KissMeData/264850/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203900	460351990	2710	2710	2710	2710	2736
3	20230605	203800	460351990	2710	2710	2710	2710	0
4	20230605	203700	460351990	2710	2710	2710	2710	0
5	20230605	203600	460351990	2710	2710	2710	2710	0
6	20230605	203500	460351990	2710	2710	2710	2710	0
7	20230605	203400	460351990	2710	2710	2710	2710	0
8	20230605	203300	460351990	2710	2710	2710	2710	0
9	20230605	203200	460351990	2710	2710	2710	2710	0
10	20230605	203100	460351990	2710	2710	2710	2710	0
11	20230605	203000	460351990	2710	2710	2710	2710	0
12	20230605	202900	460351990	2710	2710	2710	2710	0
13	20230605	202800	460351990	2710	2710	2710	2710	0
14	20230605	202700	460351990	2710	2710	2710	2710	0
15	20230605	202600	460351990	2710	2710	2710	2710	0
16	20230605	202500	460351990	2710	2710	2710	2710	0
17	20230605	202400	460351990	2710	2710	2710	2710	0
18	20230605	202300	460351990	2710	2710	2710	2710	0
19	20230605	202200	460351990	2710	2710	2710	2710	0
20	20230605	202100	460351990	2710	2710	2710	2710	0
21	20230605	202000	460351990	2710	2710	2710	2710	0
22	20230605	201900	460351990	2710	2710	2710	2710	0
23	20230605	201800	460351990	2710	2710	2710	2710	0
24	20230605	201700	460351990	2710	2710	2710	2710	0
25	20230605	201600	460351990	2710	2710	2710	2710	0
26	20230605	201500	460351990	2710	2710	2710	2710	0
27	20230605	201400	460351990	2710	2710	2710	2710	0
28	20230605	201300	460351990	2710	2710	2710	2710	0
29	20230605	201200	460351990	2710	2710	2710	2710	0
30	20230605	201100	460351990	2710	2710	2710	2710	0
31	20230605	201000	460351990	2710	2710	2710	2710	0
32	20230605	200900	460351990	2710	2710	2710	2710	2736
33	20230605	200800	460351990	2710	2710	2710	2710	0
34	20230605	200700	460351990	2710	2710	2710	2710	0
35	20230605	200600	460351990	2710	2710	2710	2710	0
36	20230605	200500	460351990	2710	2710	2710	2710	0
37	20230605	200400	460351990	2710	2710	2710	2710	0
38	20230605	200300	460351990	2710	2710	2710	2710	0
39	20230605	200200	460351990	2710	2710	2710	2710	0
40	20230605	200100	460351990	2710	2710	2710	2710	0
41	20230605	200000	460351990	2710	2710	2710	2710	0
42	20230605	195900	460351990	2710	2710	2710	2710	0
43	20230605	195800	460351990	2710	2710	2710	2710	0
44	20230605	195700	460351990	2710	2710	2710	2710	0
45	20230605	195600	460351990	2710	2710	2710	2710	0
46	20230605	195500	460351990	2710	2710	2710	2710	0
47	20230605	195400	460351990	2710	2710	2710	2710	0
48	20230605	195300	460351990	2710	2710	2710	2710	0
49	20230605	195200	460351990	2710	2710	2710	2710	0
50	20230605	195100	460351990	2710	2710	2710	2710	0
51	20230605	195000	460351990	2710	2710	2710	2710	0
52	20230605	194900	460351990	2710	2710	2710	2710	0
53	20230605	194800	460351990	2710	2710	2710	2710	0
54	20230605	194700	460351990	2710	2710	2710	2710	0
55	20230605	194600	460351990	2710	2710	2710	2710	0
56	20230605	194500	460351990	2710	2710	2710	2710	0
57	20230605	194400	460351990	2710	2710	2710	2710	0
58	20230605	194300	460351990	2710	2710	2710	2710	0
59	20230605	194200	460351990	2710	2710	2710	2710	0
60	20230605	194100	460351990	2710	2710	2710	2710	0
61	20230605	194000	460351990	2710	2710	2710	2710	0
62	20230605	193900	460351990	2710	2710	2710	2710	2736
63	20230605	193800	460351990	2710	2710	2710	2710	0
64	20230605	193700	460351990	2710	2710	2710	2710	0
65	20230605	193600	460351990	2710	2710	2710	2710	0
66	20230605	193500	460351990	2710	2710	2710	2710	0
67	20230605	193400	460351990	2710	2710	2710	2710	0
68	20230605	193300	460351990	2710	2710	2710	2710	0
69	20230605	193200	460351990	2710	2710	2710	2710	0
70	20230605	193100	460351990	2710	2710	2710	2710	0
71	20230605	193000	460351990	2710	2710	2710	2710	0
72	20230605	192900	460351990	2710	2710	2710	2710	0
73	20230605	192800	460351990	2710	2710	2710	2710	0
74	20230605	192700	460351990	2710	2710	2710	2710	0
75	20230605	192600	460351990	2710	2710	2710	2710	0
76	20230605	192500	460351990	2710	2710	2710	2710	0
77	20230605	192400	460351990	2710	2710	2710	2710	0
78	20230605	192300	460351990	2710	2710	2710	2710	0
79	20230605	192200	460351990	2710	2710	2710	2710	0
80	20230605	192100	460351990	2710	2710	2710	2710	0
81	20230605	192000	460351990	2710	2710	2710	2710	0
82	20230605	191900	460351990	2710	2710	2710	2710	0
83	20230605	191800	460351990	2710	2710	2710	2710	0
84	20230605	191700	460351990	2710	2710	2710	2710	0
85	20230605	191600	460351990	2710	2710	2710	2710	0
86	20230605	191500	460351990	2710	2710	2710	2710	0
87	20230605	191400	460351990	2710	2710	2710	2710	0
88	20230605	191300	460351990	2710	2710	2710	2710	0
89	20230605	191200	460351990	2710	2710	2710	2710	0
