20230605	140700	598403380	2440	2440	2440	2440	200
277	20230605	140600	597915380	2440	2435	2440	2435	31
278	20230605	140500	597839890	2440	2440	2440	2440	11
279	20230605	140400	597813050	2440	2440	2440	2440	100
280	20230605	140300	597569050	2440	2440	2440	2440	169
281	20230605	140200	597156690	2440	2440	2440	2440	10
282	20230605	140100	597132290	2440	2440	2440	2440	0
283	20230605	140000	597132290	2440	2435	2440	2435	435
284	20230605	135900	596071015	2440	2440	2440	2440	1
285	20230605	135800	596068575	2440	2440	2440	2440	2
286	20230605	135700	596063695	2440	2440	2440	2440	10
287	20230605	135600	596039295	2440	2440	2440	2440	0
288	20230605	135500	596039295	2440	2440	2440	2440	100
289	20230605	135400	595795295	2440	2440	2440	2440	220
290	20230605	135300	595258495	2440	2440	2440	2440	12
291	20230605	135200	595229215	2440	2440	2440	2440	500
292	20230605	135100	594009215	2445	2445	2445	2445	0
293	20230605	135000	594009215	2445	2445	2445	2445	5
294	20230605	134900	593996990	2445	2440	2445	2440	11
295	20230605	134800	593970145	2440	2440	2440	2440	1154
296	20230605	134700	591154385	2445	2445	2445	2445	0
297	20230605	134600	591154385	2445	2445	2445	2445	0
298	20230605	134500	591154385	2445	2445	2445	2445	40
299	20230605	134400	591056585	2440	2440	2440	2440	19
300	20230605	134300	591010225	2445	2445	2445	2445	2
301	20230605	134200	591005335	2445	2440	2445	2440	413
302	20230605	134100	589997610	2445	2445	2445	2445	0
303	20230605	134000	589997610	2445	2445	2445	2445	0
304	20230605	133900	589997610	2445	2440	2445	2440	1001
305	20230605	133800	587555165	2440	2440	2440	2440	1
306	20230605	133700	587552725	2440	2440	2440	2440	200
307	20230605	133600	587064725	2445	2445	2445	2445	0
308	20230605	133500	587064725	2445	2445	2445	2445	200
309	20230605	133400	586575725	2445	2445	2445	2445	0
310	20230605	133300	586575725	2445	2445	2445	2445	0
311	20230605	133200	586575725	2445	2445	2445	2445	1
312	20230605	133100	586573280	2445	2445	2445	2445	0
313	20230605	133000	586573280	2445	2445	2445	2445	0
314	20230605	132900	586573280	2445	2445	2445	2445	0
315	20230605	132800	586573280	2445	2445	2445	2445	0
316	20230605	132700	586573280	2445	2445	2445	2445	0
317	20230605	132600	586573280	2445	2445	2445	2445	0
318	20230605	132500	586573280	2445	2445	2445	2445	0
319	20230605	132400	586573280	2445	2445	2445	2445	51
320	20230605	132300	586448585	2440	2440	2440	2440	0
321	20230605	132200	586448585	2440	2440	2440	2440	336
322	20230605	132100	585628745	2445	2435	2445	2435	231
323	20230605	132000	585066250	2435	2440	2445	2435	1218
324	20230605	131900	582099845	2440	2440	2440	2440	710
325	20230605	131800	580367445	2440	2435	2440	2435	102
326	20230605	131700	580119070	2435	2435	2435	2435	10
327	20230605	131600	580094720	2440	2440	2440	2440	17
328	20230605	131500	580053240	2435	2435	2435	2435	20
329	20230605	131400	580004540	2440	2440	2440	2440	397
330	20230605	131300	579035860	2445	2445	2445	2445	1
331	20230605	131200	579033415	2440	2445	2445	2440	1509
332	20230605	131100	575343950	2440	2440	2440	2440	190
333	20230605	131000	574880350	2440	2440	2440	2440	120
334	20230605	130900	574587550	2440	2440	2440	2440	1030
335	20230605	130800	572074350	2435	2440	2440	2435	2202
336	20230605	130700	566703550	2440	2440	2440	2440	0
337	20230605	130600	566703550	2440	2440	2440	2440	0
