KissMeData/060540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	203726530	2550	2550	2550	2550	1189
3	20230605	182900	203726530	2550	2550	2550	2550	0
4	20230605	182800	203726530	2550	2550	2550	2550	0
5	20230605	182700	203726530	2550	2550	2550	2550	0
6	20230605	182600	203726530	2550	2550	2550	2550	0
7	20230605	182500	203726530	2550	2550	2550	2550	0
8	20230605	182400	203726530	2550	2550	2550	2550	0
9	20230605	182300	203726530	2550	2550	2550	2550	0
10	20230605	182200	203726530	2550	2550	2550	2550	0
11	20230605	182100	203726530	2550	2550	2550	2550	0
12	20230605	182000	203726530	2550	2550	2550	2550	0
13	20230605	181900	203726530	2550	2550	2550	2550	0
14	20230605	181800	203726530	2550	2550	2550	2550	0
15	20230605	181700	203726530	2550	2550	2550	2550	0
16	20230605	181600	203726530	2550	2550	2550	2550	0
17	20230605	181500	203726530	2550	2550	2550	2550	0
18	20230605	181400	203726530	2550	2550	2550	2550	0
19	20230605	181300	203726530	2550	2550	2550	2550	0
20	20230605	181200	203726530	2550	2550	2550	2550	0
21	20230605	181100	203726530	2550	2550	2550	2550	0
22	20230605	181000	203726530	2550	2550	2550	2550	0
23	20230605	180900	203726530	2550	2550	2550	2550	0
24	20230605	180800	203726530	2550	2550	2550	2550	0
25	20230605	180700	203726530	2550	2550	2550	2550	0
26	20230605	180600	203726530	2550	2550	2550	2550	0
27	20230605	180500	203726530	2550	2550	2550	2550	0
28	20230605	180400	203726530	2550	2550	2550	2550	0
29	20230605	180300	203726530	2550	2550	2550	2550	0
30	20230605	180200	203726530	2550	2550	2550	2550	0
31	20230605	180100	203726530	2550	2550	2550	2550	0
32	20230605	180000	203726530	2550	2550	2550	2550	1189
33	20230605	175900	203726530	2550	2550	2550	2550	0
34	20230605	175800	203726530	2550	2550	2550	2550	0
35	20230605	175700	203726530	2550	2550	2550	2550	0
36	20230605	175600	203726530	2550	2550	2550	2550	0
37	20230605	175500	203726530	2550	2550	2550	2550	0
38	20230605	175400	203726530	2550	2550	2550	2550	0
39	20230605	175300	203726530	2550	2550	2550	2550	0
40	20230605	175200	203726530	2550	2550	2550	2550	0
41	20230605	175100	203726530	2550	2550	2550	2550	0
42	20230605	175000	203726530	2550	2550	2550	2550	0
43	20230605	174900	203726530	2550	2550	2550	2550	0
44	20230605	174800	203726530	2550	2550	2550	2550	0
45	20230605	174700	203726530	2550	2550	2550	2550	0
46	20230605	174600	203726530	2550	2550	2550	2550	0
47	20230605	174500	203726530	2550	2550	2550	2550	0
48	20230605	174400	203726530	2550	2550	2550	2550	0
49	20230605	174300	203726530	2550	2550	2550	2550	0
50	20230605	174200	203726530	2550	2550	2550	2550	0
51	20230605	174100	203726530	2550	2550	2550	2550	0
52	20230605	174000	203726530	2550	2550	2550	2550	0
53	20230605	173900	203726530	2550	2550	2550	2550	0
54	20230605	173800	203726530	2550	2550	2550	2550	0
55	20230605	173700	203726530	2550	2550	2550	2550	0
56	20230605	173600	203726530	2550	2550	2550	2550	0
57	20230605	173500	203726530	2550	2550	2550	2550	0
58	20230605	173400	203726530	2550	2550	2550	2550	0
59	20230605	173300	203726530	2550	2550	2550	2550	0
60	20230605	173200	203726530	2550	2550	2550	2550	0
61	20230605	173100	203726530	2550	2550	2550	2550	0
62	20230605	173000	203726530	2550	2550	2550	2550	1189
63	20230605	172900	203726530	2550	2550	2550	2550	0
64	20230605	172800	203726530	2550	2550	2550	2550	0
65	20230605	172700	203726530	2550	2550	2550	2550	0
66	20230605	172600	203726530	2550	2550	2550	2550	0
67	20230605	172500	203726530	2550	2550	2550	2550	0
68	20230605	172400	203726530	2550	2550	2550	2550	0
69	20230605	172300	203726530	2550	2550	2550	2550	0
70	20230605	172200	203726530	2550	2550	2550	2550	0
71	20230605	172100	203726530	2550	2550	2550	2550	0
72	20230605	172000	203726530	2550	2550	2550	2550	0
73	20230605	171900	203726530	2550	2550	2550	2550	0
