KissMeData/072770/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191400	2969824595	2705	2705	2705	2705	6619
3	20230605	191300	2969824595	2705	2705	2705	2705	0
4	20230605	191200	2969824595	2705	2705	2705	2705	0
5	20230605	191100	2969824595	2705	2705	2705	2705	0
6	20230605	191000	2969824595	2705	2705	2705	2705	0
7	20230605	190900	2969824595	2705	2705	2705	2705	0
8	20230605	190800	2969824595	2705	2705	2705	2705	0
9	20230605	190700	2969824595	2705	2705	2705	2705	0
10	20230605	190600	2969824595	2705	2705	2705	2705	0
11	20230605	190500	2969824595	2705	2705	2705	2705	0
12	20230605	190400	2969824595	2705	2705	2705	2705	0
13	20230605	190300	2969824595	2705	2705	2705	2705	0
14	20230605	190200	2969824595	2705	2705	2705	2705	0
15	20230605	190100	2969824595	2705	2705	2705	2705	0
16	20230605	190000	2969824595	2705	2705	2705	2705	0
17	20230605	185900	2969824595	2705	2705	2705	2705	0
18	20230605	185800	2969824595	2705	2705	2705	2705	0
19	20230605	185700	2969824595	2705	2705	2705	2705	0
20	20230605	185600	2969824595	2705	2705	2705	2705	0
21	20230605	185500	2969824595	2705	2705	2705	2705	0
22	20230605	185400	2969824595	2705	2705	2705	2705	0
23	20230605	185300	2969824595	2705	2705	2705	2705	0
24	20230605	185200	2969824595	2705	2705	2705	2705	0
25	20230605	185100	2969824595	2705	2705	2705	2705	0
26	20230605	185000	2969824595	2705	2705	2705	2705	0
27	20230605	184900	2969824595	2705	2705	2705	2705	0
28	20230605	184800	2969824595	2705	2705	2705	2705	0
29	20230605	184700	2969824595	2705	2705	2705	2705	0
30	20230605	184600	2969824595	2705	2705	2705	2705	0
31	20230605	184500	2969824595	2705	2705	2705	2705	0
32	20230605	184400	2969824595	2705	2705	2705	2705	6619
33	20230605	184300	2969824595	2705	2705	2705	2705	0
34	20230605	184200	2969824595	2705	2705	2705	2705	0
35	20230605	184100	2969824595	2705	2705	2705	2705	0
36	20230605	184000	2969824595	2705	2705	2705	2705	0
37	20230605	183900	2969824595	2705	2705	2705	2705	0
38	20230605	183800	2969824595	2705	2705	2705	2705	0
39	20230605	183700	2969824595	2705	2705	2705	2705	0
40	20230605	183600	2969824595	2705	2705	2705	2705	0
41	20230605	183500	2969824595	2705	2705	2705	2705	0
42	20230605	183400	2969824595	2705	2705	2705	2705	0
43	20230605	183300	2969824595	2705	2705	2705	2705	0
44	20230605	183200	2969824595	2705	2705	2705	2705	0
45	20230605	183100	2969824595	2705	2705	2705	2705	0
46	20230605	183000	2969824595	2705	2705	2705	2705	0
47	20230605	182900	2969824595	2705	2705	2705	2705	0
48	20230605	182800	2969824595	2705	2705	2705	2705	0
49	20230605	182700	2969824595	2705	2705	2705	2705	0
50	20230605	182600	2969824595	2705	2705	2705	2705	0
51	20230605	182500	2969824595	2705	2705	2705	2705	0
52	20230605	182400	2969824595	2705	2705	2705	2705	0
53	20230605	182300	2969824595	2705	2705	2705	2705	0
54	20230605	182200	2969824595	2705	2705	2705	2705	0
55	20230605	182100	2969824595	2705	2705	2705	2705	0
56	20230605	182000	2969824595	2705	2705	2705	2705	0
57	20230605	181900	2969824595	2705	2705	2705	2705	0
58	20230605	181800	2969824595	2705	2705	2705	2705	0
59	20230605	181700	2969824595	2705	2705	2705	2705	0
60	20230605	181600	2969824595	2705	2705	2705	2705	0
61	20230605	181500	2969824595	2705	2705	2705	2705	0
62	20230605	181400	2969824595	2705	2705	2705	2705	6619
63	20230605	181300	2969824595	2705	2705	2705	2705	0
64	20230605	181200	2969824595	2705	2705	2705	2705	0
65	20230605	181100	2969824595	2705	2705	2705	2705	0
66	20230605	181000	2969824595	2705	2705	2705	2705	0
67	20230605	180900	2969824595	2705	2705	2705	2705	0
68	20230605	180800	2969824595	2705	2705	2705	2705	0
69	20230605	180700	2969824595	2705	2705	2705	2705	0
70	20230605	180600	2969824595	2705	2705	2705	2705	0
71	20230605	180500	2969824595	2705	2705	2705	2705	0
72	20230605	180400	2969824595	2705	2705	2705	2705	0
73	20230605	180300	2969824595	2705	2705	2705	2705	0
74	20230605	180200	2969824595	2705	2705	2705	2705	0
75	20230605	180100	2969824595	2705	2705	2705	2705	0
76	20230605	180000	2969824595	2705	2705	2705	2705	0
77	20230605	175900	2969824595	2705	2705	2705	2705	0
78	20230605	175800	2969824595	2705	2705	2705	2705	0
79	20230605	175700	2969824595	2705	2705	2705	2705	0