338	20230605	130500	566703550	2440	2440	2440	2440	92
339	20230605	130400	566479070	2440	2440	2440	2440	10
340	20230605	130300	566454670	2445	2445	2445	2445	1
341	20230605	130200	566452225	2440	2445	2445	2440	796
342	20230605	130100	564506095	2445	2445	2445	2445	0
343	20230605	130000	564506095	2445	2445	2445	2445	0
344	20230605	125900	564506095	2445	2445	2445	2445	0
345	20230605	125800	564506095	2445	2445	2445	2445	0
346	20230605	125700	564506095	2445	2445	2445	2445	1
347	20230605	125600	564503650	2440	2440	2440	2440	0
348	20230605	125500	564503650	2440	2440	2440	2440	19
349	20230605	125400	564457290	2440	2440	2440	2440	400
350	20230605	125300	563481290	2440	2440	2440	2440	0
351	20230605	125200	563481290	2440	2440	2440	2440	1200
352	20230605	125100	560553290	2445	2445	2445	2445	0
353	20230605	125000	560553290	2445	2445	2445	2445	320
354	20230605	124900	559770890	2445	2445	2445	2445	0
355	20230605	124800	559770890	2445	2445	2445	2445	0
356	20230605	124700	559770890	2445	2445	2445	2445	0
357	20230605	124600	559770890	2445	2445	2445	2445	0
358	20230605	124500	559770890	2445	2445	2445	2445	500
359	20230605	124400	558548390	2440	2440	2440	2440	1000
360	20230605	124300	556108390	2440	2440	2440	2440	1613
361	20230605	124200	552172670	2440	2440	2440	2440	1
362	20230605	124100	552170230	2445	2445	2445	2440	1060
363	20230605	124000	549583530	2440	2440	2440	2440	10
364	20230605	123900	549559130	2445	2445	2445	2445	0
365	20230605	123800	549559130	2445	2445	2445	2445	0
366	20230605	123700	549559130	2445	2445	2445	2445	0
367	20230605	123600	549559130	2445	2445	2445	2445	0
368	20230605	123500	549559130	2445	2445	2445	2445	100
369	20230605	123400	549314630	2440	2440	2440	2440	900
370	20230605	123300	547118630	2440	2440	2440	2440	17
371	20230605	123200	547077150	2440	2440	2440	2440	280
372	20230605	123100	546393950	2440	2440	2440	2440	0
373	20230605	123000	546393950	2440	2435	2440	2435	19
374	20230605	122900	546347680	2435	2435	2435	2435	1242
375	20230605	122800	543323410	2440	2440	2440	2440	40
376	20230605	122700	543225810	2435	2435	2435	2435	0
377	20230605	122600	543225810	2435	2440	2440	2435	14
378	20230605	122500	543191715	2435	2440	2440	2435	1803
379	20230605	122400	538801260	2440	2440	2440	2440	40
380	20230605	122300	538703660	2440	2440	2440	2440	638
381	20230605	122200	537146940	2440	2440	2440	2440	0
382	20230605	122100	537146940	2440	2435	2440	2435	60
383	20230605	122000	537000590	2440	2440	2440	2440	83
384	20230605	121900	536798070	2445	2445	2445	2445	100
385	20230605	121800	536553570	2445	2445	2445	2445	17
386	20230605	121700	536512005	2440	2440	2440	2440	2100
387	20230605	121600	531388005	2445	2445	2445	2445	1
388	20230605	121500	531385560	2440	2440	2440	2440	0
389	20230605	121400	531385560	2440	2445	2445	2440	1001
390	20230605	121300	528943115	2445	2445	2445	2445	0
391	20230605	121200	528943115	2445	2445	2445	2445	10
392	20230605	121100	528918665	2445	2440	2445	2440	211
393	20230605	121000	528403775	2440	2440	2440	2440	16
394	20230605	120900	528364735	2440	2440	2440	2440	1
395	20230605	120800	528362295	2440	2440	2440	2440	30
396	20230605	120700	528289095	2440	2445	2445	2440	21
397	20230605	120600	528237850	2440	2440	2440	2440	0
398	20230605	120500	528237850	2440	2440	2440	2440	0
399	20230605	120400	528237850	2440	2440	2440	2440	10
