KissMeData/024060/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200400	1074087730	5750	5750	5750	5750	2614
3	20230605	200300	1074087730	5750	5750	5750	5750	0
4	20230605	200200	1074087730	5750	5750	5750	5750	0
5	20230605	200100	1074087730	5750	5750	5750	5750	0
6	20230605	200000	1074087730	5750	5750	5750	5750	0
7	20230605	195900	1074087730	5750	5750	5750	5750	0
8	20230605	195800	1074087730	5750	5750	5750	5750	0
9	20230605	195700	1074087730	5750	5750	5750	5750	0
10	20230605	195600	1074087730	5750	5750	5750	5750	0
11	20230605	195500	1074087730	5750	5750	5750	5750	0
12	20230605	195400	1074087730	5750	5750	5750	5750	0
13	20230605	195300	1074087730	5750	5750	5750	5750	0
14	20230605	195200	1074087730	5750	5750	5750	5750	0
15	20230605	195100	1074087730	5750	5750	5750	5750	0
16	20230605	195000	1074087730	5750	5750	5750	5750	0
17	20230605	194900	1074087730	5750	5750	5750	5750	0
18	20230605	194800	1074087730	5750	5750	5750	5750	0
19	20230605	194700	1074087730	5750	5750	5750	5750	0
20	20230605	194600	1074087730	5750	5750	5750	5750	0
21	20230605	194500	1074087730	5750	5750	5750	5750	0
22	20230605	194400	1074087730	5750	5750	5750	5750	0
23	20230605	194300	1074087730	5750	5750	5750	5750	0
24	20230605	194200	1074087730	5750	5750	5750	5750	0
25	20230605	194100	1074087730	5750	5750	5750	5750	0
26	20230605	194000	1074087730	5750	5750	5750	5750	0
27	20230605	193900	1074087730	5750	5750	5750	5750	0
28	20230605	193800	1074087730	5750	5750	5750	5750	0
29	20230605	193700	1074087730	5750	5750	5750	5750	0
30	20230605	193600	1074087730	5750	5750	5750	5750	0
31	20230605	193500	1074087730	5750	5750	5750	5750	0
32	20230605	193400	1074087730	5750	5750	5750	5750	2614
33	20230605	193300	1074087730	5750	5750	5750	5750	0
34	20230605	193200	1074087730	5750	5750	5750	5750	0
35	20230605	193100	1074087730	5750	5750	5750	5750	0
36	20230605	193000	1074087730	5750	5750	5750	5750	0
37	20230605	192900	1074087730	5750	5750	5750	5750	0
38	20230605	192800	1074087730	5750	5750	5750	5750	0
39	20230605	192700	1074087730	5750	5750	5750	5750	0
40	20230605	192600	1074087730	5750	5750	5750	5750	0
41	20230605	192500	1074087730	5750	5750	5750	5750	0
42	20230605	192400	1074087730	5750	5750	5750	5750	0
43	20230605	192300	1074087730	5750	5750	5750	5750	0
44	20230605	192200	1074087730	5750	5750	5750	5750	0
45	20230605	192100	1074087730	5750	5750	5750	5750	0
46	20230605	192000	1074087730	5750	5750	5750	5750	0
47	20230605	191900	1074087730	5750	5750	5750	5750	0
48	20230605	191800	1074087730	5750	5750	5750	5750	0
49	20230605	191700	1074087730	5750	5750	5750	5750	0
50	20230605	191600	1074087730	5750	5750	5750	5750	0
51	20230605	191500	1074087730	5750	5750	5750	5750	0
52	20230605	191400	1074087730	5750	5750	5750	5750	0
53	20230605	191300	1074087730	5750	5750	5750	5750	0
54	20230605	191200	1074087730	5750	5750	5750	5750	0
55	20230605	191100	1074087730	5750	5750	5750	5750	0
56	20230605	191000	1074087730	5750	5750	5750	5750	0
57	20230605	190900	1074087730	5750	5750	5750	5750	0
58	20230605	190800	1074087730	5750	5750	5750	5750	0
59	20230605	190700	1074087730	5750	5750	5750	5750	0
60	20230605	190600	1074087730	5750	5750	5750	5750	0
61	20230605	190500	1074087730	5750	5750	5750	5750	0
62	20230605	190400	1074087730	5750	5750	5750	5750	2614
63	20230605	190300	1074087730	5750	5750	5750	5750	0
64	20230605	190200	1074087730	5750	5750	5750	5750	0
65	20230605	190100	1074087730	5750	5750	5750	5750	0
66	20230605	190000	1074087730	5750	5750	5750	5750	0
67	20230605	185900	1074087730	5750	5750	5750	5750	0
68	20230605	185800	1074087730	5750	5750	5750	5750	0
69	20230605	185700	1074087730	5750	5750	5750	5750	0
70	20230605	185600	1074087730	5750	5750	5750	5750	0
71	20230605	185500	1074087730	5750	5750	5750	5750	0
72	20230605	185400	1074087730	5750	5750	5750	5750	0
73	20230605	185300	1074087730	5750	5750	5750	5750	0
74	20230605	185200	1074087730	5750	5750	5750	5750	0
75	20230605	185100	1074087730	5750	5750	5750	5750	0
76	20230605	185000	1074087730	5750	5750	5750	5750	0
77	20230605	184900	1074087730	5750	5750	5750	5750	0
78	20230605	184800	1074087730	5750	5750	5750	5750	0
79	20230605	184700	1074087730	5750	5750	5750	5750	0
80	20230605	184600	1074087730	5750	5750	5750	5750	0
81	20230605	184500	1074087730	5750	5750	5750	5750	0
82	20230605	184400	1074087730	5750	5750	5750	5750	0
83	20230605	184300	1074087730	5750	5750	5750	5750	0
84	20230605	184200	1074087730	5750	5750	5750	5750	0
85	20230605	184100	1074087730	5750	5750	5750	5750	0
