KissMeData/201490/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200600	755137725	3805	3805	3805	3805	6897
3	20230605	200500	755137725	3805	3805	3805	3805	0
4	20230605	200400	755137725	3805	3805	3805	3805	0
5	20230605	200300	755137725	3805	3805	3805	3805	0
6	20230605	200200	755137725	3805	3805	3805	3805	0
7	20230605	200100	755137725	3805	3805	3805	3805	0
8	20230605	200000	755137725	3805	3805	3805	3805	0
9	20230605	195900	755137725	3805	3805	3805	3805	0
10	20230605	195800	755137725	3805	3805	3805	3805	0
11	20230605	195700	755137725	3805	3805	3805	3805	0
12	20230605	195600	755137725	3805	3805	3805	3805	0
13	20230605	195500	755137725	3805	3805	3805	3805	0
14	20230605	195400	755137725	3805	3805	3805	3805	0
15	20230605	195300	755137725	3805	3805	3805	3805	0
16	20230605	195200	755137725	3805	3805	3805	3805	0
17	20230605	195100	755137725	3805	3805	3805	3805	0
18	20230605	195000	755137725	3805	3805	3805	3805	0
19	20230605	194900	755137725	3805	3805	3805	3805	0
20	20230605	194800	755137725	3805	3805	3805	3805	0
21	20230605	194700	755137725	3805	3805	3805	3805	0
22	20230605	194600	755137725	3805	3805	3805	3805	0
23	20230605	194500	755137725	3805	3805	3805	3805	0
24	20230605	194400	755137725	3805	3805	3805	3805	0
25	20230605	194300	755137725	3805	3805	3805	3805	0
26	20230605	194200	755137725	3805	3805	3805	3805	0
27	20230605	194100	755137725	3805	3805	3805	3805	0
28	20230605	194000	755137725	3805	3805	3805	3805	0
29	20230605	193900	755137725	3805	3805	3805	3805	0
30	20230605	193800	755137725	3805	3805	3805	3805	0
31	20230605	193700	755137725	3805	3805	3805	3805	0
32	20230605	193600	755137725	3805	3805	3805	3805	6897
33	20230605	193500	755137725	3805	3805	3805	3805	0
34	20230605	193400	755137725	3805	3805	3805	3805	0
35	20230605	193300	755137725	3805	3805	3805	3805	0
36	20230605	193200	755137725	3805	3805	3805	3805	0
37	20230605	193100	755137725	3805	3805	3805	3805	0
38	20230605	193000	755137725	3805	3805	3805	3805	0
39	20230605	192900	755137725	3805	3805	3805	3805	0
40	20230605	192800	755137725	3805	3805	3805	3805	0
41	20230605	192700	755137725	3805	3805	3805	3805	0
42	20230605	192600	755137725	3805	3805	3805	3805	0
43	20230605	192500	755137725	3805	3805	3805	3805	0
44	20230605	192400	755137725	3805	3805	3805	3805	0
45	20230605	192300	755137725	3805	3805	3805	3805	0
46	20230605	192200	755137725	3805	3805	3805	3805	0
47	20230605	192100	755137725	3805	3805	3805	3805	0
48	20230605	192000	755137725	3805	3805	3805	3805	0
49	20230605	191900	755137725	3805	3805	3805	3805	0
50	20230605	191800	755137725	3805	3805	3805	3805	0
51	20230605	191700	755137725	3805	3805	3805	3805	0
52	20230605	191600	755137725	3805	3805	3805	3805	0
53	20230605	191500	755137725	3805	3805	3805	3805	0
54	20230605	191400	755137725	3805	3805	3805	3805	0
55	20230605	191300	755137725	3805	3805	3805	3805	0
56	20230605	191200	755137725	3805	3805	3805	3805	0
57	20230605	191100	755137725	3805	3805	3805	3805	0
58	20230605	191000	755137725	3805	3805	3805	3805	0
59	20230605	190900	755137725	3805	3805	3805	3805	0
60	20230605	190800	755137725	3805	3805	3805	3805	0
61	20230605	190700	755137725	3805	3805	3805	3805	0
62	20230605	190600	755137725	3805	3805	3805	3805	6897
63	20230605	190500	755137725	3805	3805	3805	3805	0
64	20230605	190400	755137725	3805	3805	3805	3805	0
65	20230605	190300	755137725	3805	3805	3805	3805	0
66	20230605	190200	755137725	3805	3805	3805	3805	0
67	20230605	190100	755137725	3805	3805	3805	3805	0
68	20230605	190000	755137725	3805	3805	3805	3805	0
69	20230605	185900	755137725	3805	3805	3805	3805	0
70	20230605	185800	755137725	3805	3805	3805	3805	0
71	20230605	185700	755137725	3805	3805	3805	3805	0
72	20230605	185600	755137725	3805	3805	3805	3805	0
73	20230605	185500	755137725	3805	3805	3805	3805	0
74	20230605	185400	755137725	3805	3805	3805	3805	0
75	20230605	185300	755137725	3805	3805	3805	3805	0
76	20230605	185200	755137725	3805	3805	3805	3805	0
77	20230605	185100	755137725	3805	3805	3805	3805	0
78	20230605	185000	755137725	3805	3805	3805	3805	0
79	20230605	184900	755137725	3805	3805	3805	3805	0
80	20230605	184800	755137725	3805	3805	3805	3805	0
81	20230605	184700	755137725	3805	3805	3805	3805	0
82	20230605	184600	755137725	3805	3805	3805	3805	0
83	20230605	184500	755137725	3805	3805	3805	3805	0
84	20230605	184400	755137725	3805	3805	3805	3805	0
85	20230605	184300	755137725	3805	3805	3805	3805	0
86	20230605	184200	755137725	3805	3805	3805	3805	0
