KissMeData/133750/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	135379585	2495	2495	2495	2495	226
3	20230605	183900	135379585	2495	2495	2495	2495	0
4	20230605	183800	135379585	2495	2495	2495	2495	0
5	20230605	183700	135379585	2495	2495	2495	2495	0
6	20230605	183600	135379585	2495	2495	2495	2495	0
7	20230605	183500	135379585	2495	2495	2495	2495	0
8	20230605	183400	135379585	2495	2495	2495	2495	0
9	20230605	183300	135379585	2495	2495	2495	2495	0
10	20230605	183200	135379585	2495	2495	2495	2495	0
11	20230605	183100	135379585	2495	2495	2495	2495	0
12	20230605	183000	135379585	2495	2495	2495	2495	0
13	20230605	182900	135379585	2495	2495	2495	2495	0
14	20230605	182800	135379585	2495	2495	2495	2495	0
15	20230605	182700	135379585	2495	2495	2495	2495	0
16	20230605	182600	135379585	2495	2495	2495	2495	0
17	20230605	182500	135379585	2495	2495	2495	2495	0
18	20230605	182400	135379585	2495	2495	2495	2495	0
19	20230605	182300	135379585	2495	2495	2495	2495	0
20	20230605	182200	135379585	2495	2495	2495	2495	0
21	20230605	182100	135379585	2495	2495	2495	2495	0
22	20230605	182000	135379585	2495	2495	2495	2495	0
23	20230605	181900	135379585	2495	2495	2495	2495	0
24	20230605	181800	135379585	2495	2495	2495	2495	0
25	20230605	181700	135379585	2495	2495	2495	2495	0
26	20230605	181600	135379585	2495	2495	2495	2495	0
27	20230605	181500	135379585	2495	2495	2495	2495	0
28	20230605	181400	135379585	2495	2495	2495	2495	0
29	20230605	181300	135379585	2495	2495	2495	2495	0
30	20230605	181200	135379585	2495	2495	2495	2495	0
31	20230605	181100	135379585	2495	2495	2495	2495	0
32	20230605	181000	135379585	2495	2495	2495	2495	226
33	20230605	180900	135379585	2495	2495	2495	2495	0
34	20230605	180800	135379585	2495	2495	2495	2495	0
35	20230605	180700	135379585	2495	2495	2495	2495	0
36	20230605	180600	135379585	2495	2495	2495	2495	0
37	20230605	180500	135379585	2495	2495	2495	2495	0
38	20230605	180400	135379585	2495	2495	2495	2495	0
39	20230605	180300	135379585	2495	2495	2495	2495	0
40	20230605	180200	135379585	2495	2495	2495	2495	0
41	20230605	180100	135379585	2495	2495	2495	2495	0
42	20230605	180000	135379585	2495	2495	2495	2495	0
43	20230605	175900	135379585	2495	2495	2495	2495	0
44	20230605	175800	135379585	2495	2495	2495	2495	0
45	20230605	175700	135379585	2495	2495	2495	2495	0
46	20230605	175600	135379585	2495	2495	2495	2495	0
47	20230605	175500	135379585	2495	2495	2495	2495	0
48	20230605	175400	135379585	2495	2495	2495	2495	0
49	20230605	175300	135379585	2495	2495	2495	2495	0
50	20230605	175200	135379585	2495	2495	2495	2495	0
51	20230605	175100	135379585	2495	2495	2495	2495	0
52	20230605	175000	135379585	2495	2495	2495	2495	0
53	20230605	174900	135379585	2495	2495	2495	2495	0
54	20230605	174800	135379585	2495	2495	2495	2495	0
55	20230605	174700	135379585	2495	2495	2495	2495	0
56	20230605	174600	135379585	2495	2495	2495	2495	0
57	20230605	174500	135379585	2495	2495	2495	2495	0
58	20230605	174400	135379585	2495	2495	2495	2495	0
59	20230605	174300	135379585	2495	2495	2495	2495	0
60	20230605	174200	135379585	2495	2495	2495	2495	0
61	20230605	174100	135379585	2495	2495	2495	2495	0
62	20230605	174000	135379585	2495	2495	2495	2495	226
63	20230605	173900	135379585	2495	2495	2495	2495	0
64	20230605	173800	135379585	2495	2495	2495	2495	0
65	20230605	173700	135379585	2495	2495	2495	2495	0
66	20230605	173600	135379585	2495	2495	2495	2495	0
67	20230605	173500	135379585	2495	2495	2495	2495	0
68	20230605	173400	135379585	2495	2495	2495	2495	0
69	20230605	173300	135379585	2495	2495	2495	2495	0
70	20230605	173200	135379585	2495	2495	2495	2495	0
71	20230605	173100	135379585	2495	2495	2495	2495	0
72	20230605	173000	135379585	2495	2495	2495	2495	0
73	20230605	172900	135379585	2495	2495	2495	2495	0