86	20230605	184000	1074087730	5750	5750	5750	5750	0
87	20230605	183900	1074087730	5750	5750	5750	5750	0
88	20230605	183800	1074087730	5750	5750	5750	5750	0
89	20230605	183700	1074087730	5750	5750	5750	5750	0
90	20230605	183600	1074087730	5750	5750	5750	5750	0
91	20230605	183500	1074087730	5750	5750	5750	5750	0
92	20230605	183400	1074087730	5750	5750	5750	5750	2614
93	20230605	183300	1074087730	5750	5750	5750	5750	0
94	20230605	183200	1074087730	5750	5750	5750	5750	0
95	20230605	183100	1074087730	5750	5750	5750	5750	0
96	20230605	183000	1074087730	5750	5750	5750	5750	0
97	20230605	182900	1074087730	5750	5750	5750	5750	0
98	20230605	182800	1074087730	5750	5750	5750	5750	0
99	20230605	182700	1074087730	5750	5750	5750	5750	0
100	20230605	182600	1074087730	5750	5750	5750	5750	0
101	20230605	182500	1074087730	5750	5750	5750	5750	0
102	20230605	182400	1074087730	5750	5750	5750	5750	0
103	20230605	182300	1074087730	5750	5750	5750	5750	0
104	20230605	182200	1074087730	5750	5750	5750	5750	0
105	20230605	182100	1074087730	5750	5750	5750	5750	0
106	20230605	182000	1074087730	5750	5750	5750	5750	0
107	20230605	181900	1074087730	5750	5750	5750	5750	0
108	20230605	181800	1074087730	5750	5750	5750	5750	0
109	20230605	181700	1074087730	5750	5750	5750	5750	0
110	20230605	181600	1074087730	5750	5750	5750	5750	0
111	20230605	181500	1074087730	5750	5750	5750	5750	0
112	20230605	181400	1074087730	5750	5750	5750	5750	0
113	20230605	181300	1074087730	5750	5750	5750	5750	0
114	20230605	181200	1074087730	5750	5750	5750	5750	0
115	20230605	181100	1074087730	5750	5750	5750	5750	0
116	20230605	181000	1074087730	5750	5750	5750	5750	0
117	20230605	180900	1074087730	5750	5750	5750	5750	0
118	20230605	180800	1074087730	5750	5750	5750	5750	0
119	20230605	180700	1074087730	5750	5750	5750	5750	0
120	20230605	180600	1074087730	5750	5750	5750	5750	0
121	20230605	180500	1074087730	5750	5750	5750	5750	0
122	20230605	180400	1074087730	5750	5750	5750	5750	2614
123	20230605	180300	1074087730	5750	5750	5750	5750	0
124	20230605	180200	1074087730	5750	5750	5750	5750	0
125	20230605	180100	1074087730	5750	5750	5750	5750	0
126	20230605	180000	1074087730	5750	5750	5750	5750	0
127	20230605	175900	1074087730	5750	5750	5750	5750	0
128	20230605	175800	1074087730	5750	5750	5750	5750	0
129	20230605	175700	1074087730	5750	5750	5750	5750	0
130	20230605	175600	1074087730	5750	5750	5750	5750	0
131	20230605	175500	1074087730	5750	5750	5750	5750	0
132	20230605	175400	1074087730	5750	5750	5750	5750	0
133	20230605	175300	1074087730	5750	5750	5750	5750	0
134	20230605	175200	1074087730	5750	5750	5750	5750	0
135	20230605	175100	1074087730	5750	5750	5750	5750	0
136	20230605	175000	1074087730	5750	5750	5750	5750	0
137	20230605	174900	1074087730	5750	5750	5750	5750	0
138	20230605	174800	1074087730	5750	5750	5750	5750	0
139	20230605	174700	1074087730	5750	5750	5750	5750	0
140	20230605	174600	1074087730	5750	5750	5750	5750	0
141	20230605	174500	1074087730	5750	5750	5750	5750	0
142	20230605	174400	1074087730	5750	5750	5750	5750	0
143	20230605	174300	1074087730	5750	5750	5750	5750	0
144	20230605	174200	1074087730	5750	5750	5750	5750	0
145	20230605	174100	1074087730	5750	5750	5750	5750	0
146	20230605	174000	1074087730	5750	5750	5750	5750	0
147	20230605	173900	1074087730	5750	5750	5750	5750	0
148	20230605	173800	1074087730	5750	5750	5750	5750	0
149	20230605	173700	1074087730	5750	5750	5750	5750	0
150	20230605	173600	1074087730	5750	5750	5750	5750	0
151	20230605	173500	1074087730	5750	5750	5750	5750	0
152	20230605	173400	1074087730	5750	5750	5750	5750	2614
153	20230605	173300	1074087730	5750	5750	5750	5750	0
154	20230605	173200	1074087730	5750	5750	5750	5750	0
155	20230605	173100	1074087730	5750	5750	5750	5750	0
156	20230605	173000	1074087730	5750	5750	5750	5750	0
157	20230605	172900	1074087730	5750	5750	5750	5750	0
158	20230605	172800	1074087730	5750	5750	5750	5750	0
159	20230605	172700	1074087730	5750	5750	5750	5750	0
160	20230605	172600	1074087730	5750	5750	5750	5750	0
161	20230605	172500	1074087730	5750	5750	5750	5750	0
162	20230605	172400	1074087730	5750	5750	5750	5750	0
163	20230605	172300	1074087730	5750	5750	5750	5750	0
164	20230605	172200	1074087730	5750	5750	5750	5750	0
165	20230605	172100	1074087730	5750	5750	5750	5750	0
166	20230605	172000	1074087730	5750	5750	5750	5750	0
167	20230605	171900	1074087730	5750	5750	5750	5750	0
168	20230605	171800	1074087730	5750	5750	5750	5750	0