87	20230605	184100	755137725	3805	3805	3805	3805	0
88	20230605	184000	755137725	3805	3805	3805	3805	0
89	20230605	183900	755137725	3805	3805	3805	3805	0
90	20230605	183800	755137725	3805	3805	3805	3805	0
91	20230605	183700	755137725	3805	3805	3805	3805	0
92	20230605	183600	755137725	3805	3805	3805	3805	6897
93	20230605	183500	755137725	3805	3805	3805	3805	0
94	20230605	183400	755137725	3805	3805	3805	3805	0
95	20230605	183300	755137725	3805	3805	3805	3805	0
96	20230605	183200	755137725	3805	3805	3805	3805	0
97	20230605	183100	755137725	3805	3805	3805	3805	0
98	20230605	183000	755137725	3805	3805	3805	3805	0
99	20230605	182900	755137725	3805	3805	3805	3805	0
100	20230605	182800	755137725	3805	3805	3805	3805	0
101	20230605	182700	755137725	3805	3805	3805	3805	0
102	20230605	182600	755137725	3805	3805	3805	3805	0
103	20230605	182500	755137725	3805	3805	3805	3805	0
104	20230605	182400	755137725	3805	3805	3805	3805	0
105	20230605	182300	755137725	3805	3805	3805	3805	0
106	20230605	182200	755137725	3805	3805	3805	3805	0
107	20230605	182100	755137725	3805	3805	3805	3805	0
108	20230605	182000	755137725	3805	3805	3805	3805	0
109	20230605	181900	755137725	3805	3805	3805	3805	0
110	20230605	181800	755137725	3805	3805	3805	3805	0
111	20230605	181700	755137725	3805	3805	3805	3805	0
112	20230605	181600	755137725	3805	3805	3805	3805	0
113	20230605	181500	755137725	3805	3805	3805	3805	0
114	20230605	181400	755137725	3805	3805	3805	3805	0
115	20230605	181300	755137725	3805	3805	3805	3805	0
116	20230605	181200	755137725	3805	3805	3805	3805	0
117	20230605	181100	755137725	3805	3805	3805	3805	0
118	20230605	181000	755137725	3805	3805	3805	3805	0
119	20230605	180900	755137725	3805	3805	3805	3805	0
120	20230605	180800	755137725	3805	3805	3805	3805	0
121	20230605	180700	755137725	3805	3805	3805	3805	0
122	20230605	180600	755137725	3805	3805	3805	3805	6897
123	20230605	180500	755137725	3805	3805	3805	3805	0
124	20230605	180400	755137725	3805	3805	3805	3805	0
125	20230605	180300	755137725	3805	3805	3805	3805	0
126	20230605	180200	755137725	3805	3805	3805	3805	0
127	20230605	180100	755137725	3805	3805	3805	3805	0
128	20230605	180000	755137725	3805	3805	3805	3805	0
129	20230605	175900	755137725	3805	3805	3805	3805	0
130	20230605	175800	755137725	3805	3805	3805	3805	0
131	20230605	175700	755137725	3805	3805	3805	3805	0
132	20230605	175600	755137725	3805	3805	3805	3805	0
133	20230605	175500	755137725	3805	3805	3805	3805	0
134	20230605	175400	755137725	3805	3805	3805	3805	0
135	20230605	175300	755137725	3805	3805	3805	3805	0
136	20230605	175200	755137725	3805	3805	3805	3805	0
137	20230605	175100	755137725	3805	3805	3805	3805	0
138	20230605	175000	755137725	3805	3805	3805	3805	0
139	20230605	174900	755137725	3805	3805	3805	3805	0
140	20230605	174800	755137725	3805	3805	3805	3805	0
141	20230605	174700	755137725	3805	3805	3805	3805	0
142	20230605	174600	755137725	3805	3805	3805	3805	0
143	20230605	174500	755137725	3805	3805	3805	3805	0
144	20230605	174400	755137725	3805	3805	3805	3805	0
145	20230605	174300	755137725	3805	3805	3805	3805	0
146	20230605	174200	755137725	3805	3805	3805	3805	0
147	20230605	174100	755137725	3805	3805	3805	3805	0
148	20230605	174000	755137725	3805	3805	3805	3805	0
149	20230605	173900	755137725	3805	3805	3805	3805	0
150	20230605	173800	755137725	3805	3805	3805	3805	0
151	20230605	173700	755137725	3805	3805	3805	3805	0
152	20230605	173600	755137725	3805	3805	3805	3805	6897
153	20230605	173500	755137725	3805	3805	3805	3805	0
154	20230605	173400	755137725	3805	3805	3805	3805	0
155	20230605	173300	755137725	3805	3805	3805	3805	0
156	20230605	173200	755137725	3805	3805	3805	3805	0
157	20230605	173100	755137725	3805	3805	3805	3805	0
158	20230605	173000	755137725	3805	3805	3805	3805	0
159	20230605	172900	755137725	3805	3805	3805	3805	0
160	20230605	172800	755137725	3805	3805	3805	3805	0
161	20230605	172700	755137725	3805	3805	3805	3805	0
162	20230605	172600	755137725	3805	3805	3805	3805	0
163	20230605	172500	755137725	3805	3805	3805	3805	0
164	20230605	172400	755137725	3805	3805	3805	3805	0
165	20230605	172300	755137725	3805	3805	3805	3805	0
166	20230605	172200	755137725	3805	3805	3805	3805	0
167	20230605	172100	755137725	3805	3805	3805	3805	0
168	20230605	172000	755137725	3805	3805	3805	3805	0
169	20230605	171900	755137725	3805	3805	3805	3805	0
170	20230605	171800	755137725	3805	3805	3805	3805	0
