KissMeData/205500/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200800	539385455	2340	2340	2340	2340	10244
3	20230605	200700	539385455	2340	2340	2340	2340	0
4	20230605	200600	539385455	2340	2340	2340	2340	0
5	20230605	200500	539385455	2340	2340	2340	2340	0
6	20230605	200400	539385455	2340	2340	2340	2340	0
7	20230605	200300	539385455	2340	2340	2340	2340	0
8	20230605	200200	539385455	2340	2340	2340	2340	0
9	20230605	200100	539385455	2340	2340	2340	2340	0
10	20230605	200000	539385455	2340	2340	2340	2340	0
11	20230605	195900	539385455	2340	2340	2340	2340	0
12	20230605	195800	539385455	2340	2340	2340	2340	0
13	20230605	195700	539385455	2340	2340	2340	2340	0
14	20230605	195600	539385455	2340	2340	2340	2340	0
15	20230605	195500	539385455	2340	2340	2340	2340	0
16	20230605	195400	539385455	2340	2340	2340	2340	0
17	20230605	195300	539385455	2340	2340	2340	2340	0
18	20230605	195200	539385455	2340	2340	2340	2340	0
19	20230605	195100	539385455	2340	2340	2340	2340	0
20	20230605	195000	539385455	2340	2340	2340	2340	0
21	20230605	194900	539385455	2340	2340	2340	2340	0
22	20230605	194800	539385455	2340	2340	2340	2340	0
23	20230605	194700	539385455	2340	2340	2340	2340	0
24	20230605	194600	539385455	2340	2340	2340	2340	0
25	20230605	194500	539385455	2340	2340	2340	2340	0
26	20230605	194400	539385455	2340	2340	2340	2340	0
27	20230605	194300	539385455	2340	2340	2340	2340	0
28	20230605	194200	539385455	2340	2340	2340	2340	0
29	20230605	194100	539385455	2340	2340	2340	2340	0
30	20230605	194000	539385455	2340	2340	2340	2340	0
31	20230605	193900	539385455	2340	2340	2340	2340	0
32	20230605	193800	539385455	2340	2340	2340	2340	10244
33	20230605	193700	539385455	2340	2340	2340	2340	0
34	20230605	193600	539385455	2340	2340	2340	2340	0
35	20230605	193500	539385455	2340	2340	2340	2340	0
36	20230605	193400	539385455	2340	2340	2340	2340	0
37	20230605	193300	539385455	2340	2340	2340	2340	0
38	20230605	193200	539385455	2340	2340	2340	2340	0
39	20230605	193100	539385455	2340	2340	2340	2340	0
40	20230605	193000	539385455	2340	2340	2340	2340	0
41	20230605	192900	539385455	2340	2340	2340	2340	0
42	20230605	192800	539385455	2340	2340	2340	2340	0
43	20230605	192700	539385455	2340	2340	2340	2340	0
44	20230605	192600	539385455	2340	2340	2340	2340	0
45	20230605	192500	539385455	2340	2340	2340	2340	0
46	20230605	192400	539385455	2340	2340	2340	2340	0
47	20230605	192300	539385455	2340	2340	2340	2340	0
48	20230605	192200	539385455	2340	2340	2340	2340	0
49	20230605	192100	539385455	2340	2340	2340	2340	0
50	20230605	192000	539385455	2340	2340	2340	2340	0
51	20230605	191900	539385455	2340	2340	2340	2340	0
52	20230605	191800	539385455	2340	2340	2340	2340	0
53	20230605	191700	539385455	2340	2340	2340	2340	0
54	20230605	191600	539385455	2340	2340	2340	2340	0
55	20230605	191500	539385455	2340	2340	2340	2340	0
56	20230605	191400	539385455	2340	2340	2340	2340	0
57	20230605	191300	539385455	2340	2340	2340	2340	0
58	20230605	191200	539385455	2340	2340	2340	2340	0
59	20230605	191100	539385455	2340	2340	2340	2340	0
60	20230605	191000	539385455	2340	2340	2340	2340	0
61	20230605	190900	539385455	2340	2340	2340	2340	0
62	20230605	190800	539385455	2340	2340	2340	2340	10244
63	20230605	190700	539385455	2340	2340	2340	2340	0
64	20230605	190600	539385455	2340	2340	2340	2340	0
65	20230605	190500	539385455	2340	2340	2340	2340	0
66	20230605	190400	539385455	2340	2340	2340	2340	0
67	20230605	190300	539385455	2340	2340	2340	2340	0
68	20230605	190200	539385455	2340	2340	2340	2340	0
69	20230605	190100	539385455	2340	2340	2340	2340	0
70	20230605	190000	539385455	2340	2340	2340	2340	0
71	20230605	185900	539385455	2340	2340	2340	2340	0
72	20230605	185800	539385455	2340	2340	2340	2340	0
73	20230605	185700	539385455	2340	2340	2340	2340	0
74	20230605	185600	539385455	2340	2340	2340	2340	0
75	20230605	185500	539385455	2340	2340	2340	2340	0
76	20230605	185400	539385455	2340	2340	2340	2340	0
77	20230605	185300	539385455	2340	2340	2340	2340	0
78	20230605	185200	539385455	2340	2340	2340	2340	0
79	20230605	185100	539385455	2340	2340	2340	2340	0
80	20230605	185000	539385455	2340	2340	2340	2340	0
81	20230605	184900	539385455	2340	2340	2340	2340	0
82	20230605	184800	539385455	2340	2340	2340	2340	0
83	20230605	184700	539385455	2340	2340	2340	2340	0
84	20230605	184600	539385455	2340	2340	2340	2340	0
85	20230605	184500	539385455	2340	2340	2340	2340	0
86	20230605	184400	539385455	2340	2340	2340	2340	0
