KissMeData/069920/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205700	460662115	4440	4440	4440	4440	976
3	20230605	205600	460662115	4440	4440	4440	4440	0
4	20230605	205500	460662115	4440	4440	4440	4440	0
5	20230605	205400	460662115	4440	4440	4440	4440	0
6	20230605	205300	460662115	4440	4440	4440	4440	0
7	20230605	205200	460662115	4440	4440	4440	4440	0
8	20230605	205100	460662115	4440	4440	4440	4440	0
9	20230605	205000	460662115	4440	4440	4440	4440	0
10	20230605	204900	460662115	4440	4440	4440	4440	0
11	20230605	204800	460662115	4440	4440	4440	4440	0
12	20230605	204700	460662115	4440	4440	4440	4440	0
13	20230605	204600	460662115	4440	4440	4440	4440	0
14	20230605	204500	460662115	4440	4440	4440	4440	0
15	20230605	204400	460662115	4440	4440	4440	4440	0
16	20230605	204300	460662115	4440	4440	4440	4440	0
17	20230605	204200	460662115	4440	4440	4440	4440	0
18	20230605	204100	460662115	4440	4440	4440	4440	0
19	20230605	204000	460662115	4440	4440	4440	4440	0
20	20230605	203900	460662115	4440	4440	4440	4440	0
21	20230605	203800	460662115	4440	4440	4440	4440	0
22	20230605	203700	460662115	4440	4440	4440	4440	0
23	20230605	203600	460662115	4440	4440	4440	4440	0
24	20230605	203500	460662115	4440	4440	4440	4440	0
25	20230605	203400	460662115	4440	4440	4440	4440	0
26	20230605	203300	460662115	4440	4440	4440	4440	0
27	20230605	203200	460662115	4440	4440	4440	4440	0
28	20230605	203100	460662115	4440	4440	4440	4440	0
29	20230605	203000	460662115	4440	4440	4440	4440	0
30	20230605	202900	460662115	4440	4440	4440	4440	0
31	20230605	202800	460662115	4440	4440	4440	4440	0
32	20230605	202700	460662115	4440	4440	4440	4440	976
33	20230605	202600	460662115	4440	4440	4440	4440	0
34	20230605	202500	460662115	4440	4440	4440	4440	0
35	20230605	202400	460662115	4440	4440	4440	4440	0
36	20230605	202300	460662115	4440	4440	4440	4440	0
37	20230605	202200	460662115	4440	4440	4440	4440	0
38	20230605	202100	460662115	4440	4440	4440	4440	0
39	20230605	202000	460662115	4440	4440	4440	4440	0
40	20230605	201900	460662115	4440	4440	4440	4440	0
41	20230605	201800	460662115	4440	4440	4440	4440	0
42	20230605	201700	460662115	4440	4440	4440	4440	0
43	20230605	201600	460662115	4440	4440	4440	4440	0
44	20230605	201500	460662115	4440	4440	4440	4440	0
45	20230605	201400	460662115	4440	4440	4440	4440	0
46	20230605	201300	460662115	4440	4440	4440	4440	0
47	20230605	201200	460662115	4440	4440	4440	4440	0
48	20230605	201100	460662115	4440	4440	4440	4440	0
49	20230605	201000	460662115	4440	4440	4440	4440	0
50	20230605	200900	460662115	4440	4440	4440	4440	0
51	20230605	200800	460662115	4440	4440	4440	4440	0
52	20230605	200700	460662115	4440	4440	4440	4440	0
53	20230605	200600	460662115	4440	4440	4440	4440	0
54	20230605	200500	460662115	4440	4440	4440	4440	0
55	20230605	200400	460662115	4440	4440	4440	4440	0
56	20230605	200300	460662115	4440	4440	4440	4440	0
57	20230605	200200	460662115	4440	4440	4440	4440	0
58	20230605	200100	460662115	4440	4440	4440	4440	0
59	20230605	200000	460662115	4440	4440	4440	4440	0