74	20230605	172800	135379585	2495	2495	2495	2495	0
75	20230605	172700	135379585	2495	2495	2495	2495	0
76	20230605	172600	135379585	2495	2495	2495	2495	0
77	20230605	172500	135379585	2495	2495	2495	2495	0
78	20230605	172400	135379585	2495	2495	2495	2495	0
79	20230605	172300	135379585	2495	2495	2495	2495	0
80	20230605	172200	135379585	2495	2495	2495	2495	0
81	20230605	172100	135379585	2495	2495	2495	2495	0
82	20230605	172000	135379585	2495	2495	2495	2495	0
83	20230605	171900	135379585	2495	2495	2495	2495	0
84	20230605	171800	135379585	2495	2495	2495	2495	0
85	20230605	171700	135379585	2495	2495	2495	2495	0
86	20230605	171600	135379585	2495	2495	2495	2495	0
87	20230605	171500	135379585	2495	2495	2495	2495	0
88	20230605	171400	135379585	2495	2495	2495	2495	0
89	20230605	171300	135379585	2495	2495	2495	2495	0
90	20230605	171200	135379585	2495	2495	2495	2495	0
91	20230605	171100	135379585	2495	2495	2495	2495	0
92	20230605	171000	135379585	2495	2495	2495	2495	226
93	20230605	170900	135379585	2495	2495	2495	2495	0
94	20230605	170800	135379585	2495	2495	2495	2495	0
95	20230605	170700	135379585	2495	2495	2495	2495	0
96	20230605	170600	135379585	2495	2495	2495	2495	0
97	20230605	170500	135379585	2495	2495	2495	2495	0
98	20230605	170400	135379585	2495	2495	2495	2495	0
99	20230605	170300	135379585	2495	2495	2495	2495	0
100	20230605	170200	135379585	2495	2495	2495	2495	0
101	20230605	170100	135379585	2495	2495	2495	2495	0
102	20230605	170000	135379585	2495	2495	2495	2495	0
103	20230605	165900	135379585	2495	2495	2495	2495	0
104	20230605	165800	135379585	2495	2495	2495	2495	0
105	20230605	165700	135379585	2495	2495	2495	2495	0
106	20230605	165600	135379585	2495	2495	2495	2495	0
107	20230605	165500	135379585	2495	2495	2495	2495	0
108	20230605	165400	135379585	2495	2495	2495	2495	0
109	20230605	165300	135379585	2495	2495	2495	2495	0
110	20230605	165200	135379585	2495	2495	2495	2495	0
111	20230605	165100	135379585	2495	2495	2495	2495	0
112	20230605	165000	135379585	2495	2495	2495	2495	0
113	20230605	164900	135379585	2495	2495	2495	2495	0
114	20230605	164800	135379585	2495	2495	2495	2495	0
115	20230605	164700	135379585	2495	2495	2495	2495	0
116	20230605	164600	135379585	2495	2495	2495	2495	0
117	20230605	164500	135379585	2495	2495	2495	2495	0
118	20230605	164400	135379585	2495	2495	2495	2495	0
119	20230605	164300	135379585	2495	2495	2495	2495	0
120	20230605	164200	135379585	2495	2495	2495	2495	0
121	20230605	164100	135379585	2495	2495	2495	2495	0
122	20230605	164000	135379585	2495	2495	2495	2495	226
123	20230605	163900	135379585	2495	2495	2495	2495	0
124	20230605	163800	135379585	2495	2495	2495	2495	0
125	20230605	163700	135379585	2495	2495	2495	2495	0
126	20230605	163600	135379585	2495	2495	2495	2495	0
127	20230605	163500	135379585	2495	2495	2495	2495	0
128	20230605	163400	135379585	2495	2495	2495	2495	0
129	20230605	163300	135379585	2495	2495	2495	2495	0
130	20230605	163200	135379585	2495	2495	2495	2495	0
131	20230605	163100	135379585	2495	2495	2495	2495	0
132	20230605	163000	135379585	2495	2495	2495	2495	0
133	20230605	162900	135379585	2495	2495	2495	2495	0
134	20230605	162800	135379585	2495	2495	2495	2495	0
135	20230605	162700	135379585	2495	2495	2495	2495	0
136	20230605	162600	135379585	2495	2495	2495	2495	0
137	20230605	162500	135379585	2495	2495	2495	2495	0
138	20230605	162400	135379585	2495	2495	2495	2495	0
139	20230605	162300	135379585	2495	2495	2495	2495	0
140	20230605	162200	135379585	2495	2495	2495	2495	0
141	20230605	162100	135379585	2495	2495	2495	2495	0
142	20230605	162000	135379585	2495	2495	2495	2495	0
143	20230605	161900	135379585	2495	2495	2495	2495	0
144	20230605	161800	135379585	2495	2495	2495	2495	0
145	20230605	161700	135379585	2495	2495	2495	2495	0
146	20230605	161600	135379585	2495	2495	2495	2495	0