400	20230605	120300	528213450	2445	2445	2445	2445	1
401	20230605	120200	528211005	2445	2445	2445	2445	9
402	20230605	120100	528189000	2440	2440	2440	2440	6
403	20230605	120000	528174360	2445	2445	2445	2445	0
404	20230605	115900	528174360	2445	2445	2445	2445	36
405	20230605	115800	528086340	2445	2445	2445	2445	0
406	20230605	115700	528086340	2445	2445	2445	2445	0
407	20230605	115600	528086340	2445	2445	2445	2445	2
408	20230605	115500	528081450	2445	2445	2445	2445	0
409	20230605	115400	528081450	2445	2445	2445	2445	115
410	20230605	115300	527800275	2440	2440	2440	2440	1000
411	20230605	115200	525360275	2445	2445	2445	2445	0
412	20230605	115100	525360275	2445	2445	2445	2445	0
413	20230605	115000	525360275	2445	2440	2445	2440	16
414	20230605	114900	525321230	2440	2440	2440	2440	0
415	20230605	114800	525321230	2440	2440	2440	2440	0
416	20230605	114700	525321230	2440	2440	2440	2440	496
417	20230605	114600	524110990	2440	2440	2440	2440	0
418	20230605	114500	524110990	2440	2440	2440	2440	830
419	20230605	114400	522085790	2445	2445	2445	2445	1
420	20230605	114300	522083345	2440	2440	2440	2440	0
421	20230605	114200	522083345	2440	2440	2440	2440	14
422	20230605	114100	522049185	2445	2440	2445	2440	700
423	20230605	114000	520338685	2440	2440	2440	2440	2
424	20230605	113900	520333805	2445	2445	2445	2445	15
425	20230605	113800	520297130	2445	2445	2445	2445	40
426	20230605	113700	520199330	2445	2445	2445	2445	1
427	20230605	113600	520196885	2445	2440	2445	2440	5
428	20230605	113500	520184680	2435	2435	2435	2435	100
429	20230605	113400	519941180	2445	2445	2445	2445	70
430	20230605	113300	519770030	2445	2445	2445	2445	4
431	20230605	113200	519760250	2445	2445	2445	2445	30
432	20230605	113100	519686900	2445	2440	2445	2435	1605
433	20230605	113000	515777560	2440	2440	2440	2440	650
434	20230605	112900	514191560	2445	2435	2445	2435	5
435	20230605	112800	514179365	2445	2445	2445	2445	0
436	20230605	112700	514179365	2445	2445	2445	2445	1
437	20230605	112600	514176920	2435	2435	2435	2435	0
438	20230605	112500	514176920	2435	2435	2435	2435	161
439	20230605	112400	513784885	2445	2445	2445	2445	1
440	20230605	112300	513782440	2430	2435	2435	2430	150
441	20230605	112200	513417885	2430	2430	2430	2430	2579
442	20230605	112100	507150915	2430	2435	2435	2430	1561
443	20230605	112000	503352665	2435	2435	2435	2435	7258
444	20230605	111900	485679435	2435	2440	2440	2435	4083
445	20230605	111800	475736420	2445	2445	2445	2445	1
446	20230605	111700	475733975	2440	2440	2440	2440	327
447	20230605	111600	474936095	2440	2440	2440	2440	38
448	20230605	111500	474843375	2440	2440	2440	2440	232
449	20230605	111400	474277295	2440	2440	2440	2440	0
450	20230605	111300	474277295	2440	2440	2440	2440	0
451	20230605	111200	474277295	2440	2445	2445	2440	3246
452	20230605	111100	466357050	2445	2445	2445	2445	2
453	20230605	111000	466352160	2445	2440	2445	2440	9
454	20230605	110900	466330195	2440	2435	2440	2435	140
455	20230605	110800	465988770	2440	2440	2440	2440	1
456	20230605	110700	465986330	2440	2440	2440	2440	176
457	20230605	110600	465556890	2445	2445	2445	2445	0
458	20230605	110500	465556890	2445	2445	2445	2445	4
459	20230605	110400	465547110	2445	2440	2445	2440	13
460	20230605	110300	465515375	2445	2445	2445	2445	0
461	20230605	110200	465515375	2445	2445	2445	2445	20
