KissMeData/075970/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	1031748250	4485	4485	4485	4485	11655
3	20230605	184100	1031748250	4485	4485	4485	4485	0
4	20230605	184000	1031748250	4485	4485	4485	4485	0
5	20230605	183900	1031748250	4485	4485	4485	4485	0
6	20230605	183800	1031748250	4485	4485	4485	4485	0
7	20230605	183700	1031748250	4485	4485	4485	4485	0
8	20230605	183600	1031748250	4485	4485	4485	4485	0
9	20230605	183500	1031748250	4485	4485	4485	4485	0
10	20230605	183400	1031748250	4485	4485	4485	4485	0
11	20230605	183300	1031748250	4485	4485	4485	4485	0
12	20230605	183200	1031748250	4485	4485	4485	4485	0
13	20230605	183100	1031748250	4485	4485	4485	4485	0
14	20230605	183000	1031748250	4485	4485	4485	4485	0
15	20230605	182900	1031748250	4485	4485	4485	4485	0
16	20230605	182800	1031748250	4485	4485	4485	4485	0
17	20230605	182700	1031748250	4485	4485	4485	4485	0
18	20230605	182600	1031748250	4485	4485	4485	4485	0
19	20230605	182500	1031748250	4485	4485	4485	4485	0
20	20230605	182400	1031748250	4485	4485	4485	4485	0
21	20230605	182300	1031748250	4485	4485	4485	4485	0
22	20230605	182200	1031748250	4485	4485	4485	4485	0
23	20230605	182100	1031748250	4485	4485	4485	4485	0
24	20230605	182000	1031748250	4485	4485	4485	4485	0
25	20230605	181900	1031748250	4485	4485	4485	4485	0
26	20230605	181800	1031748250	4485	4485	4485	4485	0
27	20230605	181700	1031748250	4485	4485	4485	4485	0
28	20230605	181600	1031748250	4485	4485	4485	4485	0
29	20230605	181500	1031748250	4485	4485	4485	4485	0
30	20230605	181400	1031748250	4485	4485	4485	4485	0
31	20230605	181300	1031748250	4485	4485	4485	4485	0
32	20230605	181200	1031748250	4485	4485	4485	4485	11655
33	20230605	181100	1031748250	4485	4485	4485	4485	0
34	20230605	181000	1031748250	4485	4485	4485	4485	0
35	20230605	180900	1031748250	4485	4485	4485	4485	0
36	20230605	180800	1031748250	4485	4485	4485	4485	0
37	20230605	180700	1031748250	4485	4485	4485	4485	0
38	20230605	180600	1031748250	4485	4485	4485	4485	0
39	20230605	180500	1031748250	4485	4485	4485	4485	0
40	20230605	180400	1031748250	4485	4485	4485	4485	0
41	20230605	180300	1031748250	4485	4485	4485	4485	0
42	20230605	180200	1031748250	4485	4485	4485	4485	0
43	20230605	180100	1031748250	4485	4485	4485	4485	0
44	20230605	180000	1031748250	4485	4485	4485	4485	0
45	20230605	175900	1031748250	4485	4485	4485	4485	0
46	20230605	175800	1031748250	4485	4485	4485	4485	0
47	20230605	175700	1031748250	4485	4485	4485	4485	0
48	20230605	175600	1031748250	4485	4485	4485	4485	0
49	20230605	175500	1031748250	4485	4485	4485	4485	0
50	20230605	175400	1031748250	4485	4485	4485	4485	0
51	20230605	175300	1031748250	4485	4485	4485	4485	0
52	20230605	175200	1031748250	4485	4485	4485	4485	0
53	20230605	175100	1031748250	4485	4485	4485	4485	0
54	20230605	175000	1031748250	4485	4485	4485	4485	0
55	20230605	174900	1031748250	4485	4485	4485	4485	0
56	20230605	174800	1031748250	4485	4485	4485	4485	0
57	20230605	174700	1031748250	4485	4485	4485	4485	0
58	20230605	174600	1031748250	4485	4485	4485	4485	0
59	20230605	174500	1031748250	4485	4485	4485	4485	0
60	20230605	174400	1031748250	4485	4485	4485	4485	0
61	20230605	174300	1031748250	4485	4485	4485	4485	0
62	20230605	174200	1031748250	4485	4485	4485	4485	11655
63	20230605	174100	1031748250	4485	4485	4485	4485	0
64	20230605	174000	1031748250	4485	4485	4485	4485	0
65	20230605	173900	1031748250	4485	4485	4485	4485	0
66	20230605	173800	1031748250	4485	4485	4485	4485	0
67	20230605	173700	1031748250	4485	4485	4485	4485	0
68	20230605	173600	1031748250	4485	4485	4485	4485	0
69	20230605	173500	1031748250	4485	4485	4485	4485	0
70	20230605	173400	1031748250	4485	4485	4485	4485	0
71	20230605	173300	1031748250	4485	4485	4485	4485	0
72	20230605	173200	1031748250	4485	4485	4485	4485	0
73	20230605	173100	1031748250	4485	4485	4485	4485	0
74	20230605	173000	1031748250	4485	4485	4485	4485	0