147	20230605	161500	135379585	2495	2495	2495	2495	0
148	20230605	161400	135379585	2495	2495	2495	2495	0
149	20230605	161300	135379585	2495	2495	2495	2495	0
150	20230605	161200	135379585	2495	2495	2495	2495	0
151	20230605	161100	135379585	2495	2495	2495	2495	0
152	20230605	161000	135379585	2495	2495	2495	2495	226
153	20230605	160900	135379585	2495	2495	2495	2495	0
154	20230605	160800	135379585	2495	2495	2495	2495	0
155	20230605	160700	135379585	2495	2495	2495	2495	0
156	20230605	160600	135379585	2495	2495	2495	2495	0
157	20230605	160500	135379585	2495	2495	2495	2495	0
158	20230605	160400	135379585	2495	2495	2495	2495	0
159	20230605	160300	135379585	2495	2495	2495	2495	0
160	20230605	160200	135379585	2495	2495	2495	2495	0
161	20230605	160100	135379585	2495	2495	2495	2495	0
162	20230605	160000	135379585	2495	2495	2495	2495	0
163	20230605	155900	135379585	2495	2495	2495	2495	0
164	20230605	155800	135379585	2495	2495	2495	2495	0
165	20230605	155700	135379585	2495	2495	2495	2495	0
166	20230605	155600	135379585	2495	2495	2495	2495	0
167	20230605	155500	135379585	2495	2495	2495	2495	0
168	20230605	155400	135379585	2495	2495	2495	2495	0
169	20230605	155300	135379585	2495	2495	2495	2495	0
170	20230605	155200	135379585	2495	2495	2495	2495	0
171	20230605	155100	135379585	2495	2495	2495	2495	0
172	20230605	155000	135379585	2495	2495	2495	2495	0
173	20230605	154900	135379585	2495	2495	2495	2495	0
174	20230605	154800	135379585	2495	2495	2495	2495	0
175	20230605	154700	135379585	2495	2495	2495	2495	0
176	20230605	154600	135379585	2495	2495	2495	2495	0
177	20230605	154500	135379585	2495	2495	2495	2495	0
178	20230605	154400	135379585	2495	2495	2495	2495	0
179	20230605	154300	135379585	2495	2495	2495	2495	0
180	20230605	154200	135379585	2495	2495	2495	2495	0
181	20230605	154100	135379585	2495	2495	2495	2495	0
182	20230605	154000	135379585	2495	2495	2495	2495	226
183	20230605	153900	135379585	2495	2495	2495	2495	0
184	20230605	153800	135379585	2495	2495	2495	2495	0
185	20230605	153700	135379585	2495	2495	2495	2495	0
186	20230605	153600	135379585	2495	2495	2495	2495	0
187	20230605	153500	135379585	2495	2495	2495	2495	0
188	20230605	153400	135379585	2495	2495	2495	2495	0
189	20230605	153300	135379585	2495	2495	2495	2495	0
190	20230605	153200	135379585	2495	2495	2495	2495	0
191	20230605	153100	135379585	2495	2495	2495	2495	0
192	20230605	153000	135379585	2495	2495	2495	2495	226
193	20230605	152900	134815715	2495	2495	2495	2495	0
194	20230605	152800	134815715	2495	2495	2495	2495	0
195	20230605	152700	134815715	2495	2495	2495	2495	0
196	20230605	152600	134815715	2495	2495	2495	2495	0
197	20230605	152500	134815715	2495	2495	2495	2495	0
198	20230605	152400	134815715	2495	2495	2495	2495	0
199	20230605	152300	134815715	2495	2495	2495	2495	0
200	20230605	152200	134815715	2495	2495	2495	2495	0
201	20230605	152100	134815715	2495	2495	2495	2495	0
202	20230605	152000	134815715	2495	2495	2495	2495	0
203	20230605	151900	134815715	2495	2490	2495	2480	136
204	20230605	151800	134477605	2480	2480	2490	2480	124
205	20230605	151700	134170075	2480	2490	2490	2480	85
206	20230605	151600	133958975	2490	2480	2490	2480	161
207	20230605	151500	133559595	2480	2485	2485	2480	158
208	20230605	151400	133167465	2485	2485	2485	2485	26
209	20230605	151300	133102855	2485	2490	2490	2485	2925
210	20230605	151200	125834185	2490	2490	2490	2490	0
211	20230605	151100	125834185	2490	2490	2490	2490	0
212	20230605	151000	125834185	2490	2490	2490	2490	9
213	20230605	150900	125811775	2490	2490	2490	2490	0
214	20230605	150800	125811775	2490	2490	2490	2490	0
215	20230605	150700	125811775	2490	2485	2490	2485	110
216	20230605	150600	125538220	2485	2485	2485	2485	0
217	20230605	150500	125538220	2485	2485	2485	2485	800
218	20230605	150400	123550220	2485	2485	2485	2485	4000
