KissMeData/380540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211900	528644670	2250	2250	2250	2250	20047
3	20230605	211800	528644670	2250	2250	2250	2250	0
4	20230605	211700	528644670	2250	2250	2250	2250	0
5	20230605	211600	528644670	2250	2250	2250	2250	0
6	20230605	211500	528644670	2250	2250	2250	2250	0
7	20230605	211400	528644670	2250	2250	2250	2250	0
8	20230605	211300	528644670	2250	2250	2250	2250	0
9	20230605	211200	528644670	2250	2250	2250	2250	0
10	20230605	211100	528644670	2250	2250	2250	2250	0
11	20230605	211000	528644670	2250	2250	2250	2250	0
12	20230605	210900	528644670	2250	2250	2250	2250	0
13	20230605	210800	528644670	2250	2250	2250	2250	0
14	20230605	210700	528644670	2250	2250	2250	2250	0
15	20230605	210600	528644670	2250	2250	2250	2250	0
16	20230605	210500	528644670	2250	2250	2250	2250	0
17	20230605	210400	528644670	2250	2250	2250	2250	0
18	20230605	210300	528644670	2250	2250	2250	2250	0
19	20230605	210200	528644670	2250	2250	2250	2250	0
20	20230605	210100	528644670	2250	2250	2250	2250	0
21	20230605	210000	528644670	2250	2250	2250	2250	0
22	20230605	205900	528644670	2250	2250	2250	2250	0
23	20230605	205800	528644670	2250	2250	2250	2250	0
24	20230605	205700	528644670	2250	2250	2250	2250	0
25	20230605	205600	528644670	2250	2250	2250	2250	0
26	20230605	205500	528644670	2250	2250	2250	2250	0
27	20230605	205400	528644670	2250	2250	2250	2250	0
28	20230605	205300	528644670	2250	2250	2250	2250	0
29	20230605	205200	528644670	2250	2250	2250	2250	0
30	20230605	205100	528644670	2250	2250	2250	2250	0
31	20230605	205000	528644670	2250	2250	2250	2250	0
32	20230605	204900	528644670	2250	2250	2250	2250	20047
33	20230605	204800	528644670	2250	2250	2250	2250	0
34	20230605	204700	528644670	2250	2250	2250	2250	0
35	20230605	204600	528644670	2250	2250	2250	2250	0
36	20230605	204500	528644670	2250	2250	2250	2250	0
37	20230605	204400	528644670	2250	2250	2250	2250	0
38	20230605	204300	528644670	2250	2250	2250	2250	0
39	20230605	204200	528644670	2250	2250	2250	2250	0
40	20230605	204100	528644670	2250	2250	2250	2250	0
41	20230605	204000	528644670	2250	2250	2250	2250	0
42	20230605	203900	528644670	2250	2250	2250	2250	0
43	20230605	203800	528644670	2250	2250	2250	2250	0
44	20230605	203700	528644670	2250	2250	2250	2250	0
45	20230605	203600	528644670	2250	2250	2250	2250	0
46	20230605	203500	528644670	2250	2250	2250	2250	0
47	20230605	203400	528644670	2250	2250	2250	2250	0
48	20230605	203300	528644670	2250	2250	2250	2250	0
49	20230605	203200	528644670	2250	2250	2250	2250	0
50	20230605	203100	528644670	2250	2250	2250	2250	0
51	20230605	203000	528644670	2250	2250	2250	2250	0
52	20230605	202900	528644670	2250	2250	2250	2250	0
53	20230605	202800	528644670	2250	2250	2250	2250	0
54	20230605	202700	528644670	2250	2250	2250	2250	0
55	20230605	202600	528644670	2250	2250	2250	2250	0
56	20230605	202500	528644670	2250	2250	2250	2250	0
57	20230605	202400	528644670	2250	2250	2250	2250	0
58	20230605	202300	528644670	2250	2250	2250	2250	0
59	20230605	202200	528644670	2250	2250	2250	2250	0
60	20230605	202100	528644670	2250	2250	2250	2250	0
61	20230605	202000	528644670	2250	2250	2250	2250	0
62	20230605	201900	528644670	2250	2250	2250	2250	20047
63	20230605	201800	528644670	2250	2250	2250	2250	0
64	20230605	201700	528644670	2250	2250	2250	2250	0
65	20230605	201600	528644670	2250	2250	2250	2250	0
66	20230605	201500	528644670	2250	2250	2250	2250	0
67	20230605	201400	528644670	2250	2250	2250	2250	0
68	20230605	201300	528644670	2250	2250	2250	2250	0
69	20230605	201200	528644670	2250	2250	2250	2250	0
70	20230605	201100	528644670	2250	2250	2250	2250	0
71	20230605	201000	528644670	2250	2250	2250	2250	0
72	20230605	200900	528644670	2250	2250	2250	2250	0
73	20230605	200800	528644670	2250	2250	2250	2250	0
74	20230605	200700	528644670	2250	2250	2250	2250	0
75	20230605	200600	528644670	2250	2250	2250	2250	0
76	20230605	200500	528644670	2250	2250	2250	2250	0
77	20230605	200400	528644670	2250	2250	2250	2250	0
78	20230605	200300	528644670	2250	2250	2250	2250	0
79	20230605	200200	528644670	2250	2250	2250	2250	0
80	20230605	200100	528644670	2250	2250	2250	2250	0
81	20230605	200000	528644670	2250	2250	2250	2250	0
82	20230605	195900	528644670	2250	2250	2250	2250	0
83	20230605	195800	528644670	2250	2250	2250	2250	0
84	20230605	195700	528644670	2250	2250	2250	2250	0
85	20230605	195600	528644670	2250	2250	2250	2250	0
86	20230605	195500	528644670	2250	2250	2250	2250	0
87	20230605	195400	528644670	2250	2250	2250	2250	0
88	20230605	195300	528644670	2250	2250	2250	2250	0
89	20230605	195200	528644670	2250	2250	2250	2250	0
90	20230605	195100	528644670	2250	2250	2250	2250	0
91	20230605	195000	528644670	2250	2250	2250	2250	0
92	20230605	194900	528644670	2250	2250	2250	2250	20047
93	20230605	194800	528644670	2250	2250	2250	2250	0
94	20230605	194700	528644670	2250	2250	2250	2250	0
95	20230605	194600	528644670	2250	2250	2250	2250	0
