KissMeData/071200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185100	397140890	5450	5450	5450	5450	1716
3	20230605	185000	397140890	5450	5450	5450	5450	0
4	20230605	184900	397140890	5450	5450	5450	5450	0
5	20230605	184800	397140890	5450	5450	5450	5450	0
6	20230605	184700	397140890	5450	5450	5450	5450	0
7	20230605	184600	397140890	5450	5450	5450	5450	0
8	20230605	184500	397140890	5450	5450	5450	5450	0
9	20230605	184400	397140890	5450	5450	5450	5450	0
10	20230605	184300	397140890	5450	5450	5450	5450	0
11	20230605	184200	397140890	5450	5450	5450	5450	0
12	20230605	184100	397140890	5450	5450	5450	5450	0
13	20230605	184000	397140890	5450	5450	5450	5450	0
14	20230605	183900	397140890	5450	5450	5450	5450	0
15	20230605	183800	397140890	5450	5450	5450	5450	0
16	20230605	183700	397140890	5450	5450	5450	5450	0
17	20230605	183600	397140890	5450	5450	5450	5450	0
18	20230605	183500	397140890	5450	5450	5450	5450	0
19	20230605	183400	397140890	5450	5450	5450	5450	0
20	20230605	183300	397140890	5450	5450	5450	5450	0
21	20230605	183200	397140890	5450	5450	5450	5450	0
22	20230605	183100	397140890	5450	5450	5450	5450	0
23	20230605	183000	397140890	5450	5450	5450	5450	0
24	20230605	182900	397140890	5450	5450	5450	5450	0
25	20230605	182800	397140890	5450	5450	5450	5450	0
26	20230605	182700	397140890	5450	5450	5450	5450	0
27	20230605	182600	397140890	5450	5450	5450	5450	0
28	20230605	182500	397140890	5450	5450	5450	5450	0
29	20230605	182400	397140890	5450	5450	5450	5450	0
30	20230605	182300	397140890	5450	5450	5450	5450	0
31	20230605	182200	397140890	5450	5450	5450	5450	0
32	20230605	182100	397140890	5450	5450	5450	5450	1716
33	20230605	182000	397140890	5450	5450	5450	5450	0
34	20230605	181900	397140890	5450	5450	5450	5450	0
35	20230605	181800	397140890	5450	5450	5450	5450	0
36	20230605	181700	397140890	5450	5450	5450	5450	0
37	20230605	181600	397140890	5450	5450	5450	5450	0
38	20230605	181500	397140890	5450	5450	5450	5450	0
39	20230605	181400	397140890	5450	5450	5450	5450	0
40	20230605	181300	397140890	5450	5450	5450	5450	0
41	20230605	181200	397140890	5450	5450	5450	5450	0
42	20230605	181100	397140890	5450	5450	5450	5450	0
43	20230605	181000	397140890	5450	5450	5450	5450	0
44	20230605	180900	397140890	5450	5450	5450	5450	0
45	20230605	180800	397140890	5450	5450	5450	5450	0
46	20230605	180700	397140890	5450	5450	5450	5450	0
47	20230605	180600	397140890	5450	5450	5450	5450	0
48	20230605	180500	397140890	5450	5450	5450	5450	0
49	20230605	180400	397140890	5450	5450	5450	5450	0
50	20230605	180300	397140890	5450	5450	5450	5450	0
51	20230605	180200	397140890	5450	5450	5450	5450	0
52	20230605	180100	397140890	5450	5450	5450	5450	0
53	20230605	180000	397140890	5450	5450	5450	5450	0
54	20230605	175900	397140890	5450	5450	5450	5450	0
55	20230605	175800	397140890	5450	5450	5450	5450	0
56	20230605	175700	397140890	5450	5450	5450	5450	0
57	20230605	175600	397140890	5450	5450	5450	5450	0
58	20230605	175500	397140890	5450	5450	5450	5450	0
59	20230605	175400	397140890	5450	5450	5450	5450	0
60	20230605	175300	397140890	5450	5450	5450	5450	0
61	20230605	175200	397140890	5450	5450	5450	5450	0
62	20230605	175100	397140890	5450	5450	5450	5450	1716
63	20230605	175000	397140890	5450	5450	5450	5450	0
64	20230605	174900	397140890	5450	5450	5450	5450	0
65	20230605	174800	397140890	5450	5450	5450	5450	0
66	20230605	174700	397140890	5450	5450	5450	5450	0
67	20230605	174600	397140890	5450	5450	5450	5450	0
68	20230605	174500	397140890	5450	5450	5450	5450	0
69	20230605	174400	397140890	5450	5450	5450	5450	0
70	20230605	174300	397140890	5450	5450	5450	5450	0
71	20230605	174200	397140890	5450	5450	5450	5450	0
72	20230605	174100	397140890	5450	5450	5450	5450	0
73	20230605	174000	397140890	5450	5450	5450	5450	0
74	20230605	173900	397140890	5450	5450	5450	5450	0
75	20230605	173800	397140890	5450	5450	5450	5450	0
76	20230605	173700	397140890	5450	5450	5450	5450	0