90	20230605	191100	460351990	2710	2710	2710	2710	0
91	20230605	191000	460351990	2710	2710	2710	2710	0
92	20230605	190900	460351990	2710	2710	2710	2710	2736
93	20230605	190800	460351990	2710	2710	2710	2710	0
94	20230605	190700	460351990	2710	2710	2710	2710	0
95	20230605	190600	460351990	2710	2710	2710	2710	0
96	20230605	190500	460351990	2710	2710	2710	2710	0
97	20230605	190400	460351990	2710	2710	2710	2710	0
98	20230605	190300	460351990	2710	2710	2710	2710	0
99	20230605	190200	460351990	2710	2710	2710	2710	0
100	20230605	190100	460351990	2710	2710	2710	2710	0
101	20230605	190000	460351990	2710	2710	2710	2710	0
102	20230605	185900	460351990	2710	2710	2710	2710	0
103	20230605	185800	460351990	2710	2710	2710	2710	0
104	20230605	185700	460351990	2710	2710	2710	2710	0
105	20230605	185600	460351990	2710	2710	2710	2710	0
106	20230605	185500	460351990	2710	2710	2710	2710	0
107	20230605	185400	460351990	2710	2710	2710	2710	0
108	20230605	185300	460351990	2710	2710	2710	2710	0
109	20230605	185200	460351990	2710	2710	2710	2710	0
110	20230605	185100	460351990	2710	2710	2710	2710	0
111	20230605	185000	460351990	2710	2710	2710	2710	0
112	20230605	184900	460351990	2710	2710	2710	2710	0
113	20230605	184800	460351990	2710	2710	2710	2710	0
114	20230605	184700	460351990	2710	2710	2710	2710	0
115	20230605	184600	460351990	2710	2710	2710	2710	0
116	20230605	184500	460351990	2710	2710	2710	2710	0
117	20230605	184400	460351990	2710	2710	2710	2710	0
118	20230605	184300	460351990	2710	2710	2710	2710	0
119	20230605	184200	460351990	2710	2710	2710	2710	0
120	20230605	184100	460351990	2710	2710	2710	2710	0
121	20230605	184000	460351990	2710	2710	2710	2710	0
122	20230605	183900	460351990	2710	2710	2710	2710	2736
123	20230605	183800	460351990	2710	2710	2710	2710	0
124	20230605	183700	460351990	2710	2710	2710	2710	0
125	20230605	183600	460351990	2710	2710	2710	2710	0
126	20230605	183500	460351990	2710	2710	2710	2710	0
127	20230605	183400	460351990	2710	2710	2710	2710	0
128	20230605	183300	460351990	2710	2710	2710	2710	0
129	20230605	183200	460351990	2710	2710	2710	2710	0
130	20230605	183100	460351990	2710	2710	2710	2710	0
131	20230605	183000	460351990	2710	2710	2710	2710	0
132	20230605	182900	460351990	2710	2710	2710	2710	0
133	20230605	182800	460351990	2710	2710	2710	2710	0
134	20230605	182700	460351990	2710	2710	2710	2710	0
135	20230605	182600	460351990	2710	2710	2710	2710	0
136	20230605	182500	460351990	2710	2710	2710	2710	0
137	20230605	182400	460351990	2710	2710	2710	2710	0
138	20230605	182300	460351990	2710	2710	2710	2710	0
139	20230605	182200	460351990	2710	2710	2710	2710	0
140	20230605	182100	460351990	2710	2710	2710	2710	0
141	20230605	182000	460351990	2710	2710	2710	2710	0
142	20230605	181900	460351990	2710	2710	2710	2710	0
143	20230605	181800	460351990	2710	2710	2710	2710	0
144	20230605	181700	460351990	2710	2710	2710	2710	0
145	20230605	181600	460351990	2710	2710	2710	2710	0
146	20230605	181500	460351990	2710	2710	2710	2710	0
147	20230605	181400	460351990	2710	2710	2710	2710	0
148	20230605	181300	460351990	2710	2710	2710	2710	0
149	20230605	181200	460351990	2710	2710	2710	2710	0
150	20230605	181100	460351990	2710	2710	2710	2710	0
151	20230605	181000	460351990	2710	2710	2710	2710	0
152	20230605	180900	460351990	2710	2710	2710	2710	2736
153	20230605	180800	460351990	2710	2710	2710	2710	0
154	20230605	180700	460351990	2710	2710	2710	2710	0
155	20230605	180600	460351990	2710	2710	2710	2710	0
156	20230605	180500	460351990	2710	2710	2710	2710	0
157	20230605	180400	460351990	2710	2710	2710	2710	0
158	20230605	180300	460351990	2710	2710	2710	2710	0
159	20230605	180200	460351990	2710	2710	2710	2710	0
160	20230605	180100	460351990	2710	2710	2710	2710	0
161	20230605	180000	460351990	2710	2710	2710	2710	0
162	20230605	175900	460351990	2710	2710	2710	2710	0
163	20230605	175800	460351990	2710	2710	2710	2710	0
164	20230605	175700	460351990	2710	2710	2710	2710	0
165	20230605	175600	460351990	2710	2710	2710	2710	0
166	20230605	175500	460351990	2710	2710	2710	2710	0
167	20230605	175400	460351990	2710	2710	2710	2710	0
168	20230605	175300	460351990	2710	2710	2710	2710	0
169	20230605	175200	460351990	2710	2710	2710	2710	0
170	20230605	175100	460351990	2710	2710	2710	2710	0
171	20230605	175000	460351990	2710	2710	2710	2710	0
172	20230605	174900	460351990	2710	2710	2710	2710	0
173	20230605	174800	460351990	2710	2710	2710	2710	0
174	20230605	174700	460351990	2710	2710	2710	2710	0
175	20230605	174600	460351990	2710	2710	2710	2710	0
176	20230605	174500	460351990	2710	2710	2710	2710	0