171	20230605	171700	755137725	3805	3805	3805	3805	0
172	20230605	171600	755137725	3805	3805	3805	3805	0
173	20230605	171500	755137725	3805	3805	3805	3805	0
174	20230605	171400	755137725	3805	3805	3805	3805	0
175	20230605	171300	755137725	3805	3805	3805	3805	0
176	20230605	171200	755137725	3805	3805	3805	3805	0
177	20230605	171100	755137725	3805	3805	3805	3805	0
178	20230605	171000	755137725	3805	3805	3805	3805	0
179	20230605	170900	755137725	3805	3805	3805	3805	0
180	20230605	170800	755137725	3805	3805	3805	3805	0
181	20230605	170700	755137725	3805	3805	3805	3805	0
182	20230605	170600	755137725	3805	3805	3805	3805	6897
183	20230605	170500	755137725	3805	3805	3805	3805	0
184	20230605	170400	755137725	3805	3805	3805	3805	0
185	20230605	170300	755137725	3805	3805	3805	3805	0
186	20230605	170200	755137725	3805	3805	3805	3805	0
187	20230605	170100	755137725	3805	3805	3805	3805	0
188	20230605	170000	755137725	3805	3805	3805	3805	0
189	20230605	165900	755137725	3805	3805	3805	3805	0
190	20230605	165800	755137725	3805	3805	3805	3805	0
191	20230605	165700	755137725	3805	3805	3805	3805	0
192	20230605	165600	755137725	3805	3805	3805	3805	0
193	20230605	165500	755137725	3805	3805	3805	3805	0
194	20230605	165400	755137725	3805	3805	3805	3805	0
195	20230605	165300	755137725	3805	3805	3805	3805	0
196	20230605	165200	755137725	3805	3805	3805	3805	0
197	20230605	165100	755137725	3805	3805	3805	3805	0
198	20230605	165000	755137725	3805	3805	3805	3805	0
199	20230605	164900	755137725	3805	3805	3805	3805	0
200	20230605	164800	755137725	3805	3805	3805	3805	0
201	20230605	164700	755137725	3805	3805	3805	3805	0
202	20230605	164600	755137725	3805	3805	3805	3805	0
203	20230605	164500	755137725	3805	3805	3805	3805	0
204	20230605	164400	755137725	3805	3805	3805	3805	0
205	20230605	164300	755137725	3805	3805	3805	3805	0
206	20230605	164200	755137725	3805	3805	3805	3805	0
207	20230605	164100	755137725	3805	3805	3805	3805	0
208	20230605	164000	755137725	3805	3805	3805	3805	0
209	20230605	163900	755137725	3805	3805	3805	3805	0
210	20230605	163800	755137725	3805	3805	3805	3805	0
211	20230605	163700	755137725	3805	3805	3805	3805	0
212	20230605	163600	755137725	3805	3805	3805	3805	6897
213	20230605	163500	755137725	3805	3805	3805	3805	0
214	20230605	163400	755137725	3805	3805	3805	3805	0
215	20230605	163300	755137725	3805	3805	3805	3805	0
216	20230605	163200	755137725	3805	3805	3805	3805	0
217	20230605	163100	755137725	3805	3805	3805	3805	0
218	20230605	163000	755137725	3805	3805	3805	3805	0
219	20230605	162900	755137725	3805	3805	3805	3805	0
220	20230605	162800	755137725	3805	3805	3805	3805	0
221	20230605	162700	755137725	3805	3805	3805	3805	0
222	20230605	162600	755137725	3805	3805	3805	3805	0
223	20230605	162500	755137725	3805	3805	3805	3805	0
224	20230605	162400	755137725	3805	3805	3805	3805	0
225	20230605	162300	755137725	3805	3805	3805	3805	0
226	20230605	162200	755137725	3805	3805	3805	3805	0
227	20230605	162100	755137725	3805	3805	3805	3805	0
228	20230605	162000	755137725	3805	3805	3805	3805	0
229	20230605	161900	755137725	3805	3805	3805	3805	0
230	20230605	161800	755137725	3805	3805	3805	3805	0
231	20230605	161700	755137725	3805	3805	3805	3805	0
232	20230605	161600	755137725	3805	3805	3805	3805	0
233	20230605	161500	755137725	3805	3805	3805	3805	0
234	20230605	161400	755137725	3805	3805	3805	3805	0
235	20230605	161300	755137725	3805	3805	3805	3805	0
236	20230605	161200	755137725	3805	3805	3805	3805	0
237	20230605	161100	755137725	3805	3805	3805	3805	0
238	20230605	161000	755137725	3805	3805	3805	3805	0
239	20230605	160900	755137725	3805	3805	3805	3805	0
240	20230605	160800	755137725	3805	3805	3805	3805	0
241	20230605	160700	755137725	3805	3805	3805	3805	0
242	20230605	160600	755137725	3805	3805	3805	3805	6897
243	20230605	160500	755137725	3805	3805	3805	3805	0
244	20230605	160400	755137725	3805	3805	3805	3805	0
245	20230605	160300	755137725	3805	3805	3805	3805	0
246	20230605	160200	755137725	3805	3805	3805	3805	0
247	20230605	160100	755137725	3805	3805	3805	3805	0
248	20230605	160000	755137725	3805	3805	3805	3805	0
249	20230605	155900	755137725	3805	3805	3805	3805	0
250	20230605	155800	755137725	3805	3805	3805	3805	0
251	20230605	155700	755137725	3805	3805	3805	3805	0
252	20230605	155600	755137725	3805	3805	3805	3805	0
253	20230605	155500	755137725	3805	3805	3805	3805	0
254	20230605	155400	755137725	3805	3805	3805	3805	0