77	20230605	173600	397140890	5450	5450	5450	5450	0
78	20230605	173500	397140890	5450	5450	5450	5450	0
79	20230605	173400	397140890	5450	5450	5450	5450	0
80	20230605	173300	397140890	5450	5450	5450	5450	0
81	20230605	173200	397140890	5450	5450	5450	5450	0
82	20230605	173100	397140890	5450	5450	5450	5450	0
83	20230605	173000	397140890	5450	5450	5450	5450	0
84	20230605	172900	397140890	5450	5450	5450	5450	0
85	20230605	172800	397140890	5450	5450	5450	5450	0
86	20230605	172700	397140890	5450	5450	5450	5450	0
87	20230605	172600	397140890	5450	5450	5450	5450	0
88	20230605	172500	397140890	5450	5450	5450	5450	0
89	20230605	172400	397140890	5450	5450	5450	5450	0
90	20230605	172300	397140890	5450	5450	5450	5450	0
91	20230605	172200	397140890	5450	5450	5450	5450	0
92	20230605	172100	397140890	5450	5450	5450	5450	1716
93	20230605	172000	397140890	5450	5450	5450	5450	0
94	20230605	171900	397140890	5450	5450	5450	5450	0
95	20230605	171800	397140890	5450	5450	5450	5450	0
96	20230605	171700	397140890	5450	5450	5450	5450	0
97	20230605	171600	397140890	5450	5450	5450	5450	0
98	20230605	171500	397140890	5450	5450	5450	5450	0
99	20230605	171400	397140890	5450	5450	5450	5450	0
100	20230605	171300	397140890	5450	5450	5450	5450	0
101	20230605	171200	397140890	5450	5450	5450	5450	0
102	20230605	171100	397140890	5450	5450	5450	5450	0
103	20230605	171000	397140890	5450	5450	5450	5450	0
104	20230605	170900	397140890	5450	5450	5450	5450	0
105	20230605	170800	397140890	5450	5450	5450	5450	0
106	20230605	170700	397140890	5450	5450	5450	5450	0
107	20230605	170600	397140890	5450	5450	5450	5450	0
108	20230605	170500	397140890	5450	5450	5450	5450	0
109	20230605	170400	397140890	5450	5450	5450	5450	0
110	20230605	170300	397140890	5450	5450	5450	5450	0
111	20230605	170200	397140890	5450	5450	5450	5450	0
112	20230605	170100	397140890	5450	5450	5450	5450	0
113	20230605	170000	397140890	5450	5450	5450	5450	0
114	20230605	165900	397140890	5450	5450	5450	5450	0
115	20230605	165800	397140890	5450	5450	5450	5450	0
116	20230605	165700	397140890	5450	5450	5450	5450	0
117	20230605	165600	397140890	5450	5450	5450	5450	0
118	20230605	165500	397140890	5450	5450	5450	5450	0
119	20230605	165400	397140890	5450	5450	5450	5450	0
120	20230605	165300	397140890	5450	5450	5450	5450	0
121	20230605	165200	397140890	5450	5450	5450	5450	0
122	20230605	165100	397140890	5450	5450	5450	5450	1716
123	20230605	165000	397140890	5450	5450	5450	5450	0
124	20230605	164900	397140890	5450	5450	5450	5450	0
125	20230605	164800	397140890	5450	5450	5450	5450	0
126	20230605	164700	397140890	5450	5450	5450	5450	0
127	20230605	164600	397140890	5450	5450	5450	5450	0
128	20230605	164500	397140890	5450	5450	5450	5450	0
129	20230605	164400	397140890	5450	5450	5450	5450	0
130	20230605	164300	397140890	5450	5450	5450	5450	0
131	20230605	164200	397140890	5450	5450	5450	5450	0
132	20230605	164100	397140890	5450	5450	5450	5450	0
133	20230605	164000	397140890	5450	5450	5450	5450	0
134	20230605	163900	397140890	5450	5450	5450	5450	0
135	20230605	163800	397140890	5450	5450	5450	5450	0
136	20230605	163700	397140890	5450	5450	5450	5450	0
137	20230605	163600	397140890	5450	5450	5450	5450	0
138	20230605	163500	397140890	5450	5450	5450	5450	0
139	20230605	163400	397140890	5450	5450	5450	5450	0
140	20230605	163300	397140890	5450	5450	5450	5450	0
141	20230605	163200	397140890	5450	5450	5450	5450	0
142	20230605	163100	397140890	5450	5450	5450	5450	0
143	20230605	163000	397140890	5450	5450	5450	5450	0
144	20230605	162900	397140890	5450	5450	5450	5450	0
145	20230605	162800	397140890	5450	5450	5450	5450	0
146	20230605	162700	397140890	5450	5450	5450	5450	0
147	20230605	162600	397140890	5450	5450	5450	5450	0
148	20230605	162500	397140890	5450	5450	5450	5450	0
149	20230605	162400	397140890	5450	5450	5450	5450	0
150	20230605	162300	397140890	5450	5450	5450	5450	0
151	20230605	162200	397140890	5450	5450	5450	5450	0