169	20230605	171700	1074087730	5750	5750	5750	5750	0
170	20230605	171600	1074087730	5750	5750	5750	5750	0
171	20230605	171500	1074087730	5750	5750	5750	5750	0
172	20230605	171400	1074087730	5750	5750	5750	5750	0
173	20230605	171300	1074087730	5750	5750	5750	5750	0
174	20230605	171200	1074087730	5750	5750	5750	5750	0
175	20230605	171100	1074087730	5750	5750	5750	5750	0
176	20230605	171000	1074087730	5750	5750	5750	5750	0
177	20230605	170900	1074087730	5750	5750	5750	5750	0
178	20230605	170800	1074087730	5750	5750	5750	5750	0
179	20230605	170700	1074087730	5750	5750	5750	5750	0
180	20230605	170600	1074087730	5750	5750	5750	5750	0
181	20230605	170500	1074087730	5750	5750	5750	5750	0
182	20230605	170400	1074087730	5750	5750	5750	5750	2614
183	20230605	170300	1074087730	5750	5750	5750	5750	0
184	20230605	170200	1074087730	5750	5750	5750	5750	0
185	20230605	170100	1074087730	5750	5750	5750	5750	0
186	20230605	170000	1074087730	5750	5750	5750	5750	0
187	20230605	165900	1074087730	5750	5750	5750	5750	0
188	20230605	165800	1074087730	5750	5750	5750	5750	0
189	20230605	165700	1074087730	5750	5750	5750	5750	0
190	20230605	165600	1074087730	5750	5750	5750	5750	0
191	20230605	165500	1074087730	5750	5750	5750	5750	0
192	20230605	165400	1074087730	5750	5750	5750	5750	0
193	20230605	165300	1074087730	5750	5750	5750	5750	0
194	20230605	165200	1074087730	5750	5750	5750	5750	0
195	20230605	165100	1074087730	5750	5750	5750	5750	0
196	20230605	165000	1074087730	5750	5750	5750	5750	0
197	20230605	164900	1074087730	5750	5750	5750	5750	0
198	20230605	164800	1074087730	5750	5750	5750	5750	0
199	20230605	164700	1074087730	5750	5750	5750	5750	0
200	20230605	164600	1074087730	5750	5750	5750	5750	0
201	20230605	164500	1074087730	5750	5750	5750	5750	0
202	20230605	164400	1074087730	5750	5750	5750	5750	0
203	20230605	164300	1074087730	5750	5750	5750	5750	0
204	20230605	164200	1074087730	5750	5750	5750	5750	0
205	20230605	164100	1074087730	5750	5750	5750	5750	0
206	20230605	164000	1074087730	5750	5750	5750	5750	0
207	20230605	163900	1074087730	5750	5750	5750	5750	0
208	20230605	163800	1074087730	5750	5750	5750	5750	0
209	20230605	163700	1074087730	5750	5750	5750	5750	0
210	20230605	163600	1074087730	5750	5750	5750	5750	0
211	20230605	163500	1074087730	5750	5750	5750	5750	0
212	20230605	163400	1074087730	5750	5750	5750	5750	2614
213	20230605	163300	1074087730	5750	5750	5750	5750	0
214	20230605	163200	1074087730	5750	5750	5750	5750	0
215	20230605	163100	1074087730	5750	5750	5750	5750	0
216	20230605	163000	1074087730	5750	5750	5750	5750	0
217	20230605	162900	1074087730	5750	5750	5750	5750	0
218	20230605	162800	1074087730	5750	5750	5750	5750	0
219	20230605	162700	1074087730	5750	5750	5750	5750	0
220	20230605	162600	1074087730	5750	5750	5750	5750	0
221	20230605	162500	1074087730	5750	5750	5750	5750	0
222	20230605	162400	1074087730	5750	5750	5750	5750	0
223	20230605	162300	1074087730	5750	5750	5750	5750	0
224	20230605	162200	1074087730	5750	5750	5750	5750	0
225	20230605	162100	1074087730	5750	5750	5750	5750	0
226	20230605	162000	1074087730	5750	5750	5750	5750	0
227	20230605	161900	1074087730	5750	5750	5750	5750	0
228	20230605	161800	1074087730	5750	5750	5750	5750	0
229	20230605	161700	1074087730	5750	5750	5750	5750	0
230	20230605	161600	1074087730	5750	5750	5750	5750	0
231	20230605	161500	1074087730	5750	5750	5750	5750	0
232	20230605	161400	1074087730	5750	5750	5750	5750	0
233	20230605	161300	1074087730	5750	5750	5750	5750	0
234	20230605	161200	1074087730	5750	5750	5750	5750	0
235	20230605	161100	1074087730	5750	5750	5750	5750	0
236	20230605	161000	1074087730	5750	5750	5750	5750	0
237	20230605	160900	1074087730	5750	5750	5750	5750	0
238	20230605	160800	1074087730	5750	5750	5750	5750	0
239	20230605	160700	1074087730	5750	5750	5750	5750	0
240	20230605	160600	1074087730	5750	5750	5750	5750	0
241	20230605	160500	1074087730	5750	5750	5750	5750	0
242	20230605	160400	1074087730	5750	5750	5750	5750	2614
243	20230605	160300	1074087730	5750	5750	5750	5750	0
244	20230605	160200	1074087730	5750	5750	5750	5750	0
245	20230605	160100	1074087730	5750	5750	5750	5750	0
246	20230605	160000	1074087730	5750	5750	5750	5750	0
247	20230605	155900	1074087730	5750	5750	5750	5750	0
248	20230605	155800	1074087730	5750	5750	5750	5750	0
249	20230605	155700	1074087730	5750	5750	5750	5750	0
250	20230605	155600	1074087730	5750	5750	5750	5750	0
251	20230605	155500	1074087730	5750	5750	5750	5750	0
