KissMeData/088790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191700	163001450	2730	2730	2730	2730	603
3	20230605	191600	163001450	2730	2730	2730	2730	0
4	20230605	191500	163001450	2730	2730	2730	2730	0
5	20230605	191400	163001450	2730	2730	2730	2730	0
6	20230605	191300	163001450	2730	2730	2730	2730	0
7	20230605	191200	163001450	2730	2730	2730	2730	0
8	20230605	191100	163001450	2730	2730	2730	2730	0
9	20230605	191000	163001450	2730	2730	2730	2730	0
10	20230605	190900	163001450	2730	2730	2730	2730	0
11	20230605	190800	163001450	2730	2730	2730	2730	0
12	20230605	190700	163001450	2730	2730	2730	2730	0
13	20230605	190600	163001450	2730	2730	2730	2730	0
14	20230605	190500	163001450	2730	2730	2730	2730	0
15	20230605	190400	163001450	2730	2730	2730	2730	0
16	20230605	190300	163001450	2730	2730	2730	2730	0
17	20230605	190200	163001450	2730	2730	2730	2730	0
18	20230605	190100	163001450	2730	2730	2730	2730	0
19	20230605	190000	163001450	2730	2730	2730	2730	0
20	20230605	185900	163001450	2730	2730	2730	2730	0
21	20230605	185800	163001450	2730	2730	2730	2730	0
22	20230605	185700	163001450	2730	2730	2730	2730	0
23	20230605	185600	163001450	2730	2730	2730	2730	0
24	20230605	185500	163001450	2730	2730	2730	2730	0
25	20230605	185400	163001450	2730	2730	2730	2730	0
26	20230605	185300	163001450	2730	2730	2730	2730	0
27	20230605	185200	163001450	2730	2730	2730	2730	0
28	20230605	185100	163001450	2730	2730	2730	2730	0
29	20230605	185000	163001450	2730	2730	2730	2730	0
30	20230605	184900	163001450	2730	2730	2730	2730	0
31	20230605	184800	163001450	2730	2730	2730	2730	0
32	20230605	184700	163001450	2730	2730	2730	2730	603
33	20230605	184600	163001450	2730	2730	2730	2730	0
34	20230605	184500	163001450	2730	2730	2730	2730	0
35	20230605	184400	163001450	2730	2730	2730	2730	0
36	20230605	184300	163001450	2730	2730	2730	2730	0
37	20230605	184200	163001450	2730	2730	2730	2730	0
38	20230605	184100	163001450	2730	2730	2730	2730	0
39	20230605	184000	163001450	2730	2730	2730	2730	0
40	20230605	183900	163001450	2730	2730	2730	2730	0
41	20230605	183800	163001450	2730	2730	2730	2730	0
42	20230605	183700	163001450	2730	2730	2730	2730	0
43	20230605	183600	163001450	2730	2730	2730	2730	0
44	20230605	183500	163001450	2730	2730	2730	2730	0
45	20230605	183400	163001450	2730	2730	2730	2730	0
46	20230605	183300	163001450	2730	2730	2730	2730	0
47	20230605	183200	163001450	2730	2730	2730	2730	0
48	20230605	183100	163001450	2730	2730	2730	2730	0
49	20230605	183000	163001450	2730	2730	2730	2730	0
50	20230605	182900	163001450	2730	2730	2730	2730	0
51	20230605	182800	163001450	2730	2730	2730	2730	0
52	20230605	182700	163001450	2730	2730	2730	2730	0
53	20230605	182600	163001450	2730	2730	2730	2730	0
54	20230605	182500	163001450	2730	2730	2730	2730	0
55	20230605	182400	163001450	2730	2730	2730	2730	0
56	20230605	182300	163001450	2730	2730	2730	2730	0
57	20230605	182200	163001450	2730	2730	2730	2730	0
58	20230605	182100	163001450	2730	2730	2730	2730	0
59	20230605	182000	163001450	2730	2730	2730	2730	0
60	20230605	181900	163001450	2730	2730	2730	2730	0
61	20230605	181800	163001450	2730	2730	2730	2730	0
62	20230605	181700	163001450	2730	2730	2730	2730	603
63	20230605	181600	163001450	2730	2730	2730	2730	0
64	20230605	181500	163001450	2730	2730	2730	2730	0
65	20230605	181400	163001450	2730	2730	2730	2730	0
66	20230605	181300	163001450	2730	2730	2730	2730	0
67	20230605	181200	163001450	2730	2730	2730	2730	0
68	20230605	181100	163001450	2730	2730	2730	2730	0
69	20230605	181000	163001450	2730	2730	2730	2730	0
70	20230605	180900	163001450	2730	2730	2730	2730	0
71	20230605	180800	163001450	2730	2730	2730	2730	0
72	20230605	180700	163001450	2730	2730	2730	2730	0
73	20230605	180600	163001450	2730	2730	2730	2730	0
74	20230605	180500	163001450	2730	2730	2730	2730	0
75	20230605	180400	163001450	2730	2730	2730	2730	0
76	20230605	180300	163001450	2730	2730	2730	2730	0
77	20230605	180200	163001450	2730	2730	2730	2730	0
78	20230605	180100	163001450	2730	2730	2730	2730	0
79	20230605	180000	163001450	2730	2730	2730	2730	0
