KissMeData/017480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	928824700	5650	5650	5650	5650	7890
3	20230605	184600	928824700	5650	5650	5650	5650	0
4	20230605	184500	928824700	5650	5650	5650	5650	0
5	20230605	184400	928824700	5650	5650	5650	5650	0
6	20230605	184300	928824700	5650	5650	5650	5650	0
7	20230605	184200	928824700	5650	5650	5650	5650	0
8	20230605	184100	928824700	5650	5650	5650	5650	0
9	20230605	184000	928824700	5650	5650	5650	5650	0
10	20230605	183900	928824700	5650	5650	5650	5650	0
11	20230605	183800	928824700	5650	5650	5650	5650	0
12	20230605	183700	928824700	5650	5650	5650	5650	0
13	20230605	183600	928824700	5650	5650	5650	5650	0
14	20230605	183500	928824700	5650	5650	5650	5650	0
15	20230605	183400	928824700	5650	5650	5650	5650	0
16	20230605	183300	928824700	5650	5650	5650	5650	0
17	20230605	183200	928824700	5650	5650	5650	5650	0
18	20230605	183100	928824700	5650	5650	5650	5650	0
19	20230605	183000	928824700	5650	5650	5650	5650	0
20	20230605	182900	928824700	5650	5650	5650	5650	0
21	20230605	182800	928824700	5650	5650	5650	5650	0
22	20230605	182700	928824700	5650	5650	5650	5650	0
23	20230605	182600	928824700	5650	5650	5650	5650	0
24	20230605	182500	928824700	5650	5650	5650	5650	0
25	20230605	182400	928824700	5650	5650	5650	5650	0
26	20230605	182300	928824700	5650	5650	5650	5650	0
27	20230605	182200	928824700	5650	5650	5650	5650	0
28	20230605	182100	928824700	5650	5650	5650	5650	0
29	20230605	182000	928824700	5650	5650	5650	5650	0
30	20230605	181900	928824700	5650	5650	5650	5650	0
31	20230605	181800	928824700	5650	5650	5650	5650	0
32	20230605	181700	928824700	5650	5650	5650	5650	7890
33	20230605	181600	928824700	5650	5650	5650	5650	0
34	20230605	181500	928824700	5650	5650	5650	5650	0
35	20230605	181400	928824700	5650	5650	5650	5650	0
36	20230605	181300	928824700	5650	5650	5650	5650	0
37	20230605	181200	928824700	5650	5650	5650	5650	0
38	20230605	181100	928824700	5650	5650	5650	5650	0
39	20230605	181000	928824700	5650	5650	5650	5650	0
40	20230605	180900	928824700	5650	5650	5650	5650	0
41	20230605	180800	928824700	5650	5650	5650	5650	0
42	20230605	180700	928824700	5650	5650	5650	5650	0
43	20230605	180600	928824700	5650	5650	5650	5650	0
44	20230605	180500	928824700	5650	5650	5650	5650	0
45	20230605	180400	928824700	5650	5650	5650	5650	0
46	20230605	180300	928824700	5650	5650	5650	5650	0
47	20230605	180200	928824700	5650	5650	5650	5650	0
48	20230605	180100	928824700	5650	5650	5650	5650	0
49	20230605	180000	928824700	5650	5650	5650	5650	0
50	20230605	175900	928824700	5650	5650	5650	5650	0
51	20230605	175800	928824700	5650	5650	5650	5650	0
52	20230605	175700	928824700	5650	5650	5650	5650	0
53	20230605	175600	928824700	5650	5650	5650	5650	0
54	20230605	175500	928824700	5650	5650	5650	5650	0
55	20230605	175400	928824700	5650	5650	5650	5650	0
56	20230605	175300	928824700	5650	5650	5650	5650	0
57	20230605	175200	928824700	5650	5650	5650	5650	0
58	20230605	175100	928824700	5650	5650	5650	5650	0
59	20230605	175000	928824700	5650	5650	5650	5650	0
60	20230605	174900	928824700	5650	5650	5650	5650	0
61	20230605	174800	928824700	5650	5650	5650	5650	0
62	20230605	174700	928824700	5650	5650	5650	5650	7890
63	20230605	174600	928824700	5650	5650	5650	5650	0
64	20230605	174500	928824700	5650	5650	5650	5650	0
65	20230605	174400	928824700	5650	5650	5650	5650	0
66	20230605	174300	928824700	5650	5650	5650	5650	0
67	20230605	174200	928824700	5650	5650	5650	5650	0
68	20230605	174100	928824700	5650	5650	5650	5650	0
69	20230605	174000	928824700	5650	5650	5650	5650	0
70	20230605	173900	928824700	5650	5650	5650	5650	0
71	20230605	173800	928824700	5650	5650	5650	5650	0
72	20230605	173700	928824700	5650	5650	5650	5650	0
73	20230605	173600	928824700	5650	5650	5650	5650	0
74	20230605	173500	928824700	5650	5650	5650	5650	0
75	20230605	173400	928824700	5650	5650	5650	5650	0
76	20230605	173300	928824700	5650	5650	5650	5650	0