60	20230605	195900	460662115	4440	4440	4440	4440	0
61	20230605	195800	460662115	4440	4440	4440	4440	0
62	20230605	195700	460662115	4440	4440	4440	4440	976
63	20230605	195600	460662115	4440	4440	4440	4440	0
64	20230605	195500	460662115	4440	4440	4440	4440	0
65	20230605	195400	460662115	4440	4440	4440	4440	0
66	20230605	195300	460662115	4440	4440	4440	4440	0
67	20230605	195200	460662115	4440	4440	4440	4440	0
68	20230605	195100	460662115	4440	4440	4440	4440	0
69	20230605	195000	460662115	4440	4440	4440	4440	0
70	20230605	194900	460662115	4440	4440	4440	4440	0
71	20230605	194800	460662115	4440	4440	4440	4440	0
72	20230605	194700	460662115	4440	4440	4440	4440	0
73	20230605	194600	460662115	4440	4440	4440	4440	0
74	20230605	194500	460662115	4440	4440	4440	4440	0
75	20230605	194400	460662115	4440	4440	4440	4440	0
76	20230605	194300	460662115	4440	4440	4440	4440	0
77	20230605	194200	460662115	4440	4440	4440	4440	0
78	20230605	194100	460662115	4440	4440	4440	4440	0
79	20230605	194000	460662115	4440	4440	4440	4440	0
80	20230605	193900	460662115	4440	4440	4440	4440	0
81	20230605	193800	460662115	4440	4440	4440	4440	0
82	20230605	193700	460662115	4440	4440	4440	4440	0
83	20230605	193600	460662115	4440	4440	4440	4440	0
84	20230605	193500	460662115	4440	4440	4440	4440	0
85	20230605	193400	460662115	4440	4440	4440	4440	0
86	20230605	193300	460662115	4440	4440	4440	4440	0
87	20230605	193200	460662115	4440	4440	4440	4440	0
88	20230605	193100	460662115	4440	4440	4440	4440	0
89	20230605	193000	460662115	4440	4440	4440	4440	0
90	20230605	192900	460662115	4440	4440	4440	4440	0
91	20230605	192800	460662115	4440	4440	4440	4440	0
92	20230605	192700	460662115	4440	4440	4440	4440	976
93	20230605	192600	460662115	4440	4440	4440	4440	0
94	20230605	192500	460662115	4440	4440	4440	4440	0
95	20230605	192400	460662115	4440	4440	4440	4440	0
96	20230605	192300	460662115	4440	4440	4440	4440	0
97	20230605	192200	460662115	4440	4440	4440	4440	0
98	20230605	192100	460662115	4440	4440	4440	4440	0
99	20230605	192000	460662115	4440	4440	4440	4440	0
100	20230605	191900	460662115	4440	4440	4440	4440	0
101	20230605	191800	460662115	4440	4440	4440	4440	0
102	20230605	191700	460662115	4440	4440	4440	4440	0
103	20230605	191600	460662115	4440	4440	4440	4440	0
104	20230605	191500	460662115	4440	4440	4440	4440	0
105	20230605	191400	460662115	4440	4440	4440	4440	0
106	20230605	191300	460662115	4440	4440	4440	4440	0
107	20230605	191200	460662115	4440	4440	4440	4440	0
108	20230605	191100	460662115	4440	4440	4440	4440	0
109	20230605	191000	460662115	4440	4440	4440	4440	0
110	20230605	190900	460662115	4440	4440	4440	4440	0
111	20230605	190800	460662115	4440	4440	4440	4440	0
112	20230605	190700	460662115	4440	4440	4440	4440	0
113	20230605	190600	460662115	4440	4440	4440	4440	0
114	20230605	190500	460662115	4440	4440	4440	4440	0
115	20230605	190400	460662115	4440	4440	4440	4440	0
116	20230605	190300	460662115	4440	4440	4440	4440	0
117	20230605	190200	460662115	4440	4440	4440	4440	0