80	20230605	175900	163001450	2730	2730	2730	2730	0
81	20230605	175800	163001450	2730	2730	2730	2730	0
82	20230605	175700	163001450	2730	2730	2730	2730	0
83	20230605	175600	163001450	2730	2730	2730	2730	0
84	20230605	175500	163001450	2730	2730	2730	2730	0
85	20230605	175400	163001450	2730	2730	2730	2730	0
86	20230605	175300	163001450	2730	2730	2730	2730	0
87	20230605	175200	163001450	2730	2730	2730	2730	0
88	20230605	175100	163001450	2730	2730	2730	2730	0
89	20230605	175000	163001450	2730	2730	2730	2730	0
90	20230605	174900	163001450	2730	2730	2730	2730	0
91	20230605	174800	163001450	2730	2730	2730	2730	0
92	20230605	174700	163001450	2730	2730	2730	2730	603
93	20230605	174600	163001450	2730	2730	2730	2730	0
94	20230605	174500	163001450	2730	2730	2730	2730	0
95	20230605	174400	163001450	2730	2730	2730	2730	0
96	20230605	174300	163001450	2730	2730	2730	2730	0
97	20230605	174200	163001450	2730	2730	2730	2730	0
98	20230605	174100	163001450	2730	2730	2730	2730	0
99	20230605	174000	163001450	2730	2730	2730	2730	0
100	20230605	173900	163001450	2730	2730	2730	2730	0
101	20230605	173800	163001450	2730	2730	2730	2730	0
102	20230605	173700	163001450	2730	2730	2730	2730	0
103	20230605	173600	163001450	2730	2730	2730	2730	0
104	20230605	173500	163001450	2730	2730	2730	2730	0
105	20230605	173400	163001450	2730	2730	2730	2730	0
106	20230605	173300	163001450	2730	2730	2730	2730	0
107	20230605	173200	163001450	2730	2730	2730	2730	0
108	20230605	173100	163001450	2730	2730	2730	2730	0
109	20230605	173000	163001450	2730	2730	2730	2730	0
110	20230605	172900	163001450	2730	2730	2730	2730	0
111	20230605	172800	163001450	2730	2730	2730	2730	0
112	20230605	172700	163001450	2730	2730	2730	2730	0
113	20230605	172600	163001450	2730	2730	2730	2730	0
114	20230605	172500	163001450	2730	2730	2730	2730	0
115	20230605	172400	163001450	2730	2730	2730	2730	0
116	20230605	172300	163001450	2730	2730	2730	2730	0
117	20230605	172200	163001450	2730	2730	2730	2730	0
118	20230605	172100	163001450	2730	2730	2730	2730	0
119	20230605	172000	163001450	2730	2730	2730	2730	0
120	20230605	171900	163001450	2730	2730	2730	2730	0
121	20230605	171800	163001450	2730	2730	2730	2730	0
122	20230605	171700	163001450	2730	2730	2730	2730	603
123	20230605	171600	163001450	2730	2730	2730	2730	0
124	20230605	171500	163001450	2730	2730	2730	2730	0
125	20230605	171400	163001450	2730	2730	2730	2730	0
126	20230605	171300	163001450	2730	2730	2730	2730	0
127	20230605	171200	163001450	2730	2730	2730	2730	0
128	20230605	171100	163001450	2730	2730	2730	2730	0
129	20230605	171000	163001450	2730	2730	2730	2730	0
130	20230605	170900	163001450	2730	2730	2730	2730	0
131	20230605	170800	163001450	2730	2730	2730	2730	0
132	20230605	170700	163001450	2730	2730	2730	2730	0
133	20230605	170600	163001450	2730	2730	2730	2730	0
134	20230605	170500	163001450	2730	2730	2730	2730	0
135	20230605	170400	163001450	2730	2730	2730	2730	0
136	20230605	170300	163001450	2730	2730	2730	2730	0
137	20230605	170200	163001450	2730	2730	2730	2730	0
138	20230605	170100	163001450	2730	2730	2730	2730	0
139	20230605	170000	163001450	2730	2730	2730	2730	0
140	20230605	165900	163001450	2730	2730	2730	2730	0
141	20230605	165800	163001450	2730	2730	2730	2730	0
142	20230605	165700	163001450	2730	2730	2730	2730	0
143	20230605	165600	163001450	2730	2730	2730	2730	0
144	20230605	165500	163001450	2730	2730	2730	2730	0
145	20230605	165400	163001450	2730	2730	2730	2730	0
146	20230605	165300	163001450	2730	2730	2730	2730	0
147	20230605	165200	163001450	2730	2730	2730	2730	0
148	20230605	165100	163001450	2730	2730	2730	2730	0
149	20230605	165000	163001450	2730	2730	2730	2730	0
150	20230605	164900	163001450	2730	2730	2730	2730	0
151	20230605	164800	163001450	2730	2730	2730	2730	0
152	20230605	164700	163001450	2730	2730	2730	2730	603
153	20230605	164600	163001450	2730	2730	2730	2730	0
154	20230605	164500	163001450	2730	2730	2730	2730	0
155	20230605	164400	163001450	2730	2730	2730	2730	0
156	20230605	164300	163001450	2730	2730	2730	2730	0
157	20230605	164200	163001450	2730	2730	2730	2730	0
