KissMeData/263050/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184200	1039530960	5290	5290	5290	5290	2413
3	20230605	184100	1039530960	5290	5290	5290	5290	0
4	20230605	184000	1039530960	5290	5290	5290	5290	0
5	20230605	183900	1039530960	5290	5290	5290	5290	0
6	20230605	183800	1039530960	5290	5290	5290	5290	0
7	20230605	183700	1039530960	5290	5290	5290	5290	0
8	20230605	183600	1039530960	5290	5290	5290	5290	0
9	20230605	183500	1039530960	5290	5290	5290	5290	0
10	20230605	183400	1039530960	5290	5290	5290	5290	0
11	20230605	183300	1039530960	5290	5290	5290	5290	0
12	20230605	183200	1039530960	5290	5290	5290	5290	0
13	20230605	183100	1039530960	5290	5290	5290	5290	0
14	20230605	183000	1039530960	5290	5290	5290	5290	0
15	20230605	182900	1039530960	5290	5290	5290	5290	0
16	20230605	182800	1039530960	5290	5290	5290	5290	0
17	20230605	182700	1039530960	5290	5290	5290	5290	0
18	20230605	182600	1039530960	5290	5290	5290	5290	0
19	20230605	182500	1039530960	5290	5290	5290	5290	0
20	20230605	182400	1039530960	5290	5290	5290	5290	0
21	20230605	182300	1039530960	5290	5290	5290	5290	0
22	20230605	182200	1039530960	5290	5290	5290	5290	0
23	20230605	182100	1039530960	5290	5290	5290	5290	0
24	20230605	182000	1039530960	5290	5290	5290	5290	0
25	20230605	181900	1039530960	5290	5290	5290	5290	0
26	20230605	181800	1039530960	5290	5290	5290	5290	0
27	20230605	181700	1039530960	5290	5290	5290	5290	0
28	20230605	181600	1039530960	5290	5290	5290	5290	0
29	20230605	181500	1039530960	5290	5290	5290	5290	0
30	20230605	181400	1039530960	5290	5290	5290	5290	0
31	20230605	181300	1039530960	5290	5290	5290	5290	0
32	20230605	181200	1039530960	5290	5290	5290	5290	2413
33	20230605	181100	1039530960	5290	5290	5290	5290	0
34	20230605	181000	1039530960	5290	5290	5290	5290	0
35	20230605	180900	1039530960	5290	5290	5290	5290	0
36	20230605	180800	1039530960	5290	5290	5290	5290	0
37	20230605	180700	1039530960	5290	5290	5290	5290	0
38	20230605	180600	1039530960	5290	5290	5290	5290	0
39	20230605	180500	1039530960	5290	5290	5290	5290	0
40	20230605	180400	1039530960	5290	5290	5290	5290	0
41	20230605	180300	1039530960	5290	5290	5290	5290	0
42	20230605	180200	1039530960	5290	5290	5290	5290	0
43	20230605	180100	1039530960	5290	5290	5290	5290	0
44	20230605	180000	1039530960	5290	5290	5290	5290	0
45	20230605	175900	1039530960	5290	5290	5290	5290	0
46	20230605	175800	1039530960	5290	5290	5290	5290	0
47	20230605	175700	1039530960	5290	5290	5290	5290	0
48	20230605	175600	1039530960	5290	5290	5290	5290	0
49	20230605	175500	1039530960	5290	5290	5290	5290	0
50	20230605	175400	1039530960	5290	5290	5290	5290	0
51	20230605	175300	1039530960	5290	5290	5290	5290	0
52	20230605	175200	1039530960	5290	5290	5290	5290	0
53	20230605	175100	1039530960	5290	5290	5290	5290	0
54	20230605	175000	1039530960	5290	5290	5290	5290	0
55	20230605	174900	1039530960	5290	5290	5290	5290	0
56	20230605	174800	1039530960	5290	5290	5290	5290	0
57	20230605	174700	1039530960	5290	5290	5290	5290	0
58	20230605	174600	1039530960	5290	5290	5290	5290	0
59	20230605	174500	1039530960	5290	5290	5290	5290	0
60	20230605	174400	1039530960	5290	5290	5290	5290	0
61	20230605	174300	1039530960	5290	5290	5290	5290	0
62	20230605	174200	1039530960	5290	5290	5290	5290	2413
63	20230605	174100	1039530960	5290	5290	5290	5290	0
64	20230605	174000	1039530960	5290	5290	5290	5290	0
65	20230605	173900	1039530960	5290	5290	5290	5290	0
66	20230605	173800	1039530960	5290	5290	5290	5290	0
67	20230605	173700	1039530960	5290	5290	5290	5290	0
68	20230605	173600	1039530960	5290	5290	5290	5290	0
69	20230605	173500	1039530960	5290	5290	5290	5290	0
70	20230605	173400	1039530960	5290	5290	5290	5290	0
71	20230605	173300	1039530960	5290	5290	5290	5290	0
72	20230605	173200	1039530960	5290	5290	5290	5290	0
73	20230605	173100	1039530960	5290	5290	5290	5290	0
74	20230605	173000	1039530960	5290	5290	5290	5290	0