87	20230605	184300	539385455	2340	2340	2340	2340	0
88	20230605	184200	539385455	2340	2340	2340	2340	0
89	20230605	184100	539385455	2340	2340	2340	2340	0
90	20230605	184000	539385455	2340	2340	2340	2340	0
91	20230605	183900	539385455	2340	2340	2340	2340	0
92	20230605	183800	539385455	2340	2340	2340	2340	10244
93	20230605	183700	539385455	2340	2340	2340	2340	0
94	20230605	183600	539385455	2340	2340	2340	2340	0
95	20230605	183500	539385455	2340	2340	2340	2340	0
96	20230605	183400	539385455	2340	2340	2340	2340	0
97	20230605	183300	539385455	2340	2340	2340	2340	0
98	20230605	183200	539385455	2340	2340	2340	2340	0
99	20230605	183100	539385455	2340	2340	2340	2340	0
100	20230605	183000	539385455	2340	2340	2340	2340	0
101	20230605	182900	539385455	2340	2340	2340	2340	0
102	20230605	182800	539385455	2340	2340	2340	2340	0
103	20230605	182700	539385455	2340	2340	2340	2340	0
104	20230605	182600	539385455	2340	2340	2340	2340	0
105	20230605	182500	539385455	2340	2340	2340	2340	0
106	20230605	182400	539385455	2340	2340	2340	2340	0
107	20230605	182300	539385455	2340	2340	2340	2340	0
108	20230605	182200	539385455	2340	2340	2340	2340	0
109	20230605	182100	539385455	2340	2340	2340	2340	0
110	20230605	182000	539385455	2340	2340	2340	2340	0
111	20230605	181900	539385455	2340	2340	2340	2340	0
112	20230605	181800	539385455	2340	2340	2340	2340	0
113	20230605	181700	539385455	2340	2340	2340	2340	0
114	20230605	181600	539385455	2340	2340	2340	2340	0
115	20230605	181500	539385455	2340	2340	2340	2340	0
116	20230605	181400	539385455	2340	2340	2340	2340	0
117	20230605	181300	539385455	2340	2340	2340	2340	0
118	20230605	181200	539385455	2340	2340	2340	2340	0
119	20230605	181100	539385455	2340	2340	2340	2340	0
120	20230605	181000	539385455	2340	2340	2340	2340	0
121	20230605	180900	539385455	2340	2340	2340	2340	0
122	20230605	180800	539385455	2340	2340	2340	2340	10244
123	20230605	180700	539385455	2340	2340	2340	2340	0
124	20230605	180600	539385455	2340	2340	2340	2340	0
125	20230605	180500	539385455	2340	2340	2340	2340	0
126	20230605	180400	539385455	2340	2340	2340	2340	0
127	20230605	180300	539385455	2340	2340	2340	2340	0
128	20230605	180200	539385455	2340	2340	2340	2340	0
129	20230605	180100	539385455	2340	2340	2340	2340	0
130	20230605	180000	539385455	2340	2340	2340	2340	0
131	20230605	175900	539385455	2340	2340	2340	2340	0
132	20230605	175800	539385455	2340	2340	2340	2340	0
133	20230605	175700	539385455	2340	2340	2340	2340	0
134	20230605	175600	539385455	2340	2340	2340	2340	0
135	20230605	175500	539385455	2340	2340	2340	2340	0
136	20230605	175400	539385455	2340	2340	2340	2340	0
137	20230605	175300	539385455	2340	2340	2340	2340	0
138	20230605	175200	539385455	2340	2340	2340	2340	0
139	20230605	175100	539385455	2340	2340	2340	2340	0
140	20230605	175000	539385455	2340	2340	2340	2340	0
141	20230605	174900	539385455	2340	2340	2340	2340	0
142	20230605	174800	539385455	2340	2340	2340	2340	0
143	20230605	174700	539385455	2340	2340	2340	2340	0
144	20230605	174600	539385455	2340	2340	2340	2340	0
145	20230605	174500	539385455	2340	2340	2340	2340	0
146	20230605	174400	539385455	2340	2340	2340	2340	0
147	20230605	174300	539385455	2340	2340	2340	2340	0
148	20230605	174200	539385455	2340	2340	2340	2340	0
149	20230605	174100	539385455	2340	2340	2340	2340	0
150	20230605	174000	539385455	2340	2340	2340	2340	0
151	20230605	173900	539385455	2340	2340	2340	2340	0
152	20230605	173800	539385455	2340	2340	2340	2340	10244
153	20230605	173700	539385455	2340	2340	2340	2340	0
154	20230605	173600	539385455	2340	2340	2340	2340	0
155	20230605	173500	539385455	2340	2340	2340	2340	0
156	20230605	173400	539385455	2340	2340	2340	2340	0
157	20230605	173300	539385455	2340	2340	2340	2340	0
158	20230605	173200	539385455	2340	2340	2340	2340	0
159	20230605	173100	539385455	2340	2340	2340	2340	0
160	20230605	173000	539385455	2340	2340	2340	2340	0
161	20230605	172900	539385455	2340	2340	2340	2340	0
162	20230605	172800	539385455	2340	2340	2340	2340	0
163	20230605	172700	539385455	2340	2340	2340	2340	0
164	20230605	172600	539385455	2340	2340	2340	2340	0
165	20230605	172500	539385455	2340	2340	2340	2340	0
166	20230605	172400	539385455	2340	2340	2340	2340	0
167	20230605	172300	539385455	2340	2340	2340	2340	0
168	20230605	172200	539385455	2340	2340	2340	2340	0
169	20230605	172100	539385455	2340	2340	2340	2340	0
170	20230605	172000	539385455	2340	2340	2340	2340	0