152	20230605	162100	397140890	5450	5450	5450	5450	1716
153	20230605	162000	397140890	5450	5450	5450	5450	0
154	20230605	161900	397140890	5450	5450	5450	5450	0
155	20230605	161800	397140890	5450	5450	5450	5450	0
156	20230605	161700	397140890	5450	5450	5450	5450	0
157	20230605	161600	397140890	5450	5450	5450	5450	0
158	20230605	161500	397140890	5450	5450	5450	5450	0
159	20230605	161400	397140890	5450	5450	5450	5450	0
160	20230605	161300	397140890	5450	5450	5450	5450	0
161	20230605	161200	397140890	5450	5450	5450	5450	0
162	20230605	161100	397140890	5450	5450	5450	5450	0
163	20230605	161000	397140890	5450	5450	5450	5450	0
164	20230605	160900	397140890	5450	5450	5450	5450	0
165	20230605	160800	397140890	5450	5450	5450	5450	0
166	20230605	160700	397140890	5450	5450	5450	5450	0
167	20230605	160600	397140890	5450	5450	5450	5450	0
168	20230605	160500	397140890	5450	5450	5450	5450	0
169	20230605	160400	397140890	5450	5450	5450	5450	0
170	20230605	160300	397140890	5450	5450	5450	5450	0
171	20230605	160200	397140890	5450	5450	5450	5450	0
172	20230605	160100	397140890	5450	5450	5450	5450	0
173	20230605	160000	397140890	5450	5450	5450	5450	0
174	20230605	155900	397140890	5450	5450	5450	5450	0
175	20230605	155800	397140890	5450	5450	5450	5450	0
176	20230605	155700	397140890	5450	5450	5450	5450	0
177	20230605	155600	397140890	5450	5450	5450	5450	0
178	20230605	155500	397140890	5450	5450	5450	5450	0
179	20230605	155400	397140890	5450	5450	5450	5450	0
180	20230605	155300	397140890	5450	5450	5450	5450	0
181	20230605	155200	397140890	5450	5450	5450	5450	0
182	20230605	155100	397140890	5450	5450	5450	5450	1716
183	20230605	155000	397140890	5450	5450	5450	5450	0
184	20230605	154900	397140890	5450	5450	5450	5450	0
185	20230605	154800	397140890	5450	5450	5450	5450	0
186	20230605	154700	397140890	5450	5450	5450	5450	0
187	20230605	154600	397140890	5450	5450	5450	5450	0
188	20230605	154500	397140890	5450	5450	5450	5450	0
189	20230605	154400	397140890	5450	5450	5450	5450	0
190	20230605	154300	397140890	5450	5450	5450	5450	0
191	20230605	154200	397140890	5450	5450	5450	5450	0
192	20230605	154100	397140890	5450	5450	5450	5450	0
193	20230605	154000	397140890	5450	5450	5450	5450	0
194	20230605	153900	397140890	5450	5450	5450	5450	0
195	20230605	153800	397140890	5450	5450	5450	5450	0
196	20230605	153700	397140890	5450	5450	5450	5450	0
197	20230605	153600	397140890	5450	5450	5450	5450	0
198	20230605	153500	397140890	5450	5450	5450	5450	0
199	20230605	153400	397140890	5450	5450	5450	5450	0
200	20230605	153300	397140890	5450	5450	5450	5450	0
201	20230605	153200	397140890	5450	5450	5450	5450	0
202	20230605	153100	397140890	5450	5450	5450	5450	0
203	20230605	153000	397140890	5450	5450	5450	5450	1716
204	20230605	152900	387788690	5450	5450	5450	5450	0
205	20230605	152800	387788690	5450	5450	5450	5450	0
206	20230605	152700	387788690	5450	5450	5450	5450	0
207	20230605	152600	387788690	5450	5450	5450	5450	0
208	20230605	152500	387788690	5450	5450	5450	5450	0
209	20230605	152400	387788690	5450	5450	5450	5450	0
210	20230605	152300	387788690	5450	5450	5450	5450	0
211	20230605	152200	387788690	5450	5450	5450	5450	0
212	20230605	152100	387788690	5450	5450	5450	5450	0
213	20230605	152000	387788690	5450	5450	5450	5450	0
214	20230605	151900	387788690	5450	5480	5480	5450	6
215	20230605	151800	387755870	5480	5470	5480	5450	1757
216	20230605	151700	378164160	5480	5470	5480	5470	27
217	20230605	151600	378016440	5470	5470	5480	5470	45
218	20230605	151500	377770190	5480	5470	5480	5470	85
219	20230605	151400	377305200	5470	5480	5480	5470	98
220	20230605	151300	376768980	5470	5470	5470	5470	13
221	20230605	151200	376697870	5490	5490	5490	5490	9
222	20230605	151100	376648460	5490	5490	5490	5490	5
223	20230605	151000	376621010	5490	5490	5490	5490	92
224	20230605	150900	376115930	5480	5480	5480	5480	0
225	20230605	150800	376115930	5480	5460	5480	5460	9104