75	20230605	172900	1039530960	5290	5290	5290	5290	0
76	20230605	172800	1039530960	5290	5290	5290	5290	0
77	20230605	172700	1039530960	5290	5290	5290	5290	0
78	20230605	172600	1039530960	5290	5290	5290	5290	0
79	20230605	172500	1039530960	5290	5290	5290	5290	0
80	20230605	172400	1039530960	5290	5290	5290	5290	0
81	20230605	172300	1039530960	5290	5290	5290	5290	0
82	20230605	172200	1039530960	5290	5290	5290	5290	0
83	20230605	172100	1039530960	5290	5290	5290	5290	0
84	20230605	172000	1039530960	5290	5290	5290	5290	0
85	20230605	171900	1039530960	5290	5290	5290	5290	0
86	20230605	171800	1039530960	5290	5290	5290	5290	0
87	20230605	171700	1039530960	5290	5290	5290	5290	0
88	20230605	171600	1039530960	5290	5290	5290	5290	0
89	20230605	171500	1039530960	5290	5290	5290	5290	0
90	20230605	171400	1039530960	5290	5290	5290	5290	0
91	20230605	171300	1039530960	5290	5290	5290	5290	0
92	20230605	171200	1039530960	5290	5290	5290	5290	2413
93	20230605	171100	1039530960	5290	5290	5290	5290	0
94	20230605	171000	1039530960	5290	5290	5290	5290	0
95	20230605	170900	1039530960	5290	5290	5290	5290	0
96	20230605	170800	1039530960	5290	5290	5290	5290	0
97	20230605	170700	1039530960	5290	5290	5290	5290	0
98	20230605	170600	1039530960	5290	5290	5290	5290	0
99	20230605	170500	1039530960	5290	5290	5290	5290	0
100	20230605	170400	1039530960	5290	5290	5290	5290	0
101	20230605	170300	1039530960	5290	5290	5290	5290	0
102	20230605	170200	1039530960	5290	5290	5290	5290	0
103	20230605	170100	1039530960	5290	5290	5290	5290	0
104	20230605	170000	1039530960	5290	5290	5290	5290	0
105	20230605	165900	1039530960	5290	5290	5290	5290	0
106	20230605	165800	1039530960	5290	5290	5290	5290	0
107	20230605	165700	1039530960	5290	5290	5290	5290	0
108	20230605	165600	1039530960	5290	5290	5290	5290	0
109	20230605	165500	1039530960	5290	5290	5290	5290	0
110	20230605	165400	1039530960	5290	5290	5290	5290	0
111	20230605	165300	1039530960	5290	5290	5290	5290	0
112	20230605	165200	1039530960	5290	5290	5290	5290	0
113	20230605	165100	1039530960	5290	5290	5290	5290	0
114	20230605	165000	1039530960	5290	5290	5290	5290	0
115	20230605	164900	1039530960	5290	5290	5290	5290	0
116	20230605	164800	1039530960	5290	5290	5290	5290	0
117	20230605	164700	1039530960	5290	5290	5290	5290	0
118	20230605	164600	1039530960	5290	5290	5290	5290	0
119	20230605	164500	1039530960	5290	5290	5290	5290	0
120	20230605	164400	1039530960	5290	5290	5290	5290	0
121	20230605	164300	1039530960	5290	5290	5290	5290	0
122	20230605	164200	1039530960	5290	5290	5290	5290	2413
123	20230605	164100	1039530960	5290	5290	5290	5290	0
124	20230605	164000	1039530960	5290	5290	5290	5290	0
125	20230605	163900	1039530960	5290	5290	5290	5290	0
126	20230605	163800	1039530960	5290	5290	5290	5290	0
127	20230605	163700	1039530960	5290	5290	5290	5290	0
128	20230605	163600	1039530960	5290	5290	5290	5290	0
129	20230605	163500	1039530960	5290	5290	5290	5290	0
130	20230605	163400	1039530960	5290	5290	5290	5290	0
131	20230605	163300	1039530960	5290	5290	5290	5290	0
132	20230605	163200	1039530960	5290	5290	5290	5290	0
133	20230605	163100	1039530960	5290	5290	5290	5290	0
134	20230605	163000	1039530960	5290	5290	5290	5290	0
135	20230605	162900	1039530960	5290	5290	5290	5290	0
136	20230605	162800	1039530960	5290	5290	5290	5290	0
137	20230605	162700	1039530960	5290	5290	5290	5290	0
138	20230605	162600	1039530960	5290	5290	5290	5290	0
139	20230605	162500	1039530960	5290	5290	5290	5290	0
140	20230605	162400	1039530960	5290	5290	5290	5290	0
141	20230605	162300	1039530960	5290	5290	5290	5290	0
142	20230605	162200	1039530960	5290	5290	5290	5290	0
143	20230605	162100	1039530960	5290	5290	5290	5290	0
144	20230605	162000	1039530960	5290	5290	5290	5290	0
145	20230605	161900	1039530960	5290	5290	5290	5290	0
146	20230605	161800	1039530960	5290	5290	5290	5290	0
147	20230605	161700	1039530960	5290	5290	5290	5290	0