219	20230605	150300	113610220	2485	2480	2485	2480	335
220	20230605	150200	112777770	2480	2480	2480	2480	0
221	20230605	150100	112777770	2480	2480	2480	2480	0
222	20230605	150000	112777770	2480	2480	2480	2480	0
223	20230605	145900	112777770	2480	2480	2480	2480	45
224	20230605	145800	112666170	2485	2485	2485	2485	0
225	20230605	145700	112666170	2485	2485	2485	2485	0
226	20230605	145600	112666170	2485	2485	2485	2485	0
227	20230605	145500	112666170	2485	2485	2485	2485	0
228	20230605	145400	112666170	2485	2485	2485	2485	1
229	20230605	145300	112663685	2485	2485	2485	2485	0
230	20230605	145200	112663685	2485	2485	2485	2485	5
231	20230605	145100	112651260	2485	2485	2485	2485	0
232	20230605	145000	112651260	2485	2480	2485	2480	53
233	20230605	144900	112519765	2485	2485	2485	2485	100
234	20230605	144800	112271265	2480	2480	2480	2480	0
235	20230605	144700	112271265	2480	2480	2480	2480	0
236	20230605	144600	112271265	2480	2485	2485	2480	109
237	20230605	144500	112000695	2485	2485	2485	2485	0
238	20230605	144400	112000695	2485	2485	2485	2485	250
239	20230605	144300	111379445	2485	2485	2485	2485	110
240	20230605	144200	111106095	2485	2485	2485	2485	481
241	20230605	144100	109910810	2485	2485	2485	2485	0
242	20230605	144000	109910810	2485	2485	2485	2485	0
243	20230605	143900	109910810	2485	2485	2485	2485	100
244	20230605	143800	109662310	2480	2480	2480	2480	0
245	20230605	143700	109662310	2480	2480	2480	2480	0
246	20230605	143600	109662310	2480	2480	2480	2480	0
247	20230605	143500	109662310	2480	2480	2480	2480	0
248	20230605	143400	109662310	2480	2490	2490	2480	402
249	20230605	143300	108661340	2490	2490	2490	2490	0
250	20230605	143200	108661340	2490	2490	2490	2490	0
251	20230605	143100	108661340	2490	2490	2490	2490	0
252	20230605	143000	108661340	2490	2490	2490	2490	0
253	20230605	142900	108661340	2490	2490	2490	2490	0
254	20230605	142800	108661340	2490	2490	2490	2490	0
255	20230605	142700	108661340	2490	2490	2490	2490	0
256	20230605	142600	108661340	2490	2490	2490	2490	0
257	20230605	142500	108661340	2490	2490	2490	2490	0
258	20230605	142400	108661340	2490	2490	2490	2490	0
259	20230605	142300	108661340	2490	2490	2490	2490	160
260	20230605	142200	108262940	2480	2480	2480	2480	0
261	20230605	142100	108262940	2480	2480	2480	2480	65
262	20230605	142000	108101740	2480	2480	2480	2480	692
263	20230605	141900	106385580	2480	2480	2480	2480	0
264	20230605	141800	106385580	2480	2480	2480	2480	199
265	20230605	141700	105892060	2480	2485	2485	2480	776
266	20230605	141600	103967135	2485	2485	2485	2485	11
267	20230605	141500	103939800	2485	2485	2485	2485	989
268	20230605	141400	101482135	2485	2485	2485	2485	0
269	20230605	141300	101482135	2485	2485	2485	2485	0
270	20230605	141200	101482135	2485	2485	2485	2485	0
271	20230605	141100	101482135	2485	2485	2485	2485	0
272	20230605	141000	101482135	2485	2485	2485	2485	0
273	20230605	140900	101482135	2485	2485	2485	2485	0
274	20230605	140800	101482135	2485	2485	2485	2485	0
275	20230605	140700	101482135	2485	2485	2485	2485	150
276	20230605	140600	101109385	2485	2485	2485	2485	0
277	20230605	140500	101109385	2485	2485	2485	2485	0
278	20230605	140400	101109385	2485	2485	2485	2485	0
279	20230605	140300	101109385	2485	2485	2485	2485	0
280	20230605	140200	101109385	2485	2485	2485	2485	0
281	20230605	140100	101109385	2485	2485	2485	2485	915
282	20230605	140000	98835610	2480	2480	2480	2480	70
283	20230605	135900	98662010	2485	2485	2485	2485	0
284	20230605	135800	98662010	2485	2485	2485	2485	0
285	20230605	135700	98662010	2485	2485	2485	2485	0
286	20230605	135600	98662010	2485	2485	2485	2485	2147
287	20230605	135500	93326715	2485	2485	2485	2485	3
288	20230605	135400	93319260	2485	2485	2485	2485	600
289	20230605	135300	91828260	2485	2485	2485	2485	360