252	20230605	155400	1074087730	5750	5750	5750	5750	0
253	20230605	155300	1074087730	5750	5750	5750	5750	0
254	20230605	155200	1074087730	5750	5750	5750	5750	0
255	20230605	155100	1074087730	5750	5750	5750	5750	0
256	20230605	155000	1074087730	5750	5750	5750	5750	0
257	20230605	154900	1074087730	5750	5750	5750	5750	0
258	20230605	154800	1074087730	5750	5750	5750	5750	0
259	20230605	154700	1074087730	5750	5750	5750	5750	0
260	20230605	154600	1074087730	5750	5750	5750	5750	0
261	20230605	154500	1074087730	5750	5750	5750	5750	0
262	20230605	154400	1074087730	5750	5750	5750	5750	0
263	20230605	154300	1074087730	5750	5750	5750	5750	0
264	20230605	154200	1074087730	5750	5750	5750	5750	0
265	20230605	154100	1074087730	5750	5750	5750	5750	0
266	20230605	154000	1074087730	5750	5750	5750	5750	0
267	20230605	153900	1074087730	5750	5750	5750	5750	0
268	20230605	153800	1074087730	5750	5750	5750	5750	0
269	20230605	153700	1074087730	5750	5750	5750	5750	0
270	20230605	153600	1074087730	5750	5750	5750	5750	0
271	20230605	153500	1074087730	5750	5750	5750	5750	0
272	20230605	153400	1074087730	5750	5750	5750	5750	2614
273	20230605	153300	1074087730	5750	5750	5750	5750	0
274	20230605	153200	1074087730	5750	5750	5750	5750	0
275	20230605	153100	1074087730	5750	5750	5750	5750	0
276	20230605	153000	1074087730	5750	5750	5750	5750	2614
277	20230605	152900	1059057230	5750	5750	5750	5750	0
278	20230605	152800	1059057230	5750	5750	5750	5750	0
279	20230605	152700	1059057230	5750	5750	5750	5750	0
280	20230605	152600	1059057230	5750	5750	5750	5750	0
281	20230605	152500	1059057230	5750	5750	5750	5750	0
282	20230605	152400	1059057230	5750	5750	5750	5750	0
283	20230605	152300	1059057230	5750	5750	5750	5750	0
284	20230605	152200	1059057230	5750	5750	5750	5750	0
285	20230605	152100	1059057230	5750	5750	5750	5750	0
286	20230605	152000	1059057230	5750	5750	5750	5750	0
287	20230605	151900	1059057230	5750	5750	5750	5750	200
288	20230605	151800	1057907230	5760	5760	5760	5760	0
289	20230605	151700	1057907230	5760	5760	5760	5760	8
290	20230605	151600	1057861150	5760	5760	5760	5760	0
291	20230605	151500	1057861150	5760	5760	5760	5760	2549
292	20230605	151400	1043178910	5760	5760	5760	5760	4
293	20230605	151300	1043155870	5760	5750	5760	5750	1306
294	20230605	151200	1035633320	5750	5750	5750	5750	52
295	20230605	151100	1035334320	5760	5750	5760	5750	878
296	20230605	151000	1030279060	5750	5750	5750	5750	1
297	20230605	150900	1030273310	5750	5750	5750	5750	45
298	20230605	150800	1030014560	5740	5740	5740	5740	50
299	20230605	150700	1029727560	5740	5740	5740	5740	0
300	20230605	150600	1029727560	5740	5740	5740	5740	749
301	20230605	150500	1025428300	5740	5750	5750	5740	140
302	20230605	150400	1024623700	5750	5740	5750	5740	201
303	20230605	150300	1023468460	5740	5740	5740	5740	18
304	20230605	150200	1023365140	5740	5740	5740	5740	100
305	20230605	150100	1022791140	5750	5740	5750	5730	2468
306	20230605	150000	1008640620	5740	5740	5740	5740	0
307	20230605	145900	1008640620	5740	5740	5740	5740	0
308	20230605	145800	1008640620	5740	5740	5740	5740	282
309	20230605	145700	1007021940	5740	5740	5740	5740	0
310	20230605	145600	1007021940	5740	5740	5740	5740	0
311	20230605	145500	1007021940	5740	5740	5740	5740	0
312	20230605	145400	1007021940	5740	5740	5740	5740	500
313	20230605	145300	1004151940	5740	5740	5740	5740	0
314	20230605	145200	1004151940	5740	5740	5740	5740	45
315	20230605	145100	1003893640	5750	5750	5750	5750	0
316	20230605	145000	1003893640	5750	5750	5750	5750	85
317	20230605	144900	1003404890	5740	5740	5740	5740	0
318	20230605	144800	1003404890	5740	5740	5740	5740	0
319	20230605	144700	1003404890	5740	5740	5740	5740	497
320	20230605	144600	1000552110	5730	5730	5730	5730	304
321	20230605	144500	998810190	5740	5740	5740	5740	206
322	20230605	144400	997627750	5740	5740	5740	5740	75
323	20230605	144300	997197250	5740	5740	5740	5740	0
324	20230605	144200	997197250	5740	5740	5740	5740	357
325	20230605	144100	995148070	5740	5740	5740	5740	0
326	20230605	144000	995148070	5740	5750	5750	5740	880
327	20230605	143900	990094870	5740	5740	5740	5740	0
328	20230605	143800	990094870	5740	5740	5740	5740	0
329	20230605	143700	990094870	5740	5740	5740	5740	0
330	20230605	143600	990094870	5740	5740	5740	5740	17
331	20230605	143500	989997290	5760	5760	5760	5760	70
332	20230605	143400	989594090	5740	5740	5740	5740	0
333	20230605	143300	989594090	5740	5740	5740	5740	0