158	20230605	164100	163001450	2730	2730	2730	2730	0
159	20230605	164000	163001450	2730	2730	2730	2730	0
160	20230605	163900	163001450	2730	2730	2730	2730	0
161	20230605	163800	163001450	2730	2730	2730	2730	0
162	20230605	163700	163001450	2730	2730	2730	2730	0
163	20230605	163600	163001450	2730	2730	2730	2730	0
164	20230605	163500	163001450	2730	2730	2730	2730	0
165	20230605	163400	163001450	2730	2730	2730	2730	0
166	20230605	163300	163001450	2730	2730	2730	2730	0
167	20230605	163200	163001450	2730	2730	2730	2730	0
168	20230605	163100	163001450	2730	2730	2730	2730	0
169	20230605	163000	163001450	2730	2730	2730	2730	0
170	20230605	162900	163001450	2730	2730	2730	2730	0
171	20230605	162800	163001450	2730	2730	2730	2730	0
172	20230605	162700	163001450	2730	2730	2730	2730	0
173	20230605	162600	163001450	2730	2730	2730	2730	0
174	20230605	162500	163001450	2730	2730	2730	2730	0
175	20230605	162400	163001450	2730	2730	2730	2730	0
176	20230605	162300	163001450	2730	2730	2730	2730	0
177	20230605	162200	163001450	2730	2730	2730	2730	0
178	20230605	162100	163001450	2730	2730	2730	2730	0
179	20230605	162000	163001450	2730	2730	2730	2730	0
180	20230605	161900	163001450	2730	2730	2730	2730	0
181	20230605	161800	163001450	2730	2730	2730	2730	0
182	20230605	161700	163001450	2730	2730	2730	2730	603
183	20230605	161600	163001450	2730	2730	2730	2730	0
184	20230605	161500	163001450	2730	2730	2730	2730	0
185	20230605	161400	163001450	2730	2730	2730	2730	0
186	20230605	161300	163001450	2730	2730	2730	2730	0
187	20230605	161200	163001450	2730	2730	2730	2730	0
188	20230605	161100	163001450	2730	2730	2730	2730	0
189	20230605	161000	163001450	2730	2730	2730	2730	0
190	20230605	160900	163001450	2730	2730	2730	2730	0
191	20230605	160800	163001450	2730	2730	2730	2730	0
192	20230605	160700	163001450	2730	2730	2730	2730	0
193	20230605	160600	163001450	2730	2730	2730	2730	0
194	20230605	160500	163001450	2730	2730	2730	2730	0
195	20230605	160400	163001450	2730	2730	2730	2730	0
196	20230605	160300	163001450	2730	2730	2730	2730	0
197	20230605	160200	163001450	2730	2730	2730	2730	0
198	20230605	160100	163001450	2730	2730	2730	2730	0
199	20230605	160000	163001450	2730	2730	2730	2730	0
200	20230605	155900	163001450	2730	2730	2730	2730	0
201	20230605	155800	163001450	2730	2730	2730	2730	0
202	20230605	155700	163001450	2730	2730	2730	2730	0
203	20230605	155600	163001450	2730	2730	2730	2730	0
204	20230605	155500	163001450	2730	2730	2730	2730	0
205	20230605	155400	163001450	2730	2730	2730	2730	0
206	20230605	155300	163001450	2730	2730	2730	2730	0
207	20230605	155200	163001450	2730	2730	2730	2730	0
208	20230605	155100	163001450	2730	2730	2730	2730	0
209	20230605	155000	163001450	2730	2730	2730	2730	0
210	20230605	154900	163001450	2730	2730	2730	2730	0
211	20230605	154800	163001450	2730	2730	2730	2730	0
212	20230605	154700	163001450	2730	2730	2730	2730	603
213	20230605	154600	163001450	2730	2730	2730	2730	0
214	20230605	154500	163001450	2730	2730	2730	2730	0
215	20230605	154400	163001450	2730	2730	2730	2730	0
216	20230605	154300	163001450	2730	2730	2730	2730	0
217	20230605	154200	163001450	2730	2730	2730	2730	0
218	20230605	154100	163001450	2730	2730	2730	2730	0
219	20230605	154000	163001450	2730	2730	2730	2730	0
220	20230605	153900	163001450	2730	2730	2730	2730	0
221	20230605	153800	163001450	2730	2730	2730	2730	0
222	20230605	153700	163001450	2730	2730	2730	2730	0
223	20230605	153600	163001450	2730	2730	2730	2730	0
224	20230605	153500	163001450	2730	2730	2730	2730	0
225	20230605	153400	163001450	2730	2730	2730	2730	0
226	20230605	153300	163001450	2730	2730	2730	2730	0
227	20230605	153200	163001450	2730	2730	2730	2730	0
228	20230605	153100	163001450	2730	2730	2730	2730	0
229	20230605	153000	163001450	2730	2730	2730	2730	603
230	20230605	152900	161355260	2720	2720	2720	2720	0
231	20230605	152800	161355260	2720	2720	2720	2720	0
232	20230605	152700	161355260	2720	2720	2720	2720	0
233	20230605	152600	161355260	2720	2720	2720	2720	0
234	20230605	152500	161355260	2720	2720	2720	2720	0