77	20230605	173200	928824700	5650	5650	5650	5650	0
78	20230605	173100	928824700	5650	5650	5650	5650	0
79	20230605	173000	928824700	5650	5650	5650	5650	0
80	20230605	172900	928824700	5650	5650	5650	5650	0
81	20230605	172800	928824700	5650	5650	5650	5650	0
82	20230605	172700	928824700	5650	5650	5650	5650	0
83	20230605	172600	928824700	5650	5650	5650	5650	0
84	20230605	172500	928824700	5650	5650	5650	5650	0
85	20230605	172400	928824700	5650	5650	5650	5650	0
86	20230605	172300	928824700	5650	5650	5650	5650	0
87	20230605	172200	928824700	5650	5650	5650	5650	0
88	20230605	172100	928824700	5650	5650	5650	5650	0
89	20230605	172000	928824700	5650	5650	5650	5650	0
90	20230605	171900	928824700	5650	5650	5650	5650	0
91	20230605	171800	928824700	5650	5650	5650	5650	0
92	20230605	171700	928824700	5650	5650	5650	5650	7890
93	20230605	171600	928824700	5650	5650	5650	5650	0
94	20230605	171500	928824700	5650	5650	5650	5650	0
95	20230605	171400	928824700	5650	5650	5650	5650	0
96	20230605	171300	928824700	5650	5650	5650	5650	0
97	20230605	171200	928824700	5650	5650	5650	5650	0
98	20230605	171100	928824700	5650	5650	5650	5650	0
99	20230605	171000	928824700	5650	5650	5650	5650	0
100	20230605	170900	928824700	5650	5650	5650	5650	0
101	20230605	170800	928824700	5650	5650	5650	5650	0
102	20230605	170700	928824700	5650	5650	5650	5650	0
103	20230605	170600	928824700	5650	5650	5650	5650	0
104	20230605	170500	928824700	5650	5650	5650	5650	0
105	20230605	170400	928824700	5650	5650	5650	5650	0
106	20230605	170300	928824700	5650	5650	5650	5650	0
107	20230605	170200	928824700	5650	5650	5650	5650	0
108	20230605	170100	928824700	5650	5650	5650	5650	0
109	20230605	170000	928824700	5650	5650	5650	5650	0
110	20230605	165900	928824700	5650	5650	5650	5650	0
111	20230605	165800	928824700	5650	5650	5650	5650	0
112	20230605	165700	928824700	5650	5650	5650	5650	0
113	20230605	165600	928824700	5650	5650	5650	5650	0
114	20230605	165500	928824700	5650	5650	5650	5650	0
115	20230605	165400	928824700	5650	5650	5650	5650	0
116	20230605	165300	928824700	5650	5650	5650	5650	0
117	20230605	165200	928824700	5650	5650	5650	5650	0
118	20230605	165100	928824700	5650	5650	5650	5650	0
119	20230605	165000	928824700	5650	5650	5650	5650	0
120	20230605	164900	928824700	5650	5650	5650	5650	0
121	20230605	164800	928824700	5650	5650	5650	5650	0
122	20230605	164700	928824700	5650	5650	5650	5650	7890
123	20230605	164600	928824700	5650	5650	5650	5650	0
124	20230605	164500	928824700	5650	5650	5650	5650	0
125	20230605	164400	928824700	5650	5650	5650	5650	0
126	20230605	164300	928824700	5650	5650	5650	5650	0
127	20230605	164200	928824700	5650	5650	5650	5650	0
128	20230605	164100	928824700	5650	5650	5650	5650	0
129	20230605	164000	928824700	5650	5650	5650	5650	0
130	20230605	163900	928824700	5650	5650	5650	5650	0
131	20230605	163800	928824700	5650	5650	5650	5650	0
132	20230605	163700	928824700	5650	5650	5650	5650	0
133	20230605	163600	928824700	5650	5650	5650	5650	0
134	20230605	163500	928824700	5650	5650	5650	5650	0
135	20230605	163400	928824700	5650	5650	5650	5650	0
136	20230605	163300	928824700	5650	5650	5650	5650	0
137	20230605	163200	928824700	5650	5650	5650	5650	0
138	20230605	163100	928824700	5650	5650	5650	5650	0
139	20230605	163000	928824700	5650	5650	5650	5650	0
140	20230605	162900	928824700	5650	5650	5650	5650	0
141	20230605	162800	928824700	5650	5650	5650	5650	0
142	20230605	162700	928824700	5650	5650	5650	5650	0
143	20230605	162600	928824700	5650	5650	5650	5650	0
144	20230605	162500	928824700	5650	5650	5650	5650	0
145	20230605	162400	928824700	5650	5650	5650	5650	0
146	20230605	162300	928824700	5650	5650	5650	5650	0
147	20230605	162200	928824700	5650	5650	5650	5650	0
148	20230605	162100	928824700	5650	5650	5650	5650	0
149	20230605	162000	928824700	5650	5650	5650	5650	0
150	20230605	161900	928824700	5650	5650	5650	5650	0