118	20230605	190100	460662115	4440	4440	4440	4440	0
119	20230605	190000	460662115	4440	4440	4440	4440	0
120	20230605	185900	460662115	4440	4440	4440	4440	0
121	20230605	185800	460662115	4440	4440	4440	4440	0
122	20230605	185700	460662115	4440	4440	4440	4440	976
123	20230605	185600	460662115	4440	4440	4440	4440	0
124	20230605	185500	460662115	4440	4440	4440	4440	0
125	20230605	185400	460662115	4440	4440	4440	4440	0
126	20230605	185300	460662115	4440	4440	4440	4440	0
127	20230605	185200	460662115	4440	4440	4440	4440	0
128	20230605	185100	460662115	4440	4440	4440	4440	0
129	20230605	185000	460662115	4440	4440	4440	4440	0
130	20230605	184900	460662115	4440	4440	4440	4440	0
131	20230605	184800	460662115	4440	4440	4440	4440	0
132	20230605	184700	460662115	4440	4440	4440	4440	0
133	20230605	184600	460662115	4440	4440	4440	4440	0
134	20230605	184500	460662115	4440	4440	4440	4440	0
135	20230605	184400	460662115	4440	4440	4440	4440	0
136	20230605	184300	460662115	4440	4440	4440	4440	0
137	20230605	184200	460662115	4440	4440	4440	4440	0
138	20230605	184100	460662115	4440	4440	4440	4440	0
139	20230605	184000	460662115	4440	4440	4440	4440	0
140	20230605	183900	460662115	4440	4440	4440	4440	0
141	20230605	183800	460662115	4440	4440	4440	4440	0
142	20230605	183700	460662115	4440	4440	4440	4440	0
143	20230605	183600	460662115	4440	4440	4440	4440	0
144	20230605	183500	460662115	4440	4440	4440	4440	0
145	20230605	183400	460662115	4440	4440	4440	4440	0
146	20230605	183300	460662115	4440	4440	4440	4440	0
147	20230605	183200	460662115	4440	4440	4440	4440	0
148	20230605	183100	460662115	4440	4440	4440	4440	0
149	20230605	183000	460662115	4440	4440	4440	4440	0
150	20230605	182900	460662115	4440	4440	4440	4440	0
151	20230605	182800	460662115	4440	4440	4440	4440	0
152	20230605	182700	460662115	4440	4440	4440	4440	976
153	20230605	182600	460662115	4440	4440	4440	4440	0
154	20230605	182500	460662115	4440	4440	4440	4440	0
155	20230605	182400	460662115	4440	4440	4440	4440	0
156	20230605	182300	460662115	4440	4440	4440	4440	0
157	20230605	182200	460662115	4440	4440	4440	4440	0
158	20230605	182100	460662115	4440	4440	4440	4440	0
159	20230605	182000	460662115	4440	4440	4440	4440	0
160	20230605	181900	460662115	4440	4440	4440	4440	0
161	20230605	181800	460662115	4440	4440	4440	4440	0
162	20230605	181700	460662115	4440	4440	4440	4440	0
163	20230605	181600	460662115	4440	4440	4440	4440	0
164	20230605	181500	460662115	4440	4440	4440	4440	0
165	20230605	181400	460662115	4440	4440	4440	4440	0
166	20230605	181300	460662115	4440	4440	4440	4440	0
167	20230605	181200	460662115	4440	4440	4440	4440	0
168	20230605	181100	460662115	4440	4440	4440	4440	0
169	20230605	181000	460662115	4440	4440	4440	4440	0
170	20230605	180900	460662115	4440	4440	4440	4440	0
171	20230605	180800	460662115	4440	4440	4440	4440	0
172	20230605	180700	460662115	4440	4440	4440	4440	0
173	20230605	180600	460662115	4440	4440	4440	4440	0
174	20230605	180500	460662115	4440	4440	4440	4440	0