96	20230605	194500	528644670	2250	2250	2250	2250	0
97	20230605	194400	528644670	2250	2250	2250	2250	0
98	20230605	194300	528644670	2250	2250	2250	2250	0
99	20230605	194200	528644670	2250	2250	2250	2250	0
100	20230605	194100	528644670	2250	2250	2250	2250	0
101	20230605	194000	528644670	2250	2250	2250	2250	0
102	20230605	193900	528644670	2250	2250	2250	2250	0
103	20230605	193800	528644670	2250	2250	2250	2250	0
104	20230605	193700	528644670	2250	2250	2250	2250	0
105	20230605	193600	528644670	2250	2250	2250	2250	0
106	20230605	193500	528644670	2250	2250	2250	2250	0
107	20230605	193400	528644670	2250	2250	2250	2250	0
108	20230605	193300	528644670	2250	2250	2250	2250	0
109	20230605	193200	528644670	2250	2250	2250	2250	0
110	20230605	193100	528644670	2250	2250	2250	2250	0
111	20230605	193000	528644670	2250	2250	2250	2250	0
112	20230605	192900	528644670	2250	2250	2250	2250	0
113	20230605	192800	528644670	2250	2250	2250	2250	0
114	20230605	192700	528644670	2250	2250	2250	2250	0
115	20230605	192600	528644670	2250	2250	2250	2250	0
116	20230605	192500	528644670	2250	2250	2250	2250	0
117	20230605	192400	528644670	2250	2250	2250	2250	0
118	20230605	192300	528644670	2250	2250	2250	2250	0
119	20230605	192200	528644670	2250	2250	2250	2250	0
120	20230605	192100	528644670	2250	2250	2250	2250	0
121	20230605	192000	528644670	2250	2250	2250	2250	0
122	20230605	191900	528644670	2250	2250	2250	2250	20047
123	20230605	191800	528644670	2250	2250	2250	2250	0
124	20230605	191700	528644670	2250	2250	2250	2250	0
125	20230605	191600	528644670	2250	2250	2250	2250	0
126	20230605	191500	528644670	2250	2250	2250	2250	0
127	20230605	191400	528644670	2250	2250	2250	2250	0
128	20230605	191300	528644670	2250	2250	2250	2250	0
129	20230605	191200	528644670	2250	2250	2250	2250	0
130	20230605	191100	528644670	2250	2250	2250	2250	0
131	20230605	191000	528644670	2250	2250	2250	2250	0
132	20230605	190900	528644670	2250	2250	2250	2250	0
133	20230605	190800	528644670	2250	2250	2250	2250	0
134	20230605	190700	528644670	2250	2250	2250	2250	0
135	20230605	190600	528644670	2250	2250	2250	2250	0
136	20230605	190500	528644670	2250	2250	2250	2250	0
137	20230605	190400	528644670	2250	2250	2250	2250	0
138	20230605	190300	528644670	2250	2250	2250	2250	0
139	20230605	190200	528644670	2250	2250	2250	2250	0
140	20230605	190100	528644670	2250	2250	2250	2250	0
141	20230605	190000	528644670	2250	2250	2250	2250	0
142	20230605	185900	528644670	2250	2250	2250	2250	0
143	20230605	185800	528644670	2250	2250	2250	2250	0
144	20230605	185700	528644670	2250	2250	2250	2250	0
145	20230605	185600	528644670	2250	2250	2250	2250	0
146	20230605	185500	528644670	2250	2250	2250	2250	0
147	20230605	185400	528644670	2250	2250	2250	2250	0
148	20230605	185300	528644670	2250	2250	2250	2250	0
149	20230605	185200	528644670	2250	2250	2250	2250	0
150	20230605	185100	528644670	2250	2250	2250	2250	0
151	20230605	185000	528644670	2250	2250	2250	2250	0
152	20230605	184900	528644670	2250	2250	2250	2250	20047
153	20230605	184800	528644670	2250	2250	2250	2250	0
154	20230605	184700	528644670	2250	2250	2250	2250	0
155	20230605	184600	528644670	2250	2250	2250	2250	0
156	20230605	184500	528644670	2250	2250	2250	2250	0
157	20230605	184400	528644670	2250	2250	2250	2250	0
158	20230605	184300	528644670	2250	2250	2250	2250	0
159	20230605	184200	528644670	2250	2250	2250	2250	0
160	20230605	184100	528644670	2250	2250	2250	2250	0
161	20230605	184000	528644670	2250	2250	2250	2250	0
162	20230605	183900	528644670	2250	2250	2250	2250	0
163	20230605	183800	528644670	2250	2250	2250	2250	0
164	20230605	183700	528644670	2250	2250	2250	2250	0
165	20230605	183600	528644670	2250	2250	2250	2250	0
166	20230605	183500	528644670	2250	2250	2250	2250	0
167	20230605	183400	528644670	2250	2250	2250	2250	0
168	20230605	183300	528644670	2250	2250	2250	2250	0
169	20230605	183200	528644670	2250	2250	2250	2250	0
170	20230605	183100	528644670	2250	2250	2250	2250	0
171	20230605	183000	528644670	2250	2250	2250	2250	0
172	20230605	182900	528644670	2250	2250	2250	2250	0
173	20230605	182800	528644670	2250	2250	2250	2250	0
174	20230605	182700	528644670	2250	2250	2250	2250	0
175	20230605	182600	528644670	2250	2250	2250	2250	0
176	20230605	182500	528644670	2250	2250	2250	2250	0
177	20230605	182400	528644670	2250	2250	2250	2250	0
178	20230605	182300	528644670	2250	2250	2250	2250	0
179	20230605	182200	528644670	2250	2250	2250	2250	0
180	20230605	182100	528644670	2250	2250	2250	2250	0
181	20230605	182000	528644670	2250	2250	2250	2250	0
182	20230605	181900	528644670	2250	2250	2250	2250	20047
183	20230605	181800	528644670	2250	2250	2250	2250	0
184	20230605	181700	528644670	2250	2250	2250	2250	0
185	20230605	181600	528644670	2250	2250	2250	2250	0
186	20230605	181500	528644670	2250	2250	2250	2250	0
187	20230605	181400	528644670	2250	2250	2250	2250	0
188	20230605	181300	528644670	2250	2250	2250	2250	0