148	20230605	161600	1039530960	5290	5290	5290	5290	0
149	20230605	161500	1039530960	5290	5290	5290	5290	0
150	20230605	161400	1039530960	5290	5290	5290	5290	0
151	20230605	161300	1039530960	5290	5290	5290	5290	0
152	20230605	161200	1039530960	5290	5290	5290	5290	2413
153	20230605	161100	1039530960	5290	5290	5290	5290	0
154	20230605	161000	1039530960	5290	5290	5290	5290	0
155	20230605	160900	1039530960	5290	5290	5290	5290	0
156	20230605	160800	1039530960	5290	5290	5290	5290	0
157	20230605	160700	1039530960	5290	5290	5290	5290	0
158	20230605	160600	1039530960	5290	5290	5290	5290	0
159	20230605	160500	1039530960	5290	5290	5290	5290	0
160	20230605	160400	1039530960	5290	5290	5290	5290	0
161	20230605	160300	1039530960	5290	5290	5290	5290	0
162	20230605	160200	1039530960	5290	5290	5290	5290	0
163	20230605	160100	1039530960	5290	5290	5290	5290	0
164	20230605	160000	1039530960	5290	5290	5290	5290	0
165	20230605	155900	1039530960	5290	5290	5290	5290	0
166	20230605	155800	1039530960	5290	5290	5290	5290	0
167	20230605	155700	1039530960	5290	5290	5290	5290	0
168	20230605	155600	1039530960	5290	5290	5290	5290	0
169	20230605	155500	1039530960	5290	5290	5290	5290	0
170	20230605	155400	1039530960	5290	5290	5290	5290	0
171	20230605	155300	1039530960	5290	5290	5290	5290	0
172	20230605	155200	1039530960	5290	5290	5290	5290	0
173	20230605	155100	1039530960	5290	5290	5290	5290	0
174	20230605	155000	1039530960	5290	5290	5290	5290	0
175	20230605	154900	1039530960	5290	5290	5290	5290	0
176	20230605	154800	1039530960	5290	5290	5290	5290	0
177	20230605	154700	1039530960	5290	5290	5290	5290	0
178	20230605	154600	1039530960	5290	5290	5290	5290	0
179	20230605	154500	1039530960	5290	5290	5290	5290	0
180	20230605	154400	1039530960	5290	5290	5290	5290	0
181	20230605	154300	1039530960	5290	5290	5290	5290	0
182	20230605	154200	1039530960	5290	5290	5290	5290	2413
183	20230605	154100	1039530960	5290	5290	5290	5290	0
184	20230605	154000	1039530960	5290	5290	5290	5290	0
185	20230605	153900	1039530960	5290	5290	5290	5290	0
186	20230605	153800	1039530960	5290	5290	5290	5290	0
187	20230605	153700	1039530960	5290	5290	5290	5290	0
188	20230605	153600	1039530960	5290	5290	5290	5290	0
189	20230605	153500	1039530960	5290	5290	5290	5290	0
190	20230605	153400	1039530960	5290	5290	5290	5290	0
191	20230605	153300	1039530960	5290	5290	5290	5290	0
192	20230605	153200	1039530960	5290	5290	5290	5290	0
193	20230605	153100	1039530960	5290	5290	5290	5290	0
194	20230605	153000	1039530960	5290	5290	5290	5290	2413
195	20230605	152900	1026766190	5270	5270	5270	5270	0
196	20230605	152800	1026766190	5270	5270	5270	5270	0
197	20230605	152700	1026766190	5270	5270	5270	5270	0
198	20230605	152600	1026766190	5270	5270	5270	5270	0
199	20230605	152500	1026766190	5270	5270	5270	5270	0
200	20230605	152400	1026766190	5270	5270	5270	5270	0
201	20230605	152300	1026766190	5270	5270	5270	5270	0
202	20230605	152200	1026766190	5270	5270	5270	5270	0
203	20230605	152100	1026766190	5270	5270	5270	5270	0
204	20230605	152000	1026766190	5270	5270	5270	5270	0
205	20230605	151900	1026766190	5270	5270	5270	5260	965
206	20230605	151800	1021681990	5270	5250	5280	5250	3864
207	20230605	151700	1001363790	5250	5250	5250	5250	20
208	20230605	151600	1001258790	5250	5250	5250	5250	2122
209	20230605	151500	990118290	5250	5250	5250	5250	81
210	20230605	151400	989693040	5250	5250	5250	5250	722
211	20230605	151300	985902540	5240	5240	5240	5240	0
212	20230605	151200	985902540	5240	5240	5240	5240	0
213	20230605	151100	985902540	5240	5230	5240	5230	286
214	20230605	151000	984404900	5240	5240	5240	5240	0
215	20230605	150900	984404900	5240	5240	5240	5240	0
216	20230605	150800	984404900	5240	5240	5240	5240	955
217	20230605	150700	979400700	5240	5240	5240	5240	0
218	20230605	150600	979400700	5240	5240	5240	5240	0
219	20230605	150500	979400700	5240	5240	5240	5240	0
220	20230605	150400	979400700	5240	5240	5240	5240	0