175	20230605	180400	460662115	4440	4440	4440	4440	0
176	20230605	180300	460662115	4440	4440	4440	4440	0
177	20230605	180200	460662115	4440	4440	4440	4440	0
178	20230605	180100	460662115	4440	4440	4440	4440	0
179	20230605	180000	460662115	4440	4440	4440	4440	0
180	20230605	175900	460662115	4440	4440	4440	4440	0
181	20230605	175800	460662115	4440	4440	4440	4440	0
182	20230605	175700	460662115	4440	4440	4440	4440	976
183	20230605	175600	460662115	4440	4440	4440	4440	0
184	20230605	175500	460662115	4440	4440	4440	4440	0
185	20230605	175400	460662115	4440	4440	4440	4440	0
186	20230605	175300	460662115	4440	4440	4440	4440	0
187	20230605	175200	460662115	4440	4440	4440	4440	0
188	20230605	175100	460662115	4440	4440	4440	4440	0
189	20230605	175000	460662115	4440	4440	4440	4440	0
190	20230605	174900	460662115	4440	4440	4440	4440	0
191	20230605	174800	460662115	4440	4440	4440	4440	0
192	20230605	174700	460662115	4440	4440	4440	4440	0
193	20230605	174600	460662115	4440	4440	4440	4440	0
194	20230605	174500	460662115	4440	4440	4440	4440	0
195	20230605	174400	460662115	4440	4440	4440	4440	0
196	20230605	174300	460662115	4440	4440	4440	4440	0
197	20230605	174200	460662115	4440	4440	4440	4440	0
198	20230605	174100	460662115	4440	4440	4440	4440	0
199	20230605	174000	460662115	4440	4440	4440	4440	0
200	20230605	173900	460662115	4440	4440	4440	4440	0
201	20230605	173800	460662115	4440	4440	4440	4440	0
202	20230605	173700	460662115	4440	4440	4440	4440	0
203	20230605	173600	460662115	4440	4440	4440	4440	0
204	20230605	173500	460662115	4440	4440	4440	4440	0
205	20230605	173400	460662115	4440	4440	4440	4440	0
206	20230605	173300	460662115	4440	4440	4440	4440	0
207	20230605	173200	460662115	4440	4440	4440	4440	0
208	20230605	173100	460662115	4440	4440	4440	4440	0
209	20230605	173000	460662115	4440	4440	4440	4440	0
210	20230605	172900	460662115	4440	4440	4440	4440	0
211	20230605	172800	460662115	4440	4440	4440	4440	0
212	20230605	172700	460662115	4440	4440	4440	4440	976
213	20230605	172600	460662115	4440	4440	4440	4440	0
214	20230605	172500	460662115	4440	4440	4440	4440	0
215	20230605	172400	460662115	4440	4440	4440	4440	0
216	20230605	172300	460662115	4440	4440	4440	4440	0
217	20230605	172200	460662115	4440	4440	4440	4440	0
218	20230605	172100	460662115	4440	4440	4440	4440	0
219	20230605	172000	460662115	4440	4440	4440	4440	0
220	20230605	171900	460662115	4440	4440	4440	4440	0
221	20230605	171800	460662115	4440	4440	4440	4440	0
222	20230605	171700	460662115	4440	4440	4440	4440	0
223	20230605	171600	460662115	4440	4440	4440	4440	0
224	20230605	171500	460662115	4440	4440	4440	4440	0
225	20230605	171400	460662115	4440	4440	4440	4440	0
226	20230605	171300	460662115	4440	4440	4440	4440	0
227	20230605	171200	460662115	4440	4440	4440	4440	0
228	20230605	171100	460662115	4440	4440	4440	4440	0
229	20230605	171000	460662115	4440	4440	4440	4440	0
230	20230605	170900	460662115	4440	4440	4440	4440	0
231	20230605	170800	460662115	4440	4440	4440	4440	0
232	20230605	170700	460662115	4440	4440	4440	4440	0