171	20230605	171900	539385455	2340	2340	2340	2340	0
172	20230605	171800	539385455	2340	2340	2340	2340	0
173	20230605	171700	539385455	2340	2340	2340	2340	0
174	20230605	171600	539385455	2340	2340	2340	2340	0
175	20230605	171500	539385455	2340	2340	2340	2340	0
176	20230605	171400	539385455	2340	2340	2340	2340	0
177	20230605	171300	539385455	2340	2340	2340	2340	0
178	20230605	171200	539385455	2340	2340	2340	2340	0
179	20230605	171100	539385455	2340	2340	2340	2340	0
180	20230605	171000	539385455	2340	2340	2340	2340	0
181	20230605	170900	539385455	2340	2340	2340	2340	0
182	20230605	170800	539385455	2340	2340	2340	2340	10244
183	20230605	170700	539385455	2340	2340	2340	2340	0
184	20230605	170600	539385455	2340	2340	2340	2340	0
185	20230605	170500	539385455	2340	2340	2340	2340	0
186	20230605	170400	539385455	2340	2340	2340	2340	0
187	20230605	170300	539385455	2340	2340	2340	2340	0
188	20230605	170200	539385455	2340	2340	2340	2340	0
189	20230605	170100	539385455	2340	2340	2340	2340	0
190	20230605	170000	539385455	2340	2340	2340	2340	0
191	20230605	165900	539385455	2340	2340	2340	2340	0
192	20230605	165800	539385455	2340	2340	2340	2340	0
193	20230605	165700	539385455	2340	2340	2340	2340	0
194	20230605	165600	539385455	2340	2340	2340	2340	0
195	20230605	165500	539385455	2340	2340	2340	2340	0
196	20230605	165400	539385455	2340	2340	2340	2340	0
197	20230605	165300	539385455	2340	2340	2340	2340	0
198	20230605	165200	539385455	2340	2340	2340	2340	0
199	20230605	165100	539385455	2340	2340	2340	2340	0
200	20230605	165000	539385455	2340	2340	2340	2340	0
201	20230605	164900	539385455	2340	2340	2340	2340	0
202	20230605	164800	539385455	2340	2340	2340	2340	0
203	20230605	164700	539385455	2340	2340	2340	2340	0
204	20230605	164600	539385455	2340	2340	2340	2340	0
205	20230605	164500	539385455	2340	2340	2340	2340	0
206	20230605	164400	539385455	2340	2340	2340	2340	0
207	20230605	164300	539385455	2340	2340	2340	2340	0
208	20230605	164200	539385455	2340	2340	2340	2340	0
209	20230605	164100	539385455	2340	2340	2340	2340	0
210	20230605	164000	539385455	2340	2340	2340	2340	0
211	20230605	163900	539385455	2340	2340	2340	2340	0
212	20230605	163800	539385455	2340	2340	2340	2340	10244
213	20230605	163700	539385455	2340	2340	2340	2340	0
214	20230605	163600	539385455	2340	2340	2340	2340	0
215	20230605	163500	539385455	2340	2340	2340	2340	0
216	20230605	163400	539385455	2340	2340	2340	2340	0
217	20230605	163300	539385455	2340	2340	2340	2340	0
218	20230605	163200	539385455	2340	2340	2340	2340	0
219	20230605	163100	539385455	2340	2340	2340	2340	0
220	20230605	163000	539385455	2340	2340	2340	2340	0
221	20230605	162900	539385455	2340	2340	2340	2340	0
222	20230605	162800	539385455	2340	2340	2340	2340	0
223	20230605	162700	539385455	2340	2340	2340	2340	0
224	20230605	162600	539385455	2340	2340	2340	2340	0
225	20230605	162500	539385455	2340	2340	2340	2340	0
226	20230605	162400	539385455	2340	2340	2340	2340	0
227	20230605	162300	539385455	2340	2340	2340	2340	0
228	20230605	162200	539385455	2340	2340	2340	2340	0
229	20230605	162100	539385455	2340	2340	2340	2340	0
230	20230605	162000	539385455	2340	2340	2340	2340	0
231	20230605	161900	539385455	2340	2340	2340	2340	0
232	20230605	161800	539385455	2340	2340	2340	2340	0
233	20230605	161700	539385455	2340	2340	2340	2340	0
234	20230605	161600	539385455	2340	2340	2340	2340	0
235	20230605	161500	539385455	2340	2340	2340	2340	0
236	20230605	161400	539385455	2340	2340	2340	2340	0
237	20230605	161300	539385455	2340	2340	2340	2340	0
238	20230605	161200	539385455	2340	2340	2340	2340	0
239	20230605	161100	539385455	2340	2340	2340	2340	0
240	20230605	161000	539385455	2340	2340	2340	2340	0
241	20230605	160900	539385455	2340	2340	2340	2340	0
242	20230605	160800	539385455	2340	2340	2340	2340	10244
243	20230605	160700	539385455	2340	2340	2340	2340	0
244	20230605	160600	539385455	2340	2340	2340	2340	0
245	20230605	160500	539385455	2340	2340	2340	2340	0
246	20230605	160400	539385455	2340	2340	2340	2340	0
247	20230605	160300	539385455	2340	2340	2340	2340	0
248	20230605	160200	539385455	2340	2340	2340	2340	0
249	20230605	160100	539385455	2340	2340	2340	2340	0
250	20230605	160000	539385455	2340	2340	2340	2340	0
251	20230605	155900	539385455	2340	2340	2340	2340	0
252	20230605	155800	539385455	2340	2340	2340	2340	0
253	20230605	155700	539385455	2340	2340	2340	2340	0
254	20230605	155600	539385455	2340	2340	2340	2340	0