290	20230605	135200	90933660	2485	2485	2485	2485	0
291	20230605	135100	90933660	2485	2485	2485	2485	40
292	20230605	135000	90834260	2485	2485	2485	2485	9
293	20230605	134900	90811895	2485	2485	2485	2485	217
294	20230605	134800	90272650	2485	2485	2485	2485	2775
295	20230605	134700	83376775	2485	2485	2485	2485	234
296	20230605	134600	82795285	2485	2485	2485	2485	0
297	20230605	134500	82795285	2485	2485	2485	2485	51
298	20230605	134400	82668550	2485	2485	2485	2485	20
299	20230605	134300	82618850	2485	2485	2485	2485	0
300	20230605	134200	82618850	2485	2485	2485	2485	40
301	20230605	134100	82519450	2485	2485	2485	2485	0
302	20230605	134000	82519450	2485	2485	2485	2485	0
303	20230605	133900	82519450	2485	2485	2485	2485	65
304	20230605	133800	82357925	2485	2485	2485	2485	0
305	20230605	133700	82357925	2485	2485	2485	2485	81
306	20230605	133600	82156640	2485	2485	2485	2485	200
307	20230605	133500	81659640	2485	2485	2485	2485	321
308	20230605	133400	80861955	2485	2485	2485	2485	40
309	20230605	133300	80762555	2485	2485	2485	2485	0
310	20230605	133200	80762555	2485	2485	2485	2485	0
311	20230605	133100	80762555	2485	2485	2485	2485	192
312	20230605	133000	80285435	2485	2485	2485	2485	0
313	20230605	132900	80285435	2485	2485	2485	2485	0
314	20230605	132800	80285435	2485	2485	2485	2485	0
315	20230605	132700	80285435	2485	2485	2485	2485	0
316	20230605	132600	80285435	2485	2485	2485	2485	70
317	20230605	132500	80111485	2485	2485	2485	2485	0
318	20230605	132400	80111485	2485	2485	2485	2485	200
319	20230605	132300	79614485	2485	2485	2485	2485	250
320	20230605	132200	78993235	2485	2485	2485	2485	50
321	20230605	132100	78868985	2495	2495	2495	2495	0
322	20230605	132000	78868985	2495	2495	2495	2495	0
323	20230605	131900	78868985	2495	2495	2495	2495	0
324	20230605	131800	78868985	2495	2495	2495	2495	0
325	20230605	131700	78868985	2495	2495	2495	2495	0
326	20230605	131600	78868985	2495	2495	2495	2495	0
327	20230605	131500	78868985	2495	2495	2495	2495	1
328	20230605	131400	78866490	2485	2485	2485	2485	0
329	20230605	131300	78866490	2485	2485	2485	2485	0
330	20230605	131200	78866490	2485	2485	2485	2485	0
331	20230605	131100	78866490	2485	2485	2485	2485	0
332	20230605	131000	78866490	2485	2485	2485	2485	0
333	20230605	130900	78866490	2485	2485	2485	2485	0
334	20230605	130800	78866490	2485	2500	2500	2485	34
335	20230605	130700	78781880	2500	2500	2500	2500	0
336	20230605	130600	78781880	2500	2500	2500	2500	0
337	20230605	130500	78781880	2500	2500	2500	2500	0
338	20230605	130400	78781880	2500	2500	2500	2500	0
339	20230605	130300	78781880	2500	2500	2500	2500	1
340	20230605	130200	78779380	2500	2500	2500	2500	39
341	20230605	130100	78681880	2500	2500	2500	2500	3753
342	20230605	130000	69299380	2505	2505	2505	2505	0
343	20230605	125900	69299380	2505	2505	2505	2505	0
344	20230605	125800	69299380	2505	2505	2505	2505	0
345	20230605	125700	69299380	2505	2505	2505	2505	0
346	20230605	125600	69299380	2505	2505	2505	2505	0
347	20230605	125500	69299380	2505	2505	2505	2505	0
348	20230605	125400	69299380	2505	2505	2505	2505	1
349	20230605	125300	69296875	2505	2505	2505	2505	0
350	20230605	125200	69296875	2505	2505	2505	2505	2
351	20230605	125100	69291865	2505	2505	2505	2500	24
352	20230605	125000	69231845	2500	2500	2500	2500	0
353	20230605	124900	69231845	2500	2500	2500	2500	10
354	20230605	124800	69206845	2500	2500	2500	2500	0
355	20230605	124700	69206845	2500	2500	2500	2500	0
356	20230605	124600	69206845	2500	2500	2500	2500	1
357	20230605	124500	69204345	2500	2500	2500	2500	2
358	20230605	124400	69199345	2500	2500	2500	2500	51
359	20230605	124300	69071845	2500	2500	2500	2500	3
360	20230605	124200	69064345	2500	2500	2500	2500	0
361	20230605	124100	69064345	2500	2500	2500	2500	630
362	20230605	124000	67489345	2505	2500	2505	2500	930