233	20230605	170600	460662115	4440	4440	4440	4440	0
234	20230605	170500	460662115	4440	4440	4440	4440	0
235	20230605	170400	460662115	4440	4440	4440	4440	0
236	20230605	170300	460662115	4440	4440	4440	4440	0
237	20230605	170200	460662115	4440	4440	4440	4440	0
238	20230605	170100	460662115	4440	4440	4440	4440	0
239	20230605	170000	460662115	4440	4440	4440	4440	0
240	20230605	165900	460662115	4440	4440	4440	4440	0
241	20230605	165800	460662115	4440	4440	4440	4440	0
242	20230605	165700	460662115	4440	4440	4440	4440	976
243	20230605	165600	460662115	4440	4440	4440	4440	0
244	20230605	165500	460662115	4440	4440	4440	4440	0
245	20230605	165400	460662115	4440	4440	4440	4440	0
246	20230605	165300	460662115	4440	4440	4440	4440	0
247	20230605	165200	460662115	4440	4440	4440	4440	0
248	20230605	165100	460662115	4440	4440	4440	4440	0
249	20230605	165000	460662115	4440	4440	4440	4440	0
250	20230605	164900	460662115	4440	4440	4440	4440	0
251	20230605	164800	460662115	4440	4440	4440	4440	0
252	20230605	164700	460662115	4440	4440	4440	4440	0
253	20230605	164600	460662115	4440	4440	4440	4440	0
254	20230605	164500	460662115	4440	4440	4440	4440	0
255	20230605	164400	460662115	4440	4440	4440	4440	0
256	20230605	164300	460662115	4440	4440	4440	4440	0
257	20230605	164200	460662115	4440	4440	4440	4440	0
258	20230605	164100	460662115	4440	4440	4440	4440	0
259	20230605	164000	460662115	4440	4440	4440	4440	0
260	20230605	163900	460662115	4440	4440	4440	4440	0
261	20230605	163800	460662115	4440	4440	4440	4440	0
262	20230605	163700	460662115	4440	4440	4440	4440	0
263	20230605	163600	460662115	4440	4440	4440	4440	0
264	20230605	163500	460662115	4440	4440	4440	4440	0
265	20230605	163400	460662115	4440	4440	4440	4440	0
266	20230605	163300	460662115	4440	4440	4440	4440	0
267	20230605	163200	460662115	4440	4440	4440	4440	0
268	20230605	163100	460662115	4440	4440	4440	4440	0
269	20230605	163000	460662115	4440	4440	4440	4440	0
270	20230605	162900	460662115	4440	4440	4440	4440	0
271	20230605	162800	460662115	4440	4440	4440	4440	0
272	20230605	162700	460662115	4440	4440	4440	4440	976
273	20230605	162600	460662115	4440	4440	4440	4440	0
274	20230605	162500	460662115	4440	4440	4440	4440	0
275	20230605	162400	460662115	4440	4440	4440	4440	0
276	20230605	162300	460662115	4440	4440	4440	4440	0
277	20230605	162200	460662115	4440	4440	4440	4440	0
278	20230605	162100	460662115	4440	4440	4440	4440	0
279	20230605	162000	460662115	4440	4440	4440	4440	0
280	20230605	161900	460662115	4440	4440	4440	4440	0
281	20230605	161800	460662115	4440	4440	4440	4440	0
282	20230605	161700	460662115	4440	4440	4440	4440	0
283	20230605	161600	460662115	4440	4440	4440	4440	0
284	20230605	161500	460662115	4440	4440	4440	4440	0
285	20230605	161400	460662115	4440	4440	4440	4440	0
286	20230605	161300	460662115	4440	4440	4440	4440	0
287	20230605	161200	460662115	4440	4440	4440	4440	0
288	20230605	161100	460662115	4440	4440	4440	4440	0
289	20230605	161000	460662115	4440	4440	4440	4440	0
290	20230605	160900	460662115	4440	4440	4440	4440	0