226	20230605	150700	326253110	5460	5460	5460	5460	0
227	20230605	150600	326253110	5460	5460	5460	5460	0
228	20230605	150500	326253110	5460	5460	5460	5460	0
229	20230605	150400	326253110	5460	5460	5460	5460	0
230	20230605	150300	326253110	5460	5460	5460	5460	200
231	20230605	150200	325161110	5460	5460	5460	5460	0
232	20230605	150100	325161110	5460	5440	5460	5440	98
233	20230605	150000	324627430	5450	5450	5450	5450	189
234	20230605	145900	323597380	5430	5450	5450	5430	2393
235	20230605	145800	310590790	5450	5450	5450	5450	808
236	20230605	145700	306187190	5450	5450	5450	5440	1735
237	20230605	145600	296736290	5450	5450	5450	5450	0
238	20230605	145500	296736290	5450	5450	5450	5450	1911
239	20230605	145400	286321340	5450	5460	5460	5450	630
240	20230605	145300	282884020	5470	5470	5470	5470	2
241	20230605	145200	282873080	5460	5460	5460	5460	0
242	20230605	145100	282873080	5460	5460	5460	5460	0
243	20230605	145000	282873080	5460	5460	5460	5460	0
244	20230605	144900	282873080	5460	5460	5460	5460	37
245	20230605	144800	282671060	5460	5460	5460	5460	0
246	20230605	144700	282671060	5460	5460	5460	5460	0
247	20230605	144600	282671060	5460	5460	5460	5460	0
248	20230605	144500	282671060	5460	5470	5470	5460	2
249	20230605	144400	282660130	5470	5470	5470	5470	0
250	20230605	144300	282660130	5470	5470	5470	5470	0
251	20230605	144200	282660130	5470	5470	5470	5470	596
252	20230605	144100	279400010	5470	5470	5470	5470	10
253	20230605	144000	279345310	5470	5460	5470	5460	517
254	20230605	143900	276518120	5460	5460	5460	5460	0
255	20230605	143800	276518120	5460	5460	5460	5460	0
256	20230605	143700	276518120	5460	5460	5460	5460	0
257	20230605	143600	276518120	5460	5460	5460	5460	8
258	20230605	143500	276474440	5460	5460	5460	5460	8
259	20230605	143400	276430760	5460	5460	5460	5460	209
260	20230605	143300	275289620	5460	5460	5460	5460	5
261	20230605	143200	275262320	5460	5470	5470	5460	160
262	20230605	143100	274388710	5470	5470	5470	5470	0
263	20230605	143000	274388710	5470	5470	5470	5470	0
264	20230605	142900	274388710	5470	5470	5470	5470	0
265	20230605	142800	274388710	5470	5470	5470	5470	0
266	20230605	142700	274388710	5470	5470	5470	5470	0
267	20230605	142600	274388710	5470	5470	5470	5470	6
268	20230605	142500	274355890	5470	5470	5470	5470	0
269	20230605	142400	274355890	5470	5480	5480	5470	396
270	20230605	142300	272189760	5470	5470	5470	5470	0
271	20230605	142200	272189760	5470	5470	5470	5470	0
272	20230605	142100	272189760	5470	5470	5470	5470	0
273	20230605	142000	272189760	5470	5470	5470	5470	0
274	20230605	141900	272189760	5470	5470	5470	5470	0
275	20230605	141800	272189760	5470	5470	5470	5470	0
276	20230605	141700	272189760	5470	5470	5470	5470	0
277	20230605	141600	272189760	5470	5470	5470	5470	0
278	20230605	141500	272189760	5470	5470	5470	5470	0
279	20230605	141400	272189760	5470	5470	5470	5470	0
280	20230605	141300	272189760	5470	5470	5470	5470	0
281	20230605	141200	272189760	5470	5470	5470	5470	0
282	20230605	141100	272189760	5470	5470	5470	5470	0
283	20230605	141000	272189760	5470	5470	5470	5470	0
284	20230605	140900	272189760	5470	5470	5470	5470	0
285	20230605	140800	272189760	5470	5470	5470	5470	0
286	20230605	140700	272189760	5470	5470	5470	5470	0
287	20230605	140600	272189760	5470	5470	5470	5470	0
288	20230605	140500	272189760	5470	5470	5470	5470	94
289	20230605	140400	271675580	5470	5470	5470	5470	41
290	20230605	140300	271451310	5480	5480	5480	5480	1361
291	20230605	140200	263993030	5480	5480	5480	5480	0
292	20230605	140100	263993030	5480	5480	5480	5480	27
293	20230605	140000	263845070	5480	5480	5480	5480	0
294	20230605	135900	263845070	5480	5480	5480	5480	0
295	20230605	135800	263845070	5480	5480	5480	5480	0
296	20230605	135700	263845070	5480	5480	5480	5480	1146
297	20230605	135600	257564990	5480	5480	5480	5480	1000
298	20230605	135500	252084990	5470	5480	5480	5470	51