235	20230605	152400	161355260	2720	2720	2720	2720	0
236	20230605	152300	161355260	2720	2720	2720	2720	0
237	20230605	152200	161355260	2720	2720	2720	2720	0
238	20230605	152100	161355260	2720	2720	2720	2720	0
239	20230605	152000	161355260	2720	2720	2720	2720	0
240	20230605	151900	161355260	2720	2730	2730	2720	11
241	20230605	151800	161325330	2730	2730	2730	2730	91
242	20230605	151700	161076900	2720	2725	2725	2720	3
243	20230605	151600	161068730	2720	2720	2720	2720	4
244	20230605	151500	161057850	2725	2725	2725	2725	2
245	20230605	151400	161052400	2725	2725	2725	2725	1
246	20230605	151300	161049675	2725	2725	2725	2725	1
247	20230605	151200	161046950	2725	2725	2725	2725	1
248	20230605	151100	161044225	2725	2725	2725	2725	30
249	20230605	151000	160962475	2725	2725	2725	2725	0
250	20230605	150900	160962475	2725	2730	2730	2725	191
251	20230605	150800	160441925	2725	2730	2730	2725	576
252	20230605	150700	158872095	2730	2730	2730	2730	1
253	20230605	150600	158869365	2730	2730	2730	2730	1
254	20230605	150500	158866635	2730	2730	2730	2730	0
255	20230605	150400	158866635	2730	2730	2730	2730	68
256	20230605	150300	158680995	2730	2730	2730	2730	51
257	20230605	150200	158541765	2730	2730	2730	2730	2
258	20230605	150100	158536305	2730	2730	2730	2730	4
259	20230605	150000	158525385	2730	2730	2730	2730	1
260	20230605	145900	158522655	2730	2730	2730	2730	50
261	20230605	145800	158386155	2730	2730	2730	2730	1
262	20230605	145700	158383425	2730	2730	2730	2730	1
263	20230605	145600	158380695	2730	2730	2730	2730	2
264	20230605	145500	158375235	2730	2730	2730	2730	1
265	20230605	145400	158372505	2730	2730	2730	2730	0
266	20230605	145300	158372505	2730	2730	2730	2730	1
267	20230605	145200	158369775	2730	2730	2730	2730	1
268	20230605	145100	158367045	2730	2730	2730	2730	1
269	20230605	145000	158364315	2730	2730	2730	2730	385
270	20230605	144900	157313265	2730	2730	2730	2730	1
271	20230605	144800	157310535	2730	2730	2730	2730	0
272	20230605	144700	157310535	2730	2730	2730	2730	1
273	20230605	144600	157307805	2730	2730	2730	2730	1
274	20230605	144500	157305075	2730	2730	2730	2730	1
275	20230605	144400	157302345	2730	2730	2730	2730	2
276	20230605	144300	157296885	2715	2715	2715	2715	0
277	20230605	144200	157296885	2715	2730	2730	2715	3
278	20230605	144100	157288710	2730	2730	2730	2730	1
279	20230605	144000	157285980	2730	2730	2730	2730	1
280	20230605	143900	157283250	2730	2730	2730	2730	1
281	20230605	143800	157280520	2730	2730	2730	2730	2
282	20230605	143700	157275060	2735	2735	2735	2735	0
283	20230605	143600	157275060	2735	2730	2735	2730	1214
284	20230605	143500	153954800	2735	2730	2735	2730	16
285	20230605	143400	153911095	2725	2730	2730	2725	5
286	20230605	143300	153897465	2735	2730	2735	2730	372
287	20230605	143200	152880810	2725	2725	2725	2725	1
288	20230605	143100	152878085	2730	2730	2730	2730	437
289	20230605	143000	151685075	2730	2730	2730	2730	1
290	20230605	142900	151682345	2725	2725	2725	2725	7
291	20230605	142800	151663270	2725	2725	2725	2725	1
292	20230605	142700	151660545	2725	2725	2725	2725	1
293	20230605	142600	151657820	2725	2725	2725	2725	0
294	20230605	142500	151657820	2725	2725	2725	2725	5
295	20230605	142400	151644195	2730	2730	2730	2730	1
296	20230605	142300	151641465	2730	2715	2730	2710	312
297	20230605	142200	150793310	2715	2715	2715	2715	1
298	20230605	142100	150790595	2715	2715	2715	2715	0
299	20230605	142000	150790595	2715	2715	2715	2715	7
300	20230605	141900	150771590	2715	2715	2715	2715	2
301	20230605	141800	150766160	2715	2715	2715	2715	1
302	20230605	141700	150763445	2715	2715	2715	2715	1
303	20230605	141600	150760730	2715	2715	2715	2715	1
304	20230605	141500	150758015	2715	2715	2715	2715	16
305	20230605	141400	150714575	2715	2715	2715	2715	1
306	20230605	141300	150711860	2715	2715	2715	2715	2
307	20230605	141200	150706430	2710	2710	2710	2710	479
308	20230605	141100	149408340	2710	2710	2710	2710	3
309	20230605	141000	149400210	2710	2710	2710	2710	0
310	20230605	140900	149400210	2710	2715	2715	2710	326
311	20230605	140800	148516730	2715	2715	2715	2715	1