291	20230605	160800	460662115	4440	4440	4440	4440	0
292	20230605	160700	460662115	4440	4440	4440	4440	0
293	20230605	160600	460662115	4440	4440	4440	4440	0
294	20230605	160500	460662115	4440	4440	4440	4440	0
295	20230605	160400	460662115	4440	4440	4440	4440	0
296	20230605	160300	460662115	4440	4440	4440	4440	0
297	20230605	160200	460662115	4440	4440	4440	4440	0
298	20230605	160100	460662115	4440	4440	4440	4440	0
299	20230605	160000	460662115	4440	4440	4440	4440	0
300	20230605	155900	460662115	4440	4440	4440	4440	0
301	20230605	155800	460662115	4440	4440	4440	4440	0
302	20230605	155700	460662115	4440	4440	4440	4440	976
303	20230605	155600	460662115	4440	4440	4440	4440	0
304	20230605	155500	460662115	4440	4440	4440	4440	0
305	20230605	155400	460662115	4440	4440	4440	4440	0
306	20230605	155300	460662115	4440	4440	4440	4440	0
307	20230605	155200	460662115	4440	4440	4440	4440	0
308	20230605	155100	460662115	4440	4440	4440	4440	0
309	20230605	155000	460662115	4440	4440	4440	4440	0
310	20230605	154900	460662115	4440	4440	4440	4440	0
311	20230605	154800	460662115	4440	4440	4440	4440	0
312	20230605	154700	460662115	4440	4440	4440	4440	0
313	20230605	154600	460662115	4440	4440	4440	4440	0
314	20230605	154500	460662115	4440	4440	4440	4440	0
315	20230605	154400	460662115	4440	4440	4440	4440	0
316	20230605	154300	460662115	4440	4440	4440	4440	0
317	20230605	154200	460662115	4440	4440	4440	4440	0
318	20230605	154100	460662115	4440	4440	4440	4440	0
319	20230605	154000	460662115	4440	4440	4440	4440	0
320	20230605	153900	460662115	4440	4440	4440	4440	0
321	20230605	153800	460662115	4440	4440	4440	4440	0
322	20230605	153700	460662115	4440	4440	4440	4440	0
323	20230605	153600	460662115	4440	4440	4440	4440	0
324	20230605	153500	460662115	4440	4440	4440	4440	0
325	20230605	153400	460662115	4440	4440	4440	4440	0
326	20230605	153300	460662115	4440	4440	4440	4440	0
327	20230605	153200	460662115	4440	4440	4440	4440	0
328	20230605	153100	460662115	4440	4440	4440	4440	0
329	20230605	153000	460662115	4440	4440	4440	4440	976
330	20230605	152900	456328675	4440	4440	4440	4440	0
331	20230605	152800	456328675	4440	4440	4440	4440	0
332	20230605	152700	456328675	4440	4440	4440	4440	0
333	20230605	152600	456328675	4440	4440	4440	4440	0
334	20230605	152500	456328675	4440	4440	4440	4440	0
335	20230605	152400	456328675	4440	4440	4440	4440	0
336	20230605	152300	456328675	4440	4440	4440	4440	0
337	20230605	152200	456328675	4440	4440	4440	4440	0
338	20230605	152100	456328675	4440	4440	4440	4440	0
339	20230605	152000	456328675	4440	4440	4440	4440	0
340	20230605	151900	456328675	4440	4440	4440	4440	1596
341	20230605	151800	449242435	4440	4445	4445	4440	1032
342	20230605	151700	444660245	4445	4445	4445	4445	1
343	20230605	151600	444655800	4445	4455	4455	4445	5
344	20230605	151500	444633555	4445	4445	4445	4445	150
345	20230605	151400	443966805	4465	4465	4465	4465	0
346	20230605	151300	443966805	4465	4465	4465	4465	0
347	20230605	151200	443966805	4465	4440	4465	4440	2001