151	20230605	161800	928824700	5650	5650	5650	5650	0
152	20230605	161700	928824700	5650	5650	5650	5650	7890
153	20230605	161600	928824700	5650	5650	5650	5650	0
154	20230605	161500	928824700	5650	5650	5650	5650	0
155	20230605	161400	928824700	5650	5650	5650	5650	0
156	20230605	161300	928824700	5650	5650	5650	5650	0
157	20230605	161200	928824700	5650	5650	5650	5650	0
158	20230605	161100	928824700	5650	5650	5650	5650	0
159	20230605	161000	928824700	5650	5650	5650	5650	0
160	20230605	160900	928824700	5650	5650	5650	5650	0
161	20230605	160800	928824700	5650	5650	5650	5650	0
162	20230605	160700	928824700	5650	5650	5650	5650	0
163	20230605	160600	928824700	5650	5650	5650	5650	0
164	20230605	160500	928824700	5650	5650	5650	5650	0
165	20230605	160400	928824700	5650	5650	5650	5650	0
166	20230605	160300	928824700	5650	5650	5650	5650	0
167	20230605	160200	928824700	5650	5650	5650	5650	0
168	20230605	160100	928824700	5650	5650	5650	5650	0
169	20230605	160000	928824700	5650	5650	5650	5650	0
170	20230605	155900	928824700	5650	5650	5650	5650	0
171	20230605	155800	928824700	5650	5650	5650	5650	0
172	20230605	155700	928824700	5650	5650	5650	5650	0
173	20230605	155600	928824700	5650	5650	5650	5650	0
174	20230605	155500	928824700	5650	5650	5650	5650	0
175	20230605	155400	928824700	5650	5650	5650	5650	0
176	20230605	155300	928824700	5650	5650	5650	5650	0
177	20230605	155200	928824700	5650	5650	5650	5650	0
178	20230605	155100	928824700	5650	5650	5650	5650	0
179	20230605	155000	928824700	5650	5650	5650	5650	0
180	20230605	154900	928824700	5650	5650	5650	5650	0
181	20230605	154800	928824700	5650	5650	5650	5650	0
182	20230605	154700	928824700	5650	5650	5650	5650	7890
183	20230605	154600	928824700	5650	5650	5650	5650	0
184	20230605	154500	928824700	5650	5650	5650	5650	0
185	20230605	154400	928824700	5650	5650	5650	5650	0
186	20230605	154300	928824700	5650	5650	5650	5650	0
187	20230605	154200	928824700	5650	5650	5650	5650	0
188	20230605	154100	928824700	5650	5650	5650	5650	0
189	20230605	154000	928824700	5650	5650	5650	5650	0
190	20230605	153900	928824700	5650	5650	5650	5650	0
191	20230605	153800	928824700	5650	5650	5650	5650	0
192	20230605	153700	928824700	5650	5650	5650	5650	0
193	20230605	153600	928824700	5650	5650	5650	5650	0
194	20230605	153500	928824700	5650	5650	5650	5650	0
195	20230605	153400	928824700	5650	5650	5650	5650	0
196	20230605	153300	928824700	5650	5650	5650	5650	0
197	20230605	153200	928824700	5650	5650	5650	5650	0
198	20230605	153100	928824700	5650	5650	5650	5650	0
199	20230605	153000	928824700	5650	5650	5650	5650	7890
200	20230605	152900	884246200	5640	5640	5640	5640	0
201	20230605	152800	884246200	5640	5640	5640	5640	0
202	20230605	152700	884246200	5640	5640	5640	5640	0
203	20230605	152600	884246200	5640	5640	5640	5640	0
204	20230605	152500	884246200	5640	5640	5640	5640	0
205	20230605	152400	884246200	5640	5640	5640	5640	0
206	20230605	152300	884246200	5640	5640	5640	5640	0
207	20230605	152200	884246200	5640	5640	5640	5640	0
208	20230605	152100	884246200	5640	5640	5640	5640	0
209	20230605	152000	884246200	5640	5640	5640	5640	0
210	20230605	151900	884246200	5640	5630	5640	5620	5338
211	20230605	151800	854174860	5630	5610	5630	5610	1562
212	20230605	151700	845394010	5610	5610	5610	5610	604
213	20230605	151600	842005570	5600	5600	5620	5600	1026
214	20230605	151500	836242090	5610	5600	5610	5600	5595
215	20230605	151400	804875140	5600	5600	5600	5590	205
216	20230605	151300	803728930	5600	5600	5600	5600	78
217	20230605	151200	803292130	5600	5600	5600	5600	0
218	20230605	151100	803292130	5600	5590	5600	5590	31
219	20230605	151000	803118790	5600	5600	5610	5600	445
220	20230605	150900	800626490	5600	5580	5600	5580	1986
221	20230605	150800	789505660	5590	5600	5600	5590	2
222	20230605	150700	789494470	5600	5590	5600	5570	3144
223	20230605	150600	771894920	5600	5600	5600	5600	16
224	20230605	150500	771805320	5600	5600	5600	5600	0