80	20230605	175600	2969824595	2705	2705	2705	2705	0
81	20230605	175500	2969824595	2705	2705	2705	2705	0
82	20230605	175400	2969824595	2705	2705	2705	2705	0
83	20230605	175300	2969824595	2705	2705	2705	2705	0
84	20230605	175200	2969824595	2705	2705	2705	2705	0
85	20230605	175100	2969824595	2705	2705	2705	2705	0
86	20230605	175000	2969824595	2705	2705	2705	2705	0
87	20230605	174900	2969824595	2705	2705	2705	2705	0
88	20230605	174800	2969824595	2705	2705	2705	2705	0
89	20230605	174700	2969824595	2705	2705	2705	2705	0
90	20230605	174600	2969824595	2705	2705	2705	2705	0
91	20230605	174500	2969824595	2705	2705	2705	2705	0
92	20230605	174400	2969824595	2705	2705	2705	2705	6619
93	20230605	174300	2969824595	2705	2705	2705	2705	0
94	20230605	174200	2969824595	2705	2705	2705	2705	0
95	20230605	174100	2969824595	2705	2705	2705	2705	0
96	20230605	174000	2969824595	2705	2705	2705	2705	0
97	20230605	173900	2969824595	2705	2705	2705	2705	0
98	20230605	173800	2969824595	2705	2705	2705	2705	0
99	20230605	173700	2969824595	2705	2705	2705	2705	0
100	20230605	173600	2969824595	2705	2705	2705	2705	0
101	20230605	173500	2969824595	2705	2705	2705	2705	0
102	20230605	173400	2969824595	2705	2705	2705	2705	0
103	20230605	173300	2969824595	2705	2705	2705	2705	0
104	20230605	173200	2969824595	2705	2705	2705	2705	0
105	20230605	173100	2969824595	2705	2705	2705	2705	0
106	20230605	173000	2969824595	2705	2705	2705	2705	0
107	20230605	172900	2969824595	2705	2705	2705	2705	0
108	20230605	172800	2969824595	2705	2705	2705	2705	0
109	20230605	172700	2969824595	2705	2705	2705	2705	0
110	20230605	172600	2969824595	2705	2705	2705	2705	0
111	20230605	172500	2969824595	2705	2705	2705	2705	0
112	20230605	172400	2969824595	2705	2705	2705	2705	0
113	20230605	172300	2969824595	2705	2705	2705	2705	0
114	20230605	172200	2969824595	2705	2705	2705	2705	0
115	20230605	172100	2969824595	2705	2705	2705	2705	0
116	20230605	172000	2969824595	2705	2705	2705	2705	0
117	20230605	171900	2969824595	2705	2705	2705	2705	0
118	20230605	171800	2969824595	2705	2705	2705	2705	0
119	20230605	171700	2969824595	2705	2705	2705	2705	0
120	20230605	171600	2969824595	2705	2705	2705	2705	0
121	20230605	171500	2969824595	2705	2705	2705	2705	0
122	20230605	171400	2969824595	2705	2705	2705	2705	6619
123	20230605	171300	2969824595	2705	2705	2705	2705	0
124	20230605	171200	2969824595	2705	2705	2705	2705	0
125	20230605	171100	2969824595	2705	2705	2705	2705	0
126	20230605	171000	2969824595	2705	2705	2705	2705	0
127	20230605	170900	2969824595	2705	2705	2705	2705	0
128	20230605	170800	2969824595	2705	2705	2705	2705	0
129	20230605	170700	2969824595	2705	2705	2705	2705	0
130	20230605	170600	2969824595	2705	2705	2705	2705	0
131	20230605	170500	2969824595	2705	2705	2705	2705	0
132	20230605	170400	2969824595	2705	2705	2705	2705	0
133	20230605	170300	2969824595	2705	2705	2705	2705	0
134	20230605	170200	2969824595	2705	2705	2705	2705	0
135	20230605	170100	2969824595	2705	2705	2705	2705	0
136	20230605	170000	2969824595	2705	2705	2705	2705	0
137	20230605	165900	2969824595	2705	2705	2705	2705	0
138	20230605	165800	2969824595	2705	2705	2705	2705	0
139	20230605	165700	2969824595	2705	2705	2705	2705	0
140	20230605	165600	2969824595	2705	2705	2705	2705	0
141	20230605	165500	2969824595	2705	2705	2705	2705	0
142	20230605	165400	2969824595	2705	2705	2705	2705	0
143	20230605	165300	2969824595	2705	2705	2705	2705	0
144	20230605	165200	2969824595	2705	2705	2705	2705	0
145	20230605	165100	2969824595	2705	2705	2705	2705	0
146	20230605	165000	2969824595	2705	2705	2705	2705	0
147	20230605	164900	2969824595	2705	2705	2705	2705	0
148	20230605	164800	2969824595	2705	2705	2705	2705	0
149	20230605	164700	2969824595	2705	2705	2705	2705	0
150	20230605	164600	2969824595	2705	2705	2705	2705	0
151	20230605	164500	2969824595	2705	2705	2705	2705	0
152	20230605	164400	2969824595	2705	2705	2705	2705	6619
153	20230605	164300	2969824595	2705	2705	2705	2705	0
154	20230605	164200	2969824595	2705	2705	2705	2705	0
155	20230605	164100	2969824595	2705	2705	2705	2705	0
156	20230605	164000	2969824595	2705	2705	2705	2705	0
157	20230605	163900	2969824595	2705	2705	2705	2705	0
158	20230605	163800	2969824595	2705	2705	2705	2705	0
