KissMeData/433530/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203000	55982195	2200	2200	2200	2200	1
3	20230605	202900	55982195	2200	2200	2200	2200	0
4	20230605	202800	55982195	2200	2200	2200	2200	0
5	20230605	202700	55982195	2200	2200	2200	2200	0
6	20230605	202600	55982195	2200	2200	2200	2200	0
7	20230605	202500	55982195	2200	2200	2200	2200	0
8	20230605	202400	55982195	2200	2200	2200	2200	0
9	20230605	202300	55982195	2200	2200	2200	2200	0
10	20230605	202200	55982195	2200	2200	2200	2200	0
11	20230605	202100	55982195	2200	2200	2200	2200	0
12	20230605	202000	55982195	2200	2200	2200	2200	0
13	20230605	201900	55982195	2200	2200	2200	2200	0
14	20230605	201800	55982195	2200	2200	2200	2200	0
15	20230605	201700	55982195	2200	2200	2200	2200	0
16	20230605	201600	55982195	2200	2200	2200	2200	0
17	20230605	201500	55982195	2200	2200	2200	2200	0
18	20230605	201400	55982195	2200	2200	2200	2200	0
19	20230605	201300	55982195	2200	2200	2200	2200	0
20	20230605	201200	55982195	2200	2200	2200	2200	0
21	20230605	201100	55982195	2200	2200	2200	2200	0
22	20230605	201000	55982195	2200	2200	2200	2200	0
23	20230605	200900	55982195	2200	2200	2200	2200	0
24	20230605	200800	55982195	2200	2200	2200	2200	0
25	20230605	200700	55982195	2200	2200	2200	2200	0
26	20230605	200600	55982195	2200	2200	2200	2200	0
27	20230605	200500	55982195	2200	2200	2200	2200	0
28	20230605	200400	55982195	2200	2200	2200	2200	0
29	20230605	200300	55982195	2200	2200	2200	2200	0
30	20230605	200200	55982195	2200	2200	2200	2200	0
31	20230605	200100	55982195	2200	2200	2200	2200	0
32	20230605	200000	55982195	2200	2200	2200	2200	1
33	20230605	195900	55982195	2200	2200	2200	2200	0
34	20230605	195800	55982195	2200	2200	2200	2200	0
35	20230605	195700	55982195	2200	2200	2200	2200	0
36	20230605	195600	55982195	2200	2200	2200	2200	0
37	20230605	195500	55982195	2200	2200	2200	2200	0
38	20230605	195400	55982195	2200	2200	2200	2200	0
39	20230605	195300	55982195	2200	2200	2200	2200	0
40	20230605	195200	55982195	2200	2200	2200	2200	0
41	20230605	195100	55982195	2200	2200	2200	2200	0
42	20230605	195000	55982195	2200	2200	2200	2200	0
43	20230605	194900	55982195	2200	2200	2200	2200	0
44	20230605	194800	55982195	2200	2200	2200	2200	0
45	20230605	194700	55982195	2200	2200	2200	2200	0
46	20230605	194600	55982195	2200	2200	2200	2200	0
47	20230605	194500	55982195	2200	2200	2200	2200	0
48	20230605	194400	55982195	2200	2200	2200	2200	0
49	20230605	194300	55982195	2200	2200	2200	2200	0
50	20230605	194200	55982195	2200	2200	2200	2200	0
51	20230605	194100	55982195	2200	2200	2200	2200	0
52	20230605	194000	55982195	2200	2200	2200	2200	0
53	20230605	193900	55982195	2200	2200	2200	2200	0
54	20230605	193800	55982195	2200	2200	2200	2200	0
55	20230605	193700	55982195	2200	2200	2200	2200	0
56	20230605	193600	55982195	2200	2200	2200	2200	0
57	20230605	193500	55982195	2200	2200	2200	2200	0
58	20230605	193400	55982195	2200	2200	2200	2200	0
59	20230605	193300	55982195	2200	2200	2200	2200	0
60	20230605	193200	55982195	2200	2200	2200	2200	0
61	20230605	193100	55982195	2200	2200	2200	2200	0
62	20230605	193000	55982195	2200	2200	2200	2200	1
63	20230605	192900	55982195	2200	2200	2200	2200	0
64	20230605	192800	55982195	2200	2200	2200	2200	0
65	20230605	192700	55982195	2200	2200	2200	2200	0
66	20230605	192600	55982195	2200	2200	2200	2200	0
67	20230605	192500	55982195	2200	2200	2200	2200	0
68	20230605	192400	55982195	2200	2200	2200	2200	0
69	20230605	192300	55982195	2200	2200	2200	2200	0
70	20230605	192200	55982195	2200	2200	2200	2200	0
71	20230605	192100	55982195	2200	2200	2200	2200	0
72	20230605	192000	55982195	2200	2200	2200	2200	0
73	20230605	191900	55982195	2200	2200	2200	2200	0
74	20230605	191800	55982195	2200	2200	2200	2200	0
75	20230605	191700	55982195	2200	2200	2200	2200	0
76	20230605	191600	55982195	2200	2200	2200	2200	0
77	20230605	191500	55982195	2200	2200	2200	2200	0
78	20230605	191400	55982195	2200	2200	2200	2200	0
79	20230605	191300	55982195	2200	2200	2200	2200	0
80	20230605	191200	55982195	2200	2200	2200	2200	0
81	20230605	191100	55982195	2200	2200	2200	2200	0
82	20230605	191000	55982195	2200	2200	2200	2200	0
83	20230605	190900	55982195	2200	2200	2200	2200	0
84	20230605	190800	55982195	2200	2200	2200	2200	0
85	20230605	190700	55982195	2200	2200	2200	2200	0
86	20230605	190600	55982195	2200	2200	2200	2200	0
87	20230605	190500	55982195	2200	2200	2200	2200	0
88	20230605	190400	55982195	2200	2200	2200	2200	0
89	20230605	190300	55982195	2200	2200	2200	2200	0