255	20230605	155500	539385455	2340	2340	2340	2340	0
256	20230605	155400	539385455	2340	2340	2340	2340	0
257	20230605	155300	539385455	2340	2340	2340	2340	0
258	20230605	155200	539385455	2340	2340	2340	2340	0
259	20230605	155100	539385455	2340	2340	2340	2340	0
260	20230605	155000	539385455	2340	2340	2340	2340	0
261	20230605	154900	539385455	2340	2340	2340	2340	0
262	20230605	154800	539385455	2340	2340	2340	2340	0
263	20230605	154700	539385455	2340	2340	2340	2340	0
264	20230605	154600	539385455	2340	2340	2340	2340	0
265	20230605	154500	539385455	2340	2340	2340	2340	0
266	20230605	154400	539385455	2340	2340	2340	2340	0
267	20230605	154300	539385455	2340	2340	2340	2340	0
268	20230605	154200	539385455	2340	2340	2340	2340	0
269	20230605	154100	539385455	2340	2340	2340	2340	0
270	20230605	154000	539385455	2340	2340	2340	2340	0
271	20230605	153900	539385455	2340	2340	2340	2340	0
272	20230605	153800	539385455	2340	2340	2340	2340	10244
273	20230605	153700	539385455	2340	2340	2340	2340	0
274	20230605	153600	539385455	2340	2340	2340	2340	0
275	20230605	153500	539385455	2340	2340	2340	2340	0
276	20230605	153400	539385455	2340	2340	2340	2340	0
277	20230605	153300	539385455	2340	2340	2340	2340	0
278	20230605	153200	539385455	2340	2340	2340	2340	0
279	20230605	153100	539385455	2340	2340	2340	2340	0
280	20230605	153000	539385455	2340	2340	2340	2340	10244
281	20230605	152900	515414495	2345	2345	2345	2345	0
282	20230605	152800	515414495	2345	2345	2345	2345	0
283	20230605	152700	515414495	2345	2345	2345	2345	0
284	20230605	152600	515414495	2345	2345	2345	2345	0
285	20230605	152500	515414495	2345	2345	2345	2345	0
286	20230605	152400	515414495	2345	2345	2345	2345	0
287	20230605	152300	515414495	2345	2345	2345	2345	0
288	20230605	152200	515414495	2345	2345	2345	2345	0
289	20230605	152100	515414495	2345	2345	2345	2345	0
290	20230605	152000	515414495	2345	2345	2345	2345	0
291	20230605	151900	515414495	2345	2345	2350	2335	2621
292	20230605	151800	509274750	2345	2345	2355	2330	2409
293	20230605	151700	503628650	2355	2345	2355	2345	3924
294	20230605	151600	494409895	2345	2335	2355	2335	2996
295	20230605	151500	487377515	2360	2335	2360	2335	9120
296	20230605	151400	465953225	2335	2335	2345	2335	1792
297	20230605	151300	461760585	2335	2335	2335	2335	251
298	20230605	151200	461174500	2335	2335	2335	2335	1430
299	20230605	151100	457835450	2335	2335	2335	2335	1357
300	20230605	151000	454666855	2335	2340	2340	2335	394
301	20230605	150900	453746145	2360	2335	2360	2335	2500
302	20230605	150800	447872510	2330	2325	2330	2325	125
303	20230605	150700	447581815	2325	2325	2325	2325	243
304	20230605	150600	447016840	2330	2335	2335	2330	301
305	20230605	150500	446315010	2340	2335	2340	2325	913
306	20230605	150400	444189685	2340	2325	2340	2325	6
307	20230605	150300	444175700	2340	2335	2340	2325	1127
308	20230605	150200	441552790	2340	2330	2340	2330	114
309	20230605	150100	441286640	2335	2340	2340	2335	540
310	20230605	150000	440023270	2340	2340	2340	2340	76
311	20230605	145900	439845430	2340	2340	2340	2340	32
312	20230605	145800	439770550	2340	2335	2340	2335	437
313	20230605	145700	438748485	2330	2330	2340	2330	1016
314	20230605	145600	436376115	2330	2335	2335	2330	25
315	20230605	145500	436317745	2325	2325	2335	2325	87
316	20230605	145400	436115090	2325	2335	2335	2325	786
317	20230605	145300	434283635	2335	2335	2335	2330	2130
318	20230605	145200	429318490	2340	2340	2340	2340	500
319	20230605	145100	428148490	2340	2335	2340	2335	1924
320	20230605	145000	423650845	2335	2335	2335	2335	0
321	20230605	144900	423650845	2335	2330	2335	2330	72
322	20230605	144800	423483075	2330	2335	2335	2330	370
323	20230605	144700	422620735	2335	2335	2335	2335	48
324	20230605	144600	422508655	2335	2335	2335	2335	7
325	20230605	144500	422492310	2335	2335	2335	2335	45
326	20230605	144400	422387235	2335	2330	2335	2330	383
327	20230605	144300	421492980	2330	2330	2330	2330	826
328	20230605	144200	419568400	2330	2330	2330	2330	0
329	20230605	144100	419568400	2330	2330	2330	2325	428
330	20230605	144000	418573285	2330	2330	2330	2330	0
331	20230605	143900	418573285	2330	2330	2330	2330	1
332	20230605	143800	418570955	2330	2330	2330	2330	0
333	20230605	143700	418570955	2330	2335	2335	2330	284
334	20230605	143600	417909030	2335	2335	2335	2335	61
335	20230605	143500	417766595	2335	2335	2335	2335	30
336	20230605	143400	417696545	2335	2330	2335	2330	258
337	20230605	143300	417095385	2335	2325	2335	2325	2347