334	20230605	143200	989594090	5740	5750	5750	5740	672
335	20230605	143100	985736660	5750	5750	5750	5750	0
336	20230605	143000	985736660	5750	5750	5750	5750	250
337	20230605	142900	984299160	5740	5740	5740	5740	0
338	20230605	142800	984299160	5740	5740	5740	5740	0
339	20230605	142700	984299160	5740	5740	5740	5740	0
340	20230605	142600	984299160	5740	5740	5740	5740	0
341	20230605	142500	984299160	5740	5740	5740	5740	0
342	20230605	142400	984299160	5740	5750	5760	5740	278
343	20230605	142300	982700660	5750	5750	5750	5750	676
344	20230605	142200	978813660	5760	5760	5760	5760	35
345	20230605	142100	978612060	5760	5760	5760	5760	64
346	20230605	142000	978243420	5750	5750	5750	5750	55
347	20230605	141900	977927170	5760	5760	5760	5760	0
348	20230605	141800	977927170	5760	5760	5760	5760	58
349	20230605	141700	977593090	5750	5750	5750	5750	0
350	20230605	141600	977593090	5750	5750	5750	5750	0
351	20230605	141500	977593090	5750	5750	5750	5750	326
352	20230605	141400	975718590	5750	5750	5750	5750	572
353	20230605	141300	972429590	5760	5760	5760	5760	0
354	20230605	141200	972429590	5760	5760	5760	5760	0
355	20230605	141100	972429590	5760	5750	5760	5750	75
356	20230605	141000	971998290	5750	5750	5750	5750	34
357	20230605	140900	971802790	5740	5740	5740	5740	0
358	20230605	140800	971802790	5740	5740	5740	5740	0
359	20230605	140700	971802790	5740	5740	5740	5740	0
360	20230605	140600	971802790	5740	5740	5740	5740	0
361	20230605	140500	971802790	5740	5740	5740	5740	0
362	20230605	140400	971802790	5740	5740	5740	5740	0
363	20230605	140300	971802790	5740	5740	5740	5740	0
364	20230605	140200	971802790	5740	5740	5740	5740	0
365	20230605	140100	971802790	5740	5740	5740	5740	1139
366	20230605	140000	965264930	5750	5750	5750	5750	0
367	20230605	135900	965264930	5750	5750	5750	5750	0
368	20230605	135800	965264930	5750	5750	5750	5750	0
369	20230605	135700	965264930	5750	5750	5750	5750	0
370	20230605	135600	965264930	5750	5740	5750	5740	450
371	20230605	135500	962679930	5740	5750	5750	5740	700
372	20230605	135400	958661500	5770	5770	5770	5770	0
373	20230605	135300	958661500	5770	5770	5770	5770	0
374	20230605	135200	958661500	5770	5760	5770	5750	1105
375	20230605	135100	952301990	5770	5770	5770	5770	90
376	20230605	135000	951782690	5750	5750	5750	5750	0
377	20230605	134900	951782690	5750	5750	5750	5750	0
378	20230605	134800	951782690	5750	5750	5750	5750	500
379	20230605	134700	948907690	5750	5750	5750	5750	50
380	20230605	134600	948620190	5750	5750	5750	5750	0
381	20230605	134500	948620190	5750	5750	5750	5750	0
382	20230605	134400	948620190	5750	5750	5750	5750	0
383	20230605	134300	948620190	5750	5750	5750	5750	0
384	20230605	134200	948620190	5750	5750	5750	5750	350
385	20230605	134100	946607690	5750	5750	5750	5750	0
386	20230605	134000	946607690	5750	5750	5750	5750	2
387	20230605	133900	946596190	5770	5750	5770	5750	189
388	20230605	133800	945507660	5770	5770	5770	5770	0
389	20230605	133700	945507660	5770	5770	5770	5770	30
390	20230605	133600	945334560	5770	5770	5770	5770	50
391	20230605	133500	945046060	5750	5750	5750	5750	40
392	20230605	133400	944816060	5770	5770	5770	5770	0
393	20230605	133300	944816060	5770	5770	5770	5770	0
394	20230605	133200	944816060	5770	5770	5770	5770	35
395	20230605	133100	944614110	5770	5770	5770	5770	0
396	20230605	133000	944614110	5770	5770	5770	5770	126
397	20230605	132900	943887090	5760	5760	5760	5760	349
398	20230605	132800	941876850	5750	5750	5750	5750	0
399	20230605	132700	941876850	5750	5750	5750	5750	40
400	20230605	132600	941646850	5750	5750	5750	5750	100
401	20230605	132500	941071850	5750	5750	5750	5750	0
402	20230605	132400	941071850	5750	5750	5750	5750	0
403	20230605	132300	941071850	5750	5750	5750	5750	0
404	20230605	132200	941071850	5750	5750	5750	5750	750
405	20230605	132100	936759350	5750	5750	5750	5750	0
406	20230605	132000	936759350	5750	5750	5750	5750	349
407	20230605	131900	934752600	5760	5760	5760	5760	10
408	20230605	131800	934695000	5750	5750	5750	5750	100
409	20230605	131700	934120000	5750	5750	5750	5750	0
410	20230605	131600	934120000	5750	5750	5750	5750	0
411	20230605	131500	934120000	5750	5760	5760	5750	665
412	20230605	131400	930296230	5770	5770	5770	5770	0
413	20230605	131300	930296230	5770	5770	5770	5770	100
414	20230605	131200	929719230	5770	5770	5770	5770	100
415	20230605	131100	929142230	5750	5750	5750	5750	0
416	20230605	131000	929142230	5750	5770	5770	5750	2775
417	20230605	130900	913183410	5770	5770	5770	5770	1