312	20230605	140700	148514015	2715	2715	2715	2715	2
313	20230605	140600	148508585	2715	2715	2715	2715	1
314	20230605	140500	148505870	2715	2715	2715	2715	1
315	20230605	140400	148503155	2715	2715	2715	2715	396
316	20230605	140300	147428015	2730	2730	2730	2730	1
317	20230605	140200	147425285	2730	2730	2730	2730	1
318	20230605	140100	147422555	2730	2725	2730	2725	12
319	20230605	140000	147389830	2725	2725	2725	2725	1
320	20230605	135900	147387105	2725	2725	2725	2725	4
321	20230605	135800	147376205	2725	2725	2725	2725	1
322	20230605	135700	147373480	2720	2725	2725	2720	3
323	20230605	135600	147365315	2720	2720	2720	2720	513
324	20230605	135500	145969955	2720	2720	2720	2720	2
325	20230605	135400	145964515	2720	2720	2720	2720	1
326	20230605	135300	145961795	2715	2715	2715	2715	0
327	20230605	135200	145961795	2715	2720	2720	2715	2
328	20230605	135100	145956360	2715	2720	2720	2715	18
329	20230605	135000	145907485	2715	2720	2720	2715	31
330	20230605	134900	145823315	2715	2715	2715	2715	367
331	20230605	134800	144826910	2715	2715	2715	2715	0
332	20230605	134700	144826910	2715	2715	2715	2715	1
333	20230605	134600	144824195	2715	2715	2715	2715	1
334	20230605	134500	144821480	2715	2715	2715	2715	39
335	20230605	134400	144715595	2715	2715	2715	2715	36
336	20230605	134300	144617855	2715	2715	2715	2715	1
337	20230605	134200	144615140	2715	2715	2715	2715	1
338	20230605	134100	144612425	2715	2715	2715	2715	3
339	20230605	134000	144604280	2715	2715	2715	2715	1
340	20230605	133900	144601565	2715	2715	2715	2715	85
341	20230605	133800	144370790	2715	2715	2715	2715	1
342	20230605	133700	144368075	2715	2715	2715	2715	0
343	20230605	133600	144368075	2715	2710	2715	2710	372
344	20230605	133500	143358170	2710	2710	2710	2710	1
345	20230605	133400	143355460	2710	2710	2710	2710	1
346	20230605	133300	143352750	2710	2710	2710	2710	1
347	20230605	133200	143350040	2710	2710	2710	2710	1
348	20230605	133100	143347330	2710	2710	2710	2710	0
349	20230605	133000	143347330	2710	2710	2710	2710	2
350	20230605	132900	143341910	2710	2710	2710	2710	1
351	20230605	132800	143339200	2710	2710	2710	2710	1
352	20230605	132700	143336490	2710	2710	2710	2710	1
353	20230605	132600	143333780	2710	2710	2710	2710	36
354	20230605	132500	143236220	2710	2710	2710	2710	37
355	20230605	132400	143135950	2710	2710	2710	2710	2
356	20230605	132300	143130530	2710	2710	2710	2710	37
357	20230605	132200	143030260	2710	2710	2710	2710	1
358	20230605	132100	143027550	2710	2710	2710	2710	9
359	20230605	132000	143003160	2710	2710	2710	2710	0
360	20230605	131900	143003160	2710	2710	2710	2710	1
361	20230605	131800	143000450	2710	2710	2710	2710	2
362	20230605	131700	142995030	2710	2710	2710	2710	1
363	20230605	131600	142992320	2710	2710	2710	2710	1
364	20230605	131500	142989610	2710	2710	2710	2710	0
365	20230605	131400	142989610	2710	2710	2710	2710	1
366	20230605	131300	142986900	2710	2710	2710	2710	1
367	20230605	131200	142984190	2710	2710	2710	2710	2
368	20230605	131100	142978770	2715	2715	2715	2715	101
369	20230605	131000	142704555	2710	2715	2715	2710	2
370	20230605	130900	142699130	2715	2715	2715	2715	0
371	20230605	130800	142699130	2715	2715	2715	2715	133
372	20230605	130700	142338035	2715	2715	2715	2715	1
373	20230605	130600	142335320	2715	2715	2715	2715	2
374	20230605	130500	142329890	2715	2715	2715	2715	1
375	20230605	130400	142327175	2715	2715	2715	2715	0
376	20230605	130300	142327175	2715	2715	2715	2715	1
377	20230605	130200	142324460	2715	2715	2715	2715	1
378	20230605	130100	142321745	2715	2715	2715	2715	1
379	20230605	130000	142319030	2715	2715	2715	2715	2
380	20230605	125900	142313600	2720	2720	2720	2720	1
381	20230605	125800	142310880	2715	2715	2715	2715	0
382	20230605	125700	142310880	2715	2715	2715	2715	1071
383	20230605	125600	139403115	2715	2715	2715	2715	1
384	20230605	125500	139400400	2715	2715	2715	2715	1
385	20230605	125400	139397685	2715	2715	2715	2715	1
386	20230605	125300	139394970	2700	2715	2715	2700	1528
387	20230605	125200	135269285	2715	2715	2715	2715	1
388	20230605	125100	135266570	2710	2715	2715	2710	3