74	20230605	171800	203726530	2550	2550	2550	2550	0
75	20230605	171700	203726530	2550	2550	2550	2550	0
76	20230605	171600	203726530	2550	2550	2550	2550	0
77	20230605	171500	203726530	2550	2550	2550	2550	0
78	20230605	171400	203726530	2550	2550	2550	2550	0
79	20230605	171300	203726530	2550	2550	2550	2550	0
80	20230605	171200	203726530	2550	2550	2550	2550	0
81	20230605	171100	203726530	2550	2550	2550	2550	0
82	20230605	171000	203726530	2550	2550	2550	2550	0
83	20230605	170900	203726530	2550	2550	2550	2550	0
84	20230605	170800	203726530	2550	2550	2550	2550	0
85	20230605	170700	203726530	2550	2550	2550	2550	0
86	20230605	170600	203726530	2550	2550	2550	2550	0
87	20230605	170500	203726530	2550	2550	2550	2550	0
88	20230605	170400	203726530	2550	2550	2550	2550	0
89	20230605	170300	203726530	2550	2550	2550	2550	0
90	20230605	170200	203726530	2550	2550	2550	2550	0
91	20230605	170100	203726530	2550	2550	2550	2550	0
92	20230605	170000	203726530	2550	2550	2550	2550	1189
93	20230605	165900	203726530	2550	2550	2550	2550	0
94	20230605	165800	203726530	2550	2550	2550	2550	0
95	20230605	165700	203726530	2550	2550	2550	2550	0
96	20230605	165600	203726530	2550	2550	2550	2550	0
97	20230605	165500	203726530	2550	2550	2550	2550	0
98	20230605	165400	203726530	2550	2550	2550	2550	0
99	20230605	165300	203726530	2550	2550	2550	2550	0
100	20230605	165200	203726530	2550	2550	2550	2550	0
101	20230605	165100	203726530	2550	2550	2550	2550	0
102	20230605	165000	203726530	2550	2550	2550	2550	0
103	20230605	164900	203726530	2550	2550	2550	2550	0
104	20230605	164800	203726530	2550	2550	2550	2550	0
105	20230605	164700	203726530	2550	2550	2550	2550	0
106	20230605	164600	203726530	2550	2550	2550	2550	0
107	20230605	164500	203726530	2550	2550	2550	2550	0
108	20230605	164400	203726530	2550	2550	2550	2550	0
109	20230605	164300	203726530	2550	2550	2550	2550	0
110	20230605	164200	203726530	2550	2550	2550	2550	0
111	20230605	164100	203726530	2550	2550	2550	2550	0
112	20230605	164000	203726530	2550	2550	2550	2550	0
113	20230605	163900	203726530	2550	2550	2550	2550	0
114	20230605	163800	203726530	2550	2550	2550	2550	0
115	20230605	163700	203726530	2550	2550	2550	2550	0
116	20230605	163600	203726530	2550	2550	2550	2550	0
117	20230605	163500	203726530	2550	2550	2550	2550	0
118	20230605	163400	203726530	2550	2550	2550	2550	0
119	20230605	163300	203726530	2550	2550	2550	2550	0
120	20230605	163200	203726530	2550	2550	2550	2550	0
121	20230605	163100	203726530	2550	2550	2550	2550	0
122	20230605	163000	203726530	2550	2550	2550	2550	1189
123	20230605	162900	203726530	2550	2550	2550	2550	0
124	20230605	162800	203726530	2550	2550	2550	2550	0
125	20230605	162700	203726530	2550	2550	2550	2550	0
126	20230605	162600	203726530	2550	2550	2550	2550	0
127	20230605	162500	203726530	2550	2550	2550	2550	0
128	20230605	162400	203726530	2550	2550	2550	2550	0
129	20230605	162300	203726530	2550	2550	2550	2550	0
130	20230605	162200	203726530	2550	2550	2550	2550	0
131	20230605	162100	203726530	2550	2550	2550	2550	0
132	20230605	162000	203726530	2550	2550	2550	2550	0
133	20230605	161900	203726530	2550	2550	2550	2550	0
134	20230605	161800	203726530	2550	2550	2550	2550	0
135	20230605	161700	203726530	2550	2550	2550	2550	0
136	20230605	161600	203726530	2550	2550	2550	2550	0
137	20230605	161500	203726530	2550	2550	2550	2550	0
138	20230605	161400	203726530	2550	2550	2550	2550	0
139	20230605	161300	203726530	2550	2550	2550	2550	0
140	20230605	161200	203726530	2550	2550	2550	2550	0
141	20230605	161100	203726530	2550	2550	2550	2550	0
142	20230605	161000	203726530	2550	2550	2550	2550	0
143	20230605	160900	203726530	2550	2550	2550	2550	0
144	20230605	160800	203726530	2550	2550	2550	2550	0
145	20230605	160700	203726530	2550	2550	2550	2550	0