418	20230605	130800	913177640	5770	5770	5770	5770	357
419	20230605	130700	911117750	5760	5760	5760	5760	1
420	20230605	130600	911111990	5760	5760	5760	5760	0
421	20230605	130500	911111990	5760	5760	5760	5760	0
422	20230605	130400	911111990	5760	5760	5760	5760	0
423	20230605	130300	911111990	5760	5760	5760	5760	410
424	20230605	130200	908750390	5770	5770	5770	5770	30
425	20230605	130100	908577290	5770	5770	5770	5770	0
426	20230605	130000	908577290	5770	5770	5770	5760	161
427	20230605	125900	907648820	5760	5760	5760	5760	633
428	20230605	125800	904002740	5760	5760	5760	5760	0
429	20230605	125700	904002740	5760	5760	5760	5760	0
430	20230605	125600	904002740	5760	5760	5760	5760	880
431	20230605	125500	898933940	5760	5760	5760	5760	500
432	20230605	125400	896053940	5770	5770	5770	5760	523
433	20230605	125300	893037950	5770	5770	5770	5770	71
434	20230605	125200	892628280	5770	5770	5770	5770	1
435	20230605	125100	892622510	5770	5770	5770	5760	257
436	20230605	125000	891140520	5770	5770	5770	5770	70
437	20230605	124900	890736620	5770	5770	5770	5770	151
438	20230605	124800	889865350	5770	5770	5770	5770	1
439	20230605	124700	889859580	5770	5780	5780	5770	53
440	20230605	124600	889553740	5780	5780	5780	5780	0
441	20230605	124500	889553740	5780	5780	5780	5780	0
442	20230605	124400	889553740	5780	5780	5780	5780	0
443	20230605	124300	889553740	5780	5780	5780	5780	0
444	20230605	124200	889553740	5780	5780	5780	5780	0
445	20230605	124100	889553740	5780	5780	5780	5780	0
446	20230605	124000	889553740	5780	5780	5780	5780	5
447	20230605	123900	889524840	5780	5780	5780	5780	0
448	20230605	123800	889524840	5780	5780	5780	5780	0
449	20230605	123700	889524840	5780	5780	5780	5780	0
450	20230605	123600	889524840	5780	5780	5780	5780	2
451	20230605	123500	889513280	5770	5770	5770	5770	0
452	20230605	123400	889513280	5770	5770	5770	5770	0
453	20230605	123300	889513280	5770	5770	5770	5770	0
454	20230605	123200	889513280	5770	5770	5770	5770	0
455	20230605	123100	889513280	5770	5770	5770	5770	0
456	20230605	123000	889513280	5770	5770	5770	5770	0
457	20230605	122900	889513280	5770	5770	5770	5770	0
458	20230605	122800	889513280	5770	5770	5770	5770	5
459	20230605	122700	889484430	5770	5770	5770	5770	216
460	20230605	122600	888238110	5770	5770	5770	5770	0
461	20230605	122500	888238110	5770	5770	5770	5770	0
462	20230605	122400	888238110	5770	5780	5780	5770	284
463	20230605	122300	886598930	5780	5780	5780	5780	0
464	20230605	122200	886598930	5780	5780	5780	5780	349
465	20230605	122100	884581710	5780	5780	5780	5780	199
466	20230605	122000	883431490	5780	5780	5780	5780	20
467	20230605	121900	883315890	5780	5780	5780	5780	0
468	20230605	121800	883315890	5780	5780	5780	5780	50
469	20230605	121700	883026890	5780	5780	5780	5780	22
470	20230605	121600	882899730	5780	5770	5780	5770	408
471	20230605	121500	880544590	5770	5770	5770	5770	0
472	20230605	121400	880544590	5770	5770	5770	5770	600
473	20230605	121300	877082590	5780	5780	5780	5770	591
474	20230605	121200	873668100	5780	5790	5790	5780	101
475	20230605	121100	873084310	5770	5770	5770	5770	0
476	20230605	121000	873084310	5770	5770	5770	5770	197
477	20230605	120900	871947620	5770	5770	5770	5770	0
478	20230605	120800	871947620	5770	5770	5770	5770	0
479	20230605	120700	871947620	5770	5780	5780	5770	64
480	20230605	120600	871578140	5770	5770	5770	5770	138
481	20230605	120500	870781880	5770	5780	5780	5770	167
482	20230605	120400	869816900	5780	5780	5780	5780	0
483	20230605	120300	869816900	5780	5780	5780	5780	1
484	20230605	120200	869811120	5780	5780	5780	5780	100
485	20230605	120100	869233120	5780	5780	5790	5780	2600
486	20230605	120000	854197590	5760	5760	5760	5760	0
487	20230605	115900	854197590	5760	5760	5760	5760	0
488	20230605	115800	854197590	5760	5770	5770	5760	1000
489	20230605	115700	848430320	5770	5770	5770	5770	300
490	20230605	115600	846699320	5770	5770	5770	5770	10
491	20230605	115500	846641620	5770	5760	5770	5760	101
492	20230605	115400	846058860	5770	5770	5770	5770	0
493	20230605	115300	846058860	5770	5770	5770	5770	0
494	20230605	115200	846058860	5770	5770	5770	5770	298
495	20230605	115100	844339400	5770	5770	5770	5770	538
496	20230605	115000	841235140	5770	5770	5770	5770	0
497	20230605	114900	841235140	5770	5780	5780	5770	2
498	20230605	114800	841223590	5780	5780	5780	5780	10
499	20230605	114700	841165790	5760	5760	5760	5760	137
500	20230605	114600	840376670	5760	5760	5760	5760	0
501	20230605	114500	840376670	5760	5760	5760	5760	1