189	20230605	181200	528644670	2250	2250	2250	2250	0
190	20230605	181100	528644670	2250	2250	2250	2250	0
191	20230605	181000	528644670	2250	2250	2250	2250	0
192	20230605	180900	528644670	2250	2250	2250	2250	0
193	20230605	180800	528644670	2250	2250	2250	2250	0
194	20230605	180700	528644670	2250	2250	2250	2250	0
195	20230605	180600	528644670	2250	2250	2250	2250	0
196	20230605	180500	528644670	2250	2250	2250	2250	0
197	20230605	180400	528644670	2250	2250	2250	2250	0
198	20230605	180300	528644670	2250	2250	2250	2250	0
199	20230605	180200	528644670	2250	2250	2250	2250	0
200	20230605	180100	528644670	2250	2250	2250	2250	0
201	20230605	180000	528644670	2250	2250	2250	2250	0
202	20230605	175900	528644670	2250	2250	2250	2250	0
203	20230605	175800	528644670	2250	2250	2250	2250	0
204	20230605	175700	528644670	2250	2250	2250	2250	0
205	20230605	175600	528644670	2250	2250	2250	2250	0
206	20230605	175500	528644670	2250	2250	2250	2250	0
207	20230605	175400	528644670	2250	2250	2250	2250	0
208	20230605	175300	528644670	2250	2250	2250	2250	0
209	20230605	175200	528644670	2250	2250	2250	2250	0
210	20230605	175100	528644670	2250	2250	2250	2250	0
211	20230605	175000	528644670	2250	2250	2250	2250	0
212	20230605	174900	528644670	2250	2250	2250	2250	20047
213	20230605	174800	528644670	2250	2250	2250	2250	0
214	20230605	174700	528644670	2250	2250	2250	2250	0
215	20230605	174600	528644670	2250	2250	2250	2250	0
216	20230605	174500	528644670	2250	2250	2250	2250	0
217	20230605	174400	528644670	2250	2250	2250	2250	0
218	20230605	174300	528644670	2250	2250	2250	2250	0
219	20230605	174200	528644670	2250	2250	2250	2250	0
220	20230605	174100	528644670	2250	2250	2250	2250	0
221	20230605	174000	528644670	2250	2250	2250	2250	0
222	20230605	173900	528644670	2250	2250	2250	2250	0
223	20230605	173800	528644670	2250	2250	2250	2250	0
224	20230605	173700	528644670	2250	2250	2250	2250	0
225	20230605	173600	528644670	2250	2250	2250	2250	0
226	20230605	173500	528644670	2250	2250	2250	2250	0
227	20230605	173400	528644670	2250	2250	2250	2250	0
228	20230605	173300	528644670	2250	2250	2250	2250	0
229	20230605	173200	528644670	2250	2250	2250	2250	0
230	20230605	173100	528644670	2250	2250	2250	2250	0
231	20230605	173000	528644670	2250	2250	2250	2250	0
232	20230605	172900	528644670	2250	2250	2250	2250	0
233	20230605	172800	528644670	2250	2250	2250	2250	0
234	20230605	172700	528644670	2250	2250	2250	2250	0
235	20230605	172600	528644670	2250	2250	2250	2250	0
236	20230605	172500	528644670	2250	2250	2250	2250	0
237	20230605	172400	528644670	2250	2250	2250	2250	0
238	20230605	172300	528644670	2250	2250	2250	2250	0
239	20230605	172200	528644670	2250	2250	2250	2250	0
240	20230605	172100	528644670	2250	2250	2250	2250	0
241	20230605	172000	528644670	2250	2250	2250	2250	0
242	20230605	171900	528644670	2250	2250	2250	2250	20047
243	20230605	171800	528644670	2250	2250	2250	2250	0
244	20230605	171700	528644670	2250	2250	2250	2250	0
245	20230605	171600	528644670	2250	2250	2250	2250	0
246	20230605	171500	528644670	2250	2250	2250	2250	0
247	20230605	171400	528644670	2250	2250	2250	2250	0
248	20230605	171300	528644670	2250	2250	2250	2250	0
249	20230605	171200	528644670	2250	2250	2250	2250	0
250	20230605	171100	528644670	2250	2250	2250	2250	0
251	20230605	171000	528644670	2250	2250	2250	2250	0
252	20230605	170900	528644670	2250	2250	2250	2250	0
253	20230605	170800	528644670	2250	2250	2250	2250	0
254	20230605	170700	528644670	2250	2250	2250	2250	0
255	20230605	170600	528644670	2250	2250	2250	2250	0
256	20230605	170500	528644670	2250	2250	2250	2250	0
257	20230605	170400	528644670	2250	2250	2250	2250	0
258	20230605	170300	528644670	2250	2250	2250	2250	0
259	20230605	170200	528644670	2250	2250	2250	2250	0
260	20230605	170100	528644670	2250	2250	2250	2250	0
261	20230605	170000	528644670	2250	2250	2250	2250	0
262	20230605	165900	528644670	2250	2250	2250	2250	0
263	20230605	165800	528644670	2250	2250	2250	2250	0
264	20230605	165700	528644670	2250	2250	2250	2250	0
265	20230605	165600	528644670	2250	2250	2250	2250	0
266	20230605	165500	528644670	2250	2250	2250	2250	0
267	20230605	165400	528644670	2250	2250	2250	2250	0
268	20230605	165300	528644670	2250	2250	2250	2250	0
269	20230605	165200	528644670	2250	2250	2250	2250	0
270	20230605	165100	528644670	2250	2250	2250	2250	0
271	20230605	165000	528644670	2250	2250	2250	2250	0
272	20230605	164900	528644670	2250	2250	2250	2250	20047
273	20230605	164800	528644670	2250	2250	2250	2250	0
274	20230605	164700	528644670	2250	2250	2250	2250	0
275	20230605	164600	528644670	2250	2250	2250	2250	0
276	20230605	164500	528644670	2250	2250	2250	2250	0
277	20230605	164400	528644670	2250	2250	2250	2250	0
278	20230605	164300	528644670	2250	2250	2250	2250	0
279	20230605	164200	528644670	2250	2250	2250	2250	0
280	20230605	164100	528644670	2250	2250	2250	2250	0
281	20230605	164000	528644670	2250	2250	2250	2250	0
282	20230605	163900	528644670	2250	2250	2250	2250	0