389	20230605	125000	135258435	2710	2710	2710	2710	11
390	20230605	124900	135228625	2705	2710	2710	2705	2
391	20230605	124800	135223210	2710	2710	2710	2710	1
392	20230605	124700	135220500	2710	2710	2710	2710	1
393	20230605	124600	135217790	2705	2705	2705	2705	740
394	20230605	124500	133216090	2705	2705	2705	2705	786
395	20230605	124400	131089960	2700	2700	2700	2700	1481
396	20230605	124300	127091260	2700	2700	2700	2700	1
397	20230605	124200	127088560	2700	2700	2700	2700	0
398	20230605	124100	127088560	2700	2700	2700	2700	2
399	20230605	124000	127083160	2700	2700	2700	2700	1
400	20230605	123900	127080460	2700	2700	2700	2700	1
401	20230605	123800	127077760	2700	2700	2700	2700	1
402	20230605	123700	127075060	2700	2700	2700	2700	1
403	20230605	123600	127072360	2700	2700	2700	2700	0
404	20230605	123500	127072360	2700	2700	2700	2700	6
405	20230605	123400	127056160	2700	2700	2700	2700	1
406	20230605	123300	127053460	2700	2700	2700	2700	1
407	20230605	123200	127050760	2695	2695	2695	2695	183
408	20230605	123100	126557575	2695	2695	2695	2695	0
409	20230605	123000	126557575	2695	2690	2695	2690	93
410	20230605	122900	126306965	2695	2695	2695	2695	2
411	20230605	122800	126301575	2695	2695	2695	2695	1
412	20230605	122700	126298880	2695	2695	2695	2695	1
413	20230605	122600	126296185	2695	2700	2700	2695	423
414	20230605	122500	125156195	2700	2700	2700	2700	0
415	20230605	122400	125156195	2700	2700	2700	2700	1
416	20230605	122300	125153495	2700	2700	2700	2700	2
417	20230605	122200	125148095	2700	2700	2700	2700	1
418	20230605	122100	125145395	2700	2700	2700	2700	38
419	20230605	122000	125042795	2700	2700	2700	2700	28
420	20230605	121900	124967195	2700	2700	2700	2700	1
421	20230605	121800	124964495	2700	2700	2700	2700	1
422	20230605	121700	124961795	2700	2700	2700	2700	2
423	20230605	121600	124956395	2700	2700	2700	2700	1
424	20230605	121500	124953695	2700	2700	2700	2700	1
425	20230605	121400	124950995	2700	2700	2700	2700	0
426	20230605	121300	124950995	2700	2700	2700	2700	1
427	20230605	121200	124948295	2700	2700	2700	2700	1
428	20230605	121100	124945595	2700	2700	2700	2700	1
429	20230605	121000	124942895	2700	2700	2700	2700	22
430	20230605	120900	124883495	2700	2700	2700	2700	0
431	20230605	120800	124883495	2700	2700	2700	2700	1
432	20230605	120700	124880795	2700	2700	2700	2700	182
433	20230605	120600	124389395	2695	2700	2700	2695	9
434	20230605	120500	124365135	2700	2700	2700	2700	350
435	20230605	120400	123420135	2700	2700	2700	2700	2
436	20230605	120300	123414735	2700	2700	2700	2700	20
437	20230605	120200	123360735	2700	2700	2700	2700	1
438	20230605	120100	123358035	2700	2700	2700	2700	1
439	20230605	120000	123355335	2700	2700	2700	2700	1
440	20230605	115900	123352635	2700	2700	2700	2700	1
441	20230605	115800	123349935	2700	2700	2700	2700	1
442	20230605	115700	123347235	2700	2700	2700	2700	1
443	20230605	115600	123344535	2700	2700	2700	2700	1
444	20230605	115500	123341835	2700	2700	2700	2700	1
445	20230605	115400	123339135	2700	2700	2700	2700	1
446	20230605	115300	123336435	2690	2700	2700	2690	1363
447	20230605	115200	119669955	2700	2700	2700	2700	1
448	20230605	115100	119667255	2700	2700	2700	2700	1
449	20230605	115000	119664555	2700	2700	2700	2700	11
450	20230605	114900	119634855	2700	2700	2700	2700	1
451	20230605	114800	119632155	2700	2700	2700	2700	1
452	20230605	114700	119629455	2700	2700	2700	2700	104
453	20230605	114600	119348655	2700	2700	2700	2700	2
454	20230605	114500	119343255	2700	2700	2700	2700	61
455	20230605	114400	119178555	2700	2700	2700	2700	1
456	20230605	114300	119175855	2700	2695	2700	2695	142
457	20230605	114200	118792850	2695	2695	2695	2695	1
458	20230605	114100	118790155	2690	2690	2690	2690	1427
459	20230605	114000	114951525	2690	2695	2695	2690	960
460	20230605	113900	112369115	2695	2695	2695	2695	1
461	20230605	113800	112366420	2695	2695	2695	2695	121
462	20230605	113700	112040325	2695	2695	2695	2695	1
463	20230605	113600	112037630	2695	2695	2695	2695	20
464	20230605	113500	111983730	2695	2695	2695	2695	390
465	20230605	113400	110932680	2695	2695	2695	2695	2