255	20230605	155300	755137725	3805	3805	3805	3805	0
256	20230605	155200	755137725	3805	3805	3805	3805	0
257	20230605	155100	755137725	3805	3805	3805	3805	0
258	20230605	155000	755137725	3805	3805	3805	3805	0
259	20230605	154900	755137725	3805	3805	3805	3805	0
260	20230605	154800	755137725	3805	3805	3805	3805	0
261	20230605	154700	755137725	3805	3805	3805	3805	0
262	20230605	154600	755137725	3805	3805	3805	3805	0
263	20230605	154500	755137725	3805	3805	3805	3805	0
264	20230605	154400	755137725	3805	3805	3805	3805	0
265	20230605	154300	755137725	3805	3805	3805	3805	0
266	20230605	154200	755137725	3805	3805	3805	3805	0
267	20230605	154100	755137725	3805	3805	3805	3805	0
268	20230605	154000	755137725	3805	3805	3805	3805	0
269	20230605	153900	755137725	3805	3805	3805	3805	0
270	20230605	153800	755137725	3805	3805	3805	3805	0
271	20230605	153700	755137725	3805	3805	3805	3805	0
272	20230605	153600	755137725	3805	3805	3805	3805	6897
273	20230605	153500	755137725	3805	3805	3805	3805	0
274	20230605	153400	755137725	3805	3805	3805	3805	0
275	20230605	153300	755137725	3805	3805	3805	3805	0
276	20230605	153200	755137725	3805	3805	3805	3805	0
277	20230605	153100	755137725	3805	3805	3805	3805	0
278	20230605	153000	755137725	3805	3805	3805	3805	6897
279	20230605	152900	728894640	3810	3810	3810	3810	0
280	20230605	152800	728894640	3810	3810	3810	3810	0
281	20230605	152700	728894640	3810	3810	3810	3810	0
282	20230605	152600	728894640	3810	3810	3810	3810	0
283	20230605	152500	728894640	3810	3810	3810	3810	0
284	20230605	152400	728894640	3810	3810	3810	3810	0
285	20230605	152300	728894640	3810	3810	3810	3810	0
286	20230605	152200	728894640	3810	3810	3810	3810	0
287	20230605	152100	728894640	3810	3810	3810	3810	0
288	20230605	152000	728894640	3810	3810	3810	3810	0
289	20230605	151900	728894640	3810	3805	3810	3790	1378
290	20230605	151800	723657095	3805	3800	3805	3800	2404
291	20230605	151700	714519325	3800	3790	3800	3790	2809
292	20230605	151600	703851435	3790	3790	3790	3790	6
293	20230605	151500	703828695	3795	3795	3795	3790	1654
294	20230605	151400	697553265	3785	3785	3785	3785	400
295	20230605	151300	696039265	3790	3790	3790	3790	624
296	20230605	151200	693674305	3785	3785	3785	3785	0
297	20230605	151100	693674305	3785	3800	3800	3780	216
298	20230605	151000	692857330	3775	3795	3795	3775	10002
299	20230605	150900	655025535	3800	3795	3800	3795	1502
300	20230605	150800	649325440	3795	3795	3795	3795	22
301	20230605	150700	649241950	3800	3795	3800	3795	534
302	20230605	150600	647215395	3800	3800	3800	3800	0
303	20230605	150500	647215395	3800	3800	3800	3800	0
304	20230605	150400	647215395	3800	3800	3800	3800	77
305	20230605	150300	646922795	3790	3790	3790	3790	0
306	20230605	150200	646922795	3790	3790	3790	3790	851
307	20230605	150100	643697505	3800	3800	3800	3800	0
308	20230605	150000	643697505	3800	3790	3800	3790	524
309	20230605	145900	641711535	3790	3790	3790	3790	0
310	20230605	145800	641711535	3790	3790	3790	3790	52
311	20230605	145700	641514455	3790	3800	3800	3790	928
312	20230605	145600	637997325	3800	3800	3800	3800	10
313	20230605	145500	637959325	3800	3800	3800	3800	0
314	20230605	145400	637959325	3800	3800	3800	3800	280
315	20230605	145300	636895325	3800	3800	3800	3800	104
316	20230605	145200	636500125	3800	3800	3800	3800	179
317	20230605	145100	635819925	3795	3795	3795	3795	21
318	20230605	145000	635740230	3800	3800	3800	3800	10
319	20230605	144900	635702230	3795	3795	3795	3795	395
320	20230605	144800	634203205	3790	3790	3790	3790	0
321	20230605	144700	634203205	3790	3790	3790	3790	111
322	20230605	144600	633782515	3790	3790	3790	3790	0
323	20230605	144500	633782515	3790	3790	3790	3790	0
324	20230605	144400	633782515	3790	3790	3790	3790	0
325	20230605	144300	633782515	3790	3795	3795	3790	961
326	20230605	144200	630137825	3790	3790	3790	3790	316
327	20230605	144100	628940185	3800	3800	3800	3800	0
328	20230605	144000	628940185	3800	3800	3800	3800	0
329	20230605	143900	628940185	3800	3790	3800	3790	600
330	20230605	143800	626663185	3800	3800	3800	3800	105
331	20230605	143700	626264185	3800	3800	3800	3800	0
332	20230605	143600	626264185	3800	3800	3800	3800	0
333	20230605	143500	626264185	3800	3800	3800	3800	0
334	20230605	143400	626264185	3800	3800	3800	3800	0
335	20230605	143300	626264185	3800	3800	3800	3800	0
336	20230605	143200	626264185	3800	3800	3800	3800	4
337	20230605	143100	626248985	3790	3790	3790	3790	44