177	20230605	174400	460351990	2710	2710	2710	2710	0
178	20230605	174300	460351990	2710	2710	2710	2710	0
179	20230605	174200	460351990	2710	2710	2710	2710	0
180	20230605	174100	460351990	2710	2710	2710	2710	0
181	20230605	174000	460351990	2710	2710	2710	2710	0
182	20230605	173900	460351990	2710	2710	2710	2710	2736
183	20230605	173800	460351990	2710	2710	2710	2710	0
184	20230605	173700	460351990	2710	2710	2710	2710	0
185	20230605	173600	460351990	2710	2710	2710	2710	0
186	20230605	173500	460351990	2710	2710	2710	2710	0
187	20230605	173400	460351990	2710	2710	2710	2710	0
188	20230605	173300	460351990	2710	2710	2710	2710	0
189	20230605	173200	460351990	2710	2710	2710	2710	0
190	20230605	173100	460351990	2710	2710	2710	2710	0
191	20230605	173000	460351990	2710	2710	2710	2710	0
192	20230605	172900	460351990	2710	2710	2710	2710	0
193	20230605	172800	460351990	2710	2710	2710	2710	0
194	20230605	172700	460351990	2710	2710	2710	2710	0
195	20230605	172600	460351990	2710	2710	2710	2710	0
196	20230605	172500	460351990	2710	2710	2710	2710	0
197	20230605	172400	460351990	2710	2710	2710	2710	0
198	20230605	172300	460351990	2710	2710	2710	2710	0
199	20230605	172200	460351990	2710	2710	2710	2710	0
200	20230605	172100	460351990	2710	2710	2710	2710	0
201	20230605	172000	460351990	2710	2710	2710	2710	0
202	20230605	171900	460351990	2710	2710	2710	2710	0
203	20230605	171800	460351990	2710	2710	2710	2710	0
204	20230605	171700	460351990	2710	2710	2710	2710	0
205	20230605	171600	460351990	2710	2710	2710	2710	0
206	20230605	171500	460351990	2710	2710	2710	2710	0
207	20230605	171400	460351990	2710	2710	2710	2710	0
208	20230605	171300	460351990	2710	2710	2710	2710	0
209	20230605	171200	460351990	2710	2710	2710	2710	0
210	20230605	171100	460351990	2710	2710	2710	2710	0
211	20230605	171000	460351990	2710	2710	2710	2710	0
212	20230605	170900	460351990	2710	2710	2710	2710	2736
213	20230605	170800	460351990	2710	2710	2710	2710	0
214	20230605	170700	460351990	2710	2710	2710	2710	0
215	20230605	170600	460351990	2710	2710	2710	2710	0
216	20230605	170500	460351990	2710	2710	2710	2710	0
217	20230605	170400	460351990	2710	2710	2710	2710	0
218	20230605	170300	460351990	2710	2710	2710	2710	0
219	20230605	170200	460351990	2710	2710	2710	2710	0
220	20230605	170100	460351990	2710	2710	2710	2710	0
221	20230605	170000	460351990	2710	2710	2710	2710	0
222	20230605	165900	460351990	2710	2710	2710	2710	0
223	20230605	165800	460351990	2710	2710	2710	2710	0
224	20230605	165700	460351990	2710	2710	2710	2710	0
225	20230605	165600	460351990	2710	2710	2710	2710	0
226	20230605	165500	460351990	2710	2710	2710	2710	0
227	20230605	165400	460351990	2710	2710	2710	2710	0
228	20230605	165300	460351990	2710	2710	2710	2710	0
229	20230605	165200	460351990	2710	2710	2710	2710	0
230	20230605	165100	460351990	2710	2710	2710	2710	0
231	20230605	165000	460351990	2710	2710	2710	2710	0
232	20230605	164900	460351990	2710	2710	2710	2710	0
233	20230605	164800	460351990	2710	2710	2710	2710	0
234	20230605	164700	460351990	2710	2710	2710	2710	0
235	20230605	164600	460351990	2710	2710	2710	2710	0
236	20230605	164500	460351990	2710	2710	2710	2710	0
237	20230605	164400	460351990	2710	2710	2710	2710	0
238	20230605	164300	460351990	2710	2710	2710	2710	0
239	20230605	164200	460351990	2710	2710	2710	2710	0
240	20230605	164100	460351990	2710	2710	2710	2710	0
241	20230605	164000	460351990	2710	2710	2710	2710	0
242	20230605	163900	460351990	2710	2710	2710	2710	2736
243	20230605	163800	460351990	2710	2710	2710	2710	0
244	20230605	163700	460351990	2710	2710	2710	2710	0
245	20230605	163600	460351990	2710	2710	2710	2710	0
246	20230605	163500	460351990	2710	2710	2710	2710	0
247	20230605	163400	460351990	2710	2710	2710	2710	0
248	20230605	163300	460351990	2710	2710	2710	2710	0
249	20230605	163200	460351990	2710	2710	2710	2710	0
250	20230605	163100	460351990	2710	2710	2710	2710	0
251	20230605	163000	460351990	2710	2710	2710	2710	0
252	20230605	162900	460351990	2710	2710	2710	2710	0
253	20230605	162800	460351990	2710	2710	2710	2710	0
254	20230605	162700	460351990	2710	2710	2710	2710	0
255	20230605	162600	460351990	2710	2710	2710	2710	0
256	20230605	162500	460351990	2710	2710	2710	2710	0
257	20230605	162400	460351990	2710	2710	2710	2710	0
258	20230605	162300	460351990	2710	2710	2710	2710	0
259	20230605	162200	460351990	2710	2710	2710	2710	0
260	20230605	162100	460351990	2710	2710	2710	2710	0
261	20230605	162000	460351990	2710	2710	2710	2710	0
262	20230605	161900	460351990	2710	2710	2710	2710	0
263	20230605	161800	460351990	2710	2710	2710	2710	0