75	20230605	172900	1031748250	4485	4485	4485	4485	0
76	20230605	172800	1031748250	4485	4485	4485	4485	0
77	20230605	172700	1031748250	4485	4485	4485	4485	0
78	20230605	172600	1031748250	4485	4485	4485	4485	0
79	20230605	172500	1031748250	4485	4485	4485	4485	0
80	20230605	172400	1031748250	4485	4485	4485	4485	0
81	20230605	172300	1031748250	4485	4485	4485	4485	0
82	20230605	172200	1031748250	4485	4485	4485	4485	0
83	20230605	172100	1031748250	4485	4485	4485	4485	0
84	20230605	172000	1031748250	4485	4485	4485	4485	0
85	20230605	171900	1031748250	4485	4485	4485	4485	0
86	20230605	171800	1031748250	4485	4485	4485	4485	0
87	20230605	171700	1031748250	4485	4485	4485	4485	0
88	20230605	171600	1031748250	4485	4485	4485	4485	0
89	20230605	171500	1031748250	4485	4485	4485	4485	0
90	20230605	171400	1031748250	4485	4485	4485	4485	0
91	20230605	171300	1031748250	4485	4485	4485	4485	0
92	20230605	171200	1031748250	4485	4485	4485	4485	11655
93	20230605	171100	1031748250	4485	4485	4485	4485	0
94	20230605	171000	1031748250	4485	4485	4485	4485	0
95	20230605	170900	1031748250	4485	4485	4485	4485	0
96	20230605	170800	1031748250	4485	4485	4485	4485	0
97	20230605	170700	1031748250	4485	4485	4485	4485	0
98	20230605	170600	1031748250	4485	4485	4485	4485	0
99	20230605	170500	1031748250	4485	4485	4485	4485	0
100	20230605	170400	1031748250	4485	4485	4485	4485	0
101	20230605	170300	1031748250	4485	4485	4485	4485	0
102	20230605	170200	1031748250	4485	4485	4485	4485	0
103	20230605	170100	1031748250	4485	4485	4485	4485	0
104	20230605	170000	1031748250	4485	4485	4485	4485	0
105	20230605	165900	1031748250	4485	4485	4485	4485	0
106	20230605	165800	1031748250	4485	4485	4485	4485	0
107	20230605	165700	1031748250	4485	4485	4485	4485	0
108	20230605	165600	1031748250	4485	4485	4485	4485	0
109	20230605	165500	1031748250	4485	4485	4485	4485	0
110	20230605	165400	1031748250	4485	4485	4485	4485	0
111	20230605	165300	1031748250	4485	4485	4485	4485	0
112	20230605	165200	1031748250	4485	4485	4485	4485	0
113	20230605	165100	1031748250	4485	4485	4485	4485	0
114	20230605	165000	1031748250	4485	4485	4485	4485	0
115	20230605	164900	1031748250	4485	4485	4485	4485	0
116	20230605	164800	1031748250	4485	4485	4485	4485	0
117	20230605	164700	1031748250	4485	4485	4485	4485	0
118	20230605	164600	1031748250	4485	4485	4485	4485	0
119	20230605	164500	1031748250	4485	4485	4485	4485	0
120	20230605	164400	1031748250	4485	4485	4485	4485	0
121	20230605	164300	1031748250	4485	4485	4485	4485	0
122	20230605	164200	1031748250	4485	4485	4485	4485	11655
123	20230605	164100	1031748250	4485	4485	4485	4485	0
124	20230605	164000	1031748250	4485	4485	4485	4485	0
125	20230605	163900	1031748250	4485	4485	4485	4485	0
126	20230605	163800	1031748250	4485	4485	4485	4485	0
127	20230605	163700	1031748250	4485	4485	4485	4485	0
128	20230605	163600	1031748250	4485	4485	4485	4485	0
129	20230605	163500	1031748250	4485	4485	4485	4485	0
130	20230605	163400	1031748250	4485	4485	4485	4485	0
131	20230605	163300	1031748250	4485	4485	4485	4485	0
132	20230605	163200	1031748250	4485	4485	4485	4485	0
133	20230605	163100	1031748250	4485	4485	4485	4485	0
134	20230605	163000	1031748250	4485	4485	4485	4485	0
135	20230605	162900	1031748250	4485	4485	4485	4485	0
136	20230605	162800	1031748250	4485	4485	4485	4485	0
137	20230605	162700	1031748250	4485	4485	4485	4485	0
138	20230605	162600	1031748250	4485	4485	4485	4485	0
139	20230605	162500	1031748250	4485	4485	4485	4485	0
140	20230605	162400	1031748250	4485	4485	4485	4485	0
141	20230605	162300	1031748250	4485	4485	4485	4485	0
142	20230605	162200	1031748250	4485	4485	4485	4485	0
143	20230605	162100	1031748250	4485	4485	4485	4485	0
144	20230605	162000	1031748250	4485	4485	4485	4485	0
145	20230605	161900	1031748250	4485	4485	4485	4485	0
146	20230605	161800	1031748250	4485	4485	4485	4485	0
147	20230605	161700	1031748250	4485	4485	4485	4485	0
148	20230605	161600	1031748250	4485	4485	4485	4485	0