159	20230605	163700	2969824595	2705	2705	2705	2705	0
160	20230605	163600	2969824595	2705	2705	2705	2705	0
161	20230605	163500	2969824595	2705	2705	2705	2705	0
162	20230605	163400	2969824595	2705	2705	2705	2705	0
163	20230605	163300	2969824595	2705	2705	2705	2705	0
164	20230605	163200	2969824595	2705	2705	2705	2705	0
165	20230605	163100	2969824595	2705	2705	2705	2705	0
166	20230605	163000	2969824595	2705	2705	2705	2705	0
167	20230605	162900	2969824595	2705	2705	2705	2705	0
168	20230605	162800	2969824595	2705	2705	2705	2705	0
169	20230605	162700	2969824595	2705	2705	2705	2705	0
170	20230605	162600	2969824595	2705	2705	2705	2705	0
171	20230605	162500	2969824595	2705	2705	2705	2705	0
172	20230605	162400	2969824595	2705	2705	2705	2705	0
173	20230605	162300	2969824595	2705	2705	2705	2705	0
174	20230605	162200	2969824595	2705	2705	2705	2705	0
175	20230605	162100	2969824595	2705	2705	2705	2705	0
176	20230605	162000	2969824595	2705	2705	2705	2705	0
177	20230605	161900	2969824595	2705	2705	2705	2705	0
178	20230605	161800	2969824595	2705	2705	2705	2705	0
179	20230605	161700	2969824595	2705	2705	2705	2705	0
180	20230605	161600	2969824595	2705	2705	2705	2705	0
181	20230605	161500	2969824595	2705	2705	2705	2705	0
182	20230605	161400	2969824595	2705	2705	2705	2705	6619
183	20230605	161300	2969824595	2705	2705	2705	2705	0
184	20230605	161200	2969824595	2705	2705	2705	2705	0
185	20230605	161100	2969824595	2705	2705	2705	2705	0
186	20230605	161000	2969824595	2705	2705	2705	2705	0
187	20230605	160900	2969824595	2705	2705	2705	2705	0
188	20230605	160800	2969824595	2705	2705	2705	2705	0
189	20230605	160700	2969824595	2705	2705	2705	2705	0
190	20230605	160600	2969824595	2705	2705	2705	2705	0
191	20230605	160500	2969824595	2705	2705	2705	2705	0
192	20230605	160400	2969824595	2705	2705	2705	2705	0
193	20230605	160300	2969824595	2705	2705	2705	2705	0
194	20230605	160200	2969824595	2705	2705	2705	2705	0
195	20230605	160100	2969824595	2705	2705	2705	2705	0
196	20230605	160000	2969824595	2705	2705	2705	2705	0
197	20230605	155900	2969824595	2705	2705	2705	2705	0
198	20230605	155800	2969824595	2705	2705	2705	2705	0
199	20230605	155700	2969824595	2705	2705	2705	2705	0
200	20230605	155600	2969824595	2705	2705	2705	2705	0
201	20230605	155500	2969824595	2705	2705	2705	2705	0
202	20230605	155400	2969824595	2705	2705	2705	2705	0
203	20230605	155300	2969824595	2705	2705	2705	2705	0
204	20230605	155200	2969824595	2705	2705	2705	2705	0
205	20230605	155100	2969824595	2705	2705	2705	2705	0
206	20230605	155000	2969824595	2705	2705	2705	2705	0
207	20230605	154900	2969824595	2705	2705	2705	2705	0
208	20230605	154800	2969824595	2705	2705	2705	2705	0
209	20230605	154700	2969824595	2705	2705	2705	2705	0
210	20230605	154600	2969824595	2705	2705	2705	2705	0
211	20230605	154500	2969824595	2705	2705	2705	2705	0
212	20230605	154400	2969824595	2705	2705	2705	2705	6619
213	20230605	154300	2969824595	2705	2705	2705	2705	0
214	20230605	154200	2969824595	2705	2705	2705	2705	0
215	20230605	154100	2969824595	2705	2705	2705	2705	0
216	20230605	154000	2969824595	2705	2705	2705	2705	0
217	20230605	153900	2969824595	2705	2705	2705	2705	0
218	20230605	153800	2969824595	2705	2705	2705	2705	0
219	20230605	153700	2969824595	2705	2705	2705	2705	0
220	20230605	153600	2969824595	2705	2705	2705	2705	0
221	20230605	153500	2969824595	2705	2705	2705	2705	0
222	20230605	153400	2969824595	2705	2705	2705	2705	0
223	20230605	153300	2969824595	2705	2705	2705	2705	0
224	20230605	153200	2969824595	2705	2705	2705	2705	0
225	20230605	153100	2969824595	2705	2705	2705	2705	0
226	20230605	153000	2969824595	2705	2705	2705	2705	6619
227	20230605	152900	2951920200	2730	2730	2730	2730	0
228	20230605	152800	2951920200	2730	2730	2730	2730	0
229	20230605	152700	2951920200	2730	2730	2730	2730	0
230	20230605	152600	2951920200	2730	2730	2730	2730	0
231	20230605	152500	2951920200	2730	2730	2730	2730	0
232	20230605	152400	2951920200	2730	2730	2730	2730	0
233	20230605	152300	2951920200	2730	2730	2730	2730	0
234	20230605	152200	2951920200	2730	2730	2730	2730	0
235	20230605	152100	2951920200	2730	2730	2730	2730	0
236	20230605	152000	2951920200	2730	2730	2730	2730	0