283	20230605	163800	528644670	2250	2250	2250	2250	0
284	20230605	163700	528644670	2250	2250	2250	2250	0
285	20230605	163600	528644670	2250	2250	2250	2250	0
286	20230605	163500	528644670	2250	2250	2250	2250	0
287	20230605	163400	528644670	2250	2250	2250	2250	0
288	20230605	163300	528644670	2250	2250	2250	2250	0
289	20230605	163200	528644670	2250	2250	2250	2250	0
290	20230605	163100	528644670	2250	2250	2250	2250	0
291	20230605	163000	528644670	2250	2250	2250	2250	0
292	20230605	162900	528644670	2250	2250	2250	2250	0
293	20230605	162800	528644670	2250	2250	2250	2250	0
294	20230605	162700	528644670	2250	2250	2250	2250	0
295	20230605	162600	528644670	2250	2250	2250	2250	0
296	20230605	162500	528644670	2250	2250	2250	2250	0
297	20230605	162400	528644670	2250	2250	2250	2250	0
298	20230605	162300	528644670	2250	2250	2250	2250	0
299	20230605	162200	528644670	2250	2250	2250	2250	0
300	20230605	162100	528644670	2250	2250	2250	2250	0
301	20230605	162000	528644670	2250	2250	2250	2250	0
302	20230605	161900	528644670	2250	2250	2250	2250	20047
303	20230605	161800	528644670	2250	2250	2250	2250	0
304	20230605	161700	528644670	2250	2250	2250	2250	0
305	20230605	161600	528644670	2250	2250	2250	2250	0
306	20230605	161500	528644670	2250	2250	2250	2250	0
307	20230605	161400	528644670	2250	2250	2250	2250	0
308	20230605	161300	528644670	2250	2250	2250	2250	0
309	20230605	161200	528644670	2250	2250	2250	2250	0
310	20230605	161100	528644670	2250	2250	2250	2250	0
311	20230605	161000	528644670	2250	2250	2250	2250	0
312	20230605	160900	528644670	2250	2250	2250	2250	0
313	20230605	160800	528644670	2250	2250	2250	2250	0
314	20230605	160700	528644670	2250	2250	2250	2250	0
315	20230605	160600	528644670	2250	2250	2250	2250	0
316	20230605	160500	528644670	2250	2250	2250	2250	0
317	20230605	160400	528644670	2250	2250	2250	2250	0
318	20230605	160300	528644670	2250	2250	2250	2250	0
319	20230605	160200	528644670	2250	2250	2250	2250	0
320	20230605	160100	528644670	2250	2250	2250	2250	0
321	20230605	160000	528644670	2250	2250	2250	2250	0
322	20230605	155900	528644670	2250	2250	2250	2250	0
323	20230605	155800	528644670	2250	2250	2250	2250	0
324	20230605	155700	528644670	2250	2250	2250	2250	0
325	20230605	155600	528644670	2250	2250	2250	2250	0
326	20230605	155500	528644670	2250	2250	2250	2250	0
327	20230605	155400	528644670	2250	2250	2250	2250	0
328	20230605	155300	528644670	2250	2250	2250	2250	0
329	20230605	155200	528644670	2250	2250	2250	2250	0
330	20230605	155100	528644670	2250	2250	2250	2250	0
331	20230605	155000	528644670	2250	2250	2250	2250	0
332	20230605	154900	528644670	2250	2250	2250	2250	20047
333	20230605	154800	528644670	2250	2250	2250	2250	0
334	20230605	154700	528644670	2250	2250	2250	2250	0
335	20230605	154600	528644670	2250	2250	2250	2250	0
336	20230605	154500	528644670	2250	2250	2250	2250	0
337	20230605	154400	528644670	2250	2250	2250	2250	0
338	20230605	154300	528644670	2250	2250	2250	2250	0
339	20230605	154200	528644670	2250	2250	2250	2250	0
340	20230605	154100	528644670	2250	2250	2250	2250	0
341	20230605	154000	528644670	2250	2250	2250	2250	0
342	20230605	153900	528644670	2250	2250	2250	2250	0
343	20230605	153800	528644670	2250	2250	2250	2250	0
344	20230605	153700	528644670	2250	2250	2250	2250	0
345	20230605	153600	528644670	2250	2250	2250	2250	0
346	20230605	153500	528644670	2250	2250	2250	2250	0
347	20230605	153400	528644670	2250	2250	2250	2250	0
348	20230605	153300	528644670	2250	2250	2250	2250	0
349	20230605	153200	528644670	2250	2250	2250	2250	0
350	20230605	153100	528644670	2250	2250	2250	2250	0
351	20230605	153000	528644670	2250	2250	2250	2250	20047
352	20230605	152900	483538920	2275	2275	2275	2275	0
353	20230605	152800	483538920	2275	2275	2275	2275	0
354	20230605	152700	483538920	2275	2275	2275	2275	0
355	20230605	152600	483538920	2275	2275	2275	2275	0
356	20230605	152500	483538920	2275	2275	2275	2275	0
357	20230605	152400	483538920	2275	2275	2275	2275	0
358	20230605	152300	483538920	2275	2275	2275	2275	0
359	20230605	152200	483538920	2275	2275	2275	2275	0
360	20230605	152100	483538920	2275	2275	2275	2275	0
361	20230605	152000	483538920	2275	2275	2275	2275	0
362	20230605	151900	483538920	2275	2280	2280	2270	2052
363	20230605	151800	478880615	2275	2275	2275	2275	1233
364	20230605	151700	476075540	2280	2280	2280	2280	10
365	20230605	151600	476052740	2280	2280	2280	2280	0
366	20230605	151500	476052740	2280	2275	2280	2270	3401
367	20230605	151400	468331740	2270	2270	2270	2270	1
368	20230605	151300	468329470	2270	2275	2275	2270	5928
369	20230605	151200	454865460	2280	2280	2280	2280	556
370	20230605	151100	453597780	2280	2280	2280	2280	0
371	20230605	151000	453597780	2280	2275	2290	2275	1737
372	20230605	150900	449644560	2275	2275	2275	2275	429
373	20230605	150800	448668585	2290	2275	2290	2275	1001
374	20230605	150700	446391295	2275	2280	2280	2275	2158