149	20230605	161500	1031748250	4485	4485	4485	4485	0
150	20230605	161400	1031748250	4485	4485	4485	4485	0
151	20230605	161300	1031748250	4485	4485	4485	4485	0
152	20230605	161200	1031748250	4485	4485	4485	4485	11655
153	20230605	161100	1031748250	4485	4485	4485	4485	0
154	20230605	161000	1031748250	4485	4485	4485	4485	0
155	20230605	160900	1031748250	4485	4485	4485	4485	0
156	20230605	160800	1031748250	4485	4485	4485	4485	0
157	20230605	160700	1031748250	4485	4485	4485	4485	0
158	20230605	160600	1031748250	4485	4485	4485	4485	0
159	20230605	160500	1031748250	4485	4485	4485	4485	0
160	20230605	160400	1031748250	4485	4485	4485	4485	0
161	20230605	160300	1031748250	4485	4485	4485	4485	0
162	20230605	160200	1031748250	4485	4485	4485	4485	0
163	20230605	160100	1031748250	4485	4485	4485	4485	0
164	20230605	160000	1031748250	4485	4485	4485	4485	0
165	20230605	155900	1031748250	4485	4485	4485	4485	0
166	20230605	155800	1031748250	4485	4485	4485	4485	0
167	20230605	155700	1031748250	4485	4485	4485	4485	0
168	20230605	155600	1031748250	4485	4485	4485	4485	0
169	20230605	155500	1031748250	4485	4485	4485	4485	0
170	20230605	155400	1031748250	4485	4485	4485	4485	0
171	20230605	155300	1031748250	4485	4485	4485	4485	0
172	20230605	155200	1031748250	4485	4485	4485	4485	0
173	20230605	155100	1031748250	4485	4485	4485	4485	0
174	20230605	155000	1031748250	4485	4485	4485	4485	0
175	20230605	154900	1031748250	4485	4485	4485	4485	0
176	20230605	154800	1031748250	4485	4485	4485	4485	0
177	20230605	154700	1031748250	4485	4485	4485	4485	0
178	20230605	154600	1031748250	4485	4485	4485	4485	0
179	20230605	154500	1031748250	4485	4485	4485	4485	0
180	20230605	154400	1031748250	4485	4485	4485	4485	0
181	20230605	154300	1031748250	4485	4485	4485	4485	0
182	20230605	154200	1031748250	4485	4485	4485	4485	11655
183	20230605	154100	1031748250	4485	4485	4485	4485	0
184	20230605	154000	1031748250	4485	4485	4485	4485	0
185	20230605	153900	1031748250	4485	4485	4485	4485	0
186	20230605	153800	1031748250	4485	4485	4485	4485	0
187	20230605	153700	1031748250	4485	4485	4485	4485	0
188	20230605	153600	1031748250	4485	4485	4485	4485	0
189	20230605	153500	1031748250	4485	4485	4485	4485	0
190	20230605	153400	1031748250	4485	4485	4485	4485	0
191	20230605	153300	1031748250	4485	4485	4485	4485	0
192	20230605	153200	1031748250	4485	4485	4485	4485	0
193	20230605	153100	1031748250	4485	4485	4485	4485	0
194	20230605	153000	1031748250	4485	4485	4485	4485	11655
195	20230605	152900	979475575	4480	4480	4480	4480	0
196	20230605	152800	979475575	4480	4480	4480	4480	0
197	20230605	152700	979475575	4480	4480	4480	4480	0
198	20230605	152600	979475575	4480	4480	4480	4480	0
199	20230605	152500	979475575	4480	4480	4480	4480	0
200	20230605	152400	979475575	4480	4480	4480	4480	0
201	20230605	152300	979475575	4480	4480	4480	4480	0
202	20230605	152200	979475575	4480	4480	4480	4480	0
203	20230605	152100	979475575	4480	4480	4480	4480	0
204	20230605	152000	979475575	4480	4480	4480	4480	0
205	20230605	151900	979475575	4480	4470	4480	4470	101
206	20230605	151800	979023630	4475	4480	4480	4470	269
207	20230605	151700	977820180	4480	4475	4480	4475	31
208	20230605	151600	977681450	4475	4475	4475	4475	306
209	20230605	151500	976312100	4475	4475	4475	4475	781
210	20230605	151400	972817125	4475	4470	4475	4470	255
211	20230605	151300	971676525	4470	4465	4470	4465	110
212	20230605	151200	971184875	4470	4470	4470	4465	315
213	20230605	151100	969777380	4475	4475	4475	4475	5
214	20230605	151000	969755005	4470	4470	4470	4470	394
215	20230605	150900	967993825	4470	4470	4470	4470	20
216	20230605	150800	967904425	4465	4465	4465	4465	1
217	20230605	150700	967899960	4465	4465	4465	4465	1
218	20230605	150600	967895495	4460	4465	4465	4460	268
219	20230605	150500	966700120	4465	4465	4465	4465	34
220	20230605	150400	966548310	4460	4460	4460	4460	200
221	20230605	150300	965656310	4465	4465	4465	4465	0