90	20230605	190200	55982195	2200	2200	2200	2200	0
91	20230605	190100	55982195	2200	2200	2200	2200	0
92	20230605	190000	55982195	2200	2200	2200	2200	1
93	20230605	185900	55982195	2200	2200	2200	2200	0
94	20230605	185800	55982195	2200	2200	2200	2200	0
95	20230605	185700	55982195	2200	2200	2200	2200	0
96	20230605	185600	55982195	2200	2200	2200	2200	0
97	20230605	185500	55982195	2200	2200	2200	2200	0
98	20230605	185400	55982195	2200	2200	2200	2200	0
99	20230605	185300	55982195	2200	2200	2200	2200	0
100	20230605	185200	55982195	2200	2200	2200	2200	0
101	20230605	185100	55982195	2200	2200	2200	2200	0
102	20230605	185000	55982195	2200	2200	2200	2200	0
103	20230605	184900	55982195	2200	2200	2200	2200	0
104	20230605	184800	55982195	2200	2200	2200	2200	0
105	20230605	184700	55982195	2200	2200	2200	2200	0
106	20230605	184600	55982195	2200	2200	2200	2200	0
107	20230605	184500	55982195	2200	2200	2200	2200	0
108	20230605	184400	55982195	2200	2200	2200	2200	0
109	20230605	184300	55982195	2200	2200	2200	2200	0
110	20230605	184200	55982195	2200	2200	2200	2200	0
111	20230605	184100	55982195	2200	2200	2200	2200	0
112	20230605	184000	55982195	2200	2200	2200	2200	0
113	20230605	183900	55982195	2200	2200	2200	2200	0
114	20230605	183800	55982195	2200	2200	2200	2200	0
115	20230605	183700	55982195	2200	2200	2200	2200	0
116	20230605	183600	55982195	2200	2200	2200	2200	0
117	20230605	183500	55982195	2200	2200	2200	2200	0
118	20230605	183400	55982195	2200	2200	2200	2200	0
119	20230605	183300	55982195	2200	2200	2200	2200	0
120	20230605	183200	55982195	2200	2200	2200	2200	0
121	20230605	183100	55982195	2200	2200	2200	2200	0
122	20230605	183000	55982195	2200	2200	2200	2200	1
123	20230605	182900	55982195	2200	2200	2200	2200	0
124	20230605	182800	55982195	2200	2200	2200	2200	0
125	20230605	182700	55982195	2200	2200	2200	2200	0
126	20230605	182600	55982195	2200	2200	2200	2200	0
127	20230605	182500	55982195	2200	2200	2200	2200	0
128	20230605	182400	55982195	2200	2200	2200	2200	0
129	20230605	182300	55982195	2200	2200	2200	2200	0
130	20230605	182200	55982195	2200	2200	2200	2200	0
131	20230605	182100	55982195	2200	2200	2200	2200	0
132	20230605	182000	55982195	2200	2200	2200	2200	0
133	20230605	181900	55982195	2200	2200	2200	2200	0
134	20230605	181800	55982195	2200	2200	2200	2200	0
135	20230605	181700	55982195	2200	2200	2200	2200	0
136	20230605	181600	55982195	2200	2200	2200	2200	0
137	20230605	181500	55982195	2200	2200	2200	2200	0
138	20230605	181400	55982195	2200	2200	2200	2200	0
139	20230605	181300	55982195	2200	2200	2200	2200	0
140	20230605	181200	55982195	2200	2200	2200	2200	0
141	20230605	181100	55982195	2200	2200	2200	2200	0
142	20230605	181000	55982195	2200	2200	2200	2200	0
143	20230605	180900	55982195	2200	2200	2200	2200	0
144	20230605	180800	55982195	2200	2200	2200	2200	0
145	20230605	180700	55982195	2200	2200	2200	2200	0
146	20230605	180600	55982195	2200	2200	2200	2200	0
147	20230605	180500	55982195	2200	2200	2200	2200	0
148	20230605	180400	55982195	2200	2200	2200	2200	0
149	20230605	180300	55982195	2200	2200	2200	2200	0
150	20230605	180200	55982195	2200	2200	2200	2200	0
151	20230605	180100	55982195	2200	2200	2200	2200	0
152	20230605	180000	55982195	2200	2200	2200	2200	1
153	20230605	175900	55982195	2200	2200	2200	2200	0
154	20230605	175800	55982195	2200	2200	2200	2200	0
155	20230605	175700	55982195	2200	2200	2200	2200	0
156	20230605	175600	55982195	2200	2200	2200	2200	0
157	20230605	175500	55982195	2200	2200	2200	2200	0
158	20230605	175400	55982195	2200	2200	2200	2200	0
159	20230605	175300	55982195	2200	2200	2200	2200	0
160	20230605	175200	55982195	2200	2200	2200	2200	0
161	20230605	175100	55982195	2200	2200	2200	2200	0
162	20230605	175000	55982195	2200	2200	2200	2200	0
163	20230605	174900	55982195	2200	2200	2200	2200	0
164	20230605	174800	55982195	2200	2200	2200	2200	0
165	20230605	174700	55982195	2200	2200	2200	2200	0
166	20230605	174600	55982195	2200	2200	2200	2200	0
167	20230605	174500	55982195	2200	2200	2200	2200	0
168	20230605	174400	55982195	2200	2200	2200	2200	0
169	20230605	174300	55982195	2200	2200	2200	2200	0
170	20230605	174200	55982195	2200	2200	2200	2200	0
171	20230605	174100	55982195	2200	2200	2200	2200	0
172	20230605	174000	55982195	2200	2200	2200	2200	0
173	20230605	173900	55982195	2200	2200	2200	2200	0
174	20230605	173800	55982195	2200	2200	2200	2200	0
175	20230605	173700	55982195	2200	2200	2200	2200	0
176	20230605	173600	55982195	2200	2200	2200	2200	0