221	20230605	150300	979400700	5240	5240	5240	5240	268
222	20230605	150200	977996380	5240	5240	5240	5240	0
223	20230605	150100	977996380	5240	5240	5240	5240	922
224	20230605	150000	973165100	5250	5250	5250	5250	2
225	20230605	145900	973154600	5250	5250	5250	5250	3
226	20230605	145800	973138850	5250	5250	5250	5250	68
227	20230605	145700	972781850	5250	5250	5250	5250	0
228	20230605	145600	972781850	5250	5240	5250	5240	14
229	20230605	145500	972708380	5240	5250	5250	5240	104
230	20230605	145400	972162410	5250	5250	5250	5250	1
231	20230605	145300	972157160	5250	5250	5250	5250	0
232	20230605	145200	972157160	5250	5240	5250	5230	272
233	20230605	145100	970733370	5250	5250	5250	5250	2
234	20230605	145000	970722870	5250	5240	5250	5220	9119
235	20230605	144900	922946320	5250	5250	5250	5250	0
236	20230605	144800	922946320	5250	5250	5250	5240	41
237	20230605	144700	922731270	5240	5240	5240	5240	0
238	20230605	144600	922731270	5240	5240	5240	5240	0
239	20230605	144500	922731270	5240	5240	5240	5240	0
240	20230605	144400	922731270	5240	5240	5240	5240	0
241	20230605	144300	922731270	5240	5240	5240	5240	346
242	20230605	144200	920918230	5250	5250	5250	5250	1
243	20230605	144100	920912980	5240	5240	5240	5240	1
244	20230605	144000	920907740	5250	5250	5250	5250	38
245	20230605	143900	920708240	5250	5260	5260	5250	360
246	20230605	143800	918817740	5250	5250	5250	5250	1092
247	20230605	143700	913084740	5240	5250	5250	5240	4
248	20230605	143600	913063760	5250	5250	5250	5250	1004
249	20230605	143500	907792760	5230	5230	5230	5230	0
250	20230605	143400	907792760	5230	5230	5230	5230	0
251	20230605	143300	907792760	5230	5230	5230	5230	0
252	20230605	143200	907792760	5230	5230	5230	5230	4
253	20230605	143100	907771840	5230	5230	5230	5230	3
254	20230605	143000	907756150	5230	5230	5240	5230	541
255	20230605	142900	904924580	5240	5240	5240	5240	7
256	20230605	142800	904887900	5250	5240	5250	5240	600
257	20230605	142700	901743800	5260	5260	5260	5260	0
258	20230605	142600	901743800	5260	5260	5260	5260	0
259	20230605	142500	901743800	5260	5260	5260	5260	220
260	20230605	142400	900586600	5270	5270	5270	5260	120
261	20230605	142300	899954230	5260	5260	5260	5260	0
262	20230605	142200	899954230	5260	5260	5260	5260	700
263	20230605	142100	896272230	5260	5260	5270	5260	17
264	20230605	142000	896182800	5240	5240	5240	5240	0
265	20230605	141900	896182800	5240	5250	5250	5240	2934
266	20230605	141800	880808550	5250	5250	5250	5250	1
267	20230605	141700	880803300	5260	5260	5260	5260	31
268	20230605	141600	880640240	5270	5270	5270	5270	3
269	20230605	141500	880624430	5270	5270	5270	5270	0
270	20230605	141400	880624430	5270	5270	5270	5270	0
271	20230605	141300	880624430	5270	5260	5270	5260	7
272	20230605	141200	880587600	5240	5240	5240	5240	0
273	20230605	141100	880587600	5240	5240	5240	5240	0
274	20230605	141000	880587600	5240	5240	5240	5240	0
275	20230605	140900	880587600	5240	5240	5240	5240	1314
276	20230605	140800	873702240	5240	5240	5240	5240	0
277	20230605	140700	873702240	5240	5240	5240	5240	0
278	20230605	140600	873702240	5240	5250	5270	5240	24
279	20230605	140500	873576400	5240	5240	5240	5240	0
280	20230605	140400	873576400	5240	5240	5240	5240	10
281	20230605	140300	873524000	5260	5260	5260	5260	0
282	20230605	140200	873524000	5260	5250	5260	5250	190
283	20230605	140100	872524620	5260	5260	5260	5260	0
284	20230605	140000	872524620	5260	5250	5260	5250	55
285	20230605	135900	872235830	5240	5240	5240	5240	5
286	20230605	135800	872209630	5250	5250	5250	5250	0
287	20230605	135700	872209630	5250	5240	5250	5230	778
288	20230605	135600	868139440	5250	5250	5250	5250	0
289	20230605	135500	868139440	5250	5250	5250	5250	500
290	20230605	135400	865514440	5250	5250	5250	5250	300
291	20230605	135300	863939440	5250	5250	5250	5250	0
292	20230605	135200	863939440	5250	5250	5250	5250	10
293	20230605	135100	863886940	5240	5240	5240	5240	1889