222	20230605	150200	965656310	4465	4465	4465	4465	495
223	20230605	150100	963446135	4465	4465	4465	4465	0
224	20230605	150000	963446135	4465	4465	4465	4465	10
225	20230605	145900	963401485	4470	4465	4470	4465	867
226	20230605	145800	959526030	4465	4465	4465	4465	60
227	20230605	145700	959258130	4465	4465	4465	4465	350
228	20230605	145600	957695380	4465	4465	4465	4465	2040
229	20230605	145500	948586780	4470	4470	4470	4470	0
230	20230605	145400	948586780	4470	4470	4470	4470	0
231	20230605	145300	948586780	4470	4470	4470	4470	0
232	20230605	145200	948586780	4470	4470	4470	4470	0
233	20230605	145100	948586780	4470	4465	4470	4465	2101
234	20230605	145000	939200050	4470	4470	4470	4465	54
235	20230605	144900	938958925	4465	4465	4465	4465	260
236	20230605	144800	937798025	4470	4470	4470	4470	30
237	20230605	144700	937663925	4470	4465	4470	4465	741
238	20230605	144600	934355105	4470	4470	4470	4470	1
239	20230605	144500	934350635	4470	4470	4470	4470	0
240	20230605	144400	934350635	4470	4470	4470	4470	0
241	20230605	144300	934350635	4470	4470	4470	4470	0
242	20230605	144200	934350635	4470	4470	4470	4470	10
243	20230605	144100	934305935	4470	4470	4470	4465	746
244	20230605	144000	930974535	4470	4465	4470	4465	3
245	20230605	143900	930961130	4470	4465	4470	4465	229
246	20230605	143800	929938640	4470	4470	4470	4470	500
247	20230605	143700	927703640	4470	4470	4470	4470	200
248	20230605	143600	926809640	4470	4475	4475	4470	151
249	20230605	143500	926134665	4470	4470	4470	4470	835
250	20230605	143400	922402215	4470	4470	4470	4470	1
251	20230605	143300	922397745	4465	4465	4465	4465	261
252	20230605	143200	921232380	4470	4470	4470	4470	800
253	20230605	143100	917656380	4465	4470	4470	4465	790
254	20230605	143000	914128530	4470	4470	4470	4470	97
255	20230605	142900	913694940	4465	4465	4465	4465	324
256	20230605	142800	912248280	4465	4470	4470	4465	260
257	20230605	142700	911086380	4470	4470	4470	4470	50
258	20230605	142600	910862880	4470	4470	4470	4470	31
259	20230605	142500	910724310	4465	4465	4465	4465	150
260	20230605	142400	910054560	4470	4470	4470	4470	5
261	20230605	142300	910032210	4470	4465	4470	4465	102
262	20230605	142200	909576775	4470	4465	4470	4465	21
263	20230605	142100	909483005	4465	4465	4465	4465	0
264	20230605	142000	909483005	4465	4465	4470	4465	1035
265	20230605	141900	904861630	4465	4470	4470	4465	657
266	20230605	141800	901925245	4475	4475	4475	4475	0
267	20230605	141700	901925245	4475	4475	4475	4475	44
268	20230605	141600	901728345	4470	4475	4475	4470	151
269	20230605	141500	901052945	4475	4475	4475	4475	2
270	20230605	141400	901043995	4480	4480	4480	4475	130
271	20230605	141300	900462095	4480	4480	4480	4480	121
272	20230605	141200	899920015	4480	4480	4480	4480	0
273	20230605	141100	899920015	4480	4480	4480	4480	3
274	20230605	141000	899906575	4480	4480	4480	4480	0
275	20230605	140900	899906575	4480	4480	4480	4480	0
276	20230605	140800	899906575	4480	4480	4480	4480	368
277	20230605	140700	898257935	4480	4475	4480	4475	546
278	20230605	140600	895814530	4480	4480	4480	4480	100
279	20230605	140500	895366530	4480	4475	4480	4470	1298
280	20230605	140400	889562885	4475	4480	4480	4475	1001
281	20230605	140300	885078580	4480	4480	4480	4480	0
282	20230605	140200	885078580	4480	4480	4480	4480	3
283	20230605	140100	885065140	4480	4480	4480	4480	3
284	20230605	140000	885051700	4485	4485	4485	4485	91
285	20230605	135900	884643565	4490	4490	4490	4490	0
286	20230605	135800	884643565	4490	4490	4490	4490	0
287	20230605	135700	884643565	4490	4490	4490	4490	1
288	20230605	135600	884639075	4480	4480	4480	4480	0
289	20230605	135500	884639075	4480	4480	4480	4480	5
290	20230605	135400	884616675	4480	4480	4480	4480	0
291	20230605	135300	884616675	4480	4480	4480	4480	500
292	20230605	135200	882376675	4495	4480	4495	4480	676
293	20230605	135100	879346995	4480	4490	4490	4480	775
294	20230605	135000	875871145	4485	4485	4485	4485	510