237	20230605	151900	2951920200	2730	2705	2730	2700	7395
238	20230605	151800	2931936620	2705	2705	2705	2705	580
239	20230605	151700	2930367720	2705	2715	2715	2705	9319
240	20230605	151600	2905100135	2720	2740	2740	2720	219
241	20230605	151500	2904504435	2720	2740	2740	2720	898
242	20230605	151400	2902051855	2740	2735	2740	2735	1120
243	20230605	151300	2898988650	2715	2740	2740	2715	553
244	20230605	151200	2897484510	2740	2720	2740	2720	1060
245	20230605	151100	2894585400	2720	2730	2730	2720	1023
246	20230605	151000	2891802685	2730	2735	2735	2730	2348
247	20230605	150900	2885380955	2735	2705	2735	2705	19100
248	20230605	150800	2833370275	2695	2695	2695	2695	1007
249	20230605	150700	2830656410	2690	2700	2700	2690	25500
250	20230605	150600	2761887135	2700	2705	2710	2700	4673
251	20230605	150500	2749268410	2700	2700	2700	2700	0
252	20230605	150400	2749268410	2700	2720	2720	2700	23699
253	20230605	150300	2685129115	2725	2725	2725	2705	9020
254	20230605	150200	2660668200	2720	2720	2720	2720	1750
255	20230605	150100	2655908200	2720	2720	2720	2720	700
256	20230605	150000	2654004200	2725	2730	2735	2715	6813
257	20230605	145900	2635462340	2730	2725	2730	2725	2369
258	20230605	145800	2629001640	2730	2730	2730	2725	1519
259	20230605	145700	2624862355	2725	2720	2725	2720	5004
260	20230605	145600	2611241475	2720	2720	2720	2720	1
261	20230605	145500	2611238755	2715	2720	2720	2715	45
262	20230605	145400	2611116380	2715	2720	2720	2715	550
263	20230605	145300	2609622630	2720	2730	2735	2705	36527
264	20230605	145200	2510178965	2735	2740	2740	2735	14449
265	20230605	145100	2470650340	2740	2750	2750	2740	15599
266	20230605	145000	2427879760	2750	2760	2760	2750	1366
267	20230605	144900	2424112475	2760	2750	2760	2750	3175
268	20230605	144800	2415366340	2755	2755	2755	2755	500
269	20230605	144700	2413988840	2760	2760	2760	2760	0
270	20230605	144600	2413988840	2760	2750	2760	2750	7826
271	20230605	144500	2392467320	2760	2765	2765	2745	4474
272	20230605	144400	2380166140	2750	2755	2755	2750	13837
273	20230605	144300	2342101890	2755	2760	2760	2755	2904
274	20230605	144200	2334101120	2765	2765	2765	2765	0
275	20230605	144100	2334101120	2765	2765	2765	2765	0
276	20230605	144000	2334101120	2765	2765	2765	2765	0
277	20230605	143900	2334101120	2765	2765	2765	2765	0
278	20230605	143800	2334101120	2765	2765	2765	2765	200
279	20230605	143700	2333548120	2770	2755	2770	2755	3002
280	20230605	143600	2325257585	2765	2755	2765	2755	1916
281	20230605	143500	2319964995	2765	2765	2765	2765	0
282	20230605	143400	2319964995	2765	2765	2765	2765	0
283	20230605	143300	2319964995	2765	2765	2765	2765	5
284	20230605	143200	2319951170	2765	2765	2765	2765	10
285	20230605	143100	2319923520	2750	2750	2750	2750	0
286	20230605	143000	2319923520	2750	2760	2760	2750	500
287	20230605	142900	2318545570	2760	2760	2760	2760	0
288	20230605	142800	2318545570	2760	2760	2760	2760	5
289	20230605	142700	2318531770	2755	2755	2755	2755	0
290	20230605	142600	2318531770	2755	2755	2755	2755	1
291	20230605	142500	2318529015	2750	2750	2750	2750	0
292	20230605	142400	2318529015	2750	2750	2750	2750	515
293	20230605	142300	2317112765	2760	2750	2760	2750	1547
294	20230605	142200	2312845515	2760	2760	2760	2760	545
295	20230605	142100	2311341315	2760	2760	2760	2760	0
296	20230605	142000	2311341315	2760	2760	2760	2760	0
297	20230605	141900	2311341315	2760	2760	2760	2760	0
298	20230605	141800	2311341315	2760	2760	2760	2760	17
299	20230605	141700	2311294395	2765	2765	2765	2765	0
300	20230605	141600	2311294395	2765	2765	2765	2765	0
301	20230605	141500	2311294395	2765	2765	2765	2765	1
302	20230605	141400	2311291630	2750	2750	2750	2750	2050
303	20230605	141300	2305654130	2750	2750	2750	2750	0
304	20230605	141200	2305654130	2750	2750	2750	2750	9
305	20230605	141100	2305629380	2750	2750	2750	2750	4000
306	20230605	141000	2294629380	2760	2750	2760	2750	4802
307	20230605	140900	2281423870	2760	2755	2760	2755	6199
308	20230605	140800	2264314840	2755	2755	2755	2755	6
309	20230605	140700	2264298310	2750	2750	2750	2750	6000
310	20230605	140600	2247798310	2750	2760	2760	2750	23727
311	20230605	140500	2182540240	2760	2760	2760	2760	300