338	20230605	143200	411622080	2325	2320	2325	2320	2179
339	20230605	143100	406566780	2320	2325	2325	2320	171
340	20230605	143000	406170015	2325	2325	2325	2325	1
341	20230605	142900	406167690	2325	2325	2325	2325	953
342	20230605	142800	403951965	2325	2320	2325	2320	333
343	20230605	142700	403179050	2320	2320	2320	2315	7
344	20230605	142600	403162815	2320	2320	2320	2315	57
345	20230605	142500	403030730	2325	2325	2325	2320	58
346	20230605	142400	402896155	2325	2315	2325	2310	1621
347	20230605	142300	399140610	2325	2320	2325	2300	8349
348	20230605	142200	379924715	2310	2340	2340	2305	24255
349	20230605	142100	323832415	2345	2340	2345	2335	2501
350	20230605	142000	317982015	2340	2340	2340	2340	795
351	20230605	141900	316121715	2335	2335	2340	2335	21
352	20230605	141800	316072675	2335	2335	2335	2335	161
353	20230605	141700	315696740	2340	2340	2340	2340	4
354	20230605	141600	315687380	2340	2340	2340	2340	0
355	20230605	141500	315687380	2340	2335	2340	2335	218
356	20230605	141400	315178340	2330	2340	2340	2330	835
357	20230605	141300	313231265	2340	2340	2340	2340	302
358	20230605	141200	312524585	2330	2335	2340	2330	183
359	20230605	141100	312097270	2335	2330	2335	2330	114
360	20230605	141000	311831645	2330	2330	2330	2330	62
361	20230605	140900	311687185	2325	2325	2325	2325	246
362	20230605	140800	311115235	2325	2335	2335	2325	267
363	20230605	140700	310492675	2340	2330	2340	2330	5
364	20230605	140600	310481000	2340	2325	2350	2325	3013
365	20230605	140500	303446605	2325	2330	2330	2325	1059
366	20230605	140400	300979175	2325	2325	2325	2325	1
367	20230605	140300	300976850	2325	2330	2330	2320	2197
368	20230605	140200	295863430	2320	2335	2360	2310	11330
369	20230605	140100	269566725	2330	2355	2355	2310	42621
370	20230605	140000	170367375	2365	2365	2365	2365	0
371	20230605	135900	170367375	2365	2365	2365	2365	50
372	20230605	135800	170249125	2365	2370	2370	2365	3
373	20230605	135700	170242020	2375	2375	2375	2375	0
374	20230605	135600	170242020	2375	2375	2375	2375	0
375	20230605	135500	170242020	2375	2375	2375	2375	1
376	20230605	135400	170239645	2375	2375	2375	2375	0
377	20230605	135300	170239645	2375	2375	2375	2375	0
378	20230605	135200	170239645	2375	2370	2375	2360	2204
379	20230605	135100	165035985	2375	2375	2375	2375	5
380	20230605	135000	165024110	2375	2375	2375	2375	9
381	20230605	134900	165002735	2365	2365	2365	2365	0
382	20230605	134800	165002735	2365	2365	2365	2365	0
383	20230605	134700	165002735	2365	2365	2365	2365	0
384	20230605	134600	165002735	2365	2365	2365	2365	0
385	20230605	134500	165002735	2365	2365	2365	2365	0
386	20230605	134400	165002735	2365	2365	2365	2365	0
387	20230605	134300	165002735	2365	2365	2365	2365	0
388	20230605	134200	165002735	2365	2365	2365	2365	0
389	20230605	134100	165002735	2365	2365	2365	2365	0
390	20230605	134000	165002735	2365	2365	2365	2365	0
391	20230605	133900	165002735	2365	2365	2365	2365	0
392	20230605	133800	165002735	2365	2365	2365	2365	0
393	20230605	133700	165002735	2365	2365	2365	2365	0
394	20230605	133600	165002735	2365	2365	2365	2365	0
395	20230605	133500	165002735	2365	2365	2365	2365	0
396	20230605	133400	165002735	2365	2365	2365	2365	0
397	20230605	133300	165002735	2365	2365	2365	2365	0
398	20230605	133200	165002735	2365	2365	2365	2365	0
399	20230605	133100	165002735	2365	2365	2365	2365	0
400	20230605	133000	165002735	2365	2365	2365	2365	518
401	20230605	132900	163777665	2365	2365	2365	2365	93
402	20230605	132800	163557720	2365	2375	2375	2365	112
403	20230605	132700	163292330	2360	2360	2360	2360	0
404	20230605	132600	163292330	2360	2360	2360	2360	0
405	20230605	132500	163292330	2360	2360	2360	2360	0
406	20230605	132400	163292330	2360	2360	2360	2360	0
407	20230605	132300	163292330	2360	2360	2360	2360	0
408	20230605	132200	163292330	2360	2360	2360	2360	0
409	20230605	132100	163292330	2360	2360	2360	2360	0
410	20230605	132000	163292330	2360	2360	2360	2360	0
411	20230605	131900	163292330	2360	2360	2360	2360	0
412	20230605	131800	163292330	2360	2360	2360	2360	0
413	20230605	131700	163292330	2360	2360	2360	2360	0
414	20230605	131600	163292330	2360	2360	2360	2360	0
415	20230605	131500	163292330	2360	2360	2360	2360	56
416	20230605	131400	163160170	2355	2355	2355	2355	0
417	20230605	131300	163160170	2355	2355	2355	2355	0
418	20230605	131200	163160170	2355	2355	2355	2355	0
419	20230605	131100	163160170	2355	2355	2355	2355	111