294	20230605	135000	853988580	5230	5230	5230	5220	910
295	20230605	134900	849237280	5220	5220	5220	5220	90
296	20230605	134800	848767480	5210	5210	5210	5210	0
297	20230605	134700	848767480	5210	5220	5220	5210	91
298	20230605	134600	848292560	5230	5230	5230	5230	0
299	20230605	134500	848292560	5230	5230	5230	5230	0
300	20230605	134400	848292560	5230	5230	5230	5230	0
301	20230605	134300	848292560	5230	5230	5230	5230	0
302	20230605	134200	848292560	5230	5230	5230	5230	669
303	20230605	134100	844793690	5240	5240	5240	5240	0
304	20230605	134000	844793690	5240	5240	5240	5240	0
305	20230605	133900	844793690	5240	5240	5240	5240	0
306	20230605	133800	844793690	5240	5240	5240	5240	0
307	20230605	133700	844793690	5240	5230	5240	5230	90
308	20230605	133600	844322100	5230	5230	5230	5230	3
309	20230605	133500	844306410	5240	5240	5240	5240	30
310	20230605	133400	844149210	5240	5240	5240	5240	0
311	20230605	133300	844149210	5240	5240	5240	5240	0
312	20230605	133200	844149210	5240	5240	5240	5240	333
313	20230605	133100	842404290	5250	5250	5250	5250	0
314	20230605	133000	842404290	5250	5250	5250	5250	0
315	20230605	132900	842404290	5250	5250	5250	5250	50
316	20230605	132800	842141790	5250	5250	5250	5250	100
317	20230605	132700	841616790	5250	5250	5250	5250	12
318	20230605	132600	841553790	5250	5250	5250	5250	1065
319	20230605	132500	835962540	5250	5250	5250	5250	1
320	20230605	132400	835957290	5250	5250	5250	5250	145
321	20230605	132300	835196040	5250	5250	5250	5250	2700
322	20230605	132200	821021040	5250	5250	5250	5250	0
323	20230605	132100	821021040	5250	5250	5250	5250	200
324	20230605	132000	819971040	5250	5250	5250	5250	0
325	20230605	131900	819971040	5250	5260	5260	5250	13
326	20230605	131800	819902690	5270	5270	5270	5270	0
327	20230605	131700	819902690	5270	5270	5280	5270	1324
328	20230605	131600	812923440	5280	5260	5280	5260	70
329	20230605	131500	812555090	5260	5250	5260	5250	181
330	20230605	131400	811604830	5250	5250	5250	5250	0
331	20230605	131300	811604830	5250	5250	5250	5250	0
332	20230605	131200	811604830	5250	5250	5250	5250	0
333	20230605	131100	811604830	5250	5250	5250	5250	0
334	20230605	131000	811604830	5250	5250	5250	5250	0
335	20230605	130900	811604830	5250	5250	5250	5250	1
336	20230605	130800	811599580	5240	5240	5240	5240	0
337	20230605	130700	811599580	5240	5240	5240	5240	100
338	20230605	130600	811075580	5250	5250	5250	5250	0
339	20230605	130500	811075580	5250	5250	5250	5250	50
340	20230605	130400	810813080	5250	5240	5250	5240	3048
341	20230605	130300	794821560	5240	5240	5240	5240	0
342	20230605	130200	794821560	5240	5240	5240	5240	45
343	20230605	130100	794585760	5240	5240	5240	5240	2
344	20230605	130000	794575280	5240	5240	5240	5240	200
345	20230605	125900	793527280	5240	5240	5240	5240	100
346	20230605	125800	793003280	5240	5240	5240	5240	100
347	20230605	125700	792479280	5240	5240	5240	5240	0
348	20230605	125600	792479280	5240	5230	5240	5230	224
349	20230605	125500	791307360	5230	5230	5230	5230	0
350	20230605	125400	791307360	5230	5240	5240	5230	12
351	20230605	125300	791244590	5240	5240	5240	5240	0
352	20230605	125200	791244590	5240	5240	5240	5240	3
353	20230605	125100	791228870	5230	5220	5230	5220	1715
354	20230605	125000	782274060	5210	5210	5210	5210	0
355	20230605	124900	782274060	5210	5210	5210	5210	0
356	20230605	124800	782274060	5210	5210	5210	5210	0
357	20230605	124700	782274060	5210	5210	5210	5210	0
358	20230605	124600	782274060	5210	5210	5210	5210	108
359	20230605	124500	781711380	5210	5210	5210	5210	0
360	20230605	124400	781711380	5210	5210	5210	5210	623
361	20230605	124300	778465550	5210	5210	5210	5210	0
362	20230605	124200	778465550	5210	5210	5210	5210	0
363	20230605	124100	778465550	5210	5210	5210	5210	0
364	20230605	124000	778465550	5210	5220	5220	5210	400
365	20230605	123900	776381450	5210	5210	5210	5210	0
366	20230605	123800	776381450	5210	5210	5210	5210	0
367	20230605	123700	776381450	5210	5210	5210	5210	0