338	20230605	143000	626082225	3790	3790	3790	3790	0
339	20230605	142900	626082225	3790	3790	3790	3790	566
340	20230605	142800	623937085	3795	3795	3795	3795	0
341	20230605	142700	623937085	3795	3795	3795	3795	3
342	20230605	142600	623925700	3790	3790	3790	3790	700
343	20230605	142500	621272700	3790	3790	3790	3790	15
344	20230605	142400	621215850	3800	3800	3800	3800	0
345	20230605	142300	621215850	3800	3800	3800	3800	0
346	20230605	142200	621215850	3800	3800	3800	3800	44
347	20230605	142100	621048650	3805	3805	3805	3805	0
348	20230605	142000	621048650	3805	3805	3805	3805	0
349	20230605	141900	621048650	3805	3805	3805	3805	0
350	20230605	141800	621048650	3805	3805	3805	3805	0
351	20230605	141700	621048650	3805	3805	3805	3805	0
352	20230605	141600	621048650	3805	3805	3805	3805	0
353	20230605	141500	621048650	3805	3805	3805	3805	0
354	20230605	141400	621048650	3805	3805	3805	3805	600
355	20230605	141300	618765650	3805	3805	3805	3805	0
356	20230605	141200	618765650	3805	3805	3805	3805	1
357	20230605	141100	618761845	3790	3790	3790	3790	2
358	20230605	141000	618754265	3805	3805	3805	3805	8
359	20230605	140900	618723825	3785	3790	3805	3785	2024
360	20230605	140800	611052565	3790	3790	3790	3790	0
361	20230605	140700	611052565	3790	3790	3790	3790	0
362	20230605	140600	611052565	3790	3790	3790	3790	0
363	20230605	140500	611052565	3790	3790	3790	3790	182
364	20230605	140400	610362785	3805	3805	3805	3805	0
365	20230605	140300	610362785	3805	3805	3805	3805	0
366	20230605	140200	610362785	3805	3805	3805	3805	0
367	20230605	140100	610362785	3805	3805	3805	3805	0
368	20230605	140000	610362785	3805	3805	3805	3805	0
369	20230605	135900	610362785	3805	3805	3805	3805	79
370	20230605	135800	610062190	3805	3805	3805	3805	0
371	20230605	135700	610062190	3805	3805	3805	3805	0
372	20230605	135600	610062190	3805	3800	3805	3800	225
373	20230605	135500	609206365	3795	3795	3795	3795	2
374	20230605	135400	609198775	3800	3800	3800	3800	1
375	20230605	135300	609194975	3795	3795	3795	3795	40
376	20230605	135200	609043175	3790	3790	3790	3790	300
377	20230605	135100	607906175	3790	3790	3790	3790	145
378	20230605	135000	607356625	3805	3805	3805	3805	0
379	20230605	134900	607356625	3805	3805	3805	3805	108
380	20230605	134800	606945685	3805	3805	3805	3805	1
381	20230605	134700	606941880	3805	3805	3805	3805	3
382	20230605	134600	606930465	3810	3810	3810	3810	0
383	20230605	134500	606930465	3810	3810	3810	3810	0
384	20230605	134400	606930465	3810	3795	3810	3770	10168
385	20230605	134300	568495580	3810	3805	3810	3790	5001
386	20230605	134200	549512245	3810	3810	3810	3810	130
387	20230605	134100	549016945	3810	3805	3810	3805	184
388	20230605	134000	548316815	3805	3805	3805	3805	0
389	20230605	133900	548316815	3805	3805	3805	3805	20
390	20230605	133800	548240715	3805	3805	3805	3805	1
391	20230605	133700	548236910	3805	3805	3805	3805	0
392	20230605	133600	548236910	3805	3805	3805	3800	725
393	20230605	133500	545480905	3805	3805	3805	3805	2
394	20230605	133400	545473295	3805	3805	3805	3805	0
395	20230605	133300	545473295	3805	3810	3810	3805	817
396	20230605	133200	542364605	3805	3805	3805	3805	365
397	20230605	133100	540975780	3805	3805	3805	3805	53
398	20230605	133000	540774115	3810	3805	3810	3805	2572
399	20230605	132900	530987650	3805	3805	3805	3805	277
400	20230605	132800	529933665	3810	3810	3810	3810	0
401	20230605	132700	529933665	3810	3810	3810	3810	1
402	20230605	132600	529929855	3810	3810	3810	3810	25
403	20230605	132500	529834605	3810	3810	3810	3810	0
404	20230605	132400	529834605	3810	3805	3810	3805	91
405	20230605	132300	529487945	3810	3805	3810	3805	101
406	20230605	132200	529103635	3810	3810	3810	3810	8
407	20230605	132100	529073155	3810	3810	3810	3810	1
408	20230605	132000	529069345	3810	3805	3810	3805	27
409	20230605	131900	528966485	3805	3805	3805	3805	56
410	20230605	131800	528753405	3815	3815	3815	3815	0
411	20230605	131700	528753405	3815	3815	3815	3815	0
412	20230605	131600	528753405	3815	3810	3815	3810	340
413	20230605	131500	527458000	3810	3810	3815	3810	163
414	20230605	131400	526836965	3810	3810	3810	3810	10
415	20230605	131300	526798865	3810	3810	3810	3810	806
416	20230605	131200	523728005	3810	3805	3810	3805	323
417	20230605	131100	522498975	3810	3810	3810	3810	327
418	20230605	131000	521253105	3815	3815	3815	3815	0
419	20230605	130900	521253105	3815	3815	3815	3815	37
420	20230605	130800	521111950	3815	3815	3815	3815	50