348	20230605	151100	435082340	4440	4445	4445	4440	2000
349	20230605	151000	426199290	4460	4460	4460	4460	0
350	20230605	150900	426199290	4460	4460	4460	4460	20
351	20230605	150800	426110090	4465	4465	4465	4465	0
352	20230605	150700	426110090	4465	4465	4465	4465	0
353	20230605	150600	426110090	4465	4465	4465	4465	0
354	20230605	150500	426110090	4465	4465	4465	4465	1
355	20230605	150400	426105625	4465	4465	4465	4465	1
356	20230605	150300	426101160	4465	4465	4465	4465	0
357	20230605	150200	426101160	4465	4465	4465	4465	1
358	20230605	150100	426096695	4465	4465	4465	4465	5
359	20230605	150000	426074370	4445	4445	4445	4445	0
360	20230605	145900	426074370	4445	4445	4445	4445	0
361	20230605	145800	426074370	4445	4445	4445	4445	0
362	20230605	145700	426074370	4445	4445	4445	4445	1
363	20230605	145600	426069925	4465	4465	4465	4465	0
364	20230605	145500	426069925	4465	4465	4465	4465	0
365	20230605	145400	426069925	4465	4465	4465	4465	0
366	20230605	145300	426069925	4465	4465	4465	4465	0
367	20230605	145200	426069925	4465	4445	4465	4445	2
368	20230605	145100	426061015	4445	4445	4445	4445	0
369	20230605	145000	426061015	4445	4440	4445	4440	618
370	20230605	144900	423316970	4445	4445	4445	4445	0
371	20230605	144800	423316970	4445	4445	4445	4445	1
372	20230605	144700	423312525	4445	4445	4445	4445	15
373	20230605	144600	423245850	4445	4445	4445	4445	0
374	20230605	144500	423245850	4445	4445	4445	4445	0
375	20230605	144400	423245850	4445	4445	4445	4445	1001
376	20230605	144300	418796405	4445	4455	4455	4445	2000
377	20230605	144200	409898340	4460	4460	4460	4460	0
378	20230605	144100	409898340	4460	4460	4460	4460	300
379	20230605	144000	408560340	4460	4460	4460	4460	0
380	20230605	143900	408560340	4460	4460	4460	4460	0
381	20230605	143800	408560340	4460	4460	4460	4460	0
382	20230605	143700	408560340	4460	4460	4460	4460	7
383	20230605	143600	408529120	4465	4465	4465	4465	0
384	20230605	143500	408529120	4465	4465	4465	4465	0
385	20230605	143400	408529120	4465	4465	4465	4465	0
386	20230605	143300	408529120	4465	4465	4465	4465	1
387	20230605	143200	408524655	4465	4465	4465	4465	0
388	20230605	143100	408524655	4465	4465	4465	4465	1
389	20230605	143000	408520190	4465	4465	4465	4465	0
390	20230605	142900	408520190	4465	4465	4465	4465	0
391	20230605	142800	408520190	4465	4465	4465	4465	1
392	20230605	142700	408515725	4450	4450	4450	4450	237
393	20230605	142600	407461075	4470	4465	4470	4465	5
394	20230605	142500	407438730	4465	4465	4465	4465	1200
395	20230605	142400	402080730	4455	4455	4455	4455	0
396	20230605	142300	402080730	4455	4455	4455	4455	0
397	20230605	142200	402080730	4455	4455	4455	4455	0
398	20230605	142100	402080730	4455	4455	4455	4455	0
399	20230605	142000	402080730	4455	4455	4455	4455	0
400	20230605	141900	402080730	4455	4455	4455	4455	1
401	20230605	141800	402076275	4450	4450	4450	4450	3
402	20230605	141700	402062925	4450	4450	4450	4450	2
403	20230605	141600	402054025	4450	4450	4450	4450	1
404	20230605	141500	402049575	4450	4450	4450	4450	0