177	20230605	173500	55982195	2200	2200	2200	2200	0
178	20230605	173400	55982195	2200	2200	2200	2200	0
179	20230605	173300	55982195	2200	2200	2200	2200	0
180	20230605	173200	55982195	2200	2200	2200	2200	0
181	20230605	173100	55982195	2200	2200	2200	2200	0
182	20230605	173000	55982195	2200	2200	2200	2200	1
183	20230605	172900	55982195	2200	2200	2200	2200	0
184	20230605	172800	55982195	2200	2200	2200	2200	0
185	20230605	172700	55982195	2200	2200	2200	2200	0
186	20230605	172600	55982195	2200	2200	2200	2200	0
187	20230605	172500	55982195	2200	2200	2200	2200	0
188	20230605	172400	55982195	2200	2200	2200	2200	0
189	20230605	172300	55982195	2200	2200	2200	2200	0
190	20230605	172200	55982195	2200	2200	2200	2200	0
191	20230605	172100	55982195	2200	2200	2200	2200	0
192	20230605	172000	55982195	2200	2200	2200	2200	0
193	20230605	171900	55982195	2200	2200	2200	2200	0
194	20230605	171800	55982195	2200	2200	2200	2200	0
195	20230605	171700	55982195	2200	2200	2200	2200	0
196	20230605	171600	55982195	2200	2200	2200	2200	0
197	20230605	171500	55982195	2200	2200	2200	2200	0
198	20230605	171400	55982195	2200	2200	2200	2200	0
199	20230605	171300	55982195	2200	2200	2200	2200	0
200	20230605	171200	55982195	2200	2200	2200	2200	0
201	20230605	171100	55982195	2200	2200	2200	2200	0
202	20230605	171000	55982195	2200	2200	2200	2200	0
203	20230605	170900	55982195	2200	2200	2200	2200	0
204	20230605	170800	55982195	2200	2200	2200	2200	0
205	20230605	170700	55982195	2200	2200	2200	2200	0
206	20230605	170600	55982195	2200	2200	2200	2200	0
207	20230605	170500	55982195	2200	2200	2200	2200	0
208	20230605	170400	55982195	2200	2200	2200	2200	0
209	20230605	170300	55982195	2200	2200	2200	2200	0
210	20230605	170200	55982195	2200	2200	2200	2200	0
211	20230605	170100	55982195	2200	2200	2200	2200	0
212	20230605	170000	55982195	2200	2200	2200	2200	1
213	20230605	165900	55982195	2200	2200	2200	2200	0
214	20230605	165800	55982195	2200	2200	2200	2200	0
215	20230605	165700	55982195	2200	2200	2200	2200	0
216	20230605	165600	55982195	2200	2200	2200	2200	0
217	20230605	165500	55982195	2200	2200	2200	2200	0
218	20230605	165400	55982195	2200	2200	2200	2200	0
219	20230605	165300	55982195	2200	2200	2200	2200	0
220	20230605	165200	55982195	2200	2200	2200	2200	0
221	20230605	165100	55982195	2200	2200	2200	2200	0
222	20230605	165000	55982195	2200	2200	2200	2200	0
223	20230605	164900	55982195	2200	2200	2200	2200	0
224	20230605	164800	55982195	2200	2200	2200	2200	0
225	20230605	164700	55982195	2200	2200	2200	2200	0
226	20230605	164600	55982195	2200	2200	2200	2200	0
227	20230605	164500	55982195	2200	2200	2200	2200	0
228	20230605	164400	55982195	2200	2200	2200	2200	0
229	20230605	164300	55982195	2200	2200	2200	2200	0
230	20230605	164200	55982195	2200	2200	2200	2200	0
231	20230605	164100	55982195	2200	2200	2200	2200	0
232	20230605	164000	55982195	2200	2200	2200	2200	0
233	20230605	163900	55982195	2200	2200	2200	2200	0
234	20230605	163800	55982195	2200	2200	2200	2200	0
235	20230605	163700	55982195	2200	2200	2200	2200	0
236	20230605	163600	55982195	2200	2200	2200	2200	0
237	20230605	163500	55982195	2200	2200	2200	2200	0
238	20230605	163400	55982195	2200	2200	2200	2200	0
239	20230605	163300	55982195	2200	2200	2200	2200	0
240	20230605	163200	55982195	2200	2200	2200	2200	0
241	20230605	163100	55982195	2200	2200	2200	2200	0
242	20230605	163000	55982195	2200	2200	2200	2200	1
243	20230605	162900	55982195	2200	2200	2200	2200	0
244	20230605	162800	55982195	2200	2200	2200	2200	0
245	20230605	162700	55982195	2200	2200	2200	2200	0
246	20230605	162600	55982195	2200	2200	2200	2200	0
247	20230605	162500	55982195	2200	2200	2200	2200	0
248	20230605	162400	55982195	2200	2200	2200	2200	0
249	20230605	162300	55982195	2200	2200	2200	2200	0
250	20230605	162200	55982195	2200	2200	2200	2200	0
251	20230605	162100	55982195	2200	2200	2200	2200	0
252	20230605	162000	55982195	2200	2200	2200	2200	0
253	20230605	161900	55982195	2200	2200	2200	2200	0
254	20230605	161800	55982195	2200	2200	2200	2200	0
255	20230605	161700	55982195	2200	2200	2200	2200	0
256	20230605	161600	55982195	2200	2200	2200	2200	0
257	20230605	161500	55982195	2200	2200	2200	2200	0
258	20230605	161400	55982195	2200	2200	2200	2200	0
259	20230605	161300	55982195	2200	2200	2200	2200	0
260	20230605	161200	55982195	2200	2200	2200	2200	0
261	20230605	161100	55982195	2200	2200	2200	2200	0
262	20230605	161000	55982195	2200	2200	2200	2200	0
263	20230605	160900	55982195	2200	2200	2200	2200	0