368	20230605	123600	776381450	5210	5220	5220	5210	12
369	20230605	123500	776318890	5240	5240	5240	5240	13
370	20230605	123400	776250770	5240	5240	5240	5240	100
371	20230605	123300	775726770	5240	5240	5240	5240	0
372	20230605	123200	775726770	5240	5240	5240	5240	0
373	20230605	123100	775726770	5240	5230	5240	5230	2
374	20230605	123000	775716300	5200	5200	5200	5200	0
375	20230605	122900	775716300	5200	5230	5230	5200	11010
376	20230605	122800	718366450	5210	5210	5210	5210	0
377	20230605	122700	718366450	5210	5210	5210	5210	0
378	20230605	122600	718366450	5210	5240	5240	5210	2227
379	20230605	122500	706735170	5240	5240	5240	5240	0
380	20230605	122400	706735170	5240	5240	5240	5240	60
381	20230605	122300	706420770	5250	5250	5250	5240	5
382	20230605	122200	706394530	5240	5240	5240	5240	100
383	20230605	122100	705870530	5240	5230	5240	5230	109
384	20230605	122000	705299870	5230	5230	5230	5230	500
385	20230605	121900	702684870	5250	5250	5250	5250	0
386	20230605	121800	702684870	5250	5250	5250	5250	1
387	20230605	121700	702679620	5250	5250	5250	5250	201
388	20230605	121600	701624370	5250	5260	5260	5250	17
389	20230605	121500	701535110	5260	5270	5270	5260	50
390	20230605	121400	701271710	5270	5270	5270	5270	250
391	20230605	121300	699954210	5270	5270	5270	5270	68
392	20230605	121200	699595850	5270	5240	5270	5240	523
393	20230605	121100	696848460	5240	5250	5250	5240	1094
394	20230605	121000	691107450	5250	5250	5250	5250	0
395	20230605	120900	691107450	5250	5250	5250	5250	0
396	20230605	120800	691107450	5250	5250	5250	5250	0
397	20230605	120700	691107450	5250	5250	5250	5250	1
398	20230605	120600	691102200	5240	5240	5240	5240	0
399	20230605	120500	691102200	5240	5240	5240	5240	0
400	20230605	120400	691102200	5240	5240	5240	5240	0
401	20230605	120300	691102200	5240	5250	5250	5240	2567
402	20230605	120200	677651040	5250	5240	5250	5240	2001
403	20230605	120100	667165790	5240	5240	5240	5240	0
404	20230605	120000	667165790	5240	5240	5240	5240	7
405	20230605	115900	667129110	5240	5240	5240	5240	10
406	20230605	115800	667076710	5240	5240	5240	5240	0
407	20230605	115700	667076710	5240	5240	5240	5240	100
408	20230605	115600	666552710	5240	5240	5240	5240	0
409	20230605	115500	666552710	5240	5240	5240	5240	200
410	20230605	115400	665504710	5240	5240	5240	5240	18
411	20230605	115300	665410390	5250	5250	5250	5250	0
412	20230605	115200	665410390	5250	5250	5250	5250	0
413	20230605	115100	665410390	5250	5250	5250	5250	0
414	20230605	115000	665410390	5250	5250	5250	5250	0
415	20230605	114900	665410390	5250	5250	5250	5250	0
416	20230605	114800	665410390	5250	5250	5250	5250	0
417	20230605	114700	665410390	5250	5250	5250	5250	14
418	20230605	114600	665336890	5250	5250	5250	5250	0
419	20230605	114500	665336890	5250	5250	5250	5250	1
420	20230605	114400	665331640	5240	5240	5240	5240	0
421	20230605	114300	665331640	5240	5240	5240	5240	298
422	20230605	114200	663770120	5240	5240	5240	5240	0
423	20230605	114100	663770120	5240	5240	5240	5240	1
424	20230605	114000	663764880	5240	5240	5240	5240	0
425	20230605	113900	663764880	5240	5240	5240	5240	1
426	20230605	113800	663759640	5240	5240	5240	5240	14
427	20230605	113700	663686280	5240	5240	5240	5240	25
428	20230605	113600	663555280	5250	5250	5250	5250	198
429	20230605	113500	662515780	5250	5250	5250	5250	1
430	20230605	113400	662510530	5250	5250	5250	5250	0
431	20230605	113300	662510530	5250	5250	5250	5250	0
432	20230605	113200	662510530	5250	5240	5250	5240	301
433	20230605	113100	660932710	5240	5240	5240	5240	1
434	20230605	113000	660927470	5220	5220	5220	5220	0
435	20230605	112900	660927470	5220	5220	5220	5220	3
436	20230605	112800	660911810	5240	5240	5240	5240	0
437	20230605	112700	660911810	5240	5240	5240	5240	3
438	20230605	112600	660896090	5220	5220	5220	5210	1587
439	20230605	112500	652623430	5220	5230	5230	5220	2379
440	20230605	112400	640204010	5240	5240	5240	5240	1