462	20230605	110100	465466475	2440	2440	2440	2440	0
463	20230605	110000	465466475	2440	2435	2440	2435	968
464	20230605	105900	463104560	2435	2435	2435	2435	0
465	20230605	105800	463104560	2435	2435	2435	2435	0
466	20230605	105700	463104560	2435	2440	2440	2435	368
467	20230605	105600	462208355	2440	2440	2440	2440	2822
468	20230605	105500	455322675	2445	2445	2445	2445	201
469	20230605	105400	454831230	2445	2445	2445	2445	0
470	20230605	105300	454831230	2445	2445	2445	2445	116
471	20230605	105200	454547610	2450	2450	2450	2450	1
472	20230605	105100	454545160	2445	2445	2445	2445	231
473	20230605	105000	453980365	2445	2445	2445	2445	0
474	20230605	104900	453980365	2445	2445	2445	2445	125
475	20230605	104800	453674740	2445	2440	2445	2440	2579
476	20230605	104700	447369130	2440	2440	2440	2440	1000
477	20230605	104600	444929130	2440	2440	2440	2440	0
478	20230605	104500	444929130	2440	2440	2440	2440	0
479	20230605	104400	444929130	2440	2440	2440	2440	25
480	20230605	104300	444868130	2440	2445	2445	2440	2115
481	20230605	104200	439704340	2445	2440	2445	2440	402
482	20230605	104100	438721650	2440	2440	2440	2440	0
483	20230605	104000	438721650	2440	2445	2445	2440	101
484	20230605	103900	438475205	2445	2445	2445	2445	1
485	20230605	103800	438472760	2445	2445	2445	2445	1
486	20230605	103700	438470315	2445	2445	2445	2445	2308
487	20230605	103600	432827255	2440	2440	2440	2440	20
488	20230605	103500	432778455	2440	2440	2440	2440	56
489	20230605	103400	432641815	2440	2440	2440	2440	51
490	20230605	103300	432517375	2440	2440	2440	2440	10
491	20230605	103200	432492975	2435	2435	2435	2435	0
492	20230605	103100	432492975	2435	2435	2435	2435	1
493	20230605	103000	432490540	2435	2435	2435	2435	4
494	20230605	102900	432480800	2435	2435	2435	2435	6
495	20230605	102800	432466190	2435	2435	2435	2435	300
496	20230605	102700	431735690	2445	2440	2445	2435	801
497	20230605	102600	429782110	2445	2445	2445	2445	0
498	20230605	102500	429782110	2445	2445	2445	2445	3
499	20230605	102400	429774775	2445	2445	2445	2445	0
500	20230605	102300	429774775	2445	2435	2445	2435	285
501	20230605	102200	429080700	2445	2440	2445	2435	2427
502	20230605	102100	423166040	2445	2445	2445	2445	0
503	20230605	102000	423166040	2445	2445	2445	2445	0
504	20230605	101900	423166040	2445	2445	2445	2445	40
505	20230605	101800	423068240	2440	2440	2440	2440	0
506	20230605	101700	423068240	2440	2440	2440	2440	2000
507	20230605	101600	418188240	2440	2440	2440	2440	100
508	20230605	101500	417944240	2445	2445	2445	2445	893
509	20230605	101400	415760855	2445	2450	2450	2445	502
510	20230605	101300	414533460	2450	2450	2450	2450	4
511	20230605	101200	414523660	2445	2445	2445	2445	500
512	20230605	101100	413301160	2445	2445	2450	2445	987
513	20230605	101000	410887940	2450	2450	2450	2450	1
514	20230605	100900	410885490	2445	2450	2450	2445	585
515	20230605	100800	409452245	2450	2445	2450	2445	418
516	20230605	100700	408430230	2440	2445	2445	2440	16
517	20230605	100600	408391185	2440	2440	2440	2440	0
518	20230605	100500	408391185	2440	2440	2440	2440	4340
519	20230605	100400	397801585	2440	2440	2440	2440	80
520	20230605	100300	397606385	2435	2435	2435	2435	11
521	20230605	100200	397579600	2435	2435	2435	2435	410
522	20230605	100100	396581250	2435	2435	2435	2435	0