264	20230605	161700	460351990	2710	2710	2710	2710	0
265	20230605	161600	460351990	2710	2710	2710	2710	0
266	20230605	161500	460351990	2710	2710	2710	2710	0
267	20230605	161400	460351990	2710	2710	2710	2710	0
268	20230605	161300	460351990	2710	2710	2710	2710	0
269	20230605	161200	460351990	2710	2710	2710	2710	0
270	20230605	161100	460351990	2710	2710	2710	2710	0
271	20230605	161000	460351990	2710	2710	2710	2710	0
272	20230605	160900	460351990	2710	2710	2710	2710	2736
273	20230605	160800	460351990	2710	2710	2710	2710	0
274	20230605	160700	460351990	2710	2710	2710	2710	0
275	20230605	160600	460351990	2710	2710	2710	2710	0
276	20230605	160500	460351990	2710	2710	2710	2710	0
277	20230605	160400	460351990	2710	2710	2710	2710	0
278	20230605	160300	460351990	2710	2710	2710	2710	0
279	20230605	160200	460351990	2710	2710	2710	2710	0
280	20230605	160100	460351990	2710	2710	2710	2710	0
281	20230605	160000	460351990	2710	2710	2710	2710	0
282	20230605	155900	460351990	2710	2710	2710	2710	0
283	20230605	155800	460351990	2710	2710	2710	2710	0
284	20230605	155700	460351990	2710	2710	2710	2710	0
285	20230605	155600	460351990	2710	2710	2710	2710	0
286	20230605	155500	460351990	2710	2710	2710	2710	0
287	20230605	155400	460351990	2710	2710	2710	2710	0
288	20230605	155300	460351990	2710	2710	2710	2710	0
289	20230605	155200	460351990	2710	2710	2710	2710	0
290	20230605	155100	460351990	2710	2710	2710	2710	0
291	20230605	155000	460351990	2710	2710	2710	2710	0
292	20230605	154900	460351990	2710	2710	2710	2710	0
293	20230605	154800	460351990	2710	2710	2710	2710	0
294	20230605	154700	460351990	2710	2710	2710	2710	0
295	20230605	154600	460351990	2710	2710	2710	2710	0
296	20230605	154500	460351990	2710	2710	2710	2710	0
297	20230605	154400	460351990	2710	2710	2710	2710	0
298	20230605	154300	460351990	2710	2710	2710	2710	0
299	20230605	154200	460351990	2710	2710	2710	2710	0
300	20230605	154100	460351990	2710	2710	2710	2710	0
301	20230605	154000	460351990	2710	2710	2710	2710	0
302	20230605	153900	460351990	2710	2710	2710	2710	2736
303	20230605	153800	460351990	2710	2710	2710	2710	0
304	20230605	153700	460351990	2710	2710	2710	2710	0
305	20230605	153600	460351990	2710	2710	2710	2710	0
306	20230605	153500	460351990	2710	2710	2710	2710	0
307	20230605	153400	460351990	2710	2710	2710	2710	0
308	20230605	153300	460351990	2710	2710	2710	2710	0
309	20230605	153200	460351990	2710	2710	2710	2710	0
310	20230605	153100	460351990	2710	2710	2710	2710	0
311	20230605	153000	460351990	2710	2710	2710	2710	2736
312	20230605	152900	452937430	2700	2700	2700	2700	0
313	20230605	152800	452937430	2700	2700	2700	2700	0
314	20230605	152700	452937430	2700	2700	2700	2700	0
315	20230605	152600	452937430	2700	2700	2700	2700	0
316	20230605	152500	452937430	2700	2700	2700	2700	0
317	20230605	152400	452937430	2700	2700	2700	2700	0
318	20230605	152300	452937430	2700	2700	2700	2700	0
319	20230605	152200	452937430	2700	2700	2700	2700	0
320	20230605	152100	452937430	2700	2700	2700	2700	0
321	20230605	152000	452937430	2700	2700	2700	2700	0
322	20230605	151900	452937430	2700	2690	2705	2690	136
323	20230605	151800	452571515	2700	2700	2700	2700	200
324	20230605	151700	452031515	2705	2705	2705	2705	0
325	20230605	151600	452031515	2705	2705	2705	2705	1
326	20230605	151500	452028810	2690	2690	2690	2690	1
327	20230605	151400	452026120	2705	2705	2705	2705	0
328	20230605	151300	452026120	2705	2700	2705	2700	58
329	20230605	151200	451869480	2690	2690	2690	2690	1
330	20230605	151100	451866790	2705	2705	2705	2705	5
331	20230605	151000	451853265	2685	2685	2685	2680	365
332	20230605	150900	450873245	2685	2685	2685	2685	0
333	20230605	150800	450873245	2685	2685	2685	2685	7
334	20230605	150700	450854450	2705	2695	2705	2695	571
335	20230605	150600	449313425	2695	2695	2695	2695	0
336	20230605	150500	449313425	2695	2685	2695	2685	300
337	20230605	150400	448507105	2690	2685	2690	2685	231
338	20230605	150300	447886845	2685	2685	2685	2685	23
339	20230605	150200	447825090	2685	2685	2685	2685	798
340	20230605	150100	445682460	2685	2690	2690	2685	210
341	20230605	150000	445117610	2690	2685	2690	2685	75
342	20230605	145900	444916230	2680	2685	2685	2680	2989
343	20230605	145800	436903790	2685	2690	2690	2685	704
344	20230605	145700	435013500	2700	2700	2700	2700	0
345	20230605	145600	435013500	2700	2700	2700	2700	0
346	20230605	145500	435013500	2700	2700	2700	2685	1678
347	20230605	145400	430504155	2690	2690	2700	2690	659
348	20230605	145300	428730095	2685	2690	2690	2685	76
349	20230605	145200	428525895	2685	2695	2695	2685	1109
350	20230605	145100	425544655	2695	2700	2700	2695	824