441	20230605	112300	640198770	5230	5240	5240	5230	2
442	20230605	112200	640188300	5230	5230	5230	5230	587
443	20230605	112100	637118290	5220	5220	5220	5220	0
444	20230605	112000	637118290	5220	5220	5220	5220	0
445	20230605	111900	637118290	5220	5220	5220	5220	593
446	20230605	111800	634022830	5240	5240	5240	5240	0
447	20230605	111700	634022830	5240	5240	5240	5240	0
448	20230605	111600	634022830	5240	5240	5240	5240	1
449	20230605	111500	634017590	5240	5240	5240	5240	42
450	20230605	111400	633797510	5220	5220	5220	5220	1
451	20230605	111300	633792290	5250	5230	5250	5230	4
452	20230605	111200	633771340	5220	5220	5220	5220	1244
453	20230605	111100	627277660	5210	5220	5220	5210	200
454	20230605	111000	626235160	5220	5210	5220	5210	589
455	20230605	110900	623165880	5210	5220	5220	5210	84
456	20230605	110800	622727440	5220	5250	5250	5220	3516
457	20230605	110700	604361730	5250	5250	5250	5250	1
458	20230605	110600	604356480	5250	5250	5250	5250	10
459	20230605	110500	604303980	5250	5240	5250	5240	10
460	20230605	110400	604251490	5230	5230	5230	5230	280
461	20230605	110300	602787090	5220	5230	5230	5220	306
462	20230605	110200	601186750	5220	5220	5220	5220	0
463	20230605	110100	601186750	5220	5250	5250	5220	374
464	20230605	110000	599232110	5230	5240	5240	5230	1652
465	20230605	105900	590592140	5250	5250	5250	5250	120
466	20230605	105800	589962140	5250	5250	5250	5250	62
467	20230605	105700	589636640	5230	5230	5230	5230	0
468	20230605	105600	589636640	5230	5230	5230	5230	0
469	20230605	105500	589636640	5230	5240	5240	5220	1353
470	20230605	105400	582562940	5230	5240	5240	5230	1902
471	20230605	105300	572614560	5250	5250	5250	5240	1287
472	20230605	105200	565860850	5270	5270	5270	5270	0
473	20230605	105100	565860850	5270	5250	5270	5250	39
474	20230605	105000	565655700	5250	5250	5250	5250	1
475	20230605	104900	565650450	5250	5260	5260	5250	131
476	20230605	104800	564962600	5250	5250	5250	5250	290
477	20230605	104700	563440100	5250	5250	5250	5250	296
478	20230605	104600	561886100	5270	5260	5270	5260	180
479	20230605	104500	560939200	5270	5260	5270	5260	343
480	20230605	104400	559134950	5270	5270	5270	5250	285
481	20230605	104300	557633100	5260	5260	5270	5260	76
482	20230605	104200	557233320	5290	5290	5290	5290	0
483	20230605	104100	557233320	5290	5280	5290	5280	50
484	20230605	104000	556969220	5280	5250	5280	5250	1058
485	20230605	103900	551392450	5250	5250	5250	5250	507
486	20230605	103800	548730700	5250	5250	5250	5230	253
487	20230605	103700	547407450	5230	5230	5230	5230	74
488	20230605	103600	547020430	5250	5250	5250	5250	1
489	20230605	103500	547015180	5250	5250	5250	5250	3
490	20230605	103400	546999430	5250	5240	5250	5240	423
491	20230605	103300	544782890	5230	5210	5230	5210	1797
492	20230605	103200	535407020	5220	5220	5220	5200	123
493	20230605	103100	534766170	5200	5220	5220	5200	2036
494	20230605	103000	524172690	5220	5210	5220	5210	105
495	20230605	102900	523625590	5210	5210	5210	5210	98
496	20230605	102800	523115010	5210	5220	5220	5210	59
497	20230605	102700	522807060	5220	5220	5220	5220	56
498	20230605	102600	522514740	5210	5190	5220	5190	6236
499	20230605	102500	490017940	5200	5190	5200	5180	1593
500	20230605	102400	481746390	5190	5200	5200	5190	3605
501	20230605	102300	463017920	5200	5210	5210	5200	630
502	20230605	102200	459740420	5210	5200	5210	5200	63
503	20230605	102100	459412290	5200	5210	5210	5200	263
504	20230605	102000	458042160	5210	5220	5220	5210	1993
505	20230605	101900	447658040	5220	5220	5220	5220	259
506	20230605	101800	446306060	5220	5230	5230	5220	40
507	20230605	101700	446096960	5230	5230	5230	5230	0
508	20230605	101600	446096960	5230	5230	5230	5230	0
509	20230605	101500	446096960	5230	5210	5230	5210	27
510	20230605	101400	445956050	5210	5210	5210	5210	10
511	20230605	101300	445903950	5210	5210	5210	5210	0
512	20230605	101200	445903950	5210	5210	5210	5210	1300