299	20230605	135400	251805520	5480	5480	5480	5480	2
300	20230605	135300	251794560	5480	5480	5480	5480	0
301	20230605	135200	251794560	5480	5480	5480	5480	0
302	20230605	135100	251794560	5480	5480	5480	5480	1
303	20230605	135000	251789080	5480	5480	5480	5480	589
304	20230605	134900	248561360	5480	5480	5480	5480	0
305	20230605	134800	248561360	5480	5480	5480	5480	71
306	20230605	134700	248172280	5480	5480	5480	5480	0
307	20230605	134600	248172280	5480	5480	5480	5480	0
308	20230605	134500	248172280	5480	5480	5480	5480	402
309	20230605	134400	245969320	5480	5480	5480	5480	0
310	20230605	134300	245969320	5480	5480	5480	5480	0
311	20230605	134200	245969320	5480	5480	5480	5480	0
312	20230605	134100	245969320	5480	5480	5480	5480	0
313	20230605	134000	245969320	5480	5480	5480	5480	900
314	20230605	133900	241037320	5480	5480	5480	5480	0
315	20230605	133800	241037320	5480	5480	5480	5480	7
316	20230605	133700	240998960	5480	5480	5480	5480	30
317	20230605	133600	240834560	5480	5480	5480	5480	0
318	20230605	133500	240834560	5480	5480	5480	5480	0
319	20230605	133400	240834560	5480	5480	5480	5480	0
320	20230605	133300	240834560	5480	5480	5480	5480	0
321	20230605	133200	240834560	5480	5480	5480	5480	1
322	20230605	133100	240829080	5480	5480	5480	5480	0
323	20230605	133000	240829080	5480	5480	5480	5480	3
324	20230605	132900	240812640	5460	5460	5460	5460	0
325	20230605	132800	240812640	5460	5460	5460	5460	0
326	20230605	132700	240812640	5460	5460	5460	5460	0
327	20230605	132600	240812640	5460	5460	5460	5460	29
328	20230605	132500	240654300	5480	5480	5480	5480	0
329	20230605	132400	240654300	5480	5480	5480	5480	0
330	20230605	132300	240654300	5480	5480	5480	5480	50
331	20230605	132200	240380300	5480	5480	5480	5480	0
332	20230605	132100	240380300	5480	5480	5480	5480	0
333	20230605	132000	240380300	5480	5480	5480	5480	33
334	20230605	131900	240199460	5480	5470	5480	5460	915
335	20230605	131800	235202500	5480	5480	5480	5480	0
336	20230605	131700	235202500	5480	5480	5480	5480	0
337	20230605	131600	235202500	5480	5480	5480	5480	0
338	20230605	131500	235202500	5480	5480	5480	5480	0
339	20230605	131400	235202500	5480	5480	5480	5480	2
340	20230605	131300	235191540	5480	5480	5480	5480	0
341	20230605	131200	235191540	5480	5480	5480	5480	0
342	20230605	131100	235191540	5480	5480	5480	5480	86
343	20230605	131000	234720260	5490	5490	5490	5490	11
344	20230605	130900	234659870	5490	5490	5490	5490	0
345	20230605	130800	234659870	5490	5490	5490	5490	0
346	20230605	130700	234659870	5490	5490	5490	5490	0
347	20230605	130600	234659870	5490	5490	5490	5490	0
348	20230605	130500	234659870	5490	5490	5490	5490	0
349	20230605	130400	234659870	5490	5490	5490	5490	75
350	20230605	130300	234248120	5490	5490	5490	5490	80
351	20230605	130200	233808920	5480	5480	5480	5480	0
352	20230605	130100	233808920	5480	5480	5480	5480	0
353	20230605	130000	233808920	5480	5480	5480	5480	0
354	20230605	125900	233808920	5480	5480	5480	5480	0
355	20230605	125800	233808920	5480	5480	5480	5480	32
356	20230605	125700	233633560	5490	5490	5490	5490	0
357	20230605	125600	233633560	5490	5490	5490	5490	0
358	20230605	125500	233633560	5490	5490	5490	5490	0
359	20230605	125400	233633560	5490	5490	5490	5490	10
360	20230605	125300	233578660	5490	5490	5490	5490	0
361	20230605	125200	233578660	5490	5490	5490	5490	0
362	20230605	125100	233578660	5490	5490	5490	5490	0
363	20230605	125000	233578660	5490	5490	5490	5490	10
364	20230605	124900	233523760	5500	5470	5500	5470	17
365	20230605	124800	233430440	5470	5470	5470	5470	262
366	20230605	124700	231997300	5470	5470	5470	5470	437
367	20230605	124600	229606910	5490	5490	5490	5490	0
368	20230605	124500	229606910	5490	5490	5490	5490	0
369	20230605	124400	229606910	5490	5490	5490	5490	0
370	20230605	124300	229606910	5490	5490	5490	5490	0
371	20230605	124200	229606910	5490	5490	5490	5490	2
372	20230605	124100	229595930	5470	5470	5470	5470	0