225	20230605	150400	771805320	5600	5590	5600	5590	1126
226	20230605	150300	765510930	5590	5590	5590	5590	5
227	20230605	150200	765482980	5570	5570	5570	5570	0
228	20230605	150100	765482980	5570	5580	5580	5560	496
229	20230605	150000	762722590	5590	5590	5590	5580	1725
230	20230605	145900	753087410	5600	5590	5600	5590	290
231	20230605	145800	751466240	5590	5590	5590	5590	0
232	20230605	145700	751466240	5590	5590	5590	5590	200
233	20230605	145600	750348240	5590	5590	5600	5590	515
234	20230605	145500	747465840	5570	5590	5590	5570	241
235	20230605	145400	746120250	5590	5600	5600	5590	543
236	20230605	145300	743079460	5590	5590	5590	5590	187
237	20230605	145200	742034130	5600	5580	5600	5580	198
238	20230605	145100	740927490	5590	5590	5590	5580	1439
239	20230605	145000	732888480	5590	5550	5590	5550	2000
240	20230605	144900	721727160	5550	5550	5550	5550	0
241	20230605	144800	721727160	5550	5550	5550	5550	3
242	20230605	144700	721710510	5550	5550	5550	5550	0
243	20230605	144600	721710510	5550	5550	5550	5550	73
244	20230605	144500	721305360	5550	5550	5550	5550	5
245	20230605	144400	721277610	5540	5540	5540	5540	55
246	20230605	144300	720972910	5540	5550	5550	5540	412
247	20230605	144200	718686340	5550	5550	5550	5550	0
248	20230605	144100	718686340	5550	5560	5570	5550	628
249	20230605	144000	715189650	5580	5580	5580	5580	0
250	20230605	143900	715189650	5580	5570	5580	5570	10
251	20230605	143800	715133900	5560	5560	5560	5560	51
252	20230605	143700	714850340	5580	5560	5580	5560	10
253	20230605	143600	714794640	5580	5580	5580	5580	0
254	20230605	143500	714794640	5580	5580	5580	5580	0
255	20230605	143400	714794640	5580	5580	5580	5580	0
256	20230605	143300	714794640	5580	5560	5580	5560	495
257	20230605	143200	712042380	5570	5570	5570	5570	0
258	20230605	143100	712042380	5570	5570	5570	5570	171
259	20230605	143000	711089910	5590	5590	5590	5590	101
260	20230605	142900	710525320	5590	5590	5590	5590	3
261	20230605	142800	710508550	5590	5590	5590	5580	205
262	20230605	142700	709364590	5590	5580	5590	5580	7
263	20230605	142600	709325480	5580	5580	5580	5580	0
264	20230605	142500	709325480	5580	5580	5590	5580	7
265	20230605	142400	709286410	5590	5590	5590	5590	0
266	20230605	142300	709286410	5590	5570	5590	5570	462
267	20230605	142200	706708490	5580	5590	5590	5580	44
268	20230605	142100	706462910	5600	5580	5600	5580	2821
269	20230605	142000	690667860	5580	5580	5580	5580	82
270	20230605	141900	690210300	5580	5590	5590	5580	17
271	20230605	141800	690115420	5590	5590	5600	5560	1014
272	20230605	141700	684439290	5590	5600	5600	5550	490
273	20230605	141600	681695360	5600	5550	5610	5550	4341
274	20230605	141500	657426420	5560	5550	5560	5550	71
275	20230605	141400	657031980	5550	5520	5550	5520	1892
276	20230605	141300	646563820	5520	5510	5520	5510	10
277	20230605	141200	646508670	5520	5520	5520	5520	29
278	20230605	141100	646348590	5520	5520	5520	5520	0
279	20230605	141000	646348590	5520	5520	5520	5520	0
280	20230605	140900	646348590	5520	5520	5520	5510	77
281	20230605	140800	645923600	5510	5510	5510	5510	0
282	20230605	140700	645923600	5510	5510	5510	5510	11
283	20230605	140600	645862990	5520	5520	5520	5520	0
284	20230605	140500	645862990	5520	5520	5520	5520	0
285	20230605	140400	645862990	5520	5520	5520	5520	0
286	20230605	140300	645862990	5520	5520	5520	5520	5
287	20230605	140200	645835390	5510	5510	5510	5510	200
288	20230605	140100	644733390	5490	5510	5510	5490	2018
289	20230605	140000	633614570	5510	5500	5510	5500	11
290	20230605	135900	633554040	5510	5510	5510	5510	0
291	20230605	135800	633554040	5510	5510	5510	5510	0
292	20230605	135700	633554040	5510	5510	5510	5510	0
293	20230605	135600	633554040	5510	5510	5510	5510	322
294	20230605	135500	631779820	5500	5500	5500	5500	0
295	20230605	135400	631779820	5500	5500	5500	5500	0
296	20230605	135300	631779820	5500	5500	5500	5500	1