375	20230605	150600	441477300	2290	2280	2290	2280	13
376	20230605	150500	441447650	2280	2280	2280	2280	0
377	20230605	150400	441447650	2280	2280	2280	2280	2
378	20230605	150300	441443090	2285	2290	2290	2285	395
379	20230605	150200	440539430	2295	2295	2295	2295	0
380	20230605	150100	440539430	2295	2295	2295	2295	50
381	20230605	150000	440424680	2290	2295	2295	2290	59
382	20230605	145900	440289525	2290	2290	2290	2290	1000
383	20230605	145800	437999525	2280	2280	2280	2280	1
384	20230605	145700	437997245	2285	2285	2290	2285	401
385	20230605	145600	437080955	2285	2285	2285	2285	1
386	20230605	145500	437078670	2280	2280	2280	2280	151
387	20230605	145400	436734390	2285	2285	2285	2285	690
388	20230605	145300	435157740	2285	2285	2285	2285	61
389	20230605	145200	435018355	2290	2290	2290	2290	0
390	20230605	145100	435018355	2290	2290	2290	2290	0
391	20230605	145000	435018355	2290	2290	2290	2290	1
392	20230605	144900	435016065	2280	2280	2280	2280	742
393	20230605	144800	433324305	2280	2280	2280	2280	500
394	20230605	144700	432184305	2280	2280	2280	2280	109
395	20230605	144600	431935785	2290	2290	2290	2290	0
396	20230605	144500	431935785	2290	2290	2290	2290	0
397	20230605	144400	431935785	2290	2280	2290	2280	684
398	20230605	144300	430376255	2290	2290	2290	2290	61
399	20230605	144200	430236565	2280	2285	2285	2280	2000
400	20230605	144100	425673785	2290	2290	2290	2290	50
401	20230605	144000	425559285	2290	2290	2290	2290	0
402	20230605	143900	425559285	2290	2290	2290	2290	25
403	20230605	143800	425502035	2290	2290	2290	2290	0
404	20230605	143700	425502035	2290	2290	2290	2290	196
405	20230605	143600	425053195	2290	2285	2290	2285	781
406	20230605	143500	423268605	2285	2285	2285	2285	100
407	20230605	143400	423040105	2290	2290	2290	2290	0
408	20230605	143300	423040105	2290	2290	2290	2290	0
409	20230605	143200	423040105	2290	2290	2290	2290	0
410	20230605	143100	423040105	2290	2295	2295	2290	211
411	20230605	143000	422556790	2295	2295	2295	2295	25
412	20230605	142900	422499415	2300	2300	2300	2300	0
413	20230605	142800	422499415	2300	2300	2300	2300	1
414	20230605	142700	422497115	2280	2300	2300	2280	19
415	20230605	142600	422453775	2280	2290	2300	2280	4373
416	20230605	142500	412465000	2290	2300	2300	2290	105
417	20230605	142400	412224500	2300	2290	2300	2290	1901
418	20230605	142300	407871200	2300	2290	2300	2290	556
419	20230605	142200	406597950	2290	2290	2290	2290	400
420	20230605	142100	405681950	2300	2300	2300	2300	100
421	20230605	142000	405451950	2300	2300	2300	2295	279
422	20230605	141900	404810660	2295	2290	2295	2290	219
423	20230605	141800	404308310	2290	2290	2290	2290	0
424	20230605	141700	404308310	2290	2290	2290	2290	50
425	20230605	141600	404193810	2290	2290	2290	2290	270
426	20230605	141500	403575510	2295	2295	2295	2295	5
427	20230605	141400	403564035	2295	2295	2295	2295	0
428	20230605	141300	403564035	2295	2295	2295	2295	100
429	20230605	141200	403334535	2295	2295	2295	2295	0
430	20230605	141100	403334535	2295	2295	2295	2295	0
431	20230605	141000	403334535	2295	2295	2295	2295	0
432	20230605	140900	403334535	2295	2295	2295	2295	43
433	20230605	140800	403235850	2295	2295	2295	2295	100
434	20230605	140700	403006350	2295	2295	2295	2295	21
435	20230605	140600	402958155	2300	2300	2300	2300	6
436	20230605	140500	402944355	2300	2300	2300	2300	0
437	20230605	140400	402944355	2300	2300	2300	2300	0
438	20230605	140300	402944355	2300	2300	2300	2300	0
439	20230605	140200	402944355	2300	2295	2300	2290	2475
440	20230605	140100	397275390	2295	2295	2295	2295	0
441	20230605	140000	397275390	2295	2295	2295	2295	1260
442	20230605	135900	394383690	2300	2300	2300	2300	0
443	20230605	135800	394383690	2300	2300	2300	2300	30
444	20230605	135700	394314690	2300	2300	2300	2300	60
445	20230605	135600	394176690	2300	2300	2300	2300	1574
446	20230605	135500	390556490	2300	2300	2300	2300	0
447	20230605	135400	390556490	2300	2300	2300	2300	223
448	20230605	135300	390043590	2305	2305	2305	2305	0
449	20230605	135200	390043590	2305	2305	2305	2305	1
450	20230605	135100	390041285	2305	2300	2305	2300	2
451	20230605	135000	390036680	2300	2300	2300	2300	0
452	20230605	134900	390036680	2300	2300	2300	2300	113
453	20230605	134800	389776780	2300	2300	2300	2300	0
454	20230605	134700	389776780	2300	2300	2300	2300	704
455	20230605	134600	388157580	2305	2305	2305	2305	0
456	20230605	134500	388157580	2305	2305	2305	2305	0
457	20230605	134400	388157580	2305	2305	2305	2305	0
458	20230605	134300	388157580	2305	2305	2305	2305	0
459	20230605	134200	388157580	2305	2305	2305	2305	0
460	20230605	134100	388157580	2305	2305	2305	2305	732
461	20230605	134000	386470320	2300	2300	2300	2300	0
462	20230605	133900	386470320	2300	2300	2300	2300	431
463	20230605	133800	385479020	2300	2300	2300	2300	384
464	20230605	133700	384595820	2305	2305	2305	2305	0
465	20230605	133600	384595820	2305	2300	2305	2300	11
466	20230605	133500	384570470	2305	2305	2305	2305	1