146	20230605	160600	203726530	2550	2550	2550	2550	0
147	20230605	160500	203726530	2550	2550	2550	2550	0
148	20230605	160400	203726530	2550	2550	2550	2550	0
149	20230605	160300	203726530	2550	2550	2550	2550	0
150	20230605	160200	203726530	2550	2550	2550	2550	0
151	20230605	160100	203726530	2550	2550	2550	2550	0
152	20230605	160000	203726530	2550	2550	2550	2550	1189
153	20230605	155900	203726530	2550	2550	2550	2550	0
154	20230605	155800	203726530	2550	2550	2550	2550	0
155	20230605	155700	203726530	2550	2550	2550	2550	0
156	20230605	155600	203726530	2550	2550	2550	2550	0
157	20230605	155500	203726530	2550	2550	2550	2550	0
158	20230605	155400	203726530	2550	2550	2550	2550	0
159	20230605	155300	203726530	2550	2550	2550	2550	0
160	20230605	155200	203726530	2550	2550	2550	2550	0
161	20230605	155100	203726530	2550	2550	2550	2550	0
162	20230605	155000	203726530	2550	2550	2550	2550	0
163	20230605	154900	203726530	2550	2550	2550	2550	0
164	20230605	154800	203726530	2550	2550	2550	2550	0
165	20230605	154700	203726530	2550	2550	2550	2550	0
166	20230605	154600	203726530	2550	2550	2550	2550	0
167	20230605	154500	203726530	2550	2550	2550	2550	0
168	20230605	154400	203726530	2550	2550	2550	2550	0
169	20230605	154300	203726530	2550	2550	2550	2550	0
170	20230605	154200	203726530	2550	2550	2550	2550	0
171	20230605	154100	203726530	2550	2550	2550	2550	0
172	20230605	154000	203726530	2550	2550	2550	2550	0
173	20230605	153900	203726530	2550	2550	2550	2550	0
174	20230605	153800	203726530	2550	2550	2550	2550	0
175	20230605	153700	203726530	2550	2550	2550	2550	0
176	20230605	153600	203726530	2550	2550	2550	2550	0
177	20230605	153500	203726530	2550	2550	2550	2550	0
178	20230605	153400	203726530	2550	2550	2550	2550	0
179	20230605	153300	203726530	2550	2550	2550	2550	0
180	20230605	153200	203726530	2550	2550	2550	2550	0
181	20230605	153100	203726530	2550	2550	2550	2550	0
182	20230605	153000	203726530	2550	2550	2550	2550	2378
183	20230605	152900	200694580	2540	2540	2540	2540	0
184	20230605	152800	200694580	2540	2540	2540	2540	0
185	20230605	152700	200694580	2540	2540	2540	2540	0
186	20230605	152600	200694580	2540	2540	2540	2540	0
187	20230605	152500	200694580	2540	2540	2540	2540	0
188	20230605	152400	200694580	2540	2540	2540	2540	0
189	20230605	152300	200694580	2540	2540	2540	2540	0
190	20230605	152200	200694580	2540	2540	2540	2540	0
191	20230605	152100	200694580	2540	2540	2540	2540	0
192	20230605	152000	200694580	2540	2540	2540	2540	0
193	20230605	151900	200694580	2540	2540	2540	2540	0
194	20230605	151800	200694580	2540	2540	2540	2540	117
195	20230605	151700	200397400	2540	2540	2540	2540	0
196	20230605	151600	200397400	2540	2540	2540	2540	3
197	20230605	151500	200389780	2540	2540	2540	2540	323
198	20230605	151400	199569360	2545	2545	2545	2545	0
199	20230605	151300	199569360	2545	2540	2545	2540	173
200	20230605	151200	199129875	2540	2535	2540	2535	14
201	20230605	151100	199094320	2540	2540	2540	2540	14
202	20230605	151000	199058760	2540	2540	2540	2540	13
203	20230605	150900	199025740	2540	2540	2540	2540	800
204	20230605	150800	196993740	2545	2545	2545	2545	0
205	20230605	150700	196993740	2545	2545	2545	2545	0
206	20230605	150600	196993740	2545	2545	2545	2545	0
207	20230605	150500	196993740	2545	2545	2545	2545	0
208	20230605	150400	196993740	2545	2545	2545	2545	0
209	20230605	150300	196993740	2545	2545	2545	2545	4
210	20230605	150200	196983560	2530	2540	2540	2530	5000
211	20230605	150100	184325355	2535	2535	2535	2535	1
212	20230605	150000	184322820	2545	2545	2545	2545	0
213	20230605	145900	184322820	2545	2545	2545	2545	0
214	20230605	145800	184322820	2545	2545	2545	2545	404
215	20230605	145700	183294640	2535	2540	2540	2535	4000
216	20230605	145600	173150630	2550	2550	2550	2550	0