351	20230605	145000	423323485	2700	2705	2705	2700	1022
352	20230605	144900	420563975	2705	2705	2705	2705	300
353	20230605	144800	419752475	2720	2720	2720	2720	0
354	20230605	144700	419752475	2720	2720	2720	2720	10
355	20230605	144600	419725275	2725	2725	2725	2725	0
356	20230605	144500	419725275	2725	2725	2725	2725	31
357	20230605	144400	419640800	2725	2725	2725	2725	19
358	20230605	144300	419589025	2730	2730	2730	2730	0
359	20230605	144200	419589025	2730	2730	2730	2730	0
360	20230605	144100	419589025	2730	2730	2730	2730	0
361	20230605	144000	419589025	2730	2730	2730	2730	0
362	20230605	143900	419589025	2730	2705	2730	2705	502
363	20230605	143800	418227190	2705	2710	2710	2705	257
364	20230605	143700	417532000	2710	2705	2710	2705	185
365	20230605	143600	417031540	2710	2710	2710	2710	29
366	20230605	143500	416952950	2710	2705	2710	2705	48
367	20230605	143400	416823100	2700	2710	2710	2700	200
368	20230605	143300	416282100	2710	2710	2710	2710	30
369	20230605	143200	416200800	2710	2710	2710	2710	3
370	20230605	143100	416192670	2705	2705	2705	2705	0
371	20230605	143000	416192670	2705	2710	2715	2705	2452
372	20230605	142900	409559315	2710	2710	2710	2710	1
373	20230605	142800	409556605	2710	2710	2710	2710	30
374	20230605	142700	409475305	2710	2710	2710	2710	1
375	20230605	142600	409472595	2705	2705	2705	2705	0
376	20230605	142500	409472595	2705	2725	2725	2705	1758
377	20230605	142400	404711420	2730	2730	2735	2725	164
378	20230605	142300	404263475	2725	2725	2725	2725	0
379	20230605	142200	404263475	2725	2725	2725	2725	1
380	20230605	142100	404260750	2725	2725	2725	2725	1
381	20230605	142000	404258025	2730	2725	2730	2725	37
382	20230605	141900	404157065	2735	2735	2735	2735	0
383	20230605	141800	404157065	2735	2735	2735	2735	0
384	20230605	141700	404157065	2735	2735	2735	2725	230
385	20230605	141600	403529300	2735	2730	2735	2730	70
386	20230605	141500	403338185	2730	2725	2730	2725	1600
387	20230605	141400	398970205	2730	2720	2730	2720	131
388	20230605	141300	398613285	2725	2725	2725	2725	0
389	20230605	141200	398613285	2725	2725	2725	2725	0
390	20230605	141100	398613285	2725	2725	2725	2725	150
391	20230605	141000	398204535	2730	2730	2730	2730	0
392	20230605	140900	398204535	2730	2730	2730	2730	0
393	20230605	140800	398204535	2730	2725	2730	2725	900
394	20230605	140700	395748130	2730	2710	2730	2710	213
395	20230605	140600	395169195	2710	2710	2710	2710	381
396	20230605	140500	394136685	2705	2705	2705	2705	0
397	20230605	140400	394136685	2705	2705	2705	2705	50
398	20230605	140300	394001435	2705	2705	2705	2705	1
399	20230605	140200	393998730	2705	2705	2705	2705	1
400	20230605	140100	393996025	2730	2715	2730	2715	111
401	20230605	140000	393694155	2720	2720	2720	2720	0
402	20230605	135900	393694155	2720	2720	2720	2720	34
403	20230605	135800	393601675	2700	2715	2715	2700	4000
404	20230605	135700	382782950	2715	2715	2715	2715	0
405	20230605	135600	382782950	2715	2715	2715	2715	0
406	20230605	135500	382782950	2715	2715	2715	2715	299
407	20230605	135400	381971165	2715	2715	2715	2715	53
408	20230605	135300	381827270	2715	2715	2715	2715	100
409	20230605	135200	381555770	2715	2715	2715	2715	2
410	20230605	135100	381550340	2715	2710	2715	2710	104
411	20230605	135000	381268480	2715	2715	2715	2715	2
412	20230605	134900	381263050	2725	2715	2735	2700	3456
413	20230605	134800	371904930	2715	2715	2715	2715	0
414	20230605	134700	371904930	2715	2715	2715	2715	436
415	20230605	134600	370721190	2715	2715	2715	2715	8
416	20230605	134500	370699470	2725	2725	2725	2715	3098
417	20230605	134400	362282325	2725	2730	2735	2725	51
418	20230605	134300	362143205	2725	2725	2725	2725	0
419	20230605	134200	362143205	2725	2730	2735	2725	344
420	20230605	134100	361205630	2740	2740	2740	2740	16
421	20230605	134000	361161790	2740	2740	2740	2740	1
422	20230605	133900	361159050	2740	2740	2740	2740	134
423	20230605	133800	360791890	2740	2740	2745	2740	365
424	20230605	133700	359791615	2745	2735	2745	2735	404
425	20230605	133600	358684545	2735	2735	2735	2735	0
426	20230605	133500	358684545	2735	2735	2735	2735	342
427	20230605	133400	357749175	2735	2735	2735	2735	68
428	20230605	133300	357563195	2725	2725	2725	2725	92
429	20230605	133200	357312495	2720	2735	2735	2720	6245
430	20230605	133100	340300320	2735	2740	2740	2735	200
431	20230605	133000	339752820	2740	2740	2740	2730	831
432	20230605	132900	337476685	2725	2740	2740	2725	235
433	20230605	132800	336833310	2740	2720	2740	2720	831
434	20230605	132700	334566630	2720	2745	2745	2720	629
435	20230605	132600	332852550	2720	2725	2725	2715	3406