295	20230605	134900	873583795	4490	4495	4495	4490	281
296	20230605	134800	872322030	4490	4490	4490	4490	30
297	20230605	134700	872187330	4490	4490	4490	4490	0
298	20230605	134600	872187330	4490	4500	4500	4490	53
299	20230605	134500	871948840	4500	4500	4500	4500	0
300	20230605	134400	871948840	4500	4500	4500	4500	0
301	20230605	134300	871948840	4500	4500	4500	4500	1
302	20230605	134200	871944340	4500	4495	4500	4495	1257
303	20230605	134100	866291045	4500	4500	4500	4500	90
304	20230605	134000	865886045	4500	4500	4500	4500	54
305	20230605	133900	865643045	4495	4495	4500	4495	215
306	20230605	133800	864676610	4500	4500	4500	4500	10
307	20230605	133700	864631610	4500	4500	4500	4500	214
308	20230605	133600	863668610	4505	4505	4505	4490	2268
309	20230605	133500	853461410	4505	4505	4505	4505	0
310	20230605	133400	853461410	4505	4505	4505	4505	1318
311	20230605	133300	847523820	4505	4505	4505	4505	1
312	20230605	133200	847519315	4505	4500	4505	4500	499
313	20230605	133100	845272320	4500	4500	4500	4500	272
314	20230605	133000	844048320	4490	4495	4500	4490	2060
315	20230605	132900	834781855	4490	4490	4490	4490	0
316	20230605	132800	834781855	4490	4490	4490	4490	5
317	20230605	132700	834759405	4490	4490	4490	4490	10
318	20230605	132600	834714505	4495	4495	4495	4495	160
319	20230605	132500	833995305	4495	4495	4495	4495	17
320	20230605	132400	833918890	4495	4495	4495	4495	19
321	20230605	132300	833833485	4495	4495	4500	4495	987
322	20230605	132200	829396895	4495	4495	4495	4495	447
323	20230605	132100	827387630	4495	4495	4495	4495	0
324	20230605	132000	827387630	4495	4490	4495	4490	1714
325	20230605	131900	819683700	4495	4490	4495	4490	4080
326	20230605	131800	801349685	4485	4485	4485	4485	2
327	20230605	131700	801340715	4485	4485	4485	4485	590
328	20230605	131600	798694565	4490	4490	4490	4490	0
329	20230605	131500	798694565	4490	4485	4490	4485	61
330	20230605	131400	798420975	4485	4485	4485	4485	336
331	20230605	131300	796914015	4485	4485	4485	4485	52
332	20230605	131200	796680795	4485	4490	4490	4485	4
333	20230605	131100	796662850	4495	4490	4495	4490	505
334	20230605	131000	794393950	4485	4490	4490	4485	1027
335	20230605	130900	789782915	4485	4480	4485	4480	42
336	20230605	130800	789594695	4480	4485	4485	4480	707
337	20230605	130700	786424385	4485	4485	4485	4485	112
338	20230605	130600	785922065	4485	4485	4485	4485	282
339	20230605	130500	784657295	4485	4480	4485	4480	3
340	20230605	130400	784643850	4485	4485	4485	4485	0
341	20230605	130300	784643850	4485	4485	4485	4485	8
342	20230605	130200	784607970	4485	4480	4485	4480	362
343	20230605	130100	782986185	4480	4480	4480	4480	0
344	20230605	130000	782986185	4480	4480	4480	4480	5
345	20230605	125900	782963785	4480	4480	4480	4480	138
346	20230605	125800	782345545	4480	4480	4480	4480	0
347	20230605	125700	782345545	4480	4480	4480	4480	226
348	20230605	125600	781333065	4485	4485	4485	4485	10
349	20230605	125500	781288215	4485	4485	4485	4485	0
350	20230605	125400	781288215	4485	4485	4485	4485	25
351	20230605	125300	781176090	4485	4485	4485	4485	0
352	20230605	125200	781176090	4485	4485	4485	4485	0
353	20230605	125100	781176090	4485	4485	4485	4485	0
354	20230605	125000	781176090	4485	4485	4485	4485	28
355	20230605	124900	781050510	4485	4485	4485	4485	0
356	20230605	124800	781050510	4485	4485	4485	4485	1028
357	20230605	124700	776439930	4485	4485	4485	4485	4
358	20230605	124600	776421990	4485	4490	4490	4485	45
359	20230605	124500	776219965	4495	4485	4495	4485	66
360	20230605	124400	775923605	4490	4490	4490	4490	51
361	20230605	124300	775694615	4495	4490	4495	4490	135
362	20230605	124200	775088460	4490	4490	4490	4490	103
363	20230605	124100	774625990	4495	4490	4495	4490	25
364	20230605	124000	774513735	4490	4490	4490	4490	28
365	20230605	123900	774388015	4490	4485	4490	4485	242
366	20230605	123800	773301535	4485	4490	4490	4485	500
367	20230605	123700	771056620	4490	4495	4495	4490	7