217	20230605	145500	173150630	2550	2550	2550	2550	0
218	20230605	145400	173150630	2550	2550	2550	2550	0
219	20230605	145300	173150630	2550	2550	2550	2550	0
220	20230605	145200	173150630	2550	2550	2550	2550	0
221	20230605	145100	173150630	2550	2550	2550	2550	0
222	20230605	145000	173150630	2550	2550	2550	2550	0
223	20230605	144900	173150630	2550	2550	2550	2550	0
224	20230605	144800	173150630	2550	2550	2550	2550	0
225	20230605	144700	173150630	2550	2550	2550	2550	0
226	20230605	144600	173150630	2550	2550	2550	2550	0
227	20230605	144500	173150630	2550	2550	2550	2550	0
228	20230605	144400	173150630	2550	2550	2550	2550	0
229	20230605	144300	173150630	2550	2550	2550	2550	0
230	20230605	144200	173150630	2550	2550	2550	2550	0
231	20230605	144100	173150630	2550	2550	2550	2550	0
232	20230605	144000	173150630	2550	2550	2550	2550	9
233	20230605	143900	173127680	2540	2540	2540	2540	0
234	20230605	143800	173127680	2540	2540	2540	2540	0
235	20230605	143700	173127680	2540	2540	2540	2540	0
236	20230605	143600	173127680	2540	2540	2540	2540	0
237	20230605	143500	173127680	2540	2540	2540	2540	0
238	20230605	143400	173127680	2540	2550	2550	2540	2
239	20230605	143300	173122590	2550	2550	2550	2550	0
240	20230605	143200	173122590	2550	2550	2550	2550	0
241	20230605	143100	173122590	2550	2550	2550	2550	0
242	20230605	143000	173122590	2550	2550	2550	2550	2
243	20230605	142900	173117490	2540	2545	2545	2540	599
244	20230605	142800	171595960	2545	2545	2545	2545	1400
245	20230605	142700	168032960	2545	2555	2555	2540	2081
246	20230605	142600	162745160	2560	2560	2560	2560	0
247	20230605	142500	162745160	2560	2560	2560	2560	0
248	20230605	142400	162745160	2560	2560	2560	2560	0
249	20230605	142300	162745160	2560	2560	2560	2560	0
250	20230605	142200	162745160	2560	2560	2560	2560	0
251	20230605	142100	162745160	2560	2560	2560	2560	0
252	20230605	142000	162745160	2560	2560	2560	2560	0
253	20230605	141900	162745160	2560	2560	2560	2560	0
254	20230605	141800	162745160	2560	2560	2560	2560	0
255	20230605	141700	162745160	2560	2560	2560	2560	0
256	20230605	141600	162745160	2560	2560	2560	2560	0
257	20230605	141500	162745160	2560	2560	2560	2560	0
258	20230605	141400	162745160	2560	2560	2560	2560	0
259	20230605	141300	162745160	2560	2560	2560	2560	0
260	20230605	141200	162745160	2560	2560	2560	2560	1
261	20230605	141100	162742600	2550	2550	2550	2550	0
262	20230605	141000	162742600	2550	2550	2550	2550	0
263	20230605	140900	162742600	2550	2550	2550	2550	0
264	20230605	140800	162742600	2550	2550	2550	2550	21
265	20230605	140700	162689050	2555	2555	2555	2555	0
266	20230605	140600	162689050	2555	2555	2555	2555	0
267	20230605	140500	162689050	2555	2555	2555	2555	0
268	20230605	140400	162689050	2555	2555	2555	2555	0
269	20230605	140300	162689050	2555	2555	2555	2555	10
270	20230605	140200	162663500	2555	2555	2555	2555	3
271	20230605	140100	162655835	2560	2560	2560	2560	100
272	20230605	140000	162399835	2560	2560	2560	2560	0
273	20230605	135900	162399835	2560	2560	2560	2560	0
274	20230605	135800	162399835	2560	2560	2560	2560	0
275	20230605	135700	162399835	2560	2560	2560	2560	0
276	20230605	135600	162399835	2560	2560	2560	2560	0
277	20230605	135500	162399835	2560	2560	2560	2560	0
278	20230605	135400	162399835	2560	2560	2560	2560	0
279	20230605	135300	162399835	2560	2560	2560	2560	30
280	20230605	135200	162323035	2560	2560	2560	2560	0
281	20230605	135100	162323035	2560	2560	2560	2560	0
282	20230605	135000	162323035	2560	2560	2560	2560	0
283	20230605	134900	162323035	2560	2560	2560	2560	0
284	20230605	134800	162323035	2560	2560	2560	2560	0
285	20230605	134700	162323035	2560	2560	2560	2560	0
286	20230605	134600	162323035	2560	2560	2560	2560	0
287	20230605	134500	162323035	2560	2560	2560	2560	0