264	20230605	160800	55982195	2200	2200	2200	2200	0
265	20230605	160700	55982195	2200	2200	2200	2200	0
266	20230605	160600	55982195	2200	2200	2200	2200	0
267	20230605	160500	55982195	2200	2200	2200	2200	0
268	20230605	160400	55982195	2200	2200	2200	2200	0
269	20230605	160300	55982195	2200	2200	2200	2200	0
270	20230605	160200	55982195	2200	2200	2200	2200	0
271	20230605	160100	55982195	2200	2200	2200	2200	0
272	20230605	160000	55982195	2200	2200	2200	2200	1
273	20230605	155900	55982195	2200	2200	2200	2200	0
274	20230605	155800	55982195	2200	2200	2200	2200	0
275	20230605	155700	55982195	2200	2200	2200	2200	0
276	20230605	155600	55982195	2200	2200	2200	2200	0
277	20230605	155500	55982195	2200	2200	2200	2200	0
278	20230605	155400	55982195	2200	2200	2200	2200	0
279	20230605	155300	55982195	2200	2200	2200	2200	0
280	20230605	155200	55982195	2200	2200	2200	2200	0
281	20230605	155100	55982195	2200	2200	2200	2200	0
282	20230605	155000	55982195	2200	2200	2200	2200	0
283	20230605	154900	55982195	2200	2200	2200	2200	0
284	20230605	154800	55982195	2200	2200	2200	2200	0
285	20230605	154700	55982195	2200	2200	2200	2200	0
286	20230605	154600	55982195	2200	2200	2200	2200	0
287	20230605	154500	55982195	2200	2200	2200	2200	0
288	20230605	154400	55982195	2200	2200	2200	2200	0
289	20230605	154300	55982195	2200	2200	2200	2200	0
290	20230605	154200	55982195	2200	2200	2200	2200	0
291	20230605	154100	55982195	2200	2200	2200	2200	0
292	20230605	154000	55982195	2200	2200	2200	2200	0
293	20230605	153900	55982195	2200	2200	2200	2200	0
294	20230605	153800	55982195	2200	2200	2200	2200	0
295	20230605	153700	55982195	2200	2200	2200	2200	0
296	20230605	153600	55982195	2200	2200	2200	2200	0
297	20230605	153500	55982195	2200	2200	2200	2200	0
298	20230605	153400	55982195	2200	2200	2200	2200	0
299	20230605	153300	55982195	2200	2200	2200	2200	0
300	20230605	153200	55982195	2200	2200	2200	2200	0
301	20230605	153100	55982195	2200	2200	2200	2200	0
302	20230605	153000	55982195	2200	2200	2200	2200	2
303	20230605	152900	55979995	2200	2200	2200	2200	0
304	20230605	152800	55979995	2200	2200	2200	2200	0
305	20230605	152700	55979995	2200	2200	2200	2200	0
306	20230605	152600	55979995	2200	2200	2200	2200	0
307	20230605	152500	55979995	2200	2200	2200	2200	0
308	20230605	152400	55979995	2200	2200	2200	2200	0
309	20230605	152300	55979995	2200	2200	2200	2200	0
310	20230605	152200	55979995	2200	2200	2200	2200	0
311	20230605	152100	55979995	2200	2200	2200	2200	0
312	20230605	152000	55979995	2200	2200	2200	2200	0
313	20230605	151900	55979995	2200	2200	2200	2200	0
314	20230605	151800	55979995	2200	2200	2200	2200	0
315	20230605	151700	55979995	2200	2200	2200	2200	0
316	20230605	151600	55979995	2200	2200	2200	2200	0
317	20230605	151500	55979995	2200	2200	2200	2200	0
318	20230605	151400	55979995	2200	2200	2200	2200	0
319	20230605	151300	55979995	2200	2200	2200	2200	0
320	20230605	151200	55979995	2200	2200	2200	2200	0
321	20230605	151100	55979995	2200	2200	2200	2200	0
322	20230605	151000	55979995	2200	2200	2200	2200	0
323	20230605	150900	55979995	2200	2200	2200	2200	55
324	20230605	150800	55858995	2200	2200	2200	2200	0
325	20230605	150700	55858995	2200	2200	2200	2200	0
326	20230605	150600	55858995	2200	2200	2200	2200	0
327	20230605	150500	55858995	2200	2200	2200	2200	0
328	20230605	150400	55858995	2200	2200	2200	2200	0
329	20230605	150300	55858995	2200	2200	2200	2200	0
330	20230605	150200	55858995	2200	2200	2200	2200	0
331	20230605	150100	55858995	2200	2200	2200	2200	0
332	20230605	150000	55858995	2200	2200	2200	2200	0
333	20230605	145900	55858995	2200	2200	2200	2200	155
334	20230605	145800	55517995	2200	2200	2200	2200	17
335	20230605	145700	55480595	2200	2200	2200	2200	40
336	20230605	145600	55392595	2200	2200	2200	2200	24
337	20230605	145500	55339795	2200	2200	2200	2200	169
338	20230605	145400	54967995	2200	2200	2200	2200	20
339	20230605	145300	54923995	2200	2200	2200	2200	40
340	20230605	145200	54835995	2200	2200	2200	2200	113
341	20230605	145100	54587395	2200	2200	2200	2200	36
342	20230605	145000	54508195	2200	2200	2200	2200	20
343	20230605	144900	54464195	2200	2200	2200	2200	40
344	20230605	144800	54376195	2200	2200	2200	2200	141
345	20230605	144700	54065995	2200	2200	2200	2200	42
346	20230605	144600	53973595	2200	2200	2200	2200	18
347	20230605	144500	53933995	2200	2200	2200	2200	24
348	20230605	144400	53881195	2200	2200	2200	2200	140
349	20230605	144300	53573195	2200	2200	2200	2200	17
350	20230605	144200	53535795	2200	2200	2200	2200	40