368	20230605	123600	771025185	4490	4490	4490	4490	180
369	20230605	123500	770216985	4495	4495	4495	4495	0
370	20230605	123400	770216985	4495	4490	4495	4490	656
371	20230605	123300	767271515	4490	4490	4490	4490	27
372	20230605	123200	767150285	4495	4490	4495	4490	2026
373	20230605	123100	758053540	4490	4490	4490	4490	2
374	20230605	123000	758044560	4490	4490	4490	4490	300
375	20230605	122900	756697560	4485	4490	4490	4485	205
376	20230605	122800	755777710	4490	4490	4490	4490	100
377	20230605	122700	755328710	4490	4490	4490	4490	0
378	20230605	122600	755328710	4490	4490	4490	4490	1
379	20230605	122500	755324220	4485	4485	4485	4485	0
380	20230605	122400	755324220	4485	4490	4490	4485	60
381	20230605	122300	755054870	4485	4485	4485	4485	0
382	20230605	122200	755054870	4485	4490	4490	4485	3
383	20230605	122100	755041405	4490	4490	4490	4490	9
384	20230605	122000	755000995	4490	4490	4490	4490	557
385	20230605	121900	752500065	4490	4490	4490	4490	0
386	20230605	121800	752500065	4490	4490	4490	4490	60
387	20230605	121700	752230665	4485	4485	4485	4485	0
388	20230605	121600	752230665	4485	4485	4485	4485	851
389	20230605	121500	748413930	4485	4480	4485	4470	1161
390	20230605	121400	743207760	4480	4480	4480	4480	5159
391	20230605	121300	720095440	4480	4480	4480	4480	0
392	20230605	121200	720095440	4480	4480	4480	4480	0
393	20230605	121100	720095440	4480	4480	4480	4480	50
394	20230605	121000	719871440	4470	4475	4475	4470	150
395	20230605	120900	719200915	4480	4480	4480	4480	0
396	20230605	120800	719200915	4480	4480	4480	4480	0
397	20230605	120700	719200915	4480	4480	4480	4480	50
398	20230605	120600	718976915	4480	4480	4480	4480	0
399	20230605	120500	718976915	4480	4480	4480	4480	19
400	20230605	120400	718891795	4480	4480	4480	4475	346
401	20230605	120300	717343215	4480	4480	4480	4480	36
402	20230605	120200	717181935	4480	4480	4480	4480	36
403	20230605	120100	717020655	4480	4480	4480	4480	65
404	20230605	120000	716729455	4480	4480	4480	4480	0
405	20230605	115900	716729455	4480	4480	4480	4480	500
406	20230605	115800	714489455	4480	4475	4480	4475	1146
407	20230605	115700	709361100	4470	4475	4475	4470	250
408	20230605	115600	708242360	4475	4475	4475	4475	223
409	20230605	115500	707244435	4475	4465	4475	4465	6
410	20230605	115400	707217635	4470	4465	4470	4465	231
411	20230605	115300	706186215	4465	4465	4465	4465	0
412	20230605	115200	706186215	4465	4465	4465	4465	0
413	20230605	115100	706186215	4465	4465	4465	4465	60
414	20230605	115000	705918315	4465	4465	4465	4465	1054
415	20230605	114900	701212205	4465	4475	4475	4465	34
416	20230605	114800	701060065	4475	4475	4475	4475	0
417	20230605	114700	701060065	4475	4475	4475	4475	1
418	20230605	114600	701055590	4465	4465	4465	4465	120
419	20230605	114500	700519790	4470	4470	4470	4470	0
420	20230605	114400	700519790	4470	4470	4470	4470	33
421	20230605	114300	700372280	4470	4475	4475	4470	22
422	20230605	114200	700273930	4480	4480	4480	4480	0
423	20230605	114100	700273930	4480	4480	4480	4480	0
424	20230605	114000	700273930	4480	4480	4480	4480	0
425	20230605	113900	700273930	4480	4480	4480	4480	3
426	20230605	113800	700260490	4465	4465	4465	4465	0
427	20230605	113700	700260490	4465	4480	4480	4465	46
428	20230605	113600	700054950	4465	4465	4465	4465	211
429	20230605	113500	699112835	4465	4465	4465	4465	200
430	20230605	113400	698219835	4465	4465	4465	4465	0
431	20230605	113300	698219835	4465	4480	4480	4465	444
432	20230605	113200	696236915	4480	4480	4480	4480	0
433	20230605	113100	696236915	4480	4480	4480	4480	3
434	20230605	113000	696223475	4480	4465	4480	4465	51
435	20230605	112900	695995745	4465	4470	4470	4465	400
436	20230605	112800	694208840	4470	4470	4470	4470	19
437	20230605	112700	694123910	4480	4480	4480	4480	1
438	20230605	112600	694119430	4480	4480	4480	4480	0
439	20230605	112500	694119430	4480	4480	4480	4480	0
440	20230605	112400	694119430	4480	4480	4485	4480	298