467	20230605	133400	384568165	2300	2300	2300	2300	0
468	20230605	133300	384568165	2300	2300	2300	2300	600
469	20230605	133200	383188165	2300	2300	2300	2300	333
470	20230605	133100	382422265	2300	2300	2300	2300	300
471	20230605	133000	381732265	2305	2305	2305	2305	0
472	20230605	132900	381732265	2305	2305	2305	2305	1751
473	20230605	132800	377696210	2305	2305	2305	2305	0
474	20230605	132700	377696210	2305	2305	2305	2305	2
475	20230605	132600	377691600	2300	2305	2305	2300	47
476	20230605	132500	377583450	2305	2305	2305	2305	0
477	20230605	132400	377583450	2305	2305	2305	2305	7
478	20230605	132300	377567315	2305	2305	2305	2305	2
479	20230605	132200	377562705	2305	2305	2305	2305	0
480	20230605	132100	377562705	2305	2305	2305	2305	100
481	20230605	132000	377332205	2305	2305	2305	2305	150
482	20230605	131900	376986455	2305	2305	2305	2305	0
483	20230605	131800	376986455	2305	2305	2305	2305	0
484	20230605	131700	376986455	2305	2305	2305	2305	0
485	20230605	131600	376986455	2305	2305	2305	2305	0
486	20230605	131500	376986455	2305	2300	2305	2300	180
487	20230605	131400	376572450	2305	2305	2305	2305	0
488	20230605	131300	376572450	2305	2305	2305	2305	0
489	20230605	131200	376572450	2305	2305	2305	2305	129
490	20230605	131100	376275105	2305	2310	2310	2305	1226
491	20230605	131000	373449125	2310	2310	2310	2310	69
492	20230605	130900	373289735	2310	2310	2310	2310	884
493	20230605	130800	371247695	2310	2310	2310	2310	0
494	20230605	130700	371247695	2310	2310	2310	2310	96
495	20230605	130600	371025935	2315	2315	2315	2315	0
496	20230605	130500	371025935	2315	2315	2315	2315	431
497	20230605	130400	370028170	2310	2310	2310	2310	219
498	20230605	130300	369522280	2310	2310	2310	2310	154
499	20230605	130200	369166540	2310	2310	2310	2310	0
500	20230605	130100	369166540	2310	2310	2310	2310	15
501	20230605	130000	369131890	2305	2305	2310	2305	102
502	20230605	125900	368896775	2310	2310	2310	2310	0
503	20230605	125800	368896775	2310	2310	2310	2310	0
504	20230605	125700	368896775	2310	2310	2310	2310	50
505	20230605	125600	368781275	2310	2310	2310	2310	5
506	20230605	125500	368769725	2310	2310	2310	2310	0
507	20230605	125400	368769725	2310	2310	2310	2310	50
508	20230605	125300	368654225	2310	2305	2310	2305	31
509	20230605	125200	368582765	2310	2310	2310	2310	109
510	20230605	125100	368330975	2305	2305	2305	2305	1107
511	20230605	125000	365779340	2310	2310	2310	2310	736
512	20230605	124900	364079180	2310	2310	2310	2310	651
513	20230605	124800	362575370	2310	2310	2310	2310	0
514	20230605	124700	362575370	2310	2310	2310	2310	0
515	20230605	124600	362575370	2310	2310	2310	2310	0
516	20230605	124500	362575370	2310	2310	2310	2310	102
517	20230605	124400	362339750	2310	2310	2310	2310	0
518	20230605	124300	362339750	2310	2310	2310	2310	0
519	20230605	124200	362339750	2310	2310	2310	2310	1
520	20230605	124100	362337440	2310	2310	2310	2310	0
521	20230605	124000	362337440	2310	2310	2310	2310	23
522	20230605	123900	362284310	2305	2305	2305	2305	300
523	20230605	123800	361592810	2310	2310	2310	2310	1
524	20230605	123700	361590500	2300	2300	2300	2300	94
525	20230605	123600	361374300	2305	2305	2305	2305	0
526	20230605	123500	361374300	2305	2305	2305	2305	0
527	20230605	123400	361374300	2305	2305	2305	2305	219
528	20230605	123300	360869505	2305	2305	2305	2305	1153
529	20230605	123200	358211840	2305	2305	2305	2305	592
530	20230605	123100	356847280	2310	2310	2310	2310	400
531	20230605	123000	355923280	2310	2310	2310	2310	0
532	20230605	122900	355923280	2310	2310	2310	2310	0
533	20230605	122800	355923280	2310	2310	2310	2310	51
534	20230605	122700	355805470	2310	2310	2310	2310	0
535	20230605	122600	355805470	2310	2310	2310	2310	0
536	20230605	122500	355805470	2310	2310	2310	2310	220
537	20230605	122400	355297270	2310	2310	2310	2310	0
538	20230605	122300	355297270	2310	2310	2310	2310	0
539	20230605	122200	355297270	2310	2310	2310	2310	0
540	20230605	122100	355297270	2310	2305	2310	2305	400
541	20230605	122000	354373315	2300	2300	2300	2300	0
542	20230605	121900	354373315	2300	2300	2300	2300	0
543	20230605	121800	354373315	2300	2300	2300	2300	0
544	20230605	121700	354373315	2300	2300	2300	2300	0
545	20230605	121600	354373315	2300	2305	2305	2300	621
546	20230605	121500	352941915	2300	2300	2300	2300	489
547	20230605	121400	351817215	2310	2310	2310	2310	0
548	20230605	121300	351817215	2310	2310	2310	2310	0
549	20230605	121200	351817215	2310	2310	2310	2310	0
550	20230605	121100	351817215	2310	2310	2310	2310	0
551	20230605	121000	351817215	2310	2310	2310	2310	0
552	20230605	120900	351817215	2310	2310	2310	2310	0
553	20230605	120800	351817215	2310	2310	2310	2310	0
554	20230605	120700	351817215	2310	2295	2310	2295	501
555	20230605	120600	350667405	2295	2305	2305	2295	570
556	20230605	120500	349356620	2310	2310	2310	2310	0
557	20230605	120400	349356620	2310	2310	2310	2310	205
558	20230605	120300	348883070	2295	2295	2295	2295	0