351	20230605	144100	53447795	2200	2200	2200	2200	22
352	20230605	144000	53399395	2200	2200	2200	2200	152
353	20230605	143900	53064995	2200	2200	2200	2200	18
354	20230605	143800	53025395	2200	2195	2200	2195	40
355	20230605	143700	52937430	2200	2200	2200	2200	30
356	20230605	143600	52871430	2200	2200	2200	2200	150
357	20230605	143500	52541430	2200	2200	2200	2200	17
358	20230605	143400	52504030	2200	2200	2200	2200	40
359	20230605	143300	52416030	2200	2200	2200	2200	21
360	20230605	143200	52369830	2200	2200	2200	2195	190
361	20230605	143100	51951865	2200	2200	2200	2200	20
362	20230605	143000	51907865	2200	2200	2200	2200	21
363	20230605	142900	51861665	2200	2200	2200	2200	40
364	20230605	142800	51773665	2200	2200	2200	2200	97
365	20230605	142700	51560265	2200	2200	2200	2200	40
366	20230605	142600	51472265	2200	2200	2200	2200	20
367	20230605	142500	51428265	2200	2200	2200	2200	42
368	20230605	142400	51335865	2200	2200	2200	2200	151
369	20230605	142300	51003665	2200	2200	2200	2200	40
370	20230605	142200	50915665	2200	2200	2200	2200	20
371	20230605	142100	50871665	2200	2200	2200	2200	41
372	20230605	142000	50781465	2200	2200	2200	2200	109
373	20230605	141900	50541665	2200	2200	2200	2200	40
374	20230605	141800	50453665	2200	2200	2200	2200	24
375	20230605	141700	50400865	2200	2200	2200	2200	36
376	20230605	141600	50321665	2200	2200	2200	2200	133
377	20230605	141500	50029065	2200	2200	2200	2200	21
378	20230605	141400	49982865	2200	2200	2200	2200	43
379	20230605	141300	49888265	2200	2200	2200	2200	16
380	20230605	141200	49853065	2200	2200	2200	2200	149
381	20230605	141100	49525265	2200	2200	2200	2200	23
382	20230605	141000	49474665	2200	2200	2200	2200	38
383	20230605	140900	49391065	2200	2200	2200	2200	19
384	20230605	140800	49349265	2200	2200	2200	2200	152
385	20230605	140700	49014865	2200	2200	2200	2200	24
386	20230605	140600	48962065	2200	2200	2200	2200	37
387	20230605	140500	48880665	2200	2200	2200	2200	19
388	20230605	140400	48838865	2195	2195	2195	2195	136
389	20230605	140300	48540345	2195	2195	2195	2195	20
390	20230605	140200	48496445	2195	2195	2195	2195	44
391	20230605	140100	48399865	2195	2195	2195	2195	16
392	20230605	140000	48364745	2195	2195	2195	2195	168
393	20230605	135900	47995985	2195	2200	2200	2195	38
394	20230605	135800	47912465	2200	2200	2200	2200	18
395	20230605	135700	47872865	2200	2200	2200	2200	40
396	20230605	135600	47784865	2200	2200	2200	2200	102
397	20230605	135500	47560465	2200	2200	2200	2200	37
398	20230605	135400	47479065	2200	2200	2200	2200	19
399	20230605	135300	47437265	2200	2200	2200	2200	40
400	20230605	135200	47349265	2200	2200	2200	2200	159
401	20230605	135100	46999465	2200	2200	2200	2200	39
402	20230605	135000	46913665	2200	2200	2200	2200	20
403	20230605	134900	46869665	2200	2200	2200	2200	125
404	20230605	134800	46594665	2200	2200	2200	2200	20
405	20230605	134700	46550665	2200	2200	2200	2200	42
406	20230605	134600	46458265	2200	2200	2200	2200	18
407	20230605	134500	46418665	2200	2200	2200	2200	145
408	20230605	134400	46099665	2200	2200	2200	2200	44
409	20230605	134300	46002865	2200	2200	2200	2200	16
410	20230605	134200	45967665	2200	2200	2200	2200	40
411	20230605	134100	45879665	2200	2200	2200	2200	118
412	20230605	134000	45620065	2200	2200	2200	2200	39
413	20230605	133900	45534265	2200	2200	2200	2200	20
414	20230605	133800	45490265	2200	2200	2200	2200	40
415	20230605	133700	45402265	2200	2200	2200	2200	151
416	20230605	133600	45070065	2200	2200	2200	2200	42
417	20230605	133500	44977665	2200	2200	2200	2200	18
418	20230605	133400	44938065	2200	2200	2200	2200	40
419	20230605	133300	44850065	2200	2200	2200	2200	114
420	20230605	133200	44599265	2200	2200	2200	2200	41
421	20230605	133100	44509065	2200	2200	2200	2200	16
422	20230605	133000	44473865	2200	2200	2200	2200	22
423	20230605	132900	44425465	2200	2200	2200	2200	182
424	20230605	132800	44025065	2200	2200	2200	2200	17
425	20230605	132700	43987665	2200	2200	2200	2200	40
426	20230605	132600	43899665	2200	2200	2200	2200	21
427	20230605	132500	43853465	2200	2200	2200	2200	120
428	20230605	132400	43589465	2200	2200	2200	2200	20
429	20230605	132300	43545465	2200	2200	2200	2200	40
430	20230605	132200	43457465	2200	2200	2200	2200	22
431	20230605	132100	43409065	2200	2200	2200	2200	163
432	20230605	132000	43050465	2200	2200	2200	2200	20
433	20230605	131900	43006465	2200	2200	2200	2200	40
434	20230605	131800	42918465	2200	2200	2200	2200	23
435	20230605	131700	42867865	2200	2200	2200	2200	137