373	20230605	124000	229595930	5470	5470	5470	5470	0
374	20230605	123900	229595930	5470	5470	5470	5470	350
375	20230605	123800	227681430	5480	5480	5480	5480	0
376	20230605	123700	227681430	5480	5480	5480	5480	0
377	20230605	123600	227681430	5480	5480	5480	5480	0
378	20230605	123500	227681430	5480	5480	5480	5480	0
379	20230605	123400	227681430	5480	5480	5480	5480	0
380	20230605	123300	227681430	5480	5480	5480	5480	0
381	20230605	123200	227681430	5480	5480	5480	5480	0
382	20230605	123100	227681430	5480	5480	5480	5480	0
383	20230605	123000	227681430	5480	5480	5480	5480	10
384	20230605	122900	227626630	5480	5480	5480	5480	200
385	20230605	122800	226530630	5480	5480	5480	5480	0
386	20230605	122700	226530630	5480	5480	5480	5480	0
387	20230605	122600	226530630	5480	5480	5480	5480	100
388	20230605	122500	225982630	5460	5460	5460	5460	0
389	20230605	122400	225982630	5460	5460	5460	5460	562
390	20230605	122300	222914110	5460	5460	5460	5460	452
391	20230605	122200	220446190	5460	5460	5460	5460	0
392	20230605	122100	220446190	5460	5460	5460	5460	0
393	20230605	122000	220446190	5460	5460	5460	5460	2
394	20230605	121900	220435270	5460	5460	5460	5460	0
395	20230605	121800	220435270	5460	5460	5460	5460	0
396	20230605	121700	220435270	5460	5460	5460	5460	0
397	20230605	121600	220435270	5460	5460	5460	5460	0
398	20230605	121500	220435270	5460	5460	5460	5460	0
399	20230605	121400	220435270	5460	5460	5460	5460	0
400	20230605	121300	220435270	5460	5460	5460	5460	10
401	20230605	121200	220380670	5460	5460	5460	5460	0
402	20230605	121100	220380670	5460	5460	5460	5460	671
403	20230605	121000	216717010	5460	5460	5460	5460	0
404	20230605	120900	216717010	5460	5460	5460	5460	150
405	20230605	120800	215898010	5460	5460	5460	5460	101
406	20230605	120700	215346550	5460	5470	5470	5460	1414
407	20230605	120600	207622730	5470	5470	5470	5470	0
408	20230605	120500	207622730	5470	5470	5470	5470	0
409	20230605	120400	207622730	5470	5470	5470	5470	323
410	20230605	120300	205855920	5480	5480	5480	5480	0
411	20230605	120200	205855920	5480	5480	5480	5480	13
412	20230605	120100	205784680	5480	5480	5480	5480	0
413	20230605	120000	205784680	5480	5480	5480	5480	0
414	20230605	115900	205784680	5480	5480	5480	5480	5
415	20230605	115800	205757280	5480	5480	5480	5480	0
416	20230605	115700	205757280	5480	5480	5480	5480	300
417	20230605	115600	204113280	5490	5490	5490	5490	0
418	20230605	115500	204113280	5490	5490	5490	5490	0
419	20230605	115400	204113280	5490	5490	5490	5490	0
420	20230605	115300	204113280	5490	5490	5490	5490	0
421	20230605	115200	204113280	5490	5490	5490	5490	0
422	20230605	115100	204113280	5490	5490	5490	5490	0
423	20230605	115000	204113280	5490	5490	5490	5490	0
424	20230605	114900	204113280	5490	5490	5490	5490	0
425	20230605	114800	204113280	5490	5490	5490	5490	0
426	20230605	114700	204113280	5490	5490	5490	5490	0
427	20230605	114600	204113280	5490	5490	5490	5490	0
428	20230605	114500	204113280	5490	5490	5490	5490	0
429	20230605	114400	204113280	5490	5490	5490	5490	0
430	20230605	114300	204113280	5490	5470	5490	5470	101
431	20230605	114200	203560790	5470	5470	5470	5470	30
432	20230605	114100	203396690	5490	5490	5490	5490	0
433	20230605	114000	203396690	5490	5490	5490	5490	0
434	20230605	113900	203396690	5490	5490	5490	5490	0
435	20230605	113800	203396690	5490	5490	5490	5490	0
436	20230605	113700	203396690	5490	5490	5490	5490	0
437	20230605	113600	203396690	5490	5490	5490	5490	1
438	20230605	113500	203391200	5470	5470	5470	5470	0
439	20230605	113400	203391200	5470	5480	5480	5470	91
440	20230605	113300	202893420	5470	5470	5470	5470	0
441	20230605	113200	202893420	5470	5470	5470	5470	0
442	20230605	113100	202893420	5470	5470	5470	5470	0
443	20230605	113000	202893420	5470	5470	5470	5470	0
444	20230605	112900	202893420	5470	5470	5470	5470	294
445	20230605	112800	201285240	5470	5470	5470	5470	6
446	20230605	112700	201252420	5470	5470	5470	5470	0