436	20230605	132500	323585530	2725	2750	2750	2725	5940
437	20230605	132400	307358530	2750	2750	2755	2730	5186
438	20230605	132300	293137480	2750	2750	2750	2730	236
439	20230605	132200	292489905	2750	2750	2765	2730	6499
440	20230605	132100	274543690	2755	2770	2795	2755	7230
441	20230605	132000	254480390	2785	2775	2785	2750	6559
442	20230605	131900	236338355	2775	2730	2780	2725	33946
443	20230605	131800	143026645	2730	2725	2730	2725	4303
444	20230605	131700	131288135	2720	2725	2735	2715	3554
445	20230605	131600	121604115	2725	2720	2725	2715	1123
446	20230605	131500	118547580	2715	2700	2720	2700	6130
447	20230605	131400	101914225	2700	2700	2700	2695	793
448	20230605	131300	99775625	2700	2695	2700	2695	1228
449	20230605	131200	96465200	2695	2670	2705	2670	5733
450	20230605	131100	81064920	2670	2655	2670	2655	4960
451	20230605	131000	67849495	2650	2650	2650	2650	0
452	20230605	130900	67849495	2650	2650	2650	2650	1
453	20230605	130800	67846845	2655	2655	2655	2655	1000
454	20230605	130700	65191845	2655	2655	2655	2655	0
455	20230605	130600	65191845	2655	2655	2655	2655	0
456	20230605	130500	65191845	2655	2655	2655	2655	0
457	20230605	130400	65191845	2655	2655	2655	2655	0
458	20230605	130300	65191845	2655	2655	2655	2655	0
459	20230605	130200	65191845	2655	2655	2655	2655	0
460	20230605	130100	65191845	2655	2655	2655	2655	1
461	20230605	130000	65189190	2645	2645	2645	2645	0
462	20230605	125900	65189190	2645	2645	2645	2645	10
463	20230605	125800	65162740	2655	2655	2655	2655	0
464	20230605	125700	65162740	2655	2655	2655	2655	0
465	20230605	125600	65162740	2655	2655	2655	2655	0
466	20230605	125500	65162740	2655	2655	2655	2655	0
467	20230605	125400	65162740	2655	2655	2655	2655	0
468	20230605	125300	65162740	2655	2655	2655	2655	0
469	20230605	125200	65162740	2655	2655	2655	2655	0
470	20230605	125100	65162740	2655	2655	2655	2655	0
471	20230605	125000	65162740	2655	2655	2655	2655	0
472	20230605	124900	65162740	2655	2655	2655	2655	1
473	20230605	124800	65160085	2655	2655	2655	2655	500
474	20230605	124700	63832585	2655	2655	2655	2655	1
475	20230605	124600	63829930	2640	2645	2645	2640	1000
476	20230605	124500	61185330	2655	2655	2655	2655	0
477	20230605	124400	61185330	2655	2655	2655	2655	0
478	20230605	124300	61185330	2655	2655	2655	2655	0
479	20230605	124200	61185330	2655	2655	2655	2655	0
480	20230605	124100	61185330	2655	2645	2655	2645	302
481	20230605	124000	60383540	2655	2655	2655	2655	0
482	20230605	123900	60383540	2655	2655	2655	2655	0
483	20230605	123800	60383540	2655	2655	2655	2655	0
484	20230605	123700	60383540	2655	2655	2655	2655	0
485	20230605	123600	60383540	2655	2650	2655	2650	303
486	20230605	123500	59580575	2655	2650	2655	2650	506
487	20230605	123400	58239610	2650	2650	2650	2650	3
488	20230605	123300	58231660	2650	2650	2650	2650	0
489	20230605	123200	58231660	2650	2645	2650	2645	49
490	20230605	123100	58101870	2650	2650	2650	2645	550
491	20230605	123000	56644395	2650	2650	2650	2650	30
492	20230605	122900	56564895	2650	2650	2650	2650	0
493	20230605	122800	56564895	2650	2650	2650	2650	0
494	20230605	122700	56564895	2650	2650	2650	2650	0
495	20230605	122600	56564895	2650	2650	2650	2650	0
496	20230605	122500	56564895	2650	2650	2650	2650	0
497	20230605	122400	56564895	2650	2650	2650	2650	0
498	20230605	122300	56564895	2650	2650	2650	2650	0
499	20230605	122200	56564895	2650	2645	2650	2645	6
500	20230605	122100	56549020	2650	2650	2650	2650	0
501	20230605	122000	56549020	2650	2650	2650	2650	0
502	20230605	121900	56549020	2650	2650	2650	2650	1
503	20230605	121800	56546370	2645	2645	2645	2645	0
504	20230605	121700	56546370	2645	2645	2645	2645	0
505	20230605	121600	56546370	2645	2645	2645	2645	0
506	20230605	121500	56546370	2645	2645	2645	2645	0
507	20230605	121400	56546370	2645	2645	2645	2645	0
508	20230605	121300	56546370	2645	2645	2645	2645	0
509	20230605	121200	56546370	2645	2645	2645	2645	100
510	20230605	121100	56281870	2645	2645	2645	2645	0
511	20230605	121000	56281870	2645	2645	2645	2645	0
512	20230605	120900	56281870	2645	2645	2645	2645	0
513	20230605	120800	56281870	2645	2645	2645	2645	0
514	20230605	120700	56281870	2645	2645	2645	2645	0
515	20230605	120600	56281870	2645	2645	2645	2645	0
516	20230605	120500	56281870	2645	2645	2645	2645	203
517	20230605	120400	55744935	2645	2645	2645	2645	0
518	20230605	120300	55744935	2645	2645	2645	2645	0
519	20230605	120200	55744935	2645	2645	2645	2645	1
520	20230605	120100	55742290	2645	2645	2645	2645	0
521	20230605	120000	55742290	2645	2645	2645	2645	0
522	20230605	115900	55742290	2645	2645	2645	2645	0
523	20230605	115800	55742290	2645	2645	2645	2645	100