436	20230605	131600	42566465	2200	2200	2200	2200	17
437	20230605	131500	42529065	2200	2200	2200	2200	22
438	20230605	131400	42480665	2200	2200	2200	2200	39
439	20230605	131300	42394865	2200	2200	2200	2200	135
440	20230605	131200	42097865	2200	2200	2200	2200	40
441	20230605	131100	42009865	2200	2200	2200	2200	22
442	20230605	131000	41961465	2200	2200	2200	2200	39
443	20230605	130900	41875665	2200	2200	2200	2200	126
444	20230605	130800	41598465	2200	2200	2200	2200	40
445	20230605	130700	41510465	2200	2200	2200	2200	23
446	20230605	130600	41459865	2200	2200	2200	2200	40
447	20230605	130500	41371865	2200	2200	2200	2200	131
448	20230605	130400	41083665	2200	2200	2200	2200	40
449	20230605	130300	40995665	2200	2200	2200	2200	22
450	20230605	130200	40947265	2200	2200	2200	2200	41
451	20230605	130100	40857065	2200	2200	2200	2200	125
452	20230605	130000	40582065	2200	2200	2200	2200	20
453	20230605	125900	40538065	2200	2200	2200	2200	43
454	20230605	125800	40443465	2200	2200	2200	2200	17
455	20230605	125700	40406065	2200	2200	2200	2200	175
456	20230605	125600	40021065	2200	2200	2200	2200	23
457	20230605	125500	39970465	2185	2200	2200	2185	91
458	20230605	125400	39771120	2200	2200	2200	2200	18
459	20230605	125300	39731520	2200	2200	2200	2200	127
460	20230605	125200	39452120	2200	2200	2200	2200	23
461	20230605	125100	39401520	2200	2200	2200	2200	37
462	20230605	125000	39320120	2200	2200	2200	2200	65
463	20230605	124900	39177120	2200	2200	2200	2200	165
464	20230605	124800	38814120	2200	2200	2200	2200	20
465	20230605	124700	38770120	2200	2200	2200	2200	42
466	20230605	124600	38677720	2200	2200	2200	2200	115
467	20230605	124500	38424720	2200	2200	2200	2200	21
468	20230605	124400	38378520	2200	2200	2200	2200	40
469	20230605	124300	38290520	2200	2200	2200	2200	19
470	20230605	124200	38248720	2200	2200	2200	2200	153
471	20230605	124100	37912120	2200	2200	2200	2200	23
472	20230605	124000	37861520	2200	2200	2200	2200	133
473	20230605	123900	37568920	2200	2200	2200	2200	17
474	20230605	123800	37531520	2200	2195	2200	2195	57
475	20230605	123700	37406305	2195	2195	2195	2195	23
476	20230605	123600	37355820	2195	2195	2195	2195	37
477	20230605	123500	37274605	2195	2195	2195	2195	20
478	20230605	123400	37230705	2195	2195	2195	2195	165
479	20230605	123300	36868530	2195	2195	2195	2195	24
480	20230605	123200	36815850	2195	2195	2195	2195	40
481	20230605	123100	36728050	2195	2195	2195	2195	16
482	20230605	123000	36692930	2195	2195	2195	2195	120
483	20230605	122900	36429530	2195	2200	2200	2195	143
484	20230605	122800	36115525	2200	2200	2200	2200	16
485	20230605	122700	36080325	2200	2200	2200	2200	40
486	20230605	122600	35992325	2200	2200	2200	2200	164
487	20230605	122500	35631525	2200	2200	2200	2200	44
488	20230605	122400	35534725	2200	2200	2200	2200	16
489	20230605	122300	35499525	2200	2200	2200	2200	44
490	20230605	122200	35402725	2200	2200	2200	2200	101
491	20230605	122100	35180525	2200	2200	2200	2200	38
492	20230605	122000	35096925	2200	2200	2200	2200	19
493	20230605	121900	35055125	2200	2200	2200	2200	40
494	20230605	121800	34967125	2200	2200	2200	2200	134
495	20230605	121700	34672325	2200	2200	2200	2200	40
496	20230605	121600	34584325	2200	2200	2200	2200	17
497	20230605	121500	34546925	2200	2200	2200	2200	24
498	20230605	121400	34494125	2200	2200	2200	2200	151
499	20230605	121300	34161925	2200	2200	2200	2200	16
500	20230605	121200	34126725	2200	2200	2200	2200	40
501	20230605	121100	34038725	2200	2200	2200	2200	21
502	20230605	121000	33992525	2200	2200	2200	2200	161
503	20230605	120900	33638325	2200	2200	2200	2200	20
504	20230605	120800	33594325	2200	2200	2200	2200	40
505	20230605	120700	33506325	2200	2200	2200	2200	20
506	20230605	120600	33462325	2200	2200	2200	2200	144
507	20230605	120500	33145525	2200	2200	2200	2200	16
508	20230605	120400	33110325	2200	2200	2200	2200	40
509	20230605	120300	33022325	2200	2200	2200	2200	22
510	20230605	120200	32973925	2200	2200	2200	2200	154
511	20230605	120100	32635125	2200	2200	2200	2200	18
512	20230605	120000	32595525	2200	2200	2200	2200	22
513	20230605	115900	32547125	2200	2200	2200	2195	57
514	20230605	115800	32421815	2200	2200	2200	2200	128
515	20230605	115700	32140215	2200	2200	2200	2200	40
516	20230605	115600	32052215	2200	2200	2200	2200	24
517	20230605	115500	31999415	2200	2200	2200	2200	40
518	20230605	115400	31911415	2200	2200	2200	2200	143
519	20230605	115300	31596815	2200	2200	2200	2200	40
520	20230605	115200	31508815	2200	2200	2200	2200	23