447	20230605	112600	201252420	5470	5470	5470	5470	177
448	20230605	112500	200284230	5480	5480	5480	5480	47
449	20230605	112400	200026670	5470	5470	5470	5470	0
450	20230605	112300	200026670	5470	5470	5470	5470	50
451	20230605	112200	199753170	5470	5470	5470	5470	0
452	20230605	112100	199753170	5470	5470	5470	5470	133
453	20230605	112000	199025660	5490	5490	5490	5490	1
454	20230605	111900	199020170	5470	5480	5480	5470	3550
455	20230605	111800	179601120	5480	5480	5480	5480	25
456	20230605	111700	179464120	5480	5480	5480	5480	0
457	20230605	111600	179464120	5480	5480	5480	5480	2
458	20230605	111500	179453160	5480	5480	5480	5480	0
459	20230605	111400	179453160	5480	5480	5480	5480	0
460	20230605	111300	179453160	5480	5480	5480	5480	66
461	20230605	111200	179091480	5480	5480	5480	5480	28
462	20230605	111100	178938040	5480	5480	5480	5480	0
463	20230605	111000	178938040	5480	5480	5480	5480	273
464	20230605	110900	177442000	5500	5500	5500	5500	0
465	20230605	110800	177442000	5500	5500	5500	5500	0
466	20230605	110700	177442000	5500	5500	5500	5500	0
467	20230605	110600	177442000	5500	5500	5500	5500	0
468	20230605	110500	177442000	5500	5500	5500	5500	0
469	20230605	110400	177442000	5500	5500	5500	5500	0
470	20230605	110300	177442000	5500	5500	5500	5500	0
471	20230605	110200	177442000	5500	5500	5500	5500	0
472	20230605	110100	177442000	5500	5500	5500	5500	0
473	20230605	110000	177442000	5500	5500	5500	5500	5
474	20230605	105900	177414500	5510	5510	5510	5510	0
475	20230605	105800	177414500	5510	5510	5510	5510	0
476	20230605	105700	177414500	5510	5510	5510	5510	1
477	20230605	105600	177408990	5500	5500	5500	5500	107
478	20230605	105500	176820490	5500	5500	5500	5500	0
479	20230605	105400	176820490	5500	5490	5500	5490	342
480	20230605	105300	174940350	5490	5490	5490	5490	1
481	20230605	105200	174934860	5480	5480	5480	5480	276
482	20230605	105100	173422380	5480	5480	5480	5480	0
483	20230605	105000	173422380	5480	5480	5480	5480	0
484	20230605	104900	173422380	5480	5480	5480	5480	28
485	20230605	104800	173268940	5480	5480	5480	5480	0
486	20230605	104700	173268940	5480	5480	5480	5480	0
487	20230605	104600	173268940	5480	5480	5480	5480	87
488	20230605	104500	172792180	5490	5490	5490	5490	1
489	20230605	104400	172786690	5480	5480	5480	5480	0
490	20230605	104300	172786690	5480	5480	5480	5480	100
491	20230605	104200	172238690	5490	5490	5490	5490	12
492	20230605	104100	172172810	5480	5480	5480	5480	0
493	20230605	104000	172172810	5480	5480	5480	5480	0
494	20230605	103900	172172810	5480	5480	5480	5480	0
495	20230605	103800	172172810	5480	5480	5480	5480	0
496	20230605	103700	172172810	5480	5480	5480	5480	0
497	20230605	103600	172172810	5480	5480	5480	5480	0
498	20230605	103500	172172810	5480	5480	5480	5480	1
499	20230605	103400	172167330	5490	5490	5490	5490	0
500	20230605	103300	172167330	5490	5490	5490	5490	0
501	20230605	103200	172167330	5490	5490	5490	5490	65
502	20230605	103100	171810480	5490	5490	5490	5490	15
503	20230605	103000	171728130	5490	5490	5490	5490	0
504	20230605	102900	171728130	5490	5490	5490	5490	0
505	20230605	102800	171728130	5490	5490	5490	5490	0
506	20230605	102700	171728130	5490	5490	5490	5490	0
507	20230605	102600	171728130	5490	5490	5490	5490	39
508	20230605	102500	171514020	5480	5480	5480	5480	0
509	20230605	102400	171514020	5480	5480	5480	5480	193
510	20230605	102300	170456380	5480	5480	5480	5480	892
511	20230605	102200	165568220	5500	5500	5500	5500	180
512	20230605	102100	164578220	5510	5510	5510	5510	0
513	20230605	102000	164578220	5510	5510	5510	5510	0
514	20230605	101900	164578220	5510	5510	5510	5510	0
515	20230605	101800	164578220	5510	5510	5510	5510	0
516	20230605	101700	164578220	5510	5470	5510	5470	170
517	20230605	101600	163648280	5510	5500	5510	5500	300
518	20230605	101500	161995400	5500	5500	5500	5500	0
519	20230605	101400	161995400	5500	5490	5500	5490	537
520	20230605	101300	159042630	5500	5490	5500	5490	1000