421	20230605	130700	520921200	3815	3815	3815	3815	278
422	20230605	130600	519860630	3820	3805	3820	3805	6483
423	20230605	130500	495176510	3805	3805	3805	3805	0
424	20230605	130400	495176510	3805	3805	3805	3805	0
425	20230605	130300	495176510	3805	3805	3805	3805	30
426	20230605	130200	495062360	3805	3805	3805	3805	0
427	20230605	130100	495062360	3805	3795	3805	3795	261
428	20230605	130000	494070865	3795	3795	3795	3795	0
429	20230605	125900	494070865	3795	3795	3795	3795	0
430	20230605	125800	494070865	3795	3795	3795	3795	0
431	20230605	125700	494070865	3795	3795	3795	3795	4
432	20230605	125600	494055685	3795	3795	3795	3795	0
433	20230605	125500	494055685	3795	3800	3800	3795	907
434	20230605	125400	490611035	3800	3800	3800	3800	0
435	20230605	125300	490611035	3800	3800	3800	3800	0
436	20230605	125200	490611035	3800	3800	3800	3800	1
437	20230605	125100	490607235	3800	3800	3800	3800	0
438	20230605	125000	490607235	3800	3800	3800	3800	2
439	20230605	124900	490599635	3800	3800	3800	3800	11
440	20230605	124800	490557835	3805	3805	3805	3805	1
441	20230605	124700	490554030	3790	3800	3800	3790	578
442	20230605	124600	488358560	3805	3805	3805	3805	0
443	20230605	124500	488358560	3805	3805	3805	3805	0
444	20230605	124400	488358560	3805	3805	3805	3805	10
445	20230605	124300	488320510	3805	3805	3805	3805	0
446	20230605	124200	488320510	3805	3800	3805	3800	37
447	20230605	124100	488179905	3800	3800	3800	3800	79
448	20230605	124000	487879705	3790	3800	3800	3790	151
449	20230605	123900	487307405	3785	3795	3795	3785	969
450	20230605	123800	483638090	3800	3800	3800	3800	31
451	20230605	123700	483520290	3805	3805	3805	3805	1
452	20230605	123600	483516485	3785	3795	3795	3785	1500
453	20230605	123500	477835210	3795	3795	3795	3795	61
454	20230605	123400	477603715	3790	3790	3790	3790	0
455	20230605	123300	477603715	3790	3795	3795	3790	800
456	20230605	123200	474571475	3800	3795	3800	3795	204
457	20230605	123100	473797280	3805	3805	3805	3805	0
458	20230605	123000	473797280	3805	3795	3805	3795	21
459	20230605	122900	473717575	3795	3795	3795	3795	1
460	20230605	122800	473713780	3795	3795	3795	3795	0
461	20230605	122700	473713780	3795	3795	3795	3795	0
462	20230605	122600	473713780	3795	3795	3795	3795	0
463	20230605	122500	473713780	3795	3795	3795	3795	3
464	20230605	122400	473702395	3790	3790	3790	3790	0
465	20230605	122300	473702395	3790	3790	3790	3790	300
466	20230605	122200	472565395	3790	3795	3795	3790	200
467	20230605	122100	471807325	3805	3805	3805	3805	0
468	20230605	122000	471807325	3805	3805	3805	3805	0
469	20230605	121900	471807325	3805	3805	3805	3805	1
470	20230605	121800	471803520	3795	3795	3795	3795	20
471	20230605	121700	471727620	3790	3795	3795	3790	500
472	20230605	121600	469832615	3795	3795	3795	3790	210
473	20230605	121500	469036315	3805	3805	3805	3805	0
474	20230605	121400	469036315	3805	3805	3805	3805	0
475	20230605	121300	469036315	3805	3805	3805	3805	0
476	20230605	121200	469036315	3805	3805	3805	3805	105
477	20230605	121100	468636790	3805	3805	3805	3805	0
478	20230605	121000	468636790	3805	3805	3805	3805	0
479	20230605	120900	468636790	3805	3795	3805	3790	703
480	20230605	120800	465969630	3805	3805	3805	3805	0
481	20230605	120700	465969630	3805	3805	3805	3805	0
482	20230605	120600	465969630	3805	3805	3805	3805	0
483	20230605	120500	465969630	3805	3800	3805	3795	1344
484	20230605	120400	460865820	3805	3805	3805	3805	0
485	20230605	120300	460865820	3805	3805	3805	3805	0
486	20230605	120200	460865820	3805	3805	3805	3800	7
487	20230605	120100	460839190	3805	3805	3805	3805	550
488	20230605	120000	458746440	3805	3805	3805	3805	5
489	20230605	115900	458727415	3805	3805	3805	3805	0
490	20230605	115800	458727415	3805	3805	3805	3805	1
491	20230605	115700	458723610	3810	3810	3810	3810	0
492	20230605	115600	458723610	3810	3800	3810	3800	201
493	20230605	115500	457959800	3800	3800	3800	3800	346
494	20230605	115400	456645000	3800	3800	3800	3800	6
495	20230605	115300	456622200	3800	3800	3800	3800	0
496	20230605	115200	456622200	3800	3800	3800	3800	1
497	20230605	115100	456618400	3810	3810	3810	3810	10
498	20230605	115000	456580300	3800	3805	3805	3800	673
499	20230605	114900	454019785	3805	3805	3805	3805	1
500	20230605	114800	454015980	3805	3805	3805	3805	0
501	20230605	114700	454015980	3805	3805	3805	3805	0
502	20230605	114600	454015980	3805	3805	3805	3805	0
503	20230605	114500	454015980	3805	3805	3805	3805	0
504	20230605	114400	454015980	3805	3805	3805	3805	0