288	20230605	134400	162323035	2560	2560	2560	2560	0
289	20230605	134300	162323035	2560	2560	2560	2560	392
290	20230605	134200	161319515	2560	2560	2560	2560	0
291	20230605	134100	161319515	2560	2560	2560	2560	0
292	20230605	134000	161319515	2560	2560	2560	2560	0
293	20230605	133900	161319515	2560	2560	2560	2560	0
294	20230605	133800	161319515	2560	2560	2560	2560	0
295	20230605	133700	161319515	2560	2560	2560	2560	0
296	20230605	133600	161319515	2560	2560	2560	2560	0
297	20230605	133500	161319515	2560	2560	2560	2560	0
298	20230605	133400	161319515	2560	2560	2560	2560	0
299	20230605	133300	161319515	2560	2560	2560	2560	0
300	20230605	133200	161319515	2560	2560	2560	2560	0
301	20230605	133100	161319515	2560	2560	2560	2560	0
302	20230605	133000	161319515	2560	2560	2560	2560	0
303	20230605	132900	161319515	2560	2560	2560	2560	0
304	20230605	132800	161319515	2560	2560	2560	2560	0
305	20230605	132700	161319515	2560	2560	2560	2560	0
306	20230605	132600	161319515	2560	2560	2560	2560	0
307	20230605	132500	161319515	2560	2560	2560	2560	0
308	20230605	132400	161319515	2560	2560	2560	2560	0
309	20230605	132300	161319515	2560	2560	2560	2560	0
310	20230605	132200	161319515	2560	2560	2560	2560	0
311	20230605	132100	161319515	2560	2560	2560	2560	3
312	20230605	132000	161311835	2550	2550	2550	2550	71
313	20230605	131900	161130785	2550	2550	2550	2550	0
314	20230605	131800	161130785	2550	2550	2550	2550	0
315	20230605	131700	161130785	2550	2550	2550	2550	0
316	20230605	131600	161130785	2550	2550	2550	2550	0
317	20230605	131500	161130785	2550	2550	2550	2550	0
318	20230605	131400	161130785	2550	2550	2550	2550	0
319	20230605	131300	161130785	2550	2550	2550	2550	0
320	20230605	131200	161130785	2550	2550	2550	2550	0
321	20230605	131100	161130785	2550	2550	2550	2550	0
322	20230605	131000	161130785	2550	2550	2550	2550	0
323	20230605	130900	161130785	2550	2550	2550	2550	0
324	20230605	130800	161130785	2550	2550	2550	2550	0
325	20230605	130700	161130785	2550	2550	2550	2550	400
326	20230605	130600	160110785	2550	2550	2550	2550	0
327	20230605	130500	160110785	2550	2550	2550	2550	453
328	20230605	130400	158955635	2560	2560	2560	2560	0
329	20230605	130300	158955635	2560	2560	2560	2560	0
330	20230605	130200	158955635	2560	2560	2560	2560	0
331	20230605	130100	158955635	2560	2560	2560	2560	0
332	20230605	130000	158955635	2560	2560	2560	2560	0
333	20230605	125900	158955635	2560	2560	2560	2560	0
334	20230605	125800	158955635	2560	2560	2560	2560	0
335	20230605	125700	158955635	2560	2560	2560	2560	0
336	20230605	125600	158955635	2560	2560	2560	2560	1
337	20230605	125500	158953075	2555	2555	2555	2555	112
338	20230605	125400	158666915	2555	2555	2555	2555	0
339	20230605	125300	158666915	2555	2555	2555	2555	1
340	20230605	125200	158664360	2550	2550	2550	2550	0
341	20230605	125100	158664360	2550	2550	2550	2550	0
342	20230605	125000	158664360	2550	2550	2550	2550	0
343	20230605	124900	158664360	2550	2550	2550	2550	0
344	20230605	124800	158664360	2550	2550	2550	2550	5
345	20230605	124700	158651610	2555	2555	2555	2555	0
346	20230605	124600	158651610	2555	2555	2555	2555	0
347	20230605	124500	158651610	2555	2555	2555	2555	0
348	20230605	124400	158651610	2555	2555	2555	2555	0
349	20230605	124300	158651610	2555	2555	2555	2555	1
350	20230605	124200	158649055	2555	2555	2555	2555	0
351	20230605	124100	158649055	2555	2555	2555	2555	0
352	20230605	124000	158649055	2555	2555	2555	2555	3
353	20230605	123900	158641390	2555	2555	2555	2555	0
354	20230605	123800	158641390	2555	2555	2555	2555	0
355	20230605	123700	158641390	2555	2555	2555	2555	0
356	20230605	123600	158641390	2555	2555	2555	2555	0
357	20230605	123500	158641390	2555	2555	2555	2555	0
358	20230605	123400	158641390	2555	2555	2555	2555	4