297	20230605	135200	631774320	5510	5510	5510	5510	10
298	20230605	135100	631719220	5510	5510	5510	5510	8
299	20230605	135000	631675140	5510	5510	5510	5510	7
300	20230605	134900	631636570	5510	5510	5510	5510	2
301	20230605	134800	631625550	5510	5480	5510	5480	2344
302	20230605	134700	618740780	5480	5480	5480	5480	0
303	20230605	134600	618740780	5480	5480	5480	5480	19
304	20230605	134500	618636660	5480	5480	5480	5480	18
305	20230605	134400	618538020	5480	5480	5480	5480	0
306	20230605	134300	618538020	5480	5460	5480	5460	186
307	20230605	134200	617522400	5480	5480	5480	5480	0
308	20230605	134100	617522400	5480	5480	5480	5480	1
309	20230605	134000	617516920	5480	5470	5480	5470	150
310	20230605	133900	616694970	5480	5480	5480	5480	0
311	20230605	133800	616694970	5480	5480	5480	5480	0
312	20230605	133700	616694970	5480	5480	5480	5480	0
313	20230605	133600	616694970	5480	5480	5480	5480	0
314	20230605	133500	616694970	5480	5480	5480	5480	10
315	20230605	133400	616640170	5480	5480	5480	5480	0
316	20230605	133300	616640170	5480	5480	5480	5480	0
317	20230605	133200	616640170	5480	5480	5480	5480	0
318	20230605	133100	616640170	5480	5480	5480	5480	0
319	20230605	133000	616640170	5480	5480	5480	5480	0
320	20230605	132900	616640170	5480	5480	5480	5480	6
321	20230605	132800	616607290	5450	5450	5450	5450	0
322	20230605	132700	616607290	5450	5450	5450	5450	0
323	20230605	132600	616607290	5450	5450	5450	5450	79
324	20230605	132500	616176740	5480	5480	5480	5480	0
325	20230605	132400	616176740	5480	5480	5480	5480	58
326	20230605	132300	615858900	5480	5480	5480	5480	42
327	20230605	132200	615628740	5480	5480	5480	5480	3
328	20230605	132100	615612300	5480	5480	5480	5480	0
329	20230605	132000	615612300	5480	5480	5480	5480	0
330	20230605	131900	615612300	5480	5480	5480	5480	3
331	20230605	131800	615595860	5450	5450	5450	5450	0
332	20230605	131700	615595860	5450	5450	5450	5440	2266
333	20230605	131600	603252220	5460	5460	5460	5460	290
334	20230605	131500	601668820	5460	5460	5460	5460	1
335	20230605	131400	601663360	5480	5480	5480	5480	0
336	20230605	131300	601663360	5480	5480	5480	5480	100
337	20230605	131200	601115360	5490	5490	5490	5490	0
338	20230605	131100	601115360	5490	5490	5490	5490	0
339	20230605	131000	601115360	5490	5490	5490	5490	0
340	20230605	130900	601115360	5490	5490	5490	5490	0
341	20230605	130800	601115360	5490	5490	5490	5490	0
342	20230605	130700	601115360	5490	5460	5490	5450	556
343	20230605	130600	598073840	5490	5490	5490	5490	22
344	20230605	130500	597953060	5490	5490	5490	5490	0
345	20230605	130400	597953060	5490	5490	5490	5490	1
346	20230605	130300	597947570	5460	5470	5490	5460	95
347	20230605	130200	597427900	5460	5470	5470	5460	24
348	20230605	130100	597296820	5490	5490	5490	5490	0
349	20230605	130000	597296820	5490	5490	5490	5490	0
350	20230605	125900	597296820	5490	5490	5490	5490	0
351	20230605	125800	597296820	5490	5490	5490	5490	0
352	20230605	125700	597296820	5490	5490	5490	5490	0
353	20230605	125600	597296820	5490	5490	5490	5490	87
354	20230605	125500	596819190	5490	5490	5490	5490	1
355	20230605	125400	596813700	5480	5480	5480	5480	0
356	20230605	125300	596813700	5480	5480	5480	5480	0
357	20230605	125200	596813700	5480	5480	5480	5470	163
358	20230605	125100	595920660	5480	5480	5480	5480	0
359	20230605	125000	595920660	5480	5480	5480	5480	0
360	20230605	124900	595920660	5480	5480	5480	5480	3
361	20230605	124800	595904220	5460	5460	5460	5460	0
362	20230605	124700	595904220	5460	5460	5460	5460	10
363	20230605	124600	595849620	5460	5460	5460	5460	0
364	20230605	124500	595849620	5460	5460	5460	5460	0
365	20230605	124400	595849620	5460	5460	5460	5460	0
366	20230605	124300	595849620	5460	5470	5470	5460	100
367	20230605	124200	595303420	5460	5440	5460	5440	3451
368	20230605	124100	576499100	5440	5480	5480	5430	8714
369	20230605	124000	528915960	5460	5510	5510	5460	5000
370	20230605	123900	501506150	5510	5510	5510	5510	0