521	20230605	115100	31458215	2200	2200	2200	2200	41
522	20230605	115000	31368015	2200	2200	2200	2200	111
523	20230605	114900	31123815	2200	2200	2200	2200	40
524	20230605	114800	31035815	2200	2200	2200	2200	20
525	20230605	114700	30991815	2200	2200	2200	2200	42
526	20230605	114600	30899415	2200	2200	2200	2200	135
527	20230605	114500	30602415	2200	2200	2200	2200	21
528	20230605	114400	30556215	2200	2200	2200	2200	41
529	20230605	114300	30466015	2200	2200	2200	2200	123
530	20230605	114200	30195415	2200	2200	2200	2200	40
531	20230605	114100	30107415	2200	2200	2200	2200	20
532	20230605	114000	30063415	2200	2200	2200	2200	41
533	20230605	113900	29973215	2200	2200	2200	2200	134
534	20230605	113800	29678415	2200	2200	2200	2195	58
535	20230605	113700	29550905	2200	2200	2200	2200	20
536	20230605	113600	29506905	2200	2200	2200	2200	42
537	20230605	113500	29414505	2200	2200	2200	2200	125
538	20230605	113400	29139505	2200	2200	2200	2200	40
539	20230605	113300	29051505	2200	2200	2200	2200	22
540	20230605	113200	29003105	2200	2200	2200	2200	40
541	20230605	113100	28915105	2200	2200	2200	2200	160
542	20230605	113000	28563105	2200	2200	2200	2200	24
543	20230605	112900	28510305	2200	2200	2200	2200	38
544	20230605	112800	28426705	2200	2200	2200	2200	18
545	20230605	112700	28387105	2200	2200	2200	2200	121
546	20230605	112600	28120905	2200	2200	2200	2200	24
547	20230605	112500	28068105	2200	2200	2200	2200	40
548	20230605	112400	27980105	2200	2200	2200	2200	16
549	20230605	112300	27944905	2200	2200	2200	2200	179
550	20230605	112200	27551105	2200	2200	2200	2200	23
551	20230605	112100	27500505	2200	2200	2200	2200	38
552	20230605	112000	27416905	2200	2200	2200	2200	19
553	20230605	111900	27375105	2200	2200	2200	2200	123
554	20230605	111800	27104505	2200	2200	2200	2200	21
555	20230605	111700	27058305	2200	2200	2200	2200	40
556	20230605	111600	26970305	2200	2200	2200	2200	19
557	20230605	111500	26928505	2200	2200	2200	2200	146
558	20230605	111400	26607305	2200	2200	2200	2200	44
559	20230605	111300	26510505	2200	2200	2200	2200	16
560	20230605	111200	26475305	2200	2200	2200	2200	40
561	20230605	111100	26387305	2200	2200	2200	2200	116
562	20230605	111000	26132105	2200	2200	2200	2200	43
563	20230605	110900	26037505	2200	2200	2200	2200	17
564	20230605	110800	26000105	2200	2200	2200	2200	40
565	20230605	110700	25912105	2200	2200	2200	2200	161
566	20230605	110600	25557905	2200	2200	2200	2200	39
567	20230605	110500	25472105	2200	2200	2200	2200	18
568	20230605	110400	25432505	2200	2200	2200	2200	40
569	20230605	110300	25344505	2200	2200	2200	2200	106
570	20230605	110200	25111305	2200	2200	2200	2200	41
571	20230605	110100	25021105	2200	2200	2200	2200	17
572	20230605	110000	24983705	2200	2200	2200	2200	21
573	20230605	105900	24937505	2200	2200	2200	2200	161
574	20230605	105800	24583305	2200	2200	2200	2200	20
575	20230605	105700	24539305	2200	2200	2200	2200	40
576	20230605	105600	24451305	2200	2200	2200	2200	21
577	20230605	105500	24405105	2200	2200	2200	2200	142
578	20230605	105400	24092705	2200	2200	2200	2200	17
579	20230605	105300	24055305	2200	2200	2200	2200	40
580	20230605	105200	23967305	2200	2200	2200	2200	20
581	20230605	105100	23923305	2200	2200	2200	2200	174
582	20230605	105000	23540505	2200	2200	2200	2200	16
583	20230605	104900	23505305	2200	2200	2200	2200	40
584	20230605	104800	23417305	2200	2200	2200	2200	24
585	20230605	104700	23364505	2200	2200	2200	2200	132
586	20230605	104600	23074105	2200	2200	2200	2200	17
587	20230605	104500	23036705	2200	2200	2200	2200	20
588	20230605	104400	22992705	2200	2200	2200	2200	44
589	20230605	104300	22895905	2200	2200	2200	2200	147
590	20230605	104200	22572505	2200	2200	2200	2200	40
591	20230605	104100	22484505	2200	2200	2200	2200	24
592	20230605	104000	22431705	2200	2200	2200	2200	131
593	20230605	103900	22143505	2200	2200	2200	2200	16
594	20230605	103800	22108305	2200	2200	2200	2200	40
595	20230605	103700	22020305	2200	2200	2200	2200	20
596	20230605	103600	21976305	2200	2200	2200	2200	155
597	20230605	103500	21635305	2200	2200	2200	2200	18
598	20230605	103400	21595705	2200	2200	2200	2200	40
599	20230605	103300	21507705	2200	2200	2200	2200	22
600	20230605	103200	21459305	2200	2200	2200	2200	151
601	20230605	103100	21127105	2200	2200	2200	2200	16
602	20230605	103000	21091905	2200	2195	2200	2195	81
603	20230605	102900	20914005	2200	2200	2200	2200	40
604	20230605	102800	20826005	2200	2200	2200	2200	152
605	20230605	102700	20491605	2200	2200	2200	2200	40