559	20230605	120200	348883070	2295	2295	2295	2295	0
560	20230605	120100	348883070	2295	2295	2295	2295	0
561	20230605	120000	348883070	2295	2295	2295	2295	81
562	20230605	115900	348697175	2315	2315	2315	2315	0
563	20230605	115800	348697175	2315	2315	2315	2315	1
564	20230605	115700	348694860	2295	2305	2305	2295	20000
565	20230605	115600	302757950	2305	2305	2305	2305	100
566	20230605	115500	302527450	2305	2305	2305	2305	0
567	20230605	115400	302527450	2305	2305	2305	2305	30
568	20230605	115300	302458300	2305	2305	2305	2305	0
569	20230605	115200	302458300	2305	2305	2305	2305	400
570	20230605	115100	301536300	2305	2305	2305	2305	350
571	20230605	115000	300729550	2305	2305	2305	2305	1500
572	20230605	114900	297272050	2305	2305	2305	2305	737
573	20230605	114800	295573265	2305	2305	2305	2305	0
574	20230605	114700	295573265	2305	2305	2305	2305	9
575	20230605	114600	295552520	2315	2315	2315	2315	1
576	20230605	114500	295550205	2305	2310	2310	2305	156
577	20230605	114400	295190375	2315	2315	2315	2315	500
578	20230605	114300	294032875	2320	2320	2320	2320	0
579	20230605	114200	294032875	2320	2320	2320	2320	106
580	20230605	114100	293786955	2320	2320	2320	2320	2
581	20230605	114000	293782315	2325	2325	2325	2325	81
582	20230605	113900	293593990	2320	2320	2320	2320	5484
583	20230605	113800	280871110	2320	2320	2320	2320	50
584	20230605	113700	280755110	2320	2315	2320	2310	791
585	20230605	113600	278920720	2315	2315	2315	2315	1803
586	20230605	113500	274746775	2310	2310	2310	2310	480
587	20230605	113400	273637975	2310	2310	2310	2310	387
588	20230605	113300	272744005	2310	2310	2310	2310	0
589	20230605	113200	272744005	2310	2310	2310	2310	70
590	20230605	113100	272582305	2310	2310	2310	2310	0
591	20230605	113000	272582305	2310	2310	2310	2310	45
592	20230605	112900	272478355	2310	2310	2310	2310	5
593	20230605	112800	272466805	2310	2310	2310	2310	0
594	20230605	112700	272466805	2310	2310	2310	2310	5
595	20230605	112600	272455255	2310	2310	2310	2310	0
596	20230605	112500	272455255	2310	2310	2310	2310	1
597	20230605	112400	272452945	2310	2310	2310	2310	79
598	20230605	112300	272270455	2310	2310	2310	2310	321
599	20230605	112200	271528945	2315	2315	2315	2315	15
600	20230605	112100	271494220	2320	2320	2320	2320	0
601	20230605	112000	271494220	2320	2320	2320	2320	0
602	20230605	111900	271494220	2320	2315	2320	2315	39
603	20230605	111800	271403885	2320	2315	2320	2315	1616
604	20230605	111700	267662295	2310	2310	2310	2310	100
605	20230605	111600	267431295	2305	2310	2310	2305	358
606	20230605	111500	266606065	2310	2310	2310	2310	807
607	20230605	111400	264741895	2310	2310	2310	2310	0
608	20230605	111300	264741895	2310	2295	2310	2295	18
609	20230605	111200	264700330	2295	2295	2295	2295	2
610	20230605	111100	264695740	2300	2300	2300	2300	3089
611	20230605	111000	257591040	2300	2300	2300	2300	5
612	20230605	110900	257579540	2300	2300	2300	2300	0
613	20230605	110800	257579540	2300	2300	2300	2300	0
614	20230605	110700	257579540	2300	2300	2300	2300	2978
615	20230605	110600	250730140	2300	2300	2300	2300	0
616	20230605	110500	250730140	2300	2300	2300	2300	0
617	20230605	110400	250730140	2300	2300	2300	2300	0
618	20230605	110300	250730140	2300	2300	2300	2300	300
619	20230605	110200	250040140	2300	2300	2300	2300	0
620	20230605	110100	250040140	2300	2300	2300	2300	0
621	20230605	110000	250040140	2300	2300	2305	2300	2355
622	20230605	105900	244623635	2305	2305	2305	2305	2
623	20230605	105800	244619025	2305	2305	2305	2305	29
624	20230605	105700	244552180	2310	2310	2310	2310	2
625	20230605	105600	244547560	2305	2305	2305	2305	500
626	20230605	105500	243395060	2310	2310	2310	2310	1160
627	20230605	105400	240715460	2310	2310	2310	2310	0
628	20230605	105300	240715460	2310	2310	2310	2310	213
629	20230605	105200	240223430	2305	2305	2305	2305	3
630	20230605	105100	240216515	2305	2305	2305	2305	675
631	20230605	105000	238660640	2305	2305	2305	2305	0
632	20230605	104900	238660640	2305	2305	2305	2305	130
633	20230605	104800	238360990	2310	2310	2310	2310	0
634	20230605	104700	238360990	2310	2310	2310	2310	0
635	20230605	104600	238360990	2310	2310	2310	2310	0
636	20230605	104500	238360990	2310	2300	2310	2300	501
637	20230605	104400	237208680	2300	2305	2305	2300	100
638	20230605	104300	236978675	2310	2310	2310	2310	933
639	20230605	104200	234823445	2310	2310	2310	2310	1121
640	20230605	104100	232233935	2310	2310	2310	2310	250
641	20230605	104000	231656435	2310	2305	2310	2305	5769
642	20230605	103900	218353395	2305	2305	2305	2305	330
643	20230605	103800	217592745	2305	2305	2305	2305	0
644	20230605	103700	217592745	2305	2305	2305	2305	0
645	20230605	103600	217592745	2305	2305	2305	2290	752
646	20230605	103500	215864555	2305	2305	2305	2305	0
647	20230605	103400	215864555	2305	2305	2305	2305	0
648	20230605	103300	215864555	2305	2310	2310	2305	432
649	20230605	103200	214868790	2305	2300	2305	2300	2157
650	20230605	103100	209901915	2295	2295	2295	2295	0