359	20230605	123300	158631170	2550	2550	2550	2550	0
360	20230605	123200	158631170	2550	2550	2550	2550	1575
361	20230605	123100	154614920	2550	2550	2550	2550	5
362	20230605	123000	154602170	2535	2540	2540	2535	424
363	20230605	122900	153526725	2540	2545	2545	2540	500
364	20230605	122800	152256285	2545	2545	2545	2545	0
365	20230605	122700	152256285	2545	2545	2545	2545	0
366	20230605	122600	152256285	2545	2545	2545	2545	0
367	20230605	122500	152256285	2545	2545	2545	2545	0
368	20230605	122400	152256285	2545	2545	2545	2545	300
369	20230605	122300	151492785	2550	2550	2550	2550	0
370	20230605	122200	151492785	2550	2550	2550	2550	0
371	20230605	122100	151492785	2550	2550	2550	2550	501
372	20230605	122000	150215235	2555	2555	2555	2555	0
373	20230605	121900	150215235	2555	2555	2555	2555	0
374	20230605	121800	150215235	2555	2555	2555	2555	3
375	20230605	121700	150207570	2545	2545	2545	2545	0
376	20230605	121600	150207570	2545	2545	2545	2545	0
377	20230605	121500	150207570	2545	2545	2545	2545	0
378	20230605	121400	150207570	2545	2545	2545	2545	0
379	20230605	121300	150207570	2545	2545	2545	2545	393
380	20230605	121200	149207385	2550	2550	2550	2550	50
381	20230605	121100	149079885	2555	2555	2555	2555	0
382	20230605	121000	149079885	2555	2555	2555	2555	0
383	20230605	120900	149079885	2555	2555	2555	2555	0
384	20230605	120800	149079885	2555	2555	2555	2555	1
385	20230605	120700	149077330	2555	2555	2555	2555	0
386	20230605	120600	149077330	2555	2555	2555	2555	0
387	20230605	120500	149077330	2555	2555	2555	2555	0
388	20230605	120400	149077330	2555	2555	2555	2555	1
389	20230605	120300	149074775	2545	2550	2550	2545	1000
390	20230605	120200	146527915	2550	2550	2550	2550	0
391	20230605	120100	146527915	2550	2550	2550	2550	0
392	20230605	120000	146527915	2550	2550	2550	2550	0
393	20230605	115900	146527915	2550	2550	2550	2550	100
394	20230605	115800	146272915	2560	2560	2560	2560	6
395	20230605	115700	146257555	2560	2560	2560	2560	0
396	20230605	115600	146257555	2560	2560	2560	2560	0
397	20230605	115500	146257555	2560	2560	2560	2560	0
398	20230605	115400	146257555	2560	2560	2560	2560	0
399	20230605	115300	146257555	2560	2560	2560	2560	0
400	20230605	115200	146257555	2560	2560	2560	2560	0
401	20230605	115100	146257555	2560	2560	2560	2560	0
402	20230605	115000	146257555	2560	2560	2560	2560	0
403	20230605	114900	146257555	2560	2560	2560	2560	0
404	20230605	114800	146257555	2560	2560	2560	2560	0
405	20230605	114700	146257555	2560	2560	2560	2560	0
406	20230605	114600	146257555	2560	2560	2560	2560	12
407	20230605	114500	146226835	2560	2560	2560	2560	0
408	20230605	114400	146226835	2560	2560	2560	2560	0
409	20230605	114300	146226835	2560	2560	2560	2560	0
410	20230605	114200	146226835	2560	2560	2560	2560	0
411	20230605	114100	146226835	2560	2560	2560	2560	2
412	20230605	114000	146221715	2560	2560	2560	2560	0
413	20230605	113900	146221715	2560	2560	2560	2560	79
414	20230605	113800	146019475	2565	2565	2565	2565	10
415	20230605	113700	145993825	2570	2570	2570	2570	0
416	20230605	113600	145993825	2570	2570	2570	2570	100
417	20230605	113500	145736825	2570	2570	2570	2570	0
418	20230605	113400	145736825	2570	2570	2570	2570	0
419	20230605	113300	145736825	2570	2575	2575	2570	32
420	20230605	113200	145654510	2580	2580	2580	2580	0
421	20230605	113100	145654510	2580	2580	2580	2580	0
422	20230605	113000	145654510	2580	2580	2580	2580	0
423	20230605	112900	145654510	2580	2580	2580	2580	0
424	20230605	112800	145654510	2580	2580	2580	2580	0
425	20230605	112700	145654510	2580	2580	2580	2580	0
426	20230605	112600	145654510	2580	2580	2580	2580	0
427	20230605	112500	145654510	2580	2580	2580	2580	0
428	20230605	112400	145654510	2580	2580	2580	2580	0
429	20230605	112300	145654510	2580	2580	2580	2580	0