505	20230605	114300	454015980	3805	3805	3805	3805	0
506	20230605	114200	454015980	3805	3805	3805	3805	0
507	20230605	114100	454015980	3805	3805	3805	3805	8
508	20230605	114000	453985540	3800	3800	3800	3800	100
509	20230605	113900	453605540	3800	3805	3805	3800	153
510	20230605	113800	453024045	3810	3810	3810	3810	0
511	20230605	113700	453024045	3810	3810	3810	3810	0
512	20230605	113600	453024045	3810	3805	3810	3805	2
513	20230605	113500	453016430	3810	3810	3810	3810	0
514	20230605	113400	453016430	3810	3810	3810	3810	0
515	20230605	113300	453016430	3810	3810	3810	3800	5
516	20230605	113200	452997410	3805	3810	3810	3805	2
517	20230605	113100	452989795	3805	3805	3805	3805	61
518	20230605	113000	452757690	3800	3800	3800	3800	0
519	20230605	112900	452757690	3800	3805	3805	3800	460
520	20230605	112800	451007795	3805	3805	3805	3805	1
521	20230605	112700	451003990	3795	3795	3795	3795	0
522	20230605	112600	451003990	3795	3795	3795	3795	1
523	20230605	112500	451000195	3795	3795	3795	3795	70
524	20230605	112400	450734545	3795	3795	3795	3795	23
525	20230605	112300	450647260	3790	3795	3795	3790	1462
526	20230605	112200	445099060	3810	3800	3810	3800	13
527	20230605	112100	445049640	3810	3810	3810	3810	1
528	20230605	112000	445045830	3810	3800	3810	3800	1204
529	20230605	111900	440470615	3800	3800	3800	3800	0
530	20230605	111800	440470615	3800	3800	3800	3800	3
531	20230605	111700	440459215	3810	3810	3810	3810	1
532	20230605	111600	440455405	3800	3800	3800	3800	1
533	20230605	111500	440451605	3800	3800	3800	3800	0
534	20230605	111400	440451605	3800	3805	3805	3800	250
535	20230605	111300	439500955	3805	3805	3805	3805	15
536	20230605	111200	439443880	3805	3805	3805	3805	155
537	20230605	111100	438854105	3805	3805	3805	3805	110
538	20230605	111000	438435555	3810	3810	3810	3810	1
539	20230605	110900	438431745	3805	3805	3805	3805	1564
540	20230605	110800	432480725	3805	3810	3810	3805	4043
541	20230605	110700	417096980	3810	3810	3810	3810	0
542	20230605	110600	417096980	3810	3810	3810	3810	1
543	20230605	110500	417093170	3810	3810	3810	3810	35
544	20230605	110400	416959820	3810	3810	3810	3810	43
545	20230605	110300	416795990	3810	3810	3810	3810	0
546	20230605	110200	416795990	3810	3815	3820	3810	431
547	20230605	110100	415153720	3815	3815	3815	3815	7
548	20230605	110000	415127015	3820	3820	3820	3820	0
549	20230605	105900	415127015	3820	3820	3820	3820	0
550	20230605	105800	415127015	3820	3820	3820	3820	47
551	20230605	105700	414947475	3810	3820	3820	3810	624
552	20230605	105600	412570020	3820	3815	3820	3815	1834
553	20230605	105500	405570810	3815	3815	3815	3815	547
554	20230605	105400	403484005	3815	3810	3815	3810	201
555	20230605	105300	402718190	3815	3815	3815	3815	1
556	20230605	105200	402714375	3805	3805	3805	3805	297
557	20230605	105100	401584290	3805	3805	3805	3805	133
558	20230605	105000	401078225	3805	3810	3810	3805	120
559	20230605	104900	400621375	3810	3810	3810	3810	120
560	20230605	104800	400164175	3810	3805	3810	3800	3283
561	20230605	104700	387679820	3810	3810	3810	3805	8
562	20230605	104600	387649350	3810	3810	3810	3805	272
563	20230605	104500	386613075	3810	3820	3820	3810	643
564	20230605	104400	384157735	3820	3820	3820	3820	0
565	20230605	104300	384157735	3820	3820	3820	3820	13
566	20230605	104200	384108075	3820	3820	3820	3820	1
567	20230605	104100	384104255	3805	3805	3805	3805	11
568	20230605	104000	384062400	3820	3820	3820	3820	0
569	20230605	103900	384062400	3820	3820	3820	3820	200
570	20230605	103800	383298400	3820	3820	3820	3820	0
571	20230605	103700	383298400	3820	3820	3820	3820	0
572	20230605	103600	383298400	3820	3810	3820	3805	1849
573	20230605	103500	376259800	3820	3820	3820	3820	0
574	20230605	103400	376259800	3820	3820	3820	3820	0
575	20230605	103300	376259800	3820	3820	3820	3820	0
576	20230605	103200	376259800	3820	3820	3820	3820	2102
577	20230605	103100	368230160	3820	3820	3820	3810	1804
578	20230605	103000	361348890	3815	3815	3815	3810	17
579	20230605	102900	361284045	3820	3810	3820	3810	336
580	20230605	102800	360003875	3805	3805	3805	3805	0
581	20230605	102700	360003875	3805	3815	3815	3805	344
582	20230605	102600	358694330	3825	3825	3825	3825	1300
583	20230605	102500	353721830	3825	3825	3830	3820	2114
584	20230605	102400	345635835	3825	3820	3825	3820	1264
585	20230605	102300	340804785	3820	3815	3820	3815	608
586	20230605	102200	338482885	3815	3815	3815	3815	10