502	20230605	114400	840370910	5760	5760	5760	5760	0
503	20230605	114300	840370910	5760	5760	5760	5760	0
504	20230605	114200	840370910	5760	5760	5760	5760	20
505	20230605	114100	840255710	5760	5760	5760	5760	551
506	20230605	114000	837081950	5760	5760	5760	5760	0
507	20230605	113900	837081950	5760	5770	5770	5760	161
508	20230605	113800	836154480	5770	5770	5770	5770	10
509	20230605	113700	836096780	5770	5770	5770	5770	1
510	20230605	113600	836091010	5770	5770	5770	5770	0
511	20230605	113500	836091010	5770	5770	5770	5770	912
512	20230605	113400	830828770	5770	5770	5770	5770	100
513	20230605	113300	830251770	5770	5760	5770	5760	542
514	20230605	113200	827129750	5760	5760	5760	5760	0
515	20230605	113100	827129750	5760	5760	5760	5760	0
516	20230605	113000	827129750	5760	5760	5760	5760	1
517	20230605	112900	827123990	5760	5760	5760	5760	0
518	20230605	112800	827123990	5760	5760	5760	5760	17
519	20230605	112700	827026070	5760	5760	5760	5760	0
520	20230605	112600	827026070	5760	5760	5760	5760	18
521	20230605	112500	826922390	5770	5770	5770	5770	0
522	20230605	112400	826922390	5770	5770	5770	5770	11
523	20230605	112300	826858920	5770	5770	5770	5770	0
524	20230605	112200	826858920	5770	5770	5770	5770	0
525	20230605	112100	826858920	5770	5770	5770	5770	0
526	20230605	112000	826858920	5770	5770	5770	5770	0
527	20230605	111900	826858920	5770	5770	5770	5770	500
528	20230605	111800	823973920	5780	5780	5780	5780	0
529	20230605	111700	823973920	5780	5760	5780	5760	2
530	20230605	111600	823962380	5760	5760	5760	5760	0
531	20230605	111500	823962380	5760	5760	5760	5760	0
532	20230605	111400	823962380	5760	5760	5760	5760	40
533	20230605	111300	823731980	5760	5760	5760	5760	0
534	20230605	111200	823731980	5760	5760	5760	5760	0
535	20230605	111100	823731980	5760	5760	5760	5760	0
536	20230605	111000	823731980	5760	5760	5760	5760	0
537	20230605	110900	823731980	5760	5760	5760	5760	0
538	20230605	110800	823731980	5760	5770	5770	5760	71
539	20230605	110700	823323010	5760	5760	5760	5760	23
540	20230605	110600	823190530	5760	5760	5760	5760	100
541	20230605	110500	822614530	5760	5760	5760	5760	0
542	20230605	110400	822614530	5760	5760	5760	5760	0
543	20230605	110300	822614530	5760	5760	5760	5760	41
544	20230605	110200	822378370	5760	5770	5770	5760	7
545	20230605	110100	822338040	5750	5750	5750	5750	0
546	20230605	110000	822338040	5750	5750	5750	5750	0
547	20230605	105900	822338040	5750	5750	5750	5750	0
548	20230605	105800	822338040	5750	5750	5750	5750	0
549	20230605	105700	822338040	5750	5760	5760	5750	300
550	20230605	105600	820611430	5780	5780	5780	5780	0
551	20230605	105500	820611430	5780	5780	5780	5780	1
552	20230605	105400	820605650	5760	5760	5760	5760	9
553	20230605	105300	820553810	5760	5760	5760	5760	0
554	20230605	105200	820553810	5760	5760	5760	5760	280
555	20230605	105100	818941010	5760	5770	5770	5760	162
556	20230605	105000	818006390	5770	5770	5770	5750	167
557	20230605	104900	817042860	5770	5780	5780	5770	160
558	20230605	104800	816119560	5780	5780	5780	5780	10
559	20230605	104700	816061760	5780	5780	5780	5780	56
560	20230605	104600	815738080	5780	5780	5780	5780	400
561	20230605	104500	813426080	5780	5780	5780	5780	0
562	20230605	104400	813426080	5780	5770	5780	5770	1240
563	20230605	104300	806259030	5770	5770	5770	5770	0
564	20230605	104200	806259030	5770	5770	5770	5770	20
565	20230605	104100	806143630	5770	5750	5770	5750	860
566	20230605	104000	801182270	5760	5750	5760	5750	422
567	20230605	103900	798751950	5770	5770	5770	5770	291
568	20230605	103800	797072880	5770	5770	5770	5770	175
569	20230605	103700	796063130	5750	5750	5750	5750	0
570	20230605	103600	796063130	5750	5760	5760	5750	89
571	20230605	103500	795550780	5770	5770	5770	5770	0
572	20230605	103400	795550780	5770	5760	5770	5760	108
573	20230605	103300	794928690	5760	5760	5760	5760	38
574	20230605	103200	794709810	5760	5760	5760	5760	14
575	20230605	103100	794629170	5760	5760	5760	5760	717
576	20230605	103000	790499250	5760	5760	5760	5760	5
577	20230605	102900	790470450	5770	5770	5770	5770	0
578	20230605	102800	790470450	5770	5780	5780	5770	4
579	20230605	102700	790447360	5770	5770	5770	5770	45
580	20230605	102600	790187710	5760	5760	5760	5760	67
581	20230605	102500	789801790	5770	5770	5770	5770	0
582	20230605	102400	789801790	5770	5770	5770	5770	100
583	20230605	102300	789224790	5750	5750	5750	5750	0
584	20230605	102200	789224790	5750	5760	5760	5750	194