466	20230605	113300	110927290	2695	2700	2700	2690	437
467	20230605	113200	109751745	2700	2700	2700	2700	1
468	20230605	113100	109749045	2700	2700	2700	2700	1
469	20230605	113000	109746345	2700	2700	2700	2700	0
470	20230605	112900	109746345	2700	2700	2700	2700	2
471	20230605	112800	109740945	2700	2700	2700	2700	2
472	20230605	112700	109735545	2700	2700	2700	2700	51
473	20230605	112600	109597845	2700	2700	2700	2700	1
474	20230605	112500	109595145	2700	2700	2700	2700	38
475	20230605	112400	109492545	2700	2700	2700	2700	39
476	20230605	112300	109387245	2700	2700	2700	2700	1
477	20230605	112200	109384545	2700	2700	2700	2700	1
478	20230605	112100	109381845	2700	2700	2700	2700	2
479	20230605	112000	109376445	2700	2700	2700	2700	11
480	20230605	111900	109346745	2700	2700	2700	2700	0
481	20230605	111800	109346745	2700	2700	2700	2700	1
482	20230605	111700	109344045	2700	2700	2700	2700	1
483	20230605	111600	109341345	2700	2700	2700	2700	1
484	20230605	111500	109338645	2695	2700	2700	2690	345
485	20230605	111400	108409695	2700	2700	2700	2700	0
486	20230605	111300	108409695	2700	2700	2700	2700	21
487	20230605	111200	108352995	2700	2700	2700	2700	1
488	20230605	111100	108350295	2700	2700	2700	2700	1
489	20230605	111000	108347595	2700	2700	2700	2700	1
490	20230605	110900	108344895	2700	2700	2700	2700	2
491	20230605	110800	108339495	2695	2695	2695	2695	1296
492	20230605	110700	104846775	2700	2700	2700	2700	1
493	20230605	110600	104844075	2700	2700	2700	2700	1
494	20230605	110500	104841375	2700	2700	2700	2700	9
495	20230605	110400	104817075	2700	2700	2700	2700	1
496	20230605	110300	104814375	2700	2700	2700	2700	1
497	20230605	110200	104811675	2700	2700	2700	2700	1
498	20230605	110100	104808975	2700	2700	2700	2700	61
499	20230605	110000	104644275	2700	2695	2700	2695	152
500	20230605	105900	104233880	2700	2700	2700	2700	1
501	20230605	105800	104231180	2700	2700	2700	2700	1
502	20230605	105700	104228480	2700	2700	2700	2695	52
503	20230605	105600	104088085	2695	2700	2700	2695	2
504	20230605	105500	104082690	2695	2700	2700	2695	2
505	20230605	105400	104077295	2695	2700	2700	2695	13
506	20230605	105300	104042255	2695	2700	2700	2695	2
507	20230605	105200	104036860	2700	2695	2700	2695	105
508	20230605	105100	103753785	2700	2700	2700	2695	13
509	20230605	105000	103718690	2700	2700	2700	2695	3
510	20230605	104900	103710595	2700	2695	2700	2695	16
511	20230605	104800	103667400	2695	2700	2700	2695	4
512	20230605	104700	103656615	2695	2700	2700	2695	22
513	20230605	104600	103597220	2695	2695	2700	2695	572
514	20230605	104500	102055650	2695	2700	2700	2695	13
515	20230605	104400	102020555	2695	2700	2700	2695	2
516	20230605	104300	102015160	2695	2700	2700	2695	2
517	20230605	104200	102009765	2700	2700	2700	2695	23
518	20230605	104100	101947675	2695	2695	2695	2695	18
519	20230605	104000	101899165	2695	2700	2700	2695	3
520	20230605	103900	101891075	2700	2700	2700	2695	4
521	20230605	103800	101880285	2700	2695	2700	2695	23
522	20230605	103700	101818195	2700	2700	2700	2700	21
523	20230605	103600	101761495	2695	2700	2700	2695	3
524	20230605	103500	101753405	2695	2695	2695	2695	2
525	20230605	103400	101748015	2695	2700	2700	2695	5
526	20230605	103300	101734535	2695	2700	2700	2695	3
527	20230605	103200	101726445	2700	2700	2700	2695	24
528	20230605	103100	101661655	2695	2700	2700	2695	3
529	20230605	103000	101653565	2700	2695	2700	2695	3
530	20230605	102900	101645475	2700	2700	2700	2695	4
531	20230605	102800	101634685	2695	2700	2700	2695	3
532	20230605	102700	101626595	2700	2695	2700	2695	226
533	20230605	102600	101016405	2700	2700	2700	2700	2
534	20230605	102500	101011005	2695	2700	2700	2695	3
535	20230605	102400	101002915	2695	2695	2695	2695	2
536	20230605	102300	100997525	2695	2700	2700	2695	3
537	20230605	102200	100989435	2700	2700	2700	2695	24
538	20230605	102100	100924645	2695	2700	2700	2695	3
539	20230605	102000	100916555	2695	2700	2700	2695	24
540	20230605	101900	100851765	2695	2695	2695	2695	2
541	20230605	101800	100846375	2695	2700	2700	2695	3
542	20230605	101700	100838285	2700	2700	2700	2695	47