312	20230605	140400	2181712240	2755	2755	2755	2755	2207
313	20230605	140300	2175631955	2765	2755	2765	2755	795
314	20230605	140200	2173441720	2755	2755	2755	2755	0
315	20230605	140100	2173441720	2755	2755	2755	2755	636
316	20230605	140000	2171689540	2770	2765	2770	2755	1555
317	20230605	135900	2167402495	2770	2770	2770	2770	0
318	20230605	135800	2167402495	2770	2770	2770	2770	10
319	20230605	135700	2167374795	2770	2770	2770	2770	0
320	20230605	135600	2167374795	2770	2770	2770	2770	0
321	20230605	135500	2167374795	2770	2770	2770	2770	1101
322	20230605	135400	2164325025	2770	2770	2770	2770	0
323	20230605	135300	2164325025	2770	2770	2770	2770	0
324	20230605	135200	2164325025	2770	2770	2770	2770	0
325	20230605	135100	2164325025	2770	2770	2770	2770	0
326	20230605	135000	2164325025	2770	2770	2770	2770	100
327	20230605	134900	2164048025	2770	2770	2770	2770	0
328	20230605	134800	2164048025	2770	2770	2770	2770	0
329	20230605	134700	2164048025	2770	2770	2770	2770	10
330	20230605	134600	2164020325	2775	2775	2775	2775	0
331	20230605	134500	2164020325	2775	2775	2775	2775	0
332	20230605	134400	2164020325	2775	2775	2775	2775	0
333	20230605	134300	2164020325	2775	2775	2775	2775	0
334	20230605	134200	2164020325	2775	2770	2775	2770	2
335	20230605	134100	2164014780	2775	2775	2775	2775	0
336	20230605	134000	2164014780	2775	2775	2775	2775	0
337	20230605	133900	2164014780	2775	2775	2775	2775	2
338	20230605	133800	2164009230	2775	2770	2775	2770	200
339	20230605	133700	2163454465	2770	2770	2770	2770	50
340	20230605	133600	2163315965	2770	2770	2770	2770	1
341	20230605	133500	2163313195	2770	2770	2770	2770	5000
342	20230605	133400	2149463195	2770	2770	2770	2770	0
343	20230605	133300	2149463195	2770	2770	2770	2770	0
344	20230605	133200	2149463195	2770	2770	2770	2770	0
345	20230605	133100	2149463195	2770	2770	2770	2770	53
346	20230605	133000	2149316385	2765	2765	2765	2765	0
347	20230605	132900	2149316385	2765	2770	2770	2765	197
348	20230605	132800	2148770995	2770	2770	2770	2770	1
349	20230605	132700	2148768225	2760	2760	2760	2760	1656
350	20230605	132600	2144197665	2760	2760	2760	2760	2003
351	20230605	132500	2138669385	2760	2760	2760	2760	48
352	20230605	132400	2138536905	2760	2760	2760	2760	0
353	20230605	132300	2138536905	2760	2760	2760	2760	0
354	20230605	132200	2138536905	2760	2755	2760	2755	345
355	20230605	132100	2137585930	2755	2755	2755	2755	0
356	20230605	132000	2137585930	2755	2755	2755	2755	5
357	20230605	131900	2137572155	2755	2750	2755	2750	649
358	20230605	131800	2135787255	2750	2755	2755	2750	404
359	20230605	131700	2134675485	2755	2755	2755	2755	1725
360	20230605	131600	2129923110	2760	2760	2760	2760	0
361	20230605	131500	2129923110	2760	2755	2760	2755	1002
362	20230605	131400	2127162040	2755	2755	2755	2755	4184
363	20230605	131300	2115635120	2755	2755	2755	2755	303
364	20230605	131200	2114800355	2755	2755	2755	2755	4763
365	20230605	131100	2101678290	2760	2760	2760	2760	0
366	20230605	131000	2101678290	2760	2760	2760	2760	460
367	20230605	130900	2100408690	2760	2770	2770	2760	340
368	20230605	130800	2099469290	2770	2755	2770	2755	204
369	20230605	130700	2098907255	2770	2770	2770	2770	5
370	20230605	130600	2098893405	2770	2770	2770	2770	1
371	20230605	130500	2098890635	2770	2770	2770	2770	0
372	20230605	130400	2098890635	2770	2770	2770	2770	0
373	20230605	130300	2098890635	2770	2770	2770	2770	3
374	20230605	130200	2098882325	2770	2770	2770	2770	0
375	20230605	130100	2098882325	2770	2770	2770	2770	1000
376	20230605	130000	2096112325	2770	2770	2770	2770	0
377	20230605	125900	2096112325	2770	2770	2770	2770	53
378	20230605	125800	2095965515	2770	2770	2770	2770	0
379	20230605	125700	2095965515	2770	2770	2770	2770	0
380	20230605	125600	2095965515	2770	2770	2770	2770	0
381	20230605	125500	2095965515	2770	2770	2770	2770	194
382	20230605	125400	2095428135	2770	2770	2770	2770	0
383	20230605	125300	2095428135	2770	2770	2770	2770	0
384	20230605	125200	2095428135	2770	2770	2770	2770	0
385	20230605	125100	2095428135	2770	2770	2770	2770	0
386	20230605	125000	2095428135	2770	2770	2770	2770	1
387	20230605	124900	2095425365	2750	2750	2750	2750	46
388	20230605	124800	2095298865	2770	2770	2770	2770	0