430	20230605	112200	145654510	2580	2580	2580	2580	0
431	20230605	112100	145654510	2580	2580	2580	2580	0
432	20230605	112000	145654510	2580	2580	2580	2580	0
433	20230605	111900	145654510	2580	2580	2580	2580	0
434	20230605	111800	145654510	2580	2580	2580	2580	0
435	20230605	111700	145654510	2580	2580	2580	2580	0
436	20230605	111600	145654510	2580	2580	2580	2580	0
437	20230605	111500	145654510	2580	2580	2580	2580	0
438	20230605	111400	145654510	2580	2580	2580	2580	0
439	20230605	111300	145654510	2580	2580	2580	2580	77
440	20230605	111200	145455850	2580	2575	2580	2575	100
441	20230605	111100	145198020	2575	2575	2575	2575	0
442	20230605	111000	145198020	2575	2575	2575	2575	0
443	20230605	110900	145198020	2575	2575	2575	2575	15
444	20230605	110800	145159395	2575	2575	2575	2575	0
445	20230605	110700	145159395	2575	2575	2575	2575	174
446	20230605	110600	144711345	2580	2580	2580	2580	0
447	20230605	110500	144711345	2580	2580	2580	2580	104
448	20230605	110400	144443025	2580	2580	2580	2580	978
449	20230605	110300	141919785	2570	2570	2570	2570	6
450	20230605	110200	141904365	2570	2565	2570	2565	244
451	20230605	110100	141278485	2565	2570	2575	2535	5950
452	20230605	110000	126119580	2580	2580	2585	2580	2162
453	20230605	105900	120541560	2580	2580	2580	2580	3702
454	20230605	105800	110990400	2575	2575	2575	2575	54
455	20230605	105700	110851350	2575	2575	2575	2575	31
456	20230605	105600	110771525	2575	2575	2580	2575	20
457	20230605	105500	110720020	2575	2575	2575	2575	169
458	20230605	105400	110284845	2580	2575	2580	2575	67
459	20230605	105300	110112245	2575	2575	2575	2575	1161
460	20230605	105200	107122670	2580	2575	2580	2575	1615
461	20230605	105100	102963735	2575	2565	2575	2565	29
462	20230605	105000	102889250	2580	2580	2580	2580	0
463	20230605	104900	102889250	2580	2580	2580	2580	313
464	20230605	104800	102081710	2580	2580	2580	2580	637
465	20230605	104700	100438250	2575	2570	2575	2570	2835
466	20230605	104600	93140880	2565	2570	2570	2565	1865
467	20230605	104500	88355405	2565	2570	2570	2565	295
468	20230605	104400	87597310	2570	2565	2570	2565	7
469	20230605	104300	87579350	2565	2565	2565	2565	0
470	20230605	104200	87579350	2565	2565	2565	2565	342
471	20230605	104100	86702120	2565	2565	2565	2565	187
472	20230605	104000	86222465	2565	2565	2565	2565	408
473	20230605	103900	85175945	2565	2565	2565	2565	623
474	20230605	103800	83577950	2565	2565	2565	2565	0
475	20230605	103700	83577950	2565	2560	2565	2560	2831
476	20230605	103600	76330495	2560	2560	2560	2560	330
477	20230605	103500	75485695	2555	2555	2555	2555	296
478	20230605	103400	74729415	2555	2555	2555	2555	867
479	20230605	103300	72514230	2555	2555	2555	2555	218
480	20230605	103200	71957240	2550	2550	2550	2550	1773
481	20230605	103100	67436090	2550	2550	2550	2550	678
482	20230605	103000	65707190	2540	2540	2540	2540	0
483	20230605	102900	65707190	2540	2540	2540	2540	155
484	20230605	102800	65313490	2540	2540	2540	2540	845
485	20230605	102700	63167190	2540	2540	2540	2540	0
486	20230605	102600	63167190	2540	2540	2540	2540	0
487	20230605	102500	63167190	2540	2540	2540	2540	0
488	20230605	102400	63167190	2540	2540	2540	2540	4972
489	20230605	102300	50538310	2540	2540	2540	2540	0
490	20230605	102200	50538310	2540	2540	2540	2540	0
491	20230605	102100	50538310	2540	2545	2545	2540	153
492	20230605	102000	50149190	2540	2540	2540	2540	0
493	20230605	101900	50149190	2540	2540	2540	2540	0
494	20230605	101800	50149190	2540	2540	2540	2540	50
495	20230605	101700	50022190	2540	2540	2540	2540	3
496	20230605	101600	50014570	2540	2540	2540	2540	3
497	20230605	101500	50006950	2545	2545	2545	2545	0
498	20230605	101400	50006950	2545	2545	2545	2545	0
499	20230605	101300	50006950	2545	2545	2545	2545	0
500	20230605	101200	50006950	2545	2545	2545	2545	1009