543	20230605	101600	100711395	2700	2695	2700	2695	3
544	20230605	101500	100703305	2700	2700	2700	2700	2
545	20230605	101400	100697905	2695	2700	2700	2695	4
546	20230605	101300	100687115	2695	2695	2695	2695	5
547	20230605	101200	100673640	2700	2700	2700	2695	24
548	20230605	101100	100608850	2695	2700	2700	2695	3
549	20230605	101000	100600760	2695	2700	2700	2695	3
550	20230605	100900	100592670	2695	2700	2700	2695	3
551	20230605	100800	100584580	2700	2700	2700	2695	6
552	20230605	100700	100568390	2700	2700	2700	2695	24
553	20230605	100600	100503600	2700	2700	2700	2695	681
554	20230605	100500	98665145	2700	2695	2700	2695	25
555	20230605	100400	98597655	2700	2700	2700	2700	1
556	20230605	100300	98594955	2695	2700	2700	2695	1854
557	20230605	100200	93589165	2700	2700	2700	2695	24
558	20230605	100100	93524375	2695	2700	2700	2695	3
559	20230605	100000	93516285	2695	2700	2700	2695	3
560	20230605	095900	93508195	2695	2700	2700	2695	3
561	20230605	095800	93500105	2695	2700	2700	2695	165
562	20230605	095700	93055415	2700	2695	2700	2695	117
563	20230605	095600	92739525	2695	2700	2700	2695	22
564	20230605	095500	92680225	2700	2700	2700	2695	25
565	20230605	095400	92612735	2700	2695	2700	2695	3
566	20230605	095300	92604645	2700	2700	2700	2700	1
567	20230605	095200	92601945	2695	2700	2700	2695	1025
568	20230605	095100	89839455	2700	2700	2700	2700	627
569	20230605	095000	88146555	2700	2705	2705	2700	4
570	20230605	094900	88135745	2700	2705	2705	2700	33
571	20230605	094800	88046490	2700	2705	2705	2700	3
572	20230605	094700	88038385	2705	2705	2705	2700	35
573	20230605	094600	87943775	2700	2700	2700	2700	2
574	20230605	094500	87938375	2700	2705	2705	2700	227
575	20230605	094400	87325470	2700	2705	2705	2700	3
576	20230605	094300	87317365	2705	2700	2705	2700	4
577	20230605	094200	87306555	2705	2705	2705	2700	30
578	20230605	094100	87225440	2700	2705	2705	2700	3
579	20230605	094000	87217335	2700	2700	2700	2700	2
580	20230605	093900	87211935	2700	2705	2705	2700	3
581	20230605	093800	87203830	2700	2705	2705	2700	3
582	20230605	093700	87195725	2705	2705	2705	2695	253
583	20230605	093600	86513640	2700	2705	2705	2700	467
584	20230605	093500	85252735	2700	2700	2700	2700	2255
585	20230605	093400	79164235	2700	2710	2710	2700	3
586	20230605	093300	79156125	2710	2705	2710	2700	331
587	20230605	093200	78259565	2705	2700	2705	2700	24
588	20230605	093100	78194655	2700	2705	2705	2700	760
589	20230605	093000	76142000	2700	2705	2705	2700	3
590	20230605	092900	76133895	2700	2700	2700	2700	340
591	20230605	092800	75215895	2700	2710	2710	2700	3
592	20230605	092700	75207785	2710	2710	2710	2700	24
593	20230605	092600	75142765	2700	2710	2710	2700	21
594	20230605	092500	75085875	2710	2710	2710	2700	5
595	20230605	092400	75072345	2710	2700	2710	2700	20
596	20230605	092300	75018165	2705	2710	2710	2700	54
597	20230605	092200	74872100	2710	2710	2710	2700	1156
598	20230605	092100	71750380	2710	2710	2720	2710	11
599	20230605	092000	71720560	2710	2725	2725	2710	1332
600	20230605	091900	68108860	2715	2730	2730	2715	8522
601	20230605	091800	44844850	2730	2730	2740	2730	53
602	20230605	091700	44699980	2730	2735	2735	2730	7
603	20230605	091600	44680845	2735	2735	2745	2735	21
604	20230605	091500	44623230	2740	2745	2745	2740	1620
605	20230605	091400	40184420	2745	2740	2745	2740	39
606	20230605	091300	40077470	2745	2745	2745	2740	744
607	20230605	091200	38035200	2750	2740	2750	2740	86
608	20230605	091100	37799055	2740	2740	2740	2740	10
609	20230605	091000	37771655	2745	2740	2745	2740	48
610	20230605	090900	37640025	2740	2740	2740	2740	41
611	20230605	090800	37527685	2745	2740	2745	2740	27
612	20230605	090700	37453605	2740	2740	2740	2740	2102
613	20230605	090600	31694125	2740	2740	2740	2740	1
614	20230605	090500	31691385	2740	2750	2750	2740	590
615	20230605	090400	30068895	2740	2740	2740	2740	410
616	20230605	090300	28945495	2740	2740	2750	2740	1202
617	20230605	090200	25641375	2740	2730	2740	2730	152
618	20230605	090100	25224905	2740	2740	2740	2740	1
619	20230605	090000	25222165	2735	2735	2735	2730	9222