441	20230605	112300	692784345	4480	4480	4480	4480	340
442	20230605	112200	691261145	4465	4465	4470	4460	600
443	20230605	112100	688582550	4460	4475	4475	4445	4377
444	20230605	112000	669064495	4480	4480	4485	4480	727
445	20230605	111900	665806985	4485	4480	4485	4480	10
446	20230605	111800	665762165	4485	4480	4485	4480	4
447	20230605	111700	665744230	4485	4485	4485	4485	0
448	20230605	111600	665744230	4485	4485	4485	4485	0
449	20230605	111500	665744230	4485	4485	4485	4485	12
450	20230605	111400	665690410	4470	4475	4475	4470	2400
451	20230605	111300	654959895	4480	4475	4480	4470	4425
452	20230605	111200	635177265	4480	4485	4485	4480	519
453	20230605	111100	632851645	4485	4490	4490	4485	754
454	20230605	111000	629468455	4490	4490	4490	4490	0
455	20230605	110900	629468455	4490	4490	4490	4480	2247
456	20230605	110800	619399415	4490	4490	4490	4490	55
457	20230605	110700	619152465	4490	4480	4490	4470	2467
458	20230605	110600	608117735	4480	4475	4480	4470	4796
459	20230605	110500	586638030	4475	4475	4475	4475	50
460	20230605	110400	586414280	4475	4475	4475	4475	0
461	20230605	110300	586414280	4475	4475	4475	4475	5
462	20230605	110200	586391905	4475	4475	4475	4475	311
463	20230605	110100	585000180	4480	4480	4480	4480	51
464	20230605	110000	584771700	4480	4480	4480	4480	0
465	20230605	105900	584771700	4480	4480	4480	4480	18
466	20230605	105800	584691060	4480	4485	4485	4480	47
467	20230605	105700	584480320	4485	4485	4485	4485	84
468	20230605	105600	584103580	4495	4490	4495	4485	550
469	20230605	105500	581636085	4490	4490	4495	4490	126
470	20230605	105400	581070325	4490	4490	4490	4490	18
471	20230605	105300	580989505	4490	4500	4500	4485	127
472	20230605	105200	580419085	4500	4490	4500	4485	1484
473	20230605	105100	573749635	4490	4485	4490	4485	2478
474	20230605	105000	562628615	4480	4480	4480	4480	622
475	20230605	104900	559842055	4475	4480	4480	4475	918
476	20230605	104800	555732025	4475	4480	4480	4475	8
477	20230605	104700	555696190	4480	4485	4485	4480	1685
478	20230605	104600	548143965	4480	4475	4480	4475	1163
479	20230605	104500	542938725	4480	4480	4480	4480	1339
480	20230605	104400	536940005	4485	4485	4485	4485	0
481	20230605	104300	536940005	4485	4490	4490	4485	382
482	20230605	104200	535226485	4490	4485	4490	4485	80
483	20230605	104100	534867585	4490	4490	4490	4485	610
484	20230605	104000	532129240	4490	4490	4490	4490	231
485	20230605	103900	531092050	4490	4485	4490	4485	679
486	20230605	103800	528046730	4490	4490	4490	4490	110
487	20230605	103700	527552830	4490	4490	4490	4490	389
488	20230605	103600	525806220	4490	4485	4490	4480	4820
489	20230605	103500	504178485	4480	4480	4480	4470	4313
490	20230605	103400	484865245	4475	4480	4480	4475	155
491	20230605	103300	484171220	4480	4480	4480	4480	25
492	20230605	103200	484059220	4480	4475	4480	4475	415
493	20230605	103100	482202090	4470	4470	4470	4470	105
494	20230605	103000	481732740	4460	4460	4460	4460	10
495	20230605	102900	481688140	4470	4475	4475	4470	116
496	20230605	102800	481169115	4475	4475	4475	4460	839
497	20230605	102700	477419120	4480	4475	4480	4475	303
498	20230605	102600	476063190	4470	4480	4480	4465	266
499	20230605	102500	474873745	4480	4480	4485	4470	1605
500	20230605	102400	467683640	4480	4475	4485	4475	2102
501	20230605	102300	458266215	4475	4465	4475	4465	8106
502	20230605	102200	422026280	4465	4465	4465	4465	14
503	20230605	102100	421963770	4470	4470	4470	4470	1
504	20230605	102000	421959300	4465	4465	4465	4460	1099
505	20230605	101900	417052650	4465	4465	4465	4465	1300
506	20230605	101800	411248150	4465	4465	4465	4465	1
507	20230605	101700	411243685	4460	4455	4460	4455	2556
508	20230605	101600	399844015	4450	4450	4450	4450	160
509	20230605	101500	399132015	4450	4450	4450	4450	0
510	20230605	101400	399132015	4450	4450	4450	4450	10
511	20230605	101300	399087515	4460	4460	4460	4460	98
512	20230605	101200	398650435	4460	4450	4460	4450	21