371	20230605	123800	501506150	5510	5510	5510	5510	0
372	20230605	123700	501506150	5510	5510	5510	5510	6
373	20230605	123600	501473090	5510	5510	5510	5510	111
374	20230605	123500	500861480	5510	5510	5510	5510	5
375	20230605	123400	500833930	5510	5510	5510	5510	311
376	20230605	123300	499120320	5520	5520	5520	5520	5
377	20230605	123200	499092720	5520	5520	5520	5520	0
378	20230605	123100	499092720	5520	5520	5520	5520	0
379	20230605	123000	499092720	5520	5520	5520	5520	0
380	20230605	122900	499092720	5520	5520	5520	5520	48
381	20230605	122800	498827760	5530	5530	5530	5530	5
382	20230605	122700	498800110	5520	5520	5520	5520	3
383	20230605	122600	498783550	5520	5520	5520	5520	1
384	20230605	122500	498778030	5510	5510	5510	5510	1
385	20230605	122400	498772520	5530	5530	5530	5530	0
386	20230605	122300	498772520	5530	5530	5530	5530	217
387	20230605	122200	497572510	5530	5530	5530	5530	0
388	20230605	122100	497572510	5530	5530	5530	5530	30
389	20230605	122000	497406610	5530	5540	5540	5530	500
390	20230605	121900	494639610	5530	5530	5530	5530	5
391	20230605	121800	494611960	5530	5530	5530	5530	150
392	20230605	121700	493782460	5530	5530	5530	5530	1
393	20230605	121600	493776930	5530	5530	5530	5530	14
394	20230605	121500	493699510	5530	5530	5530	5530	90
395	20230605	121400	493201810	5530	5530	5530	5530	0
396	20230605	121300	493201810	5530	5530	5530	5530	5
397	20230605	121200	493174160	5530	5530	5530	5530	10
398	20230605	121100	493118860	5530	5530	5530	5530	443
399	20230605	121000	490669070	5530	5530	5530	5530	3
400	20230605	120900	490652480	5510	5520	5520	5510	72
401	20230605	120800	490255750	5530	5530	5530	5530	0
402	20230605	120700	490255750	5530	5510	5530	5510	491
403	20230605	120600	487545590	5520	5520	5520	5520	0
404	20230605	120500	487545590	5520	5520	5520	5520	0
405	20230605	120400	487545590	5520	5520	5520	5520	2
406	20230605	120300	487534550	5510	5510	5510	5510	95
407	20230605	120200	487011100	5520	5520	5520	5520	0
408	20230605	120100	487011100	5520	5520	5520	5520	0
409	20230605	120000	487011100	5520	5520	5520	5520	0
410	20230605	115900	487011100	5520	5520	5520	5520	0
411	20230605	115800	487011100	5520	5510	5520	5510	22
412	20230605	115700	486889860	5520	5510	5520	5500	248
413	20230605	115600	485523080	5520	5520	5520	5520	0
414	20230605	115500	485523080	5520	5520	5520	5520	221
415	20230605	115400	484303160	5530	5530	5530	5530	0
416	20230605	115300	484303160	5530	5530	5530	5530	1
417	20230605	115200	484297630	5540	5540	5540	5540	0
418	20230605	115100	484297630	5540	5520	5540	5520	7
419	20230605	115000	484258890	5540	5540	5540	5540	0
420	20230605	114900	484258890	5540	5520	5540	5520	13
421	20230605	114800	484187070	5540	5540	5540	5540	10
422	20230605	114700	484131670	5540	5540	5540	5540	5
423	20230605	114600	484103970	5520	5520	5520	5520	37
424	20230605	114500	483899730	5540	5540	5540	5540	5
425	20230605	114400	483872030	5520	5520	5520	5520	15
426	20230605	114300	483789230	5540	5540	5540	5540	185
427	20230605	114200	482764330	5540	5520	5540	5520	19
428	20230605	114100	482659370	5540	5540	5540	5540	0
429	20230605	114000	482659370	5540	5540	5540	5540	0
430	20230605	113900	482659370	5540	5540	5540	5540	0
431	20230605	113800	482659370	5540	5510	5540	5510	101
432	20230605	113700	482099860	5510	5520	5520	5510	254
433	20230605	113600	480700260	5540	5540	5540	5540	0
434	20230605	113500	480700260	5540	5540	5540	5540	0
435	20230605	113400	480700260	5540	5540	5540	5540	0
436	20230605	113300	480700260	5540	5540	5540	5540	0
437	20230605	113200	480700260	5540	5540	5540	5540	0
438	20230605	113100	480700260	5540	5520	5540	5520	2
439	20230605	113000	480689200	5550	5550	5550	5550	0
440	20230605	112900	480689200	5550	5550	5550	5550	0
441	20230605	112800	480689200	5550	5550	5550	5550	0
442	20230605	112700	480689200	5550	5550	5550	5550	0
443	20230605	112600	480689200	5550	5550	5550	5550	0