585	20230605	102100	788108310	5760	5760	5760	5760	1
586	20230605	102000	788102550	5780	5780	5780	5780	0
587	20230605	101900	788102550	5780	5780	5780	5780	0
588	20230605	101800	788102550	5780	5780	5780	5780	10
589	20230605	101700	788044750	5760	5760	5760	5760	0
590	20230605	101600	788044750	5760	5760	5760	5760	0
591	20230605	101500	788044750	5760	5760	5760	5760	0
592	20230605	101400	788044750	5760	5760	5760	5760	0
593	20230605	101300	788044750	5760	5760	5760	5760	3
594	20230605	101200	788027470	5760	5760	5770	5760	1876
595	20230605	101100	777217510	5760	5760	5760	5760	10
596	20230605	101000	777159910	5770	5770	5770	5770	360
597	20230605	100900	775082710	5770	5770	5770	5770	50
598	20230605	100800	774794210	5780	5760	5780	5760	211
599	20230605	100700	773578630	5780	5780	5780	5780	95
600	20230605	100600	773029530	5780	5770	5780	5770	2757
601	20230605	100500	757094320	5770	5770	5770	5770	0
602	20230605	100400	757094320	5770	5770	5770	5770	0
603	20230605	100300	757094320	5770	5770	5770	5770	400
604	20230605	100200	754786320	5770	5770	5770	5770	0
605	20230605	100100	754786320	5770	5770	5770	5760	291
606	20230605	100000	753107260	5770	5770	5770	5770	117
607	20230605	095900	752432170	5770	5770	5770	5770	170
608	20230605	095800	751451270	5770	5770	5770	5770	208
609	20230605	095700	750251110	5760	5770	5770	5760	12
610	20230605	095600	750181890	5760	5770	5770	5760	1350
611	20230605	095500	742405880	5770	5770	5770	5770	33
612	20230605	095400	742215470	5770	5770	5770	5770	231
613	20230605	095300	740882600	5760	5770	5770	5760	461
614	20230605	095200	738222970	5770	5780	5780	5770	892
615	20230605	095100	733074770	5780	5780	5780	5780	5
616	20230605	095000	733045870	5780	5780	5780	5780	0
617	20230605	094900	733045870	5780	5780	5780	5780	107
618	20230605	094800	732427410	5780	5770	5780	5770	18
619	20230605	094700	732323380	5770	5770	5770	5770	221
620	20230605	094600	731048210	5770	5770	5770	5770	293
621	20230605	094500	729357600	5770	5780	5780	5770	661
622	20230605	094400	725543620	5770	5780	5780	5770	350
623	20230605	094300	723521970	5770	5770	5780	5770	219
624	20230605	094200	722258290	5770	5760	5770	5760	1491
625	20230605	094100	713661970	5760	5760	5760	5760	1471
626	20230605	094000	705189010	5760	5760	5760	5760	3677
627	20230605	093900	684009490	5760	5760	5760	5760	26
628	20230605	093800	683859730	5750	5750	5750	5750	68
629	20230605	093700	683468730	5750	5760	5760	5750	3
630	20230605	093600	683451460	5750	5750	5750	5750	22
631	20230605	093500	683324960	5750	5750	5750	5750	40
632	20230605	093400	683094960	5750	5750	5750	5750	21
633	20230605	093300	682974210	5750	5750	5750	5750	2058
634	20230605	093200	671140710	5750	5740	5760	5740	3946
635	20230605	093100	648472610	5750	5750	5750	5750	175
636	20230605	093000	647466360	5750	5750	5750	5750	40
637	20230605	092900	647236360	5750	5750	5750	5740	862
638	20230605	092800	642286930	5750	5750	5750	5750	200
639	20230605	092700	641136930	5750	5740	5750	5740	387
640	20230605	092600	638915500	5740	5750	5750	5740	296
641	20230605	092500	637216450	5750	5750	5750	5750	400
642	20230605	092400	634916450	5750	5730	5750	5730	804
643	20230605	092300	630304390	5740	5750	5760	5740	2924
644	20230605	092200	613501250	5750	5740	5760	5730	2180
645	20230605	092100	600989900	5740	5760	5760	5740	1482
646	20230605	092000	592479590	5760	5740	5760	5730	1555
647	20230605	091900	583551090	5740	5740	5740	5740	827
648	20230605	091800	578804110	5740	5780	5780	5740	4241
649	20230605	091700	554427970	5780	5770	5780	5760	1807
650	20230605	091600	544006970	5770	5780	5790	5770	3159
651	20230605	091500	525747670	5790	5780	5790	5780	360
652	20230605	091400	523666030	5780	5800	5800	5780	1498
653	20230605	091300	514992640	5800	5780	5800	5780	2098
654	20230605	091200	502836320	5780	5800	5800	5770	931
655	20230605	091100	497454860	5800	5770	5810	5770	16757
656	20230605	091000	400389190	5770	5750	5770	5740	4793
657	20230605	090900	372816330	5750	5750	5750	5740	1568
658	20230605	090800	363804730	5750	5750	5750	5740	1912
659	20230605	090700	352812930	5770	5780	5780	5750	4542
660	20230605	090600	326619560	5770	5770	5780	5770	136
661	20230605	090500	325834830	5780	5790	5790	5770	2252
662	20230605	090400	312820830	5790	5780	5790	5770	1840
663	20230605	090300	302183440	5780	5770	5790	5760	2940
664	20230605	090200	285196190	5760	5780	5790	5760	6315
665	20230605	090100	248717080	5800	5810	5810	5770	7906
666	20230605	090000	202962340	5800	5830	5830	5790	34887