363	20230605	123900	65164195	2500	2490	2500	2490	4586
364	20230605	123800	53724395	2480	2480	2480	2480	0
365	20230605	123700	53724395	2480	2480	2480	2480	0
366	20230605	123600	53724395	2480	2480	2480	2480	0
367	20230605	123500	53724395	2480	2480	2480	2480	0
368	20230605	123400	53724395	2480	2480	2480	2480	3
369	20230605	123300	53716955	2480	2480	2480	2480	0
370	20230605	123200	53716955	2480	2480	2480	2480	0
371	20230605	123100	53716955	2480	2480	2480	2480	0
372	20230605	123000	53716955	2480	2480	2480	2480	0
373	20230605	122900	53716955	2480	2480	2480	2480	500
374	20230605	122800	52476955	2475	2475	2475	2475	0
375	20230605	122700	52476955	2475	2475	2475	2475	0
376	20230605	122600	52476955	2475	2475	2475	2475	0
377	20230605	122500	52476955	2475	2480	2480	2475	637
378	20230605	122400	50900355	2480	2480	2480	2480	0
379	20230605	122300	50900355	2480	2480	2480	2480	1
380	20230605	122200	50897875	2480	2485	2485	2475	6486
381	20230605	122100	34819420	2490	2490	2490	2490	0
382	20230605	122000	34819420	2490	2490	2490	2490	0
383	20230605	121900	34819420	2490	2490	2490	2490	0
384	20230605	121800	34819420	2490	2490	2490	2490	0
385	20230605	121700	34819420	2490	2490	2490	2490	5
386	20230605	121600	34806970	2480	2485	2485	2480	16
387	20230605	121500	34767250	2485	2485	2485	2485	0
388	20230605	121400	34767250	2485	2485	2485	2485	0
389	20230605	121300	34767250	2485	2485	2485	2485	0
390	20230605	121200	34767250	2485	2485	2485	2485	0
391	20230605	121100	34767250	2485	2485	2485	2485	0
392	20230605	121000	34767250	2485	2485	2485	2485	0
393	20230605	120900	34767250	2485	2485	2485	2485	0
394	20230605	120800	34767250	2485	2485	2485	2485	0
395	20230605	120700	34767250	2485	2485	2485	2485	0
396	20230605	120600	34767250	2485	2485	2485	2485	0
397	20230605	120500	34767250	2485	2485	2485	2485	0
398	20230605	120400	34767250	2485	2485	2485	2485	0
399	20230605	120300	34767250	2485	2485	2485	2485	0
400	20230605	120200	34767250	2485	2485	2485	2485	0
401	20230605	120100	34767250	2485	2485	2485	2485	0
402	20230605	120000	34767250	2485	2485	2485	2485	0
403	20230605	115900	34767250	2485	2485	2485	2485	0
404	20230605	115800	34767250	2485	2485	2485	2485	0
405	20230605	115700	34767250	2485	2485	2485	2485	0
406	20230605	115600	34767250	2485	2485	2485	2485	0
407	20230605	115500	34767250	2485	2485	2485	2485	0
408	20230605	115400	34767250	2485	2485	2485	2485	0
409	20230605	115300	34767250	2485	2485	2485	2485	0
410	20230605	115200	34767250	2485	2485	2485	2485	138
411	20230605	115100	34424320	2480	2480	2480	2480	0
412	20230605	115000	34424320	2480	2480	2480	2480	0
413	20230605	114900	34424320	2480	2480	2480	2480	0
414	20230605	114800	34424320	2480	2480	2480	2480	561
415	20230605	114700	33033040	2485	2485	2485	2485	0
416	20230605	114600	33033040	2485	2485	2485	2485	103
417	20230605	114500	32777085	2485	2485	2485	2485	2
418	20230605	114400	32772115	2485	2485	2485	2485	1
419	20230605	114300	32769630	2485	2485	2485	2485	0
420	20230605	114200	32769630	2485	2485	2485	2485	2
421	20230605	114100	32764660	2485	2485	2485	2485	0
422	20230605	114000	32764660	2485	2485	2485	2485	0
423	20230605	113900	32764660	2485	2480	2485	2480	4005
424	20230605	113800	22821230	2480	2480	2480	2480	20
425	20230605	113700	22771630	2480	2480	2480	2480	0
426	20230605	113600	22771630	2480	2480	2480	2480	200
427	20230605	113500	22275630	2480	2480	2480	2480	0
428	20230605	113400	22275630	2480	2480	2480	2480	0
429	20230605	113300	22275630	2480	2480	2480	2480	35
430	20230605	113200	22188830	2475	2475	2475	2475	0
431	20230605	113100	22188830	2475	2475	2475	2475	500
432	20230605	113000	20951330	2475	2475	2475	2475	0
433	20230605	112900	20951330	2475	2475	2475	2475	1
434	20230605	112800	20948855	2480	2480	2480	2480	0
435	20230605	112700	20948855	2480	2480	2480	2480	0