444	20230605	112500	480689200	5550	5550	5550	5550	0
445	20230605	112400	480689200	5550	5550	5550	5550	2
446	20230605	112300	480678100	5550	5550	5550	5550	0
447	20230605	112200	480678100	5550	5550	5550	5550	2
448	20230605	112100	480667000	5550	5550	5550	5550	0
449	20230605	112000	480667000	5550	5550	5550	5550	0
450	20230605	111900	480667000	5550	5550	5550	5550	0
451	20230605	111800	480667000	5550	5550	5550	5550	0
452	20230605	111700	480667000	5550	5550	5550	5550	3
453	20230605	111600	480650350	5540	5540	5540	5540	703
454	20230605	111500	476755730	5540	5540	5540	5540	96
455	20230605	111400	476223890	5540	5540	5540	5540	38
456	20230605	111300	476013370	5540	5540	5540	5540	0
457	20230605	111200	476013370	5540	5540	5540	5540	0
458	20230605	111100	476013370	5540	5500	5540	5500	2
459	20230605	111000	476002330	5500	5510	5510	5500	1454
460	20230605	110900	468003090	5530	5530	5530	5530	226
461	20230605	110800	466753310	5500	5510	5510	5500	1219
462	20230605	110700	460038810	5530	5530	5530	5530	0
463	20230605	110600	460038810	5530	5530	5530	5530	0
464	20230605	110500	460038810	5530	5530	5530	5530	0
465	20230605	110400	460038810	5530	5510	5530	5510	3
466	20230605	110300	460022240	5540	5540	5540	5540	30
467	20230605	110200	459856040	5540	5520	5540	5520	168
468	20230605	110100	458928540	5520	5530	5530	5520	3839
469	20230605	110000	437719550	5540	5540	5540	5540	0
470	20230605	105900	437719550	5540	5540	5540	5540	1
471	20230605	105800	437714010	5550	5530	5550	5530	137
472	20230605	105700	436955020	5530	5530	5530	5530	397
473	20230605	105600	434759610	5540	5540	5540	5540	0
474	20230605	105500	434759610	5540	5540	5540	5540	3
475	20230605	105400	434742990	5550	5550	5550	5550	0
476	20230605	105300	434742990	5550	5530	5550	5530	53
477	20230605	105200	434449800	5550	5550	5550	5550	10
478	20230605	105100	434394300	5560	5560	5560	5560	0
479	20230605	105000	434394300	5560	5560	5560	5560	0
480	20230605	104900	434394300	5560	5560	5560	5560	0
481	20230605	104800	434394300	5560	5560	5560	5560	0
482	20230605	104700	434394300	5560	5550	5560	5550	225
483	20230605	104600	433145300	5550	5550	5550	5550	0
484	20230605	104500	433145300	5550	5530	5550	5530	43
485	20230605	104400	432907420	5540	5540	5540	5540	49
486	20230605	104300	432635960	5540	5530	5540	5530	579
487	20230605	104200	429428500	5520	5520	5520	5520	0
488	20230605	104100	429428500	5520	5520	5520	5520	30
489	20230605	104000	429262900	5540	5540	5540	5540	0
490	20230605	103900	429262900	5540	5540	5540	5540	100
491	20230605	103800	428708900	5550	5540	5550	5540	101
492	20230605	103700	428149350	5540	5510	5540	5510	427
493	20230605	103600	425786770	5510	5520	5520	5510	409
494	20230605	103500	423529480	5540	5540	5540	5540	3
495	20230605	103400	423512860	5510	5540	5540	5510	715
496	20230605	103300	419561690	5550	5550	5550	5550	1
497	20230605	103200	419556140	5550	5550	5550	5550	0
498	20230605	103100	419556140	5550	5560	5560	5540	131
499	20230605	103000	418830310	5550	5550	5560	5550	90
500	20230605	102900	418330760	5550	5550	5550	5550	23
501	20230605	102800	418203110	5570	5570	5570	5570	0
502	20230605	102700	418203110	5570	5590	5590	5570	481
503	20230605	102600	415523920	5590	5590	5590	5590	3
504	20230605	102500	415507150	5580	5580	5590	5570	51
505	20230605	102400	415222960	5590	5590	5590	5590	0
506	20230605	102300	415222960	5590	5590	5590	5590	133
507	20230605	102200	414479490	5590	5550	5590	5550	1430
508	20230605	102100	406501590	5540	5550	5550	5540	508
509	20230605	102000	403686790	5560	5580	5580	5560	656
510	20230605	101900	400033590	5590	5600	5600	5590	1040
511	20230605	101800	394211590	5600	5600	5600	5600	826
512	20230605	101700	389585990	5610	5600	5610	5600	110
513	20230605	101600	388969910	5600	5600	5620	5600	3095
514	20230605	101500	371622630	5600	5570	5600	5570	5537
515	20230605	101400	340672190	5580	5570	5580	5560	1504
516	20230605	101300	332294750	5580	5570	5580	5570	6