513	20230605	101100	398556875	4450	4440	4450	4440	3132
514	20230605	101000	384630785	4440	4440	4440	4440	0
515	20230605	100900	384630785	4440	4440	4440	4440	0
516	20230605	100800	384630785	4440	4440	4440	4440	710
517	20230605	100700	381478385	4450	4450	4450	4450	1
518	20230605	100600	381473935	4450	4450	4450	4450	388
519	20230605	100500	379747335	4450	4450	4450	4450	0
520	20230605	100400	379747335	4450	4450	4450	4450	0
521	20230605	100300	379747335	4450	4450	4450	4450	500
522	20230605	100200	377522335	4450	4450	4450	4450	0
523	20230605	100100	377522335	4450	4450	4450	4450	0
524	20230605	100000	377522335	4450	4460	4460	4450	320
525	20230605	095900	376097135	4460	4465	4465	4450	380
526	20230605	095800	374402340	4450	4460	4460	4450	2345
527	20230605	095700	363944670	4460	4460	4460	4460	0
528	20230605	095600	363944670	4460	4460	4460	4460	35
529	20230605	095500	363788570	4460	4460	4460	4460	897
530	20230605	095400	359787950	4460	4450	4460	4450	2400
531	20230605	095300	349092480	4450	4450	4450	4450	598
532	20230605	095200	346431380	4450	4450	4450	4450	288
533	20230605	095100	345149780	4460	4470	4470	4455	2303
534	20230605	095000	334876805	4470	4465	4475	4465	6888
535	20230605	094900	304083275	4465	4460	4465	4460	2143
536	20230605	094800	294523945	4455	4460	4460	4455	65
537	20230605	094700	294234295	4455	4455	4455	4455	872
538	20230605	094600	290349535	4455	4455	4455	4455	855
539	20230605	094500	286540510	4455	4455	4455	4455	2071
540	20230605	094400	277314205	4460	4455	4460	4455	1114
541	20230605	094300	272351165	4455	4445	4455	4445	4226
542	20230605	094200	253537300	4445	4445	4445	4445	20
543	20230605	094100	253448400	4445	4445	4445	4445	286
544	20230605	094000	252177130	4445	4445	4445	4445	110
545	20230605	093900	251688180	4445	4445	4445	4445	30
546	20230605	093800	251554830	4450	4450	4450	4450	100
547	20230605	093700	251109830	4450	4450	4450	4445	692
548	20230605	093600	248030435	4450	4450	4455	4450	2944
549	20230605	093500	234919920	4450	4445	4450	4445	1699
550	20230605	093400	227359465	4445	4445	4445	4445	558
551	20230605	093300	224879155	4445	4440	4445	4440	2345
552	20230605	093200	214456435	4440	4440	4440	4440	441
553	20230605	093100	212498395	4440	4430	4440	4430	675
554	20230605	093000	209504835	4435	4435	4435	4435	262
555	20230605	092900	208342865	4430	4430	4430	4430	477
556	20230605	092800	206229755	4425	4410	4425	4410	157
557	20230605	092700	205537085	4410	4410	4410	4410	323
558	20230605	092600	204112655	4410	4425	4430	4410	6154
559	20230605	092500	176959675	4430	4425	4430	4425	51
560	20230605	092400	176733995	4430	4420	4430	4415	560
561	20230605	092300	174260690	4440	4430	4445	4415	3454
562	20230605	092200	158928915	4430	4415	4430	4415	2746
563	20230605	092100	146794300	4430	4435	4435	4430	546
564	20230605	092000	144374675	4435	4435	4435	4435	2
565	20230605	091900	144365805	4445	4435	4445	4435	4289
566	20230605	091800	125328330	4435	4435	4435	4435	172
567	20230605	091700	124565510	4440	4440	4440	4440	654
568	20230605	091600	121661750	4440	4440	4440	4415	5681
569	20230605	091500	96535770	4420	4440	4440	4420	340
570	20230605	091400	95026970	4440	4430	4440	4430	2747
571	20230605	091300	82850730	4435	4435	4435	4435	100
572	20230605	091200	82407230	4410	4440	4440	4410	305
573	20230605	091100	81062150	4410	4410	4410	4410	235
574	20230605	091000	80025800	4410	4440	4440	4410	3358
575	20230605	090900	65126430	4440	4440	4440	4440	0
576	20230605	090800	65126430	4440	4410	4440	4405	6212
577	20230605	090700	37686520	4410	4415	4415	4410	582
578	20230605	090600	35119895	4390	4390	4390	4390	1
579	20230605	090500	35115505	4415	4415	4415	4415	278
580	20230605	090400	33888135	4390	4400	4400	4390	1490
581	20230605	090300	27335635	4415	4390	4415	4390	20
582	20230605	090200	27247810	4390	4405	4415	4390	2538
583	20230605	090100	16077705	4410	4415	4415	4410	1871
584	20230605	090000	7823670	4415	4415	4415	4415	948