420	20230605	131000	162898765	2355	2355	2355	2355	222
421	20230605	130900	162375955	2355	2355	2355	2355	0
422	20230605	130800	162375955	2355	2350	2355	2350	5103
423	20230605	130700	150380890	2355	2365	2365	2355	5556
424	20230605	130600	137271405	2375	2360	2375	2360	50
425	20230605	130500	137153255	2360	2370	2375	2360	5488
426	20230605	130400	124187765	2370	2370	2370	2370	228
427	20230605	130300	123647405	2375	2375	2375	2375	0
428	20230605	130200	123647405	2375	2375	2375	2375	10
429	20230605	130100	123623655	2380	2380	2380	2380	5
430	20230605	130000	123611755	2380	2380	2380	2380	0
431	20230605	125900	123611755	2380	2380	2380	2380	42
432	20230605	125800	123511795	2370	2370	2370	2370	0
433	20230605	125700	123511795	2370	2370	2370	2370	0
434	20230605	125600	123511795	2370	2370	2370	2370	0
435	20230605	125500	123511795	2370	2370	2370	2370	0
436	20230605	125400	123511795	2370	2370	2370	2370	0
437	20230605	125300	123511795	2370	2370	2370	2365	26
438	20230605	125200	123450265	2370	2370	2370	2370	103
439	20230605	125100	123206155	2370	2370	2370	2370	0
440	20230605	125000	123206155	2370	2370	2370	2370	499
441	20230605	124900	122023525	2370	2370	2370	2370	75
442	20230605	124800	121845775	2380	2365	2380	2365	278
443	20230605	124700	121188290	2370	2370	2370	2370	3
444	20230605	124600	121181180	2370	2370	2370	2370	264
445	20230605	124500	120555500	2375	2375	2375	2375	0
446	20230605	124400	120555500	2375	2375	2375	2375	0
447	20230605	124300	120555500	2375	2375	2375	2375	0
448	20230605	124200	120555500	2375	2375	2375	2375	0
449	20230605	124100	120555500	2375	2375	2375	2375	0
450	20230605	124000	120555500	2375	2375	2375	2375	22
451	20230605	123900	120503250	2375	2375	2375	2375	0
452	20230605	123800	120503250	2375	2375	2375	2375	0
453	20230605	123700	120503250	2375	2375	2375	2375	159
454	20230605	123600	120125625	2375	2375	2375	2375	0
455	20230605	123500	120125625	2375	2375	2375	2375	45
456	20230605	123400	120018750	2375	2375	2375	2375	0
457	20230605	123300	120018750	2375	2375	2375	2375	0
458	20230605	123200	120018750	2375	2375	2375	2375	100
459	20230605	123100	119781250	2375	2375	2375	2375	0
460	20230605	123000	119781250	2375	2375	2375	2375	0
461	20230605	122900	119781250	2375	2375	2375	2375	230
462	20230605	122800	119235000	2370	2370	2370	2370	0
463	20230605	122700	119235000	2370	2375	2375	2370	335
464	20230605	122600	118439470	2380	2375	2380	2375	4
465	20230605	122500	118429960	2370	2370	2370	2370	453
466	20230605	122400	117356350	2370	2375	2375	2370	603
467	20230605	122300	115925330	2375	2375	2375	2375	0
468	20230605	122200	115925330	2375	2375	2375	2375	0
469	20230605	122100	115925330	2375	2375	2375	2375	0
470	20230605	122000	115925330	2375	2375	2375	2375	0
471	20230605	121900	115925330	2375	2375	2375	2375	0
472	20230605	121800	115925330	2375	2375	2375	2375	278
473	20230605	121700	115265080	2375	2375	2375	2375	0
474	20230605	121600	115265080	2375	2375	2375	2375	14
475	20230605	121500	115231830	2380	2380	2380	2380	0
476	20230605	121400	115231830	2380	2380	2380	2380	2
477	20230605	121300	115227070	2380	2380	2380	2380	0
478	20230605	121200	115227070	2380	2380	2380	2380	12
479	20230605	121100	115198510	2380	2380	2380	2380	0
480	20230605	121000	115198510	2380	2380	2380	2380	0
481	20230605	120900	115198510	2380	2380	2380	2380	5
482	20230605	120800	115186610	2380	2380	2380	2380	0
483	20230605	120700	115186610	2380	2380	2380	2380	0
484	20230605	120600	115186610	2380	2380	2380	2380	10
485	20230605	120500	115162810	2380	2380	2380	2380	0
486	20230605	120400	115162810	2380	2380	2380	2380	0
487	20230605	120300	115162810	2380	2380	2380	2380	0
488	20230605	120200	115162810	2380	2380	2380	2380	0
489	20230605	120100	115162810	2380	2380	2380	2380	0
490	20230605	120000	115162810	2380	2375	2380	2375	185
491	20230605	115900	114723015	2380	2380	2380	2380	0
492	20230605	115800	114723015	2380	2380	2380	2380	35
493	20230605	115700	114639715	2380	2380	2380	2380	56
494	20230605	115600	114506435	2380	2380	2380	2380	2
495	20230605	115500	114501675	2375	2375	2375	2375	0
496	20230605	115400	114501675	2375	2375	2375	2375	2
497	20230605	115300	114496925	2375	2375	2375	2375	10
498	20230605	115200	114473175	2375	2375	2375	2375	0
499	20230605	115100	114473175	2375	2375	2375	2375	1
500	20230605	115000	114470800	2375	2380	2380	2375	70
501	20230605	114900	114304480	2365	2375	2375	2365	486
502	20230605	114800	113153085	2375	2375	2375	2375	0
503	20230605	114700	113153085	2375	2375	2375	2375	0