389	20230605	124700	2095298865	2770	2770	2770	2770	10
390	20230605	124600	2095271165	2750	2760	2760	2750	21300
391	20230605	124500	2036565255	2760	2765	2765	2760	2000
392	20230605	124400	2031042755	2775	2775	2775	2775	10
393	20230605	124300	2031015005	2770	2770	2770	2770	3000
394	20230605	124200	2022705005	2775	2775	2775	2775	0
395	20230605	124100	2022705005	2775	2775	2775	2775	0
396	20230605	124000	2022705005	2775	2775	2775	2775	0
397	20230605	123900	2022705005	2775	2765	2775	2765	1060
398	20230605	123800	2019773720	2770	2760	2770	2760	3872
399	20230605	123700	2009052000	2760	2760	2760	2760	0
400	20230605	123600	2009052000	2760	2760	2760	2760	0
401	20230605	123500	2009052000	2760	2760	2760	2760	50
402	20230605	123400	2008914000	2760	2760	2760	2760	50
403	20230605	123300	2008776000	2765	2770	2770	2765	851
404	20230605	123200	2006422980	2770	2770	2770	2770	850
405	20230605	123100	2004068480	2765	2765	2765	2765	900
406	20230605	123000	2001579980	2770	2765	2770	2765	811
407	20230605	122900	1999335020	2765	2765	2765	2765	0
408	20230605	122800	1999335020	2765	2770	2770	2765	1501
409	20230605	122700	1995182250	2770	2765	2770	2765	1198
410	20230605	122600	1991868790	2765	2760	2765	2760	7053
411	20230605	122500	1972402245	2765	2765	2765	2765	1020
412	20230605	122400	1969581945	2765	2765	2765	2765	1225
413	20230605	122300	1966194820	2765	2770	2770	2765	6134
414	20230605	122200	1949234305	2765	2770	2770	2765	301
415	20230605	122100	1948402035	2770	2770	2770	2770	0
416	20230605	122000	1948402035	2770	2770	2770	2770	0
417	20230605	121900	1948402035	2770	2770	2770	2770	0
418	20230605	121800	1948402035	2770	2770	2770	2770	0
419	20230605	121700	1948402035	2770	2770	2770	2770	0
420	20230605	121600	1948402035	2770	2770	2770	2770	0
421	20230605	121500	1948402035	2770	2770	2770	2770	1511
422	20230605	121400	1944216565	2775	2770	2775	2770	1501
423	20230605	121300	1940058790	2775	2775	2775	2775	200
424	20230605	121200	1939503790	2775	2775	2775	2775	0
425	20230605	121100	1939503790	2775	2775	2775	2775	0
426	20230605	121000	1939503790	2775	2775	2775	2775	0
427	20230605	120900	1939503790	2775	2775	2775	2775	300
428	20230605	120800	1938671290	2775	2775	2775	2775	0
429	20230605	120700	1938671290	2775	2775	2775	2775	0
430	20230605	120600	1938671290	2775	2775	2775	2775	0
431	20230605	120500	1938671290	2775	2775	2775	2775	0
432	20230605	120400	1938671290	2775	2775	2775	2775	0
433	20230605	120300	1938671290	2775	2770	2775	2770	39
434	20230605	120200	1938563255	2775	2775	2775	2775	0
435	20230605	120100	1938563255	2775	2775	2775	2775	0
436	20230605	120000	1938563255	2775	2775	2775	2775	0
437	20230605	115900	1938563255	2775	2775	2775	2775	0
438	20230605	115800	1938563255	2775	2775	2775	2775	0
439	20230605	115700	1938563255	2775	2775	2775	2775	300
440	20230605	115600	1937730755	2775	2775	2775	2775	0
441	20230605	115500	1937730755	2775	2775	2775	2775	1
442	20230605	115400	1937727980	2775	2775	2775	2775	202
443	20230605	115300	1937167430	2775	2775	2775	2775	0
444	20230605	115200	1937167430	2775	2775	2775	2775	1
445	20230605	115100	1937164655	2770	2775	2775	2770	116
446	20230605	115000	1936843330	2775	2775	2775	2775	1
447	20230605	114900	1936840555	2775	2775	2775	2775	1
448	20230605	114800	1936837780	2775	2775	2775	2775	0
449	20230605	114700	1936837780	2775	2775	2775	2775	2000
450	20230605	114600	1931287780	2775	2775	2775	2775	1
451	20230605	114500	1931285005	2770	2770	2770	2770	0
452	20230605	114400	1931285005	2770	2770	2770	2770	70
453	20230605	114300	1931091105	2770	2770	2770	2770	0
454	20230605	114200	1931091105	2770	2770	2770	2770	63
455	20230605	114100	1930916595	2770	2770	2770	2770	0
456	20230605	114000	1930916595	2770	2770	2770	2770	0
457	20230605	113900	1930916595	2770	2770	2770	2770	221
458	20230605	113800	1930304425	2770	2770	2770	2770	0
459	20230605	113700	1930304425	2770	2770	2770	2770	400
460	20230605	113600	1929196425	2770	2770	2770	2770	51
461	20230605	113500	1929055155	2770	2770	2770	2770	200
462	20230605	113400	1928501155	2770	2770	2770	2770	200
463	20230605	113300	1927947155	2770	2770	2770	2770	0
464	20230605	113200	1927947155	2770	2770	2770	2770	60
465	20230605	113100	1927780955	2770	2770	2770	2770	1200