521	20230605	101200	153548280	5480	5480	5480	5480	9
522	20230605	101100	153498960	5490	5480	5490	5480	1000
523	20230605	101000	148008970	5480	5480	5480	5480	1
524	20230605	100900	148003490	5450	5450	5450	5450	0
525	20230605	100800	148003490	5450	5450	5450	5450	0
526	20230605	100700	148003490	5450	5450	5450	5450	20
527	20230605	100600	147894490	5450	5460	5460	5450	100
528	20230605	100500	147349480	5470	5470	5470	5470	10
529	20230605	100400	147294780	5450	5450	5450	5450	0
530	20230605	100300	147294780	5450	5450	5450	5450	0
531	20230605	100200	147294780	5450	5450	5450	5450	0
532	20230605	100100	147294780	5450	5450	5450	5450	0
533	20230605	100000	147294780	5450	5450	5450	5450	0
534	20230605	095900	147294780	5450	5450	5450	5450	0
535	20230605	095800	147294780	5450	5450	5450	5450	1
536	20230605	095700	147289330	5450	5450	5450	5450	0
537	20230605	095600	147289330	5450	5450	5450	5450	0
538	20230605	095500	147289330	5450	5450	5450	5450	43
539	20230605	095400	147054980	5450	5450	5450	5450	75
540	20230605	095300	146646230	5450	5460	5460	5450	314
541	20230605	095200	144931820	5460	5460	5460	5460	0
542	20230605	095100	144931820	5460	5460	5460	5460	0
543	20230605	095000	144931820	5460	5460	5460	5460	0
544	20230605	094900	144931820	5460	5460	5470	5460	106
545	20230605	094800	144353010	5470	5470	5470	5470	30
546	20230605	094700	144188910	5470	5470	5470	5470	10
547	20230605	094600	144134210	5490	5490	5490	5490	0
548	20230605	094500	144134210	5490	5490	5490	5490	4
549	20230605	094400	144112250	5460	5490	5490	5460	4
550	20230605	094300	144090380	5490	5490	5490	5490	0
551	20230605	094200	144090380	5490	5480	5490	5470	581
552	20230605	094100	140912220	5510	5450	5510	5450	1759
553	20230605	094000	131299490	5460	5460	5460	5460	16
554	20230605	093900	131212130	5460	5450	5480	5450	425
555	20230605	093800	128892900	5470	5470	5470	5430	6
556	20230605	093700	128860140	5430	5470	5470	5430	1002
557	20230605	093600	123414870	5440	5440	5440	5440	2
558	20230605	093500	123403990	5470	5440	5470	5440	4
559	20230605	093400	123382170	5470	5470	5470	5470	0
560	20230605	093300	123382170	5470	5470	5470	5470	2
561	20230605	093200	123371230	5470	5470	5470	5470	2
562	20230605	093100	123360290	5460	5440	5460	5440	102
563	20230605	093000	122805110	5470	5460	5470	5440	802
564	20230605	092900	118442090	5460	5470	5470	5460	101
565	20230605	092800	117889630	5470	5430	5470	5430	4
566	20230605	092700	117867800	5450	5430	5450	5430	3
567	20230605	092600	117851470	5460	5430	5460	5430	147
568	20230605	092500	117053230	5430	5430	5430	5420	2217
569	20230605	092400	105016990	5440	5450	5450	5440	545
570	20230605	092300	102051650	5450	5440	5450	5440	1147
571	20230605	092200	95801430	5440	5440	5440	5440	177
572	20230605	092100	94838550	5440	5440	5440	5440	100
573	20230605	092000	94294550	5440	5450	5450	5440	252
574	20230605	091900	92922670	5440	5440	5440	5440	1350
575	20230605	091800	85578670	5450	5450	5460	5450	1555
576	20230605	091700	77103870	5470	5450	5470	5450	26
577	20230605	091600	76962130	5450	5450	5450	5450	3
578	20230605	091500	76945780	5470	5470	5470	5470	80
579	20230605	091400	76508180	5470	5440	5470	5430	1263
580	20230605	091300	69626110	5440	5460	5460	5440	687
581	20230605	091200	65881760	5460	5460	5470	5460	19
582	20230605	091100	65778000	5470	5470	5470	5470	15
583	20230605	091000	65695950	5460	5480	5480	5460	19
584	20230605	090900	65592190	5480	5460	5480	5430	1911
585	20230605	090800	55186980	5460	5460	5490	5460	448
586	20230605	090700	52733180	5450	5460	5460	5450	79
587	20230605	090600	52301950	5490	5460	5490	5460	3
588	20230605	090500	52285540	5490	5490	5490	5490	0
589	20230605	090400	52285540	5490	5470	5490	5450	1708
590	20230605	090300	42965840	5470	5470	5480	5470	553
591	20230605	090200	39940730	5500	5470	5500	5470	372
592	20230605	090100	37903060	5470	5510	5540	5460	4640
593	20230605	090000	12480630	5550	5550	5550	5500	2254