504	20230605	114600	113153085	2375	2375	2375	2375	167
505	20230605	114500	112756460	2375	2375	2375	2375	0
506	20230605	114400	112756460	2375	2375	2375	2375	0
507	20230605	114300	112756460	2375	2375	2375	2375	0
508	20230605	114200	112756460	2375	2375	2375	2375	17
509	20230605	114100	112716085	2375	2375	2375	2375	34
510	20230605	114000	112635335	2375	2375	2375	2375	0
511	20230605	113900	112635335	2375	2375	2375	2375	0
512	20230605	113800	112635335	2375	2375	2375	2375	0
513	20230605	113700	112635335	2375	2375	2375	2375	0
514	20230605	113600	112635335	2375	2380	2380	2375	118
515	20230605	113500	112354785	2380	2380	2380	2380	0
516	20230605	113400	112354785	2380	2380	2380	2380	0
517	20230605	113300	112354785	2380	2380	2380	2380	0
518	20230605	113200	112354785	2380	2380	2380	2380	0
519	20230605	113100	112354785	2380	2380	2380	2380	0
520	20230605	113000	112354785	2380	2380	2380	2380	0
521	20230605	112900	112354785	2380	2380	2380	2380	0
522	20230605	112800	112354785	2380	2380	2380	2380	0
523	20230605	112700	112354785	2380	2380	2380	2380	0
524	20230605	112600	112354785	2380	2380	2380	2380	0
525	20230605	112500	112354785	2380	2380	2380	2380	25
526	20230605	112400	112295285	2380	2380	2380	2380	0
527	20230605	112300	112295285	2380	2380	2380	2380	0
528	20230605	112200	112295285	2380	2380	2380	2380	0
529	20230605	112100	112295285	2380	2380	2380	2380	0
530	20230605	112000	112295285	2380	2380	2380	2380	63
531	20230605	111900	112145345	2380	2380	2380	2380	1
532	20230605	111800	112142965	2380	2380	2380	2380	100
533	20230605	111700	111904965	2380	2380	2380	2380	5
534	20230605	111600	111893065	2380	2380	2380	2380	0
535	20230605	111500	111893065	2380	2380	2380	2380	21
536	20230605	111400	111843085	2380	2380	2380	2380	0
537	20230605	111300	111843085	2380	2380	2380	2380	0
538	20230605	111200	111843085	2380	2380	2380	2380	0
539	20230605	111100	111843085	2380	2380	2380	2380	10
540	20230605	111000	111819285	2380	2380	2380	2380	4
541	20230605	110900	111809765	2380	2380	2380	2380	0
542	20230605	110800	111809765	2380	2380	2380	2380	0
543	20230605	110700	111809765	2380	2380	2380	2380	0
544	20230605	110600	111809765	2380	2375	2380	2375	420
545	20230605	110500	110812175	2375	2375	2375	2375	9
546	20230605	110400	110790800	2375	2375	2375	2375	241
547	20230605	110300	110218425	2375	2375	2375	2375	68
548	20230605	110200	110056925	2380	2380	2380	2380	0
549	20230605	110100	110056925	2380	2380	2380	2380	0
550	20230605	110000	110056925	2380	2380	2380	2380	0
551	20230605	105900	110056925	2380	2380	2380	2380	0
552	20230605	105800	110056925	2380	2380	2380	2380	0
553	20230605	105700	110056925	2380	2380	2380	2380	6
554	20230605	105600	110042645	2375	2375	2375	2375	367
555	20230605	105500	109171020	2380	2380	2380	2380	0
556	20230605	105400	109171020	2380	2380	2380	2380	0
557	20230605	105300	109171020	2380	2380	2380	2380	0
558	20230605	105200	109171020	2380	2380	2380	2380	100
559	20230605	105100	108933020	2375	2375	2375	2375	0
560	20230605	105000	108933020	2375	2375	2375	2375	0
561	20230605	104900	108933020	2375	2375	2375	2375	34
562	20230605	104800	108852270	2375	2375	2375	2375	50
563	20230605	104700	108733520	2375	2375	2375	2375	17
564	20230605	104600	108693145	2375	2375	2375	2375	53
565	20230605	104500	108567270	2380	2380	2380	2380	0
566	20230605	104400	108567270	2380	2380	2380	2380	0
567	20230605	104300	108567270	2380	2380	2380	2380	0
568	20230605	104200	108567270	2380	2380	2380	2380	0
569	20230605	104100	108567270	2380	2380	2380	2380	3
570	20230605	104000	108560130	2380	2380	2380	2380	1
571	20230605	103900	108557750	2380	2380	2380	2380	2
572	20230605	103800	108552990	2390	2390	2390	2390	0
573	20230605	103700	108552990	2390	2385	2390	2365	13
574	20230605	103600	108522200	2390	2390	2390	2390	0
575	20230605	103500	108522200	2390	2390	2390	2390	0
576	20230605	103400	108522200	2390	2370	2390	2370	2
577	20230605	103300	108517440	2370	2370	2370	2370	0
578	20230605	103200	108517440	2370	2370	2370	2370	0
579	20230605	103100	108517440	2370	2370	2370	2370	12
580	20230605	103000	108489000	2370	2370	2370	2370	26
581	20230605	102900	108427380	2370	2370	2370	2370	2
582	20230605	102800	108422640	2365	2370	2370	2365	7
583	20230605	102700	108406060	2360	2360	2360	2360	1
584	20230605	102600	108403700	2360	2360	2360	2360	2
585	20230605	102500	108398980	2365	2365	2365	2365	110
586	20230605	102400	108138830	2365	2365	2365	2365	0