501	20230605	101100	47439045	2545	2545	2545	2545	0
502	20230605	101000	47439045	2545	2545	2545	2545	1
503	20230605	100900	47436500	2540	2540	2540	2540	0
504	20230605	100800	47436500	2540	2540	2540	2540	0
505	20230605	100700	47436500	2540	2540	2540	2540	0
506	20230605	100600	47436500	2540	2540	2540	2540	190
507	20230605	100500	46953900	2540	2540	2540	2540	0
508	20230605	100400	46953900	2540	2540	2540	2540	40
509	20230605	100300	46852300	2540	2540	2540	2540	0
510	20230605	100200	46852300	2540	2540	2540	2540	0
511	20230605	100100	46852300	2540	2540	2540	2540	0
512	20230605	100000	46852300	2540	2540	2540	2540	2
513	20230605	095900	46847220	2535	2535	2535	2535	0
514	20230605	095800	46847220	2535	2535	2535	2535	0
515	20230605	095700	46847220	2535	2535	2535	2535	10
516	20230605	095600	46821870	2535	2535	2535	2535	0
517	20230605	095500	46821870	2535	2535	2535	2535	1789
518	20230605	095400	42286755	2535	2535	2535	2535	0
519	20230605	095300	42286755	2535	2535	2535	2535	112
520	20230605	095200	42002835	2545	2545	2545	2545	0
521	20230605	095100	42002835	2545	2545	2545	2545	2
522	20230605	095000	41997745	2545	2545	2545	2545	0
523	20230605	094900	41997745	2545	2545	2545	2545	78
524	20230605	094800	41799235	2545	2545	2545	2545	0
525	20230605	094700	41799235	2545	2545	2545	2545	0
526	20230605	094600	41799235	2545	2545	2545	2545	0
527	20230605	094500	41799235	2545	2545	2545	2545	0
528	20230605	094400	41799235	2545	2535	2545	2535	2
529	20230605	094300	41794155	2540	2540	2540	2540	237
530	20230605	094200	41192175	2540	2540	2540	2540	777
531	20230605	094100	39218595	2540	2540	2540	2540	0
532	20230605	094000	39218595	2540	2540	2540	2540	0
533	20230605	093900	39218595	2540	2540	2540	2540	22
534	20230605	093800	39162715	2540	2540	2540	2540	0
535	20230605	093700	39162715	2540	2540	2540	2540	71
536	20230605	093600	38982375	2540	2540	2540	2540	5
537	20230605	093500	38969675	2535	2535	2535	2535	0
538	20230605	093400	38969675	2535	2535	2535	2535	30
539	20230605	093300	38893625	2540	2540	2540	2540	0
540	20230605	093200	38893625	2540	2540	2540	2540	1
541	20230605	093100	38891085	2535	2535	2535	2535	0
542	20230605	093000	38891085	2535	2535	2535	2535	0
543	20230605	092900	38891085	2535	2535	2535	2535	10
544	20230605	092800	38865735	2540	2540	2540	2540	1000
545	20230605	092700	36325735	2540	2540	2540	2540	7
546	20230605	092600	36307955	2530	2530	2530	2530	0
547	20230605	092500	36307955	2530	2530	2530	2530	20
548	20230605	092400	36257355	2530	2535	2535	2530	2020
549	20230605	092300	31142200	2535	2535	2535	2535	0
550	20230605	092200	31142200	2535	2535	2535	2535	0
551	20230605	092100	31142200	2535	2535	2535	2535	60
552	20230605	092000	30990100	2535	2535	2535	2535	115
553	20230605	091900	30698575	2535	2535	2535	2535	4
554	20230605	091800	30688435	2535	2535	2535	2535	0
555	20230605	091700	30688435	2535	2535	2535	2535	439
556	20230605	091600	29575570	2540	2540	2540	2540	0
557	20230605	091500	29575570	2540	2540	2540	2540	0
558	20230605	091400	29575570	2540	2540	2540	2540	0
559	20230605	091300	29575570	2540	2540	2540	2540	0
560	20230605	091200	29575570	2540	2540	2540	2540	0
561	20230605	091100	29575570	2540	2540	2540	2540	0
562	20230605	091000	29575570	2540	2540	2540	2540	344
563	20230605	090900	28701810	2540	2540	2540	2540	0
564	20230605	090800	28701810	2540	2540	2540	2540	300
565	20230605	090700	27939810	2540	2540	2540	2540	0
566	20230605	090600	27939810	2540	2540	2540	2540	0
567	20230605	090500	27939810	2540	2540	2540	2540	1180
568	20230605	090400	24942610	2540	2540	2540	2540	1300
569	20230605	090300	21640610	2540	2540	2540	2540	223
570	20230605	090200	21074190	2540	2555	2555	2540	5505
571	20230605	090100	7054655	2570	2570	2570	2570	0
572	20230605	090000	7054655	2570	2560	2570	2555	2756