436	20230605	112600	20948855	2480	2480	2480	2480	100
437	20230605	112500	20700855	2475	2475	2475	2475	0
438	20230605	112400	20700855	2475	2475	2475	2475	1
439	20230605	112300	20698380	2480	2480	2480	2480	0
440	20230605	112200	20698380	2480	2480	2480	2480	1
441	20230605	112100	20695900	2480	2475	2480	2475	1453
442	20230605	112000	17099475	2480	2480	2480	2480	268
443	20230605	111900	16434835	2480	2485	2485	2480	679
444	20230605	111800	14750005	2485	2485	2485	2485	0
445	20230605	111700	14750005	2485	2485	2485	2485	118
446	20230605	111600	14456775	2485	2485	2485	2485	0
447	20230605	111500	14456775	2485	2485	2485	2485	88
448	20230605	111400	14238095	2490	2490	2490	2490	0
449	20230605	111300	14238095	2490	2490	2490	2490	0
450	20230605	111200	14238095	2490	2490	2490	2490	0
451	20230605	111100	14238095	2490	2490	2490	2490	0
452	20230605	111000	14238095	2490	2490	2490	2490	0
453	20230605	110900	14238095	2490	2490	2490	2490	0
454	20230605	110800	14238095	2490	2490	2490	2490	0
455	20230605	110700	14238095	2490	2490	2490	2490	0
456	20230605	110600	14238095	2490	2490	2490	2490	0
457	20230605	110500	14238095	2490	2490	2490	2490	0
458	20230605	110400	14238095	2490	2490	2490	2490	0
459	20230605	110300	14238095	2490	2490	2490	2490	8
460	20230605	110200	14218175	2485	2485	2485	2485	0
461	20230605	110100	14218175	2485	2485	2485	2485	0
462	20230605	110000	14218175	2485	2485	2485	2485	0
463	20230605	105900	14218175	2485	2485	2485	2485	0
464	20230605	105800	14218175	2485	2485	2485	2485	0
465	20230605	105700	14218175	2485	2485	2485	2485	0
466	20230605	105600	14218175	2485	2485	2485	2485	0
467	20230605	105500	14218175	2485	2485	2485	2485	9
468	20230605	105400	14195810	2485	2485	2485	2485	332
469	20230605	105300	13370790	2485	2485	2485	2485	0
470	20230605	105200	13370790	2485	2485	2485	2485	0
471	20230605	105100	13370790	2485	2485	2485	2485	0
472	20230605	105000	13370790	2485	2485	2485	2485	0
473	20230605	104900	13370790	2485	2485	2485	2485	0
474	20230605	104800	13370790	2485	2485	2485	2485	0
475	20230605	104700	13370790	2485	2485	2485	2485	30
476	20230605	104600	13296240	2485	2485	2485	2485	305
477	20230605	104500	12538315	2490	2490	2490	2490	0
478	20230605	104400	12538315	2490	2490	2490	2490	0
479	20230605	104300	12538315	2490	2490	2490	2490	0
480	20230605	104200	12538315	2490	2490	2490	2490	0
481	20230605	104100	12538315	2490	2490	2490	2490	0
482	20230605	104000	12538315	2490	2490	2490	2490	0
483	20230605	103900	12538315	2490	2490	2490	2490	4
484	20230605	103800	12528355	2490	2490	2490	2490	0
485	20230605	103700	12528355	2490	2490	2490	2490	10
486	20230605	103600	12503455	2490	2490	2490	2490	0
487	20230605	103500	12503455	2490	2490	2490	2490	180
488	20230605	103400	12055255	2485	2485	2485	2485	0
489	20230605	103300	12055255	2485	2485	2485	2485	0
490	20230605	103200	12055255	2485	2485	2485	2485	0
491	20230605	103100	12055255	2485	2485	2485	2485	0
492	20230605	103000	12055255	2485	2485	2485	2485	0
493	20230605	102900	12055255	2485	2485	2485	2485	0
494	20230605	102800	12055255	2485	2485	2485	2485	0
495	20230605	102700	12055255	2485	2485	2485	2485	2
496	20230605	102600	12050285	2485	2485	2485	2485	0
497	20230605	102500	12050285	2485	2485	2485	2485	0
498	20230605	102400	12050285	2485	2485	2485	2485	2
499	20230605	102300	12045315	2485	2485	2485	2485	0
500	20230605	102200	12045315	2485	2485	2485	2485	0
501	20230605	102100	12045315	2485	2485	2485	2485	5
502	20230605	102000	12032890	2485	2485	2485	2485	113
503	20230605	101900	11752085	2485	2485	2485	2485	0
504	20230605	101800	11752085	2485	2485	2485	2485	65
505	20230605	101700	11590560	2485	2485	2485	2485	0
506	20230605	101600	11590560	2485	2485	2485	2485	0
507	20230605	101500	11590560	2485	2485	2485	2485	700
508	20230605	101400	9851060	2485	2485	2485	2485	0