466	20230605	113000	1924456955	2770	2765	2770	2765	160
467	20230605	112900	1924013930	2770	2770	2770	2770	5
468	20230605	112800	1924000080	2770	2770	2770	2770	108
469	20230605	112700	1923700920	2770	2770	2770	2770	9
470	20230605	112600	1923675990	2770	2770	2770	2770	40
471	20230605	112500	1923565190	2770	2770	2770	2770	825
472	20230605	112400	1921279940	2770	2770	2770	2770	50
473	20230605	112300	1921141440	2770	2770	2770	2770	0
474	20230605	112200	1921141440	2770	2770	2770	2770	1
475	20230605	112100	1921138670	2765	2765	2765	2765	1131
476	20230605	112000	1918011455	2760	2765	2765	2760	250
477	20230605	111900	1917320705	2765	2765	2765	2765	1
478	20230605	111800	1917317940	2765	2765	2765	2765	0
479	20230605	111700	1917317940	2765	2765	2765	2765	794
480	20230605	111600	1915122530	2765	2765	2765	2765	0
481	20230605	111500	1915122530	2765	2765	2765	2765	924
482	20230605	111400	1912567670	2765	2765	2765	2765	0
483	20230605	111300	1912567670	2765	2765	2765	2765	0
484	20230605	111200	1912567670	2765	2765	2765	2765	0
485	20230605	111100	1912567670	2765	2770	2770	2765	651
486	20230605	111000	1910767155	2770	2770	2770	2770	1
487	20230605	110900	1910764385	2770	2770	2770	2770	1100
488	20230605	110800	1907717385	2765	2765	2765	2765	1000
489	20230605	110700	1904952385	2765	2765	2765	2765	10
490	20230605	110600	1904924735	2765	2770	2770	2765	102
491	20230605	110500	1904642700	2770	2770	2770	2770	0
492	20230605	110400	1904642700	2770	2770	2770	2770	0
493	20230605	110300	1904642700	2770	2770	2770	2770	0
494	20230605	110200	1904642700	2770	2770	2770	2765	402
495	20230605	110100	1903529165	2765	2765	2765	2765	2567
496	20230605	110000	1896431410	2765	2765	2765	2765	200
497	20230605	105900	1895878410	2765	2765	2765	2765	60
498	20230605	105800	1895712510	2765	2770	2770	2765	55
499	20230605	105700	1895560410	2770	2770	2770	2770	500
500	20230605	105600	1894175410	2770	2770	2770	2770	0
501	20230605	105500	1894175410	2770	2770	2770	2770	1
502	20230605	105400	1894172640	2770	2770	2770	2770	20
503	20230605	105300	1894117240	2770	2770	2770	2770	151
504	20230605	105200	1893698970	2770	2770	2770	2770	68
505	20230605	105100	1893510610	2770	2770	2770	2770	371
506	20230605	105000	1892482940	2770	2770	2770	2770	0
507	20230605	104900	1892482940	2770	2770	2770	2770	0
508	20230605	104800	1892482940	2770	2770	2770	2770	2000
509	20230605	104700	1886942940	2765	2765	2765	2765	600
510	20230605	104600	1885283940	2760	2765	2765	2760	1109
511	20230605	104500	1882219055	2770	2770	2770	2770	0
512	20230605	104400	1882219055	2770	2770	2770	2755	303
513	20230605	104300	1881379760	2770	2770	2770	2770	3
514	20230605	104200	1881371450	2770	2770	2770	2770	0
515	20230605	104100	1881371450	2770	2770	2770	2770	0
516	20230605	104000	1881371450	2770	2770	2770	2770	2
517	20230605	103900	1881365910	2760	2760	2760	2760	2371
518	20230605	103800	1874821950	2770	2770	2770	2770	500
519	20230605	103700	1873436950	2770	2770	2770	2770	0
520	20230605	103600	1873436950	2770	2775	2775	2770	11
521	20230605	103500	1873406430	2745	2755	2755	2745	50000
522	20230605	103400	1736122300	2755	2765	2765	2755	985
523	20230605	103300	1733403410	2765	2770	2770	2765	1071
524	20230605	103200	1730439595	2775	2775	2775	2775	0
525	20230605	103100	1730439595	2775	2775	2775	2775	0
526	20230605	103000	1730439595	2775	2775	2775	2775	0
527	20230605	102900	1730439595	2775	2775	2775	2775	100
528	20230605	102800	1730162095	2765	2765	2765	2765	0
529	20230605	102700	1730162095	2765	2775	2775	2765	51
530	20230605	102600	1730021050	2765	2765	2765	2765	104
531	20230605	102500	1729733490	2765	2765	2765	2765	163
532	20230605	102400	1729282795	2770	2770	2770	2770	0
533	20230605	102300	1729282795	2770	2760	2770	2760	837
534	20230605	102200	1726964375	2770	2750	2770	2750	11053
535	20230605	102100	1696565725	2750	2760	2760	2750	15957
536	20230605	102000	1652645510	2770	2770	2770	2770	0
537	20230605	101900	1652645510	2770	2770	2770	2770	5
538	20230605	101800	1652631660	2760	2760	2760	2760	0
539	20230605	101700	1652631660	2760	2760	2760	2760	0
540	20230605	101600	1652631660	2760	2760	2760	2760	0
541	20230605	101500	1652631660	2760	2760	2775	2760	8510