587	20230605	102300	108138830	2365	2365	2365	2365	0
588	20230605	102200	108138830	2365	2365	2365	2365	0
589	20230605	102100	108138830	2365	2365	2365	2365	559
590	20230605	102000	106816795	2365	2365	2365	2365	1
591	20230605	101900	106814430	2355	2360	2360	2355	9
592	20230605	101800	106793200	2355	2355	2355	2355	11
593	20230605	101700	106767295	2350	2350	2350	2350	0
594	20230605	101600	106767295	2350	2350	2350	2350	0
595	20230605	101500	106767295	2350	2350	2350	2350	0
596	20230605	101400	106767295	2350	2350	2350	2350	1
597	20230605	101300	106764945	2350	2370	2370	2345	5904
598	20230605	101200	92878530	2370	2370	2370	2370	1
599	20230605	101100	92876160	2360	2360	2360	2360	0
600	20230605	101000	92876160	2360	2360	2365	2360	33
601	20230605	100900	92798275	2360	2365	2365	2360	79
602	20230605	100800	92611790	2365	2365	2370	2365	45
603	20230605	100700	92505215	2365	2365	2365	2365	19
604	20230605	100600	92460280	2360	2360	2360	2360	17
605	20230605	100500	92420160	2360	2360	2360	2360	146
606	20230605	100400	92075600	2355	2355	2355	2355	0
607	20230605	100300	92075600	2355	2350	2355	2350	425
608	20230605	100200	91075150	2355	2355	2355	2350	668
609	20230605	100100	89502015	2355	2355	2355	2355	380
610	20230605	100000	88607115	2350	2355	2355	2350	1511
611	20230605	095900	85055660	2355	2355	2355	2350	729
612	20230605	095800	83338975	2355	2360	2360	2355	444
613	20230605	095700	82293000	2360	2365	2365	2360	890
614	20230605	095600	80192475	2365	2365	2365	2365	1041
615	20230605	095500	77730510	2370	2370	2370	2370	1432
616	20230605	095400	74336670	2370	2370	2370	2370	280
617	20230605	095300	73673070	2375	2370	2375	2370	137
618	20230605	095200	73348250	2370	2370	2370	2370	156
619	20230605	095100	72978530	2370	2370	2370	2370	0
620	20230605	095000	72978530	2370	2375	2375	2370	61
621	20230605	094900	72833660	2370	2370	2370	2370	2
622	20230605	094800	72828920	2370	2380	2380	2370	49
623	20230605	094700	72712360	2370	2370	2380	2370	562
624	20230605	094600	71379420	2370	2375	2375	2370	257
625	20230605	094500	70769060	2380	2380	2380	2380	6
626	20230605	094400	70754780	2380	2380	2380	2380	182
627	20230605	094300	70321620	2380	2380	2380	2380	113
628	20230605	094200	70052680	2385	2385	2385	2385	2
629	20230605	094100	70047910	2385	2385	2385	2385	71
630	20230605	094000	69878575	2385	2380	2385	2380	143
631	20230605	093900	69537800	2380	2380	2380	2380	77
632	20230605	093800	69354540	2380	2385	2385	2380	145
633	20230605	093700	69008725	2380	2380	2380	2380	0
634	20230605	093600	69008725	2380	2380	2380	2380	766
635	20230605	093500	67185645	2380	2375	2380	2375	874
636	20230605	093400	65108155	2370	2375	2375	2370	10629
637	20230605	093300	39875720	2380	2380	2380	2375	704
638	20230605	093200	38200765	2380	2380	2380	2375	414
639	20230605	093100	37215455	2380	2385	2385	2375	1948
640	20230605	093000	32571760	2385	2385	2385	2385	45
641	20230605	092900	32464435	2385	2385	2385	2385	244
642	20230605	092800	31882495	2385	2385	2385	2385	335
643	20230605	092700	31083520	2385	2390	2400	2385	465
644	20230605	092600	29969880	2390	2380	2395	2380	1310
645	20230605	092500	26842440	2385	2380	2385	2380	57
646	20230605	092400	26706755	2380	2380	2380	2380	126
647	20230605	092300	26406875	2380	2380	2385	2380	46
648	20230605	092200	26297390	2370	2375	2375	2370	58
649	20230605	092100	26159650	2370	2380	2380	2370	1299
650	20230605	092000	23071005	2370	2375	2380	2370	65
651	20230605	091900	22916430	2375	2380	2380	2375	48
652	20230605	091800	22802200	2380	2380	2380	2380	466
653	20230605	091700	21693120	2380	2385	2385	2380	1370
654	20230605	091600	18431335	2380	2375	2380	2375	114
655	20230605	091500	18160405	2375	2380	2380	2375	590
656	20230605	091400	16756250	2375	2375	2375	2370	702
657	20230605	091300	15091280	2375	2380	2380	2375	6
658	20230605	091200	15077020	2380	2375	2380	2375	26
659	20230605	091100	15015240	2375	2375	2375	2375	11
660	20230605	091000	14989115	2385	2385	2385	2385	0
661	20230605	090900	14989115	2385	2385	2385	2385	82
662	20230605	090800	14793545	2390	2390	2390	2390	1209
663	20230605	090700	11904035	2390	2390	2390	2370	1770
664	20230605	090600	7699685	2390	2390	2390	2390	101
665	20230605	090500	7458295	2385	2390	2390	2385	600
666	20230605	090400	6027025	2395	2395	2395	2395	10
667	20230605	090300	6003075	2390	2385	2390	2385	9
668	20230605	090200	5981605	2390	2410	2425	2390	118
669	20230605	090100	5698640	2395	2385	2425	2385	52
670	20230605	090000	5573175	2430	2430	2430	2375	2057