513	20230605	101100	439130950	5210	5210	5210	5200	1130
514	20230605	101000	433244720	5210	5210	5210	5210	10
515	20230605	100900	433192620	5210	5210	5240	5210	89
516	20230605	100800	432727880	5200	5230	5240	5200	30
517	20230605	100700	432571150	5200	5210	5210	5200	509
518	20230605	100600	429920160	5200	5210	5230	5200	116
519	20230605	100500	429314250	5200	5230	5230	5200	3486
520	20230605	100400	411180230	5220	5230	5230	5220	154
521	20230605	100300	410376340	5210	5240	5240	5210	3000
522	20230605	100200	394720480	5260	5250	5260	5250	11
523	20230605	100100	394662720	5260	5260	5260	5260	0
524	20230605	100000	394662720	5260	5250	5260	5230	822
525	20230605	095900	390363120	5260	5230	5260	5230	434
526	20230605	095800	388093190	5240	5250	5250	5240	572
527	20230605	095700	385095570	5260	5250	5260	5250	205
528	20230605	095600	384019270	5260	5260	5260	5260	110
529	20230605	095500	383440670	5290	5280	5290	5280	5
530	20230605	095400	383414230	5280	5230	5280	5230	3921
531	20230605	095300	362848360	5210	5230	5230	5210	1512
532	20230605	095200	354955640	5240	5240	5250	5230	346
533	20230605	095100	353143480	5240	5250	5250	5220	991
534	20230605	095000	347959930	5250	5250	5270	5230	1371
535	20230605	094900	340762650	5250	5270	5270	5250	511
536	20230605	094800	338079780	5260	5270	5270	5260	374
537	20230605	094700	336112330	5270	5270	5270	5270	80
538	20230605	094600	335690730	5260	5260	5260	5260	0
539	20230605	094500	335690730	5260	5260	5260	5260	300
540	20230605	094400	334112730	5260	5280	5280	5260	775
541	20230605	094300	330027880	5280	5250	5280	5250	101
542	20230605	094200	329497600	5250	5250	5250	5250	0
543	20230605	094100	329497600	5250	5260	5260	5250	63
544	20230605	094000	329166350	5300	5260	5300	5260	6
545	20230605	093900	329134750	5300	5300	5300	5260	304
546	20230605	093800	327534750	5260	5270	5290	5260	1316
547	20230605	093700	320585150	5280	5280	5280	5280	198
548	20230605	093600	319539710	5290	5320	5320	5290	1036
549	20230605	093500	314049010	5320	5290	5320	5290	1499
550	20230605	093400	306109650	5320	5310	5320	5310	6
551	20230605	093300	306077780	5310	5300	5310	5280	321
552	20230605	093200	304373690	5310	5300	5320	5300	22
553	20230605	093100	304256790	5320	5280	5320	5280	624
554	20230605	093000	300961950	5280	5320	5320	5280	5
555	20230605	092900	300935430	5330	5320	5330	5320	213
556	20230605	092800	299800600	5280	5250	5340	5250	2763
557	20230605	092700	285178960	5250	5240	5250	5240	1068
558	20230605	092600	279577540	5240	5250	5260	5200	2377
559	20230605	092500	267150930	5250	5220	5250	5220	1560
560	20230605	092400	258971010	5220	5220	5220	5220	59
561	20230605	092300	258663030	5210	5180	5210	5180	611
562	20230605	092200	255492990	5180	5200	5210	5180	4531
563	20230605	092100	231976070	5210	5230	5230	5200	2303
564	20230605	092000	219980410	5250	5200	5250	5190	1062
565	20230605	091900	214457140	5190	5230	5230	5190	5187
566	20230605	091800	187448450	5250	5250	5250	5230	2928
567	20230605	091700	172113650	5260	5260	5260	5260	2
568	20230605	091600	172103130	5240	5270	5300	5240	783
569	20230605	091500	167978320	5280	5250	5280	5240	501
570	20230605	091400	165353030	5240	5270	5270	5240	640
571	20230605	091300	161998770	5280	5280	5280	5250	963
572	20230605	091200	156927060	5280	5280	5290	5250	1243
573	20230605	091100	150385340	5310	5250	5310	5250	295
574	20230605	091000	148822650	5270	5240	5270	5240	4039
575	20230605	090900	127623280	5230	5270	5270	5230	2671
576	20230605	090800	113594400	5280	5300	5300	5270	3570
577	20230605	090700	94731340	5310	5310	5310	5300	5305
578	20230605	090600	66591910	5310	5320	5350	5310	2283
579	20230605	090500	54440280	5320	5350	5350	5320	511
580	20230605	090400	51717760	5330	5370	5380	5330	760
581	20230605	090300	47637100	5330	5360	5380	5330	1368
582	20230605	090200	40327130	5380	5380	5390	5380	6190
583	20230605	090100	7024920	5380	5390	5410	5380	584
584	20230605	090000	3882510	5370	5370	5370	5370	723