542	20230605	101400	1629143910	2760	2770	2770	2760	2000
543	20230605	101300	1623613985	2785	2785	2785	2785	10
544	20230605	101200	1623586135	2770	2785	2785	2770	281
545	20230605	101100	1622806550	2785	2785	2785	2785	1500
546	20230605	101000	1618629050	2785	2780	2785	2780	2786
547	20230605	100900	1610871590	2770	2785	2785	2770	401
548	20230605	100800	1609756310	2785	2785	2785	2775	102
549	20230605	100700	1609473240	2775	2770	2785	2770	6223
550	20230605	100600	1592222915	2775	2775	2775	2775	120
551	20230605	100500	1591889915	2775	2785	2785	2775	888
552	20230605	100400	1589425325	2790	2790	2790	2790	900
553	20230605	100300	1586914325	2785	2785	2785	2785	1000
554	20230605	100200	1584129325	2775	2775	2775	2775	601
555	20230605	100100	1582461550	2790	2790	2790	2790	0
556	20230605	100000	1582461550	2790	2795	2795	2790	5004
557	20230605	095900	1568500385	2790	2790	2790	2790	6989
558	20230605	095800	1549001075	2790	2775	2790	2775	4128
559	20230605	095700	1537530680	2790	2790	2790	2790	0
560	20230605	095600	1537530680	2790	2790	2790	2790	5
561	20230605	095500	1537516730	2775	2790	2790	2775	910
562	20230605	095400	1534991330	2775	2790	2790	2775	726
563	20230605	095300	1532976605	2770	2770	2770	2770	0
564	20230605	095200	1532976605	2770	2780	2795	2770	5711
565	20230605	095100	1517110295	2785	2785	2785	2785	412
566	20230605	095000	1515962875	2795	2785	2795	2785	2001
567	20230605	094900	1510390080	2795	2795	2795	2785	3002
568	20230605	094800	1502029490	2785	2790	2795	2785	3711
569	20230605	094700	1491691305	2795	2795	2810	2795	10003
570	20230605	094600	1463644570	2795	2795	2795	2770	2676
571	20230605	094500	1456165825	2795	2780	2795	2780	11001
572	20230605	094400	1425513310	2780	2780	2780	2780	1
573	20230605	094300	1425510530	2785	2785	2790	2760	15475
574	20230605	094200	1382654370	2785	2790	2790	2785	1803
575	20230605	094100	1377631500	2790	2790	2790	2790	2190
576	20230605	094000	1371521400	2785	2795	2795	2785	8060
577	20230605	093900	1349056300	2780	2795	2795	2780	1010
578	20230605	093800	1346248350	2775	2790	2790	2775	6143
579	20230605	093700	1329110880	2790	2785	2795	2785	3373
580	20230605	093600	1319715705	2790	2785	2790	2785	5001
581	20230605	093500	1305787915	2790	2785	2790	2775	1082
582	20230605	093400	1302772885	2785	2790	2790	2780	13402
583	20230605	093300	1265474305	2790	2790	2790	2790	4
584	20230605	093200	1265463145	2780	2780	2790	2775	9251
585	20230605	093100	1239745605	2790	2775	2790	2775	7868
586	20230605	093000	1217906280	2780	2760	2780	2755	8006
587	20230605	092900	1195807035	2760	2765	2780	2760	3251
588	20230605	092800	1186818005	2785	2785	2785	2760	5520
589	20230605	092700	1171572305	2785	2770	2785	2755	25624
590	20230605	092600	1100812450	2770	2790	2790	2770	9010
591	20230605	092500	1075841730	2790	2795	2795	2790	610
592	20230605	092400	1074139780	2780	2795	2795	2780	4264
593	20230605	092300	1062278550	2800	2800	2800	2800	1
594	20230605	092200	1062275750	2790	2790	2790	2790	861
595	20230605	092100	1059873560	2800	2800	2800	2800	200
596	20230605	092000	1059313560	2800	2800	2800	2800	100
597	20230605	091900	1059033560	2800	2800	2815	2790	5242
598	20230605	091800	1044395480	2800	2815	2815	2800	207
599	20230605	091700	1043815775	2815	2800	2815	2800	1001
600	20230605	091600	1041012960	2820	2820	2820	2820	110
601	20230605	091500	1040702760	2800	2800	2800	2795	2801
602	20230605	091400	1032868965	2800	2805	2805	2800	4100
603	20230605	091300	1021372860	2805	2840	2840	2805	69111
604	20230605	091200	826062410	2835	2825	2850	2820	34715
605	20230605	091100	727804395	2825	2810	2825	2800	7480
606	20230605	091000	706736265	2810	2775	2810	2770	10924
607	20230605	090900	676204410	2775	2770	2780	2755	3316
608	20230605	090800	667032500	2785	2785	2785	2765	3182
609	20230605	090700	658196495	2800	2825	2825	2790	6015
610	20230605	090600	641358415	2825	2750	2825	2735	16868
611	20230605	090500	594688950	2770	2750	2770	2735	28169
612	20230605	090400	517433010	2770	2765	2770	2750	7177
613	20230605	090300	497651280	2770	2755	2770	2755	2863
614	20230605	090200	489759255	2760	2785	2785	2760	8299
615	20230605	090100	466830785	2785	2755	2790	2750	35599
616	20230605	090000	368364330	2745	2745	2775	2720	134173