524	20230605	115700	55477790	2645	2645	2645	2645	0
525	20230605	115600	55477790	2645	2645	2645	2645	200
526	20230605	115500	54948790	2645	2645	2645	2645	0
527	20230605	115400	54948790	2645	2645	2645	2645	0
528	20230605	115300	54948790	2645	2645	2645	2645	0
529	20230605	115200	54948790	2645	2645	2645	2645	0
530	20230605	115100	54948790	2645	2645	2645	2645	0
531	20230605	115000	54948790	2645	2645	2645	2645	0
532	20230605	114900	54948790	2645	2645	2645	2645	420
533	20230605	114800	53837890	2645	2645	2645	2645	1449
534	20230605	114700	50005285	2645	2645	2645	2645	1
535	20230605	114600	50002640	2640	2640	2640	2640	0
536	20230605	114500	50002640	2640	2640	2640	2640	0
537	20230605	114400	50002640	2640	2640	2640	2640	0
538	20230605	114300	50002640	2640	2640	2640	2640	91
539	20230605	114200	49762400	2635	2635	2635	2635	0
540	20230605	114100	49762400	2635	2635	2635	2635	0
541	20230605	114000	49762400	2635	2635	2635	2635	0
542	20230605	113900	49762400	2635	2635	2635	2635	0
543	20230605	113800	49762400	2635	2645	2645	2635	73
544	20230605	113700	49569345	2645	2645	2645	2645	0
545	20230605	113600	49569345	2645	2645	2645	2645	0
546	20230605	113500	49569345	2645	2645	2645	2645	0
547	20230605	113400	49569345	2645	2645	2645	2645	0
548	20230605	113300	49569345	2645	2645	2645	2645	0
549	20230605	113200	49569345	2645	2645	2645	2645	0
550	20230605	113100	49569345	2645	2645	2645	2645	0
551	20230605	113000	49569345	2645	2645	2645	2645	0
552	20230605	112900	49569345	2645	2645	2645	2645	0
553	20230605	112800	49569345	2645	2645	2645	2645	0
554	20230605	112700	49569345	2645	2645	2645	2645	0
555	20230605	112600	49569345	2645	2645	2645	2645	0
556	20230605	112500	49569345	2645	2645	2645	2645	1
557	20230605	112400	49566700	2640	2640	2640	2640	0
558	20230605	112300	49566700	2640	2640	2640	2640	0
559	20230605	112200	49566700	2640	2640	2640	2640	0
560	20230605	112100	49566700	2640	2640	2640	2640	0
561	20230605	112000	49566700	2640	2640	2640	2640	0
562	20230605	111900	49566700	2640	2640	2640	2640	0
563	20230605	111800	49566700	2640	2640	2640	2640	0
564	20230605	111700	49566700	2640	2640	2640	2640	0
565	20230605	111600	49566700	2640	2640	2640	2640	0
566	20230605	111500	49566700	2640	2640	2640	2640	50
567	20230605	111400	49434700	2645	2645	2645	2645	478
568	20230605	111300	48170390	2645	2640	2645	2640	50
569	20230605	111200	48038160	2630	2635	2635	2630	950
570	20230605	111100	45539410	2630	2630	2630	2630	0
571	20230605	111000	45539410	2630	2640	2640	2630	205
572	20230605	110900	45000210	2645	2645	2645	2645	0
573	20230605	110800	45000210	2645	2645	2645	2645	0
574	20230605	110700	45000210	2645	2640	2645	2640	127
575	20230605	110600	44664770	2640	2640	2640	2640	75
576	20230605	110500	44466770	2645	2645	2645	2645	0
577	20230605	110400	44466770	2645	2640	2645	2640	188
578	20230605	110300	43970445	2640	2640	2640	2640	0
579	20230605	110200	43970445	2640	2640	2640	2640	0
580	20230605	110100	43970445	2640	2640	2640	2640	700
581	20230605	110000	42122445	2640	2640	2645	2640	701
582	20230605	105900	40271800	2640	2640	2640	2640	0
583	20230605	105800	40271800	2640	2640	2640	2640	41
584	20230605	105700	40163560	2640	2640	2640	2640	0
585	20230605	105600	40163560	2640	2640	2640	2640	0
586	20230605	105500	40163560	2640	2640	2640	2640	0
587	20230605	105400	40163560	2640	2640	2640	2640	0
588	20230605	105300	40163560	2640	2640	2640	2640	0
589	20230605	105200	40163560	2640	2640	2640	2640	0
590	20230605	105100	40163560	2640	2640	2640	2640	99
591	20230605	105000	39902200	2640	2640	2640	2640	0
592	20230605	104900	39902200	2640	2640	2640	2640	0
593	20230605	104800	39902200	2640	2640	2640	2640	300
594	20230605	104700	39110200	2640	2640	2640	2640	1
595	20230605	104600	39107560	2640	2640	2640	2640	401
596	20230605	104500	38048920	2630	2630	2630	2630	0
597	20230605	104400	38048920	2630	2630	2630	2630	0
598	20230605	104300	38048920	2630	2630	2630	2630	0
599	20230605	104200	38048920	2630	2630	2630	2630	0
600	20230605	104100	38048920	2630	2630	2630	2630	0
601	20230605	104000	38048920	2630	2630	2630	2630	0
602	20230605	103900	38048920	2630	2630	2630	2630	0
603	20230605	103800	38048920	2630	2630	2630	2630	0
604	20230605	103700	38048920	2630	2630	2630	2630	11
605	20230605	103600	38019990	2640	2640	2640	2640	0
606	20230605	103500	38019990	2640	2640	2640	2640	0
607	20230605	103400	38019990	2640	2640	2640	2640	0
608	20230605	103300	38019990	2640	2640	2640	2640	0
609	20230605	103200	38019990	2640	2640	2640	2640	0
610	20230605	103100	38019990	2640	2640	2640	2640	1
611	20230605	103000	38017350	2625	2625	2625	2625	0