523	20230605	100000	396581250	2435	2435	2435	2435	0
524	20230605	095900	396581250	2435	2435	2435	2435	50
525	20230605	095800	396459500	2435	2440	2440	2435	910
526	20230605	095700	394243600	2435	2435	2435	2435	524
527	20230605	095600	392967660	2430	2435	2435	2430	1382
528	20230605	095500	389602990	2435	2435	2435	2435	5228
529	20230605	095400	376872810	2440	2440	2440	2440	1342
530	20230605	095300	373598330	2440	2440	2440	2440	1
531	20230605	095200	373595890	2440	2440	2440	2435	203
532	20230605	095100	373101570	2440	2440	2440	2435	41
533	20230605	095000	373001630	2435	2435	2435	2435	0
534	20230605	094900	373001630	2435	2435	2440	2435	1453
535	20230605	094800	369463475	2435	2440	2440	2435	1940
536	20230605	094700	364735575	2440	2440	2440	2440	1511
537	20230605	094600	361048735	2440	2445	2445	2440	162
538	20230605	094500	360652920	2445	2445	2450	2445	2292
539	20230605	094400	355047975	2450	2450	2450	2450	0
540	20230605	094300	355047975	2450	2445	2450	2445	2209
541	20230605	094200	349646965	2445	2445	2445	2445	0
542	20230605	094100	349646965	2445	2450	2450	2445	295
543	20230605	094000	348925300	2445	2440	2445	2440	260
544	20230605	093900	348290430	2435	2440	2440	2435	913
545	20230605	093800	346063110	2440	2445	2445	2440	2165
546	20230605	093700	340780260	2445	2445	2445	2440	266
547	20230605	093600	340131140	2445	2445	2445	2445	123
548	20230605	093500	339830405	2445	2445	2445	2445	21
549	20230605	093400	339779060	2445	2445	2445	2445	91
550	20230605	093300	339556565	2445	2445	2445	2445	1602
551	20230605	093200	335639675	2445	2445	2445	2440	74
552	20230605	093100	335458950	2440	2440	2440	2440	449
553	20230605	093000	334363390	2445	2440	2445	2440	186
554	20230605	092900	333908830	2445	2445	2445	2445	822
555	20230605	092800	331899040	2445	2440	2445	2440	24
556	20230605	092700	331840475	2440	2440	2440	2435	2034
557	20230605	092600	326880015	2435	2440	2440	2435	1823
558	20230605	092500	322438565	2435	2440	2440	2435	24241
559	20230605	092400	263364455	2445	2445	2445	2440	4340
560	20230605	092300	252763155	2450	2450	2450	2450	4
561	20230605	092200	252753355	2455	2460	2460	2455	27
562	20230605	092100	252686960	2460	2445	2460	2440	441
563	20230605	092000	251609200	2445	2445	2445	2440	4735
564	20230605	091900	240044935	2450	2460	2460	2445	8643
565	20230605	091800	218901640	2460	2460	2460	2460	9
566	20230605	091700	218879500	2450	2450	2450	2450	1171
567	20230605	091600	216010550	2450	2460	2460	2450	9480
568	20230605	091500	192745730	2460	2460	2460	2455	784
569	20230605	091400	190820630	2460	2465	2465	2455	2392
570	20230605	091300	184938375	2460	2465	2475	2460	7585
571	20230605	091200	166188195	2470	2470	2470	2470	218
572	20230605	091100	165649735	2470	2470	2475	2465	2200
573	20230605	091000	160225565	2470	2460	2470	2460	15628
574	20230605	090900	121690985	2455	2450	2455	2450	53
575	20230605	090800	121560875	2455	2460	2465	2455	4099
576	20230605	090700	111494885	2460	2460	2460	2460	34
577	20230605	090600	111411245	2445	2455	2455	2445	4219
578	20230605	090500	101065755	2460	2460	2465	2455	3919
579	20230605	090400	91433455	2455	2460	2460	2455	7220
580	20230605	090300	73697105	2460	2460	2460	2455	5706
581	20230605	090200	59661445	2455	2460	2460	2445	13090
582	20230605	090100	27595675	2465	2465	2465	2455	4982
583	20230605	090000	15339695	2465	2465	2465	2465	6223