606	20230605	102600	20403605	2200	2200	2200	2200	20
607	20230605	102500	20359605	2200	2200	2200	2200	42
608	20230605	102400	20267205	2200	2200	2200	2200	107
609	20230605	102300	20031805	2200	2200	2200	2200	40
610	20230605	102200	19943805	2200	2210	2215	2200	1150
611	20230605	102100	17412150	2215	2215	2215	2210	89
612	20230605	102000	17215265	2215	2210	2215	2210	22
613	20230605	101900	17166560	2210	2215	2215	2210	65
614	20230605	101800	17022810	2215	2215	2215	2215	23
615	20230605	101700	16971865	2215	2215	2215	2210	91
616	20230605	101600	16770550	2210	2210	2210	2210	29
617	20230605	101500	16706460	2210	2215	2215	2210	44
618	20230605	101400	16609105	2215	2210	2215	2210	55
619	20230605	101300	16487370	2210	2215	2215	2210	70
620	20230605	101200	16332570	2215	2210	2215	2210	74
621	20230605	101100	16168910	2215	2215	2215	2215	21
622	20230605	101000	16122395	2215	2210	2215	2210	90
623	20230605	100900	15923295	2215	2215	2215	2215	19
624	20230605	100800	15881210	2215	2210	2215	2210	90
625	20230605	100700	15682210	2210	2210	2210	2210	21
626	20230605	100600	15635800	2210	2210	2215	2210	39
627	20230605	100500	15549515	2210	2210	2210	2210	20
628	20230605	100400	15505315	2215	2210	2215	2205	90
629	20230605	100300	15306630	2210	2215	2215	2210	51
630	20230605	100200	15193800	2215	2215	2215	2210	90
631	20230605	100100	14994700	2215	2215	2215	2215	16
632	20230605	100000	14959260	2215	2210	2215	2210	108
633	20230605	095900	14720290	2215	2205	2215	2205	67
634	20230605	095800	14572460	2210	2200	2210	2200	2965
635	20230605	095700	8049300	2200	2200	2200	2200	209
636	20230605	095600	7589500	2200	2200	2200	2200	148
637	20230605	095500	7263900	2200	2200	2200	2200	43
638	20230605	095400	7169300	2200	2200	2200	2200	16
639	20230605	095300	7134100	2200	2200	2200	2200	40
640	20230605	095200	7046100	2200	2200	2200	2200	119
641	20230605	095100	6784300	2200	2200	2200	2200	39
642	20230605	095000	6698500	2200	2200	2200	2200	17
643	20230605	094900	6661100	2200	2200	2200	2200	40
644	20230605	094800	6573100	2200	2200	2200	2200	143
645	20230605	094700	6258500	2200	2200	2200	2200	39
646	20230605	094600	6172700	2200	2200	2200	2200	20
647	20230605	094500	6128700	2200	2200	2200	2200	23
648	20230605	094400	6078100	2200	2200	2200	2200	139
649	20230605	094300	5772300	2200	2190	2200	2190	56
650	20230605	094200	5649480	2200	2200	2200	2200	40
651	20230605	094100	5561480	2200	2200	2200	2200	23
652	20230605	094000	5510880	2200	2200	2200	2200	170
653	20230605	093900	5136880	2200	2200	2200	2200	16
654	20230605	093800	5101680	2200	2200	2200	2200	40
655	20230605	093700	5013680	2200	2200	2200	2200	114
656	20230605	093600	4762880	2200	2200	2200	2200	42
657	20230605	093500	4670480	2200	2200	2200	2200	18
658	20230605	093400	4630880	2200	2200	2200	2200	40
659	20230605	093300	4542880	2200	2200	2200	2200	139
660	20230605	093200	4237080	2200	2200	2200	2200	40
661	20230605	093100	4149080	2200	2200	2200	2200	18
662	20230605	093000	4109480	2200	2200	2200	2200	21
663	20230605	092900	4063280	2200	2200	2200	2200	145
664	20230605	092800	3744280	2200	2200	2200	2200	19
665	20230605	092700	3702480	2200	2200	2200	2200	40
666	20230605	092600	3614480	2200	2200	2200	2200	21
667	20230605	092500	3568280	2200	2200	2200	2200	169
668	20230605	092400	3196480	2200	2200	2200	2200	20
669	20230605	092300	3152480	2200	2200	2200	2200	40
670	20230605	092200	3064480	2200	2200	2200	2200	22
671	20230605	092100	3016080	2200	2200	2200	2200	133
672	20230605	092000	2723480	2200	2200	2200	2200	17
673	20230605	091900	2686080	2200	2200	2200	2200	20
674	20230605	091800	2642080	2195	2195	2195	2195	18
675	20230605	091700	2602570	2200	2200	2200	2200	144
676	20230605	091600	2285770	2200	2200	2200	2200	0
677	20230605	091500	2285770	2200	2200	2200	2200	1
678	20230605	091400	2283570	2200	2200	2200	2200	847
679	20230605	091300	420170	2200	2200	2200	2200	78
680	20230605	091200	248570	2200	2200	2200	2200	0
681	20230605	091100	248570	2200	2200	2200	2200	0
682	20230605	091000	248570	2200	2200	2200	2200	0
683	20230605	090900	248570	2200	2200	2200	2200	111
684	20230605	090800	4370	2185	2185	2185	2185	0
685	20230605	090700	4370	2185	2185	2185	2185	0
686	20230605	090600	4370	2185	2185	2185	2185	0
687	20230605	090500	4370	2185	2185	2185	2185	0
688	20230605	090400	4370	2185	2185	2185	2185	0
689	20230605	090300	4370	2185	2185	2185	2185	0
690	20230605	090200	4370	2185	2185	2185	2185	0
691	20230605	090100	4370	2185	2185	2185	2185	0
692	20230605	090000	4370	2185	2185	2185	2185	2