612	20230605	102900	38017350	2625	2625	2625	2625	160
613	20230605	102800	37597350	2625	2625	2625	2625	56
614	20230605	102700	37450350	2640	2640	2640	2640	0
615	20230605	102600	37450350	2640	2640	2640	2640	0
616	20230605	102500	37450350	2640	2640	2640	2640	0
617	20230605	102400	37450350	2640	2640	2640	2640	0
618	20230605	102300	37450350	2640	2640	2640	2640	0
619	20230605	102200	37450350	2640	2640	2640	2640	0
620	20230605	102100	37450350	2640	2640	2640	2640	0
621	20230605	102000	37450350	2640	2640	2640	2640	0
622	20230605	101900	37450350	2640	2640	2640	2640	0
623	20230605	101800	37450350	2640	2640	2640	2640	0
624	20230605	101700	37450350	2640	2630	2640	2630	187
625	20230605	101600	36958060	2630	2630	2630	2630	0
626	20230605	101500	36958060	2630	2630	2630	2630	1
627	20230605	101400	36955430	2620	2620	2620	2620	0
628	20230605	101300	36955430	2620	2620	2620	2620	0
629	20230605	101200	36955430	2620	2620	2620	2620	21
630	20230605	101100	36900410	2620	2620	2620	2620	7
631	20230605	101000	36882070	2630	2630	2630	2630	38
632	20230605	100900	36782130	2630	2630	2630	2630	0
633	20230605	100800	36782130	2630	2630	2630	2630	1
634	20230605	100700	36779500	2620	2625	2625	2620	10000
635	20230605	100600	10579210	2625	2625	2625	2625	0
636	20230605	100500	10579210	2625	2625	2625	2625	0
637	20230605	100400	10579210	2625	2625	2625	2625	0
638	20230605	100300	10579210	2625	2625	2625	2625	3
639	20230605	100200	10571335	2630	2630	2630	2630	0
640	20230605	100100	10571335	2630	2630	2630	2630	0
641	20230605	100000	10571335	2630	2630	2630	2630	0
642	20230605	095900	10571335	2630	2625	2630	2625	280
643	20230605	095800	9836330	2625	2625	2625	2625	535
644	20230605	095700	8431955	2630	2630	2630	2630	0
645	20230605	095600	8431955	2630	2630	2630	2630	0
646	20230605	095500	8431955	2630	2635	2635	2630	2
647	20230605	095400	8426690	2620	2620	2620	2620	1000
648	20230605	095300	5806690	2640	2640	2640	2640	0
649	20230605	095200	5806690	2640	2640	2640	2640	0
650	20230605	095100	5806690	2640	2640	2640	2640	0
651	20230605	095000	5806690	2640	2640	2640	2640	1
652	20230605	094900	5804050	2620	2620	2620	2620	0
653	20230605	094800	5804050	2620	2620	2620	2620	0
654	20230605	094700	5804050	2620	2620	2620	2620	0
655	20230605	094600	5804050	2620	2620	2620	2620	0
656	20230605	094500	5804050	2620	2620	2620	2620	0
657	20230605	094400	5804050	2620	2620	2620	2620	30
658	20230605	094300	5725450	2640	2640	2640	2640	0
659	20230605	094200	5725450	2640	2640	2640	2640	0
660	20230605	094100	5725450	2640	2640	2640	2640	1
661	20230605	094000	5722810	2620	2620	2620	2620	0
662	20230605	093900	5722810	2620	2630	2630	2620	600
663	20230605	093800	4149460	2630	2630	2630	2630	15
664	20230605	093700	4110010	2640	2640	2640	2640	0
665	20230605	093600	4110010	2640	2640	2640	2640	1
666	20230605	093500	4107370	2640	2640	2640	2640	0
667	20230605	093400	4107370	2640	2640	2640	2640	0
668	20230605	093300	4107370	2640	2640	2640	2640	0
669	20230605	093200	4107370	2640	2640	2640	2640	0
670	20230605	093100	4107370	2640	2640	2640	2640	2
671	20230605	093000	4102090	2640	2640	2640	2640	0
672	20230605	092900	4102090	2640	2640	2640	2640	0
673	20230605	092800	4102090	2640	2640	2640	2640	0
674	20230605	092700	4102090	2640	2640	2640	2640	0
675	20230605	092600	4102090	2640	2640	2640	2640	0
676	20230605	092500	4102090	2640	2630	2640	2630	30
677	20230605	092400	4023130	2615	2620	2620	2615	40
678	20230605	092300	3918480	2640	2640	2640	2640	0
679	20230605	092200	3918480	2640	2640	2640	2640	0
680	20230605	092100	3918480	2640	2635	2640	2635	2
681	20230605	092000	3913205	2620	2620	2620	2620	21
682	20230605	091900	3858185	2620	2630	2630	2620	682
683	20230605	091800	2067880	2640	2640	2640	2640	5
684	20230605	091700	2054680	2640	2640	2640	2640	0
685	20230605	091600	2054680	2640	2640	2640	2640	0
686	20230605	091500	2054680	2640	2640	2640	2640	10
687	20230605	091400	2028280	2640	2640	2640	2640	0
688	20230605	091300	2028280	2640	2640	2640	2640	0
689	20230605	091200	2028280	2640	2640	2640	2640	0
690	20230605	091100	2028280	2640	2640	2640	2640	0
691	20230605	091000	2028280	2640	2640	2640	2640	0
692	20230605	090900	2028280	2640	2640	2640	2640	50
693	20230605	090800	1896280	2645	2645	2645	2645	0
694	20230605	090700	1896280	2645	2645	2645	2645	0
695	20230605	090600	1896280	2645	2645	2645	2645	0
696	20230605	090500	1896280	2645	2645	2645	2645	1
697	20230605	090400	1893635	2630	2630	2630	2630	100
698	20230605	090300	1630635	2630	2630	2630	2630	0
699	20230605	090200	1630635	2630	2630	2630	2630	0
700	20230605	090100	1630635	2630	2630	2630	2630	0
701	20230605	090000	1630635	2630	2645	2645	2630	618