651	20230605	103000	209901915	2295	2300	2300	2295	1348
652	20230605	102900	206808205	2305	2305	2305	2305	1000
653	20230605	102800	204503205	2300	2295	2300	2295	1443
654	20230605	102700	201184310	2280	2290	2290	2280	4160
655	20230605	102600	191686775	2290	2290	2290	2290	0
656	20230605	102500	191686775	2290	2290	2290	2290	0
657	20230605	102400	191686775	2290	2290	2290	2290	0
658	20230605	102300	191686775	2290	2290	2290	2290	100
659	20230605	102200	191457775	2300	2300	2300	2300	0
660	20230605	102100	191457775	2300	2295	2300	2295	43
661	20230605	102000	191359075	2290	2290	2290	2290	1000
662	20230605	101900	189069075	2300	2295	2300	2295	200
663	20230605	101800	188609325	2300	2300	2300	2300	50
664	20230605	101700	188494325	2300	2300	2300	2300	50
665	20230605	101600	188379325	2300	2300	2300	2300	0
666	20230605	101500	188379325	2300	2295	2300	2295	2418
667	20230605	101400	182827530	2295	2295	2295	2295	28
668	20230605	101300	182763270	2295	2290	2295	2290	301
669	20230605	101200	182073975	2290	2280	2290	2280	2545
670	20230605	101100	176253655	2285	2285	2285	2285	0
671	20230605	101000	176253655	2285	2280	2285	2275	12
672	20230605	100900	176226295	2285	2285	2285	2285	8
673	20230605	100800	176208015	2280	2280	2280	2280	889
674	20230605	100700	174181095	2280	2285	2285	2280	23
675	20230605	100600	174128650	2280	2280	2280	2280	532
676	20230605	100500	172915690	2280	2280	2280	2280	847
677	20230605	100400	170984530	2285	2285	2285	2285	17
678	20230605	100300	170945685	2285	2285	2285	2285	20
679	20230605	100200	170899985	2285	2285	2285	2285	100
680	20230605	100100	170671485	2285	2285	2285	2285	0
681	20230605	100000	170671485	2285	2285	2285	2285	0
682	20230605	095900	170671485	2285	2280	2285	2275	51
683	20230605	095800	170555280	2285	2285	2285	2285	123
684	20230605	095700	170274225	2285	2280	2285	2280	200
685	20230605	095600	169817725	2270	2270	2270	2270	0
686	20230605	095500	169817725	2270	2275	2275	2270	127
687	20230605	095400	169529395	2275	2275	2275	2275	0
688	20230605	095300	169529395	2275	2280	2280	2275	7
689	20230605	095200	169513445	2280	2280	2280	2280	100
690	20230605	095100	169285445	2280	2280	2280	2280	5
691	20230605	095000	169274045	2280	2280	2280	2280	500
692	20230605	094900	168134045	2280	2270	2280	2270	800
693	20230605	094800	166312095	2270	2280	2280	2270	46
694	20230605	094700	166207665	2270	2270	2270	2270	220
695	20230605	094600	165708265	2270	2270	2270	2270	250
696	20230605	094500	165140765	2265	2265	2265	2265	0
697	20230605	094400	165140765	2265	2265	2265	2265	0
698	20230605	094300	165140765	2265	2265	2265	2265	89
699	20230605	094200	164939180	2265	2270	2270	2265	1293
700	20230605	094100	162007035	2270	2265	2270	2265	290
701	20230605	094000	161350160	2265	2280	2280	2265	100
702	20230605	093900	161123465	2285	2285	2285	2285	202
703	20230605	093800	160661895	2285	2285	2285	2285	0
704	20230605	093700	160661895	2285	2285	2285	2285	1
705	20230605	093600	160659610	2265	2265	2265	2265	200
706	20230605	093500	160206610	2265	2270	2270	2265	919
707	20230605	093400	158123335	2285	2270	2285	2270	102
708	20230605	093300	157891780	2270	2280	2280	2270	1177
709	20230605	093200	155213890	2275	2275	2275	2275	0
710	20230605	093100	155213890	2275	2275	2275	2275	0
711	20230605	093000	155213890	2275	2270	2275	2270	42
712	20230605	092900	155118540	2270	2285	2285	2260	30582
713	20230605	092800	85766500	2295	2295	2295	2295	20
714	20230605	092700	85720600	2295	2295	2295	2295	1
715	20230605	092600	85718305	2285	2285	2285	2285	1875
716	20230605	092500	81433930	2285	2285	2285	2285	1110
717	20230605	092400	78897580	2285	2285	2285	2285	351
718	20230605	092300	78095545	2295	2295	2295	2295	3
719	20230605	092200	78088660	2295	2295	2295	2285	1305
720	20230605	092100	75102385	2295	2295	2295	2295	21
721	20230605	092000	75054190	2295	2295	2295	2295	20
722	20230605	091900	75008290	2285	2290	2290	2285	1308
723	20230605	091800	72015970	2290	2290	2290	2290	300
724	20230605	091700	71328970	2290	2290	2290	2290	2029
725	20230605	091600	66682560	2290	2295	2295	2290	444
726	20230605	091500	65665795	2300	2295	2300	2295	578
727	20230605	091400	64336780	2290	2290	2290	2290	135
728	20230605	091300	64027630	2295	2290	2300	2290	210
729	20230605	091200	63546685	2290	2300	2300	2290	11
730	20230605	091100	63521485	2290	2290	2290	2290	50
731	20230605	091000	63406985	2290	2290	2290	2290	0
732	20230605	090900	63406985	2290	2290	2290	2290	0
733	20230605	090800	63406985	2290	2290	2305	2290	4273
734	20230605	090700	53611710	2295	2305	2305	2295	1090
735	20230605	090600	51099360	2305	2305	2305	2305	51
736	20230605	090500	50981805	2305	2290	2305	2290	4
737	20230605	090400	50972600	2290	2295	2295	2290	5551
738	20230605	090300	38252260	2295	2295	2295	2290	2486
739	20230605	090200	32550890	2295	2320	2320	2295	11637
740	20230605	090100	5715745	2320	2320	2320	2320	1
741	20230605	090000	5713425	2315	2315	2320	2315	2468