517	20230605	101200	332261280	5570	5570	5570	5570	798
518	20230605	101100	327816420	5590	5590	5590	5590	65
519	20230605	101000	327453070	5590	5580	5590	5570	871
520	20230605	100900	322594910	5580	5570	5580	5570	192
521	20230605	100800	321525280	5570	5590	5590	5570	717
522	20230605	100700	317522330	5590	5590	5600	5570	1150
523	20230605	100600	311099740	5590	5540	5590	5540	3157
524	20230605	100500	293463910	5570	5540	5580	5540	1669
525	20230605	100400	284176910	5560	5550	5590	5550	7365
526	20230605	100300	243238350	5550	5550	5550	5550	0
527	20230605	100200	243238350	5550	5510	5550	5510	3360
528	20230605	100100	224644350	5510	5520	5520	5470	2808
529	20230605	100000	209176720	5520	5520	5530	5510	1228
530	20230605	095900	202390180	5520	5520	5520	5520	72
531	20230605	095800	201992740	5520	5500	5530	5500	3584
532	20230605	095700	182229440	5480	5500	5500	5470	70
533	20230605	095600	181846170	5470	5480	5500	5470	45
534	20230605	095500	181599510	5480	5480	5480	5480	223
535	20230605	095400	180377470	5480	5470	5480	5470	653
536	20230605	095300	176805550	5490	5490	5490	5490	20
537	20230605	095200	176695750	5500	5500	5500	5500	234
538	20230605	095100	175408750	5500	5470	5500	5470	103
539	20230605	095000	174845180	5480	5490	5490	5480	17
540	20230605	094900	174751900	5470	5500	5510	5470	478
541	20230605	094800	172124800	5500	5500	5500	5490	475
542	20230605	094700	169513250	5500	5480	5500	5480	6796
543	20230605	094600	132171900	5480	5470	5480	5470	212
544	20230605	094500	131010280	5470	5470	5480	5470	3183
545	20230605	094400	113599070	5460	5460	5460	5460	677
546	20230605	094300	109902650	5460	5450	5460	5450	286
547	20230605	094200	108342000	5450	5450	5460	5450	77
548	20230605	094100	107921750	5450	5430	5450	5430	2106
549	20230605	094000	96460110	5430	5430	5430	5430	0
550	20230605	093900	96460110	5430	5410	5430	5410	1027
551	20230605	093800	90903960	5400	5400	5400	5400	1
552	20230605	093700	90898560	5400	5400	5400	5400	0
553	20230605	093600	90898560	5400	5400	5410	5400	893
554	20230605	093500	86076350	5400	5400	5400	5400	0
555	20230605	093400	86076350	5400	5400	5400	5400	0
556	20230605	093300	86076350	5400	5400	5400	5400	400
557	20230605	093200	83916350	5410	5410	5410	5410	2
558	20230605	093100	83905530	5410	5410	5410	5410	0
559	20230605	093000	83905530	5410	5410	5410	5410	1
560	20230605	092900	83900120	5410	5410	5410	5410	0
561	20230605	092800	83900120	5410	5410	5410	5410	0
562	20230605	092700	83900120	5410	5410	5410	5410	0
563	20230605	092600	83900120	5410	5410	5410	5410	4
564	20230605	092500	83878480	5410	5400	5410	5390	150
565	20230605	092400	83068680	5400	5380	5410	5380	137
566	20230605	092300	82329970	5390	5390	5390	5390	15
567	20230605	092200	82249120	5390	5390	5390	5390	788
568	20230605	092100	78001800	5390	5390	5390	5390	2
569	20230605	092000	77991020	5400	5400	5400	5400	286
570	20230605	091900	76446620	5400	5400	5400	5400	50
571	20230605	091800	76176620	5410	5410	5410	5410	41
572	20230605	091700	75954810	5410	5410	5410	5410	4
573	20230605	091600	75933170	5410	5420	5420	5410	503
574	20230605	091500	73211650	5420	5430	5430	5420	401
575	20230605	091400	71038220	5430	5430	5430	5430	1
576	20230605	091300	71032790	5420	5420	5420	5420	512
577	20230605	091200	68257750	5420	5430	5440	5420	269
578	20230605	091100	66798510	5430	5430	5430	5430	496
579	20230605	091000	64105230	5430	5440	5460	5430	1339
580	20230605	090900	56826030	5450	5450	5470	5440	239
581	20230605	090800	55525770	5440	5450	5470	5440	684
582	20230605	090700	51802000	5450	5480	5480	5450	1289
583	20230605	090600	44748730	5480	5480	5490	5480	1091
584	20230605	090500	38768850	5480	5440	5500	5440	4252
585	20230605	090400	15458510	5420	5390	5430	5390	388
586	20230605	090300	13360030	5400	5400	5400	5400	0
587	20230605	090200	13360030	5400	5380	5400	5380	1312
588	20230605	090100	6276950	5380	5370	5380	5370	138
589	20230605	090000	5535860	5360	5330	5360	5330	1037