509	20230605	101300	9851060	2485	2485	2485	2485	0
510	20230605	101200	9851060	2485	2485	2485	2485	0
511	20230605	101100	9851060	2485	2485	2485	2485	0
512	20230605	101000	9851060	2485	2485	2485	2485	50
513	20230605	100900	9726810	2490	2490	2490	2490	0
514	20230605	100800	9726810	2490	2490	2490	2490	0
515	20230605	100700	9726810	2490	2490	2490	2490	2
516	20230605	100600	9721830	2490	2490	2490	2490	100
517	20230605	100500	9472830	2490	2490	2490	2490	0
518	20230605	100400	9472830	2490	2490	2490	2490	1
519	20230605	100300	9470340	2490	2490	2490	2490	0
520	20230605	100200	9470340	2490	2490	2490	2490	0
521	20230605	100100	9470340	2490	2490	2490	2490	0
522	20230605	100000	9470340	2490	2490	2490	2490	3
523	20230605	095900	9462870	2490	2490	2490	2490	100
524	20230605	095800	9213870	2485	2485	2485	2485	0
525	20230605	095700	9213870	2485	2485	2485	2485	5
526	20230605	095600	9201445	2485	2485	2485	2485	0
527	20230605	095500	9201445	2485	2485	2485	2485	74
528	20230605	095400	9017555	2485	2485	2485	2485	1
529	20230605	095300	9015070	2485	2485	2485	2485	1
530	20230605	095200	9012585	2485	2485	2485	2485	1
531	20230605	095100	9010100	2490	2490	2490	2490	0
532	20230605	095000	9010100	2490	2490	2490	2490	5
533	20230605	094900	8997650	2490	2490	2490	2490	0
534	20230605	094800	8997650	2490	2490	2490	2490	0
535	20230605	094700	8997650	2490	2490	2490	2490	0
536	20230605	094600	8997650	2490	2490	2490	2490	1
537	20230605	094500	8995160	2490	2490	2490	2490	0
538	20230605	094400	8995160	2490	2490	2490	2490	0
539	20230605	094300	8995160	2490	2490	2490	2490	0
540	20230605	094200	8995160	2490	2490	2490	2490	153
541	20230605	094100	8614190	2490	2490	2490	2490	0
542	20230605	094000	8614190	2490	2490	2490	2490	1
543	20230605	093900	8611700	2500	2500	2500	2500	2
544	20230605	093800	8606700	2500	2500	2500	2500	0
545	20230605	093700	8606700	2500	2500	2500	2500	11
546	20230605	093600	8579200	2500	2500	2500	2500	121
547	20230605	093500	8276700	2500	2500	2500	2500	2
548	20230605	093400	8271700	2500	2500	2500	2500	0
549	20230605	093300	8271700	2500	2500	2500	2500	0
550	20230605	093200	8271700	2500	2500	2500	2500	0
551	20230605	093100	8271700	2500	2500	2500	2500	0
552	20230605	093000	8271700	2500	2500	2500	2500	0
553	20230605	092900	8271700	2500	2500	2500	2500	100
554	20230605	092800	8021700	2500	2500	2500	2500	1
555	20230605	092700	8019200	2500	2500	2500	2500	1
556	20230605	092600	8016700	2500	2500	2500	2500	1
557	20230605	092500	8014200	2495	2495	2495	2495	0
558	20230605	092400	8014200	2495	2495	2495	2495	0
559	20230605	092300	8014200	2495	2495	2495	2495	0
560	20230605	092200	8014200	2495	2500	2500	2495	102
561	20230605	092100	7759700	2500	2500	2500	2500	0
562	20230605	092000	7759700	2500	2500	2500	2500	5
563	20230605	091900	7747200	2500	2500	2500	2500	0
564	20230605	091800	7747200	2500	2500	2500	2500	100
565	20230605	091700	7497200	2500	2500	2500	2500	40
566	20230605	091600	7397200	2500	2500	2500	2500	4
567	20230605	091500	7387200	2490	2490	2490	2490	63
568	20230605	091400	7230330	2490	2490	2490	2490	200
569	20230605	091300	6732330	2490	2490	2490	2490	0
570	20230605	091200	6732330	2490	2485	2490	2475	904
571	20230605	091100	4486980	2490	2490	2490	2490	0
572	20230605	091000	4486980	2490	2490	2490	2490	2
573	20230605	090900	4482000	2490	2490	2490	2490	0
574	20230605	090800	4482000	2490	2490	2490	2490	0
575	20230605	090700	4482000	2490	2490	2490	2490	0
576	20230605	090600	4482000	2490	2490	2490	2490	0
577	20230605	090500	4482000	2490	2490	2490	2490	90
578	20230605	090400	4257900	2490	2490	2490	2490	0
579	20230605	090300	4257900	2490	2490	2490	2490	0
580	20230605	090200	4257900	2490	2490	2490	2490	1000
581	20230605	090100	1767900	2490	2490	2490	2490	22
582	20230605	090000	1713120	2490	2490	2490	2490	688