587	20230605	102100	338444735	3820	3810	3820	3810	5381
588	20230605	102000	317919670	3810	3810	3810	3810	0
589	20230605	101900	317919670	3810	3810	3810	3810	15
590	20230605	101800	317862520	3810	3810	3810	3810	34
591	20230605	101700	317732980	3810	3810	3810	3810	302
592	20230605	101600	316582360	3810	3810	3810	3810	124
593	20230605	101500	316109920	3800	3810	3810	3800	502
594	20230605	101400	314202310	3810	3810	3810	3810	4
595	20230605	101300	314187070	3805	3805	3805	3805	51
596	20230605	101200	313993015	3805	3800	3805	3800	4244
597	20230605	101100	297860110	3800	3800	3800	3800	1
598	20230605	101000	297856310	3790	3790	3790	3790	1
599	20230605	100900	297852520	3795	3795	3795	3795	4667
600	20230605	100800	280141255	3795	3795	3795	3795	0
601	20230605	100700	280141255	3795	3790	3795	3790	598
602	20230605	100600	277871980	3790	3790	3790	3790	1001
603	20230605	100500	274078190	3795	3795	3795	3790	902
604	20230605	100400	270659600	3790	3795	3795	3790	259
605	20230605	100300	269677960	3785	3785	3785	3785	0
606	20230605	100200	269677960	3785	3785	3785	3785	0
607	20230605	100100	269677960	3785	3790	3790	3785	2191
608	20230605	100000	261385020	3790	3790	3790	3790	600
609	20230605	095900	259111020	3790	3790	3790	3790	8
610	20230605	095800	259080700	3790	3790	3790	3790	15
611	20230605	095700	259023850	3790	3790	3790	3790	1320
612	20230605	095600	254021050	3790	3790	3790	3790	121
613	20230605	095500	253562460	3790	3790	3790	3790	6
614	20230605	095400	253539720	3790	3795	3795	3790	21
615	20230605	095300	253460125	3790	3790	3790	3790	953
616	20230605	095200	249848255	3795	3790	3795	3790	297
617	20230605	095100	248722325	3790	3790	3790	3790	5
618	20230605	095000	248703375	3780	3780	3780	3780	120
619	20230605	094900	248249775	3780	3780	3780	3780	1
620	20230605	094800	248245995	3780	3790	3790	3780	210
621	20230605	094700	247452095	3785	3785	3785	3785	104
622	20230605	094600	247058455	3785	3785	3785	3785	1
623	20230605	094500	247054670	3785	3795	3795	3785	80
624	20230605	094400	246751330	3795	3780	3795	3780	527
625	20230605	094300	244755090	3780	3780	3780	3780	58
626	20230605	094200	244535850	3770	3775	3775	3770	960
627	20230605	094100	240913395	3780	3780	3780	3780	81
628	20230605	094000	240607215	3780	3785	3785	3775	1404
629	20230605	093900	235302695	3775	3775	3775	3775	43
630	20230605	093800	235140370	3775	3785	3785	3775	394
631	20230605	093700	233652670	3785	3785	3785	3785	0
632	20230605	093600	233652670	3785	3785	3785	3785	1
633	20230605	093500	233648885	3790	3790	3790	3790	0
634	20230605	093400	233648885	3790	3790	3790	3790	0
635	20230605	093300	233648885	3790	3790	3790	3790	320
636	20230605	093200	232436085	3790	3790	3795	3790	339
637	20230605	093100	231151260	3790	3790	3790	3790	100
638	20230605	093000	230772260	3775	3795	3795	3775	38
639	20230605	092900	230628290	3780	3780	3780	3775	734
640	20230605	092800	227857205	3780	3780	3780	3780	230
641	20230605	092700	226987805	3780	3780	3780	3780	100
642	20230605	092600	226609805	3780	3780	3780	3780	1187
643	20230605	092500	222122945	3780	3780	3780	3780	0
644	20230605	092400	222122945	3780	3780	3780	3780	296
645	20230605	092300	221004065	3780	3780	3780	3780	100
646	20230605	092200	220626065	3780	3800	3800	3780	22
647	20230605	092100	220542860	3780	3775	3800	3775	3002
648	20230605	092000	209139490	3785	3785	3785	3785	3
649	20230605	091900	209128135	3775	3785	3785	3775	1237
650	20230605	091800	204455260	3790	3800	3800	3790	1088
651	20230605	091700	200328200	3795	3795	3795	3795	222
652	20230605	091600	199485710	3790	3795	3795	3785	239
653	20230605	091500	198579790	3795	3795	3795	3795	0
654	20230605	091400	198579790	3795	3800	3800	3795	22
655	20230605	091300	198496195	3800	3785	3800	3770	6578
656	20230605	091200	173651500	3790	3795	3795	3790	134
657	20230605	091100	173143510	3795	3795	3795	3795	20
658	20230605	091000	173067610	3790	3790	3790	3790	120
659	20230605	090900	172612810	3790	3790	3790	3790	1897
660	20230605	090800	165423180	3790	3810	3810	3790	1310
661	20230605	090700	160454750	3810	3800	3810	3795	2045
662	20230605	090600	152687975	3800	3795	3800	3795	246
663	20230605	090500	151754370	3800	3800	3800	3800	0
664	20230605	090400	151754370	3800	3795	3810	3770	1270
665	20230605	090300	146932550	3800	3810	3850	3800	24352
666	20230605	090200	53798120	3805	3785	3815	3780	3862
667	20230605	090100	39121300	3775	3775	3780	3775	1973
668	20230605	090000	31673220	3770	3800	3800	3765	8346