405	20230605	141400	402049575	4450	4450	4450	4450	11
406	20230605	141300	402000625	4465	4465	4465	4465	0
407	20230605	141200	402000625	4465	4465	4465	4465	0
408	20230605	141100	402000625	4465	4465	4465	4465	0
409	20230605	141000	402000625	4465	4465	4465	4465	0
410	20230605	140900	402000625	4465	4465	4465	4465	0
411	20230605	140800	402000625	4465	4465	4465	4465	0
412	20230605	140700	402000625	4465	4465	4465	4465	0
413	20230605	140600	402000625	4465	4465	4465	4465	0
414	20230605	140500	402000625	4465	4465	4465	4465	1
415	20230605	140400	401996160	4445	4445	4445	4445	0
416	20230605	140300	401996160	4445	4455	4455	4445	50
417	20230605	140200	401773605	4475	4475	4475	4475	0
418	20230605	140100	401773605	4475	4475	4475	4475	0
419	20230605	140000	401773605	4475	4475	4475	4475	0
420	20230605	135900	401773605	4475	4475	4475	4475	0
421	20230605	135800	401773605	4475	4475	4475	4475	0
422	20230605	135700	401773605	4475	4475	4475	4475	0
423	20230605	135600	401773605	4475	4475	4475	4475	0
424	20230605	135500	401773605	4475	4475	4475	4475	1
425	20230605	135400	401769130	4475	4475	4475	4475	0
426	20230605	135300	401769130	4475	4475	4475	4475	0
427	20230605	135200	401769130	4475	4475	4475	4475	0
428	20230605	135100	401769130	4475	4475	4475	4475	0
429	20230605	135000	401769130	4475	4475	4475	4475	0
430	20230605	134900	401769130	4475	4475	4475	4475	0
431	20230605	134800	401769130	4475	4475	4475	4475	0
432	20230605	134700	401769130	4475	4475	4475	4475	0
433	20230605	134600	401769130	4475	4475	4475	4475	0
434	20230605	134500	401769130	4475	4475	4475	4475	0
435	20230605	134400	401769130	4475	4475	4475	4475	0
436	20230605	134300	401769130	4475	4475	4475	4475	0
437	20230605	134200	401769130	4475	4475	4475	4475	0
438	20230605	134100	401769130	4475	4475	4475	4475	0
439	20230605	134000	401769130	4475	4475	4475	4475	0
440	20230605	133900	401769130	4475	4475	4475	4475	0
441	20230605	133800	401769130	4475	4475	4475	4475	1
442	20230605	133700	401764655	4475	4475	4475	4475	0
443	20230605	133600	401764655	4475	4475	4475	4475	1
444	20230605	133500	401760180	4475	4465	4475	4440	6805
445	20230605	133400	371530110	4475	4475	4475	4475	0
446	20230605	133300	371530110	4475	4465	4475	4465	5
447	20230605	133200	371507755	4475	4475	4475	4475	0
448	20230605	133100	371507755	4475	4475	4475	4475	1
449	20230605	133000	371503280	4475	4475	4475	4475	0
450	20230605	132900	371503280	4475	4475	4475	4475	1
451	20230605	132800	371498805	4475	4475	4475	4475	1
452	20230605	132700	371494330	4480	4480	4480	4480	0
453	20230605	132600	371494330	4480	4470	4480	4470	3
454	20230605	132500	371480900	4470	4465	4470	4465	2
455	20230605	132400	371471965	4465	4465	4465	4465	0
456	20230605	132300	371471965	4465	4465	4465	4465	0
457	20230605	132200	371471965	4465	4465	4465	4465	1000
458	20230605	132100	367006965	4480	4480	4480	4480	0
459	20230605	132000	367006965	4480	4480	4480	4480	0
460	20230605	131900	367006965	4480	4450	4480	4450	3
461	20230605	131800	366993565	4465	4465	4465	4465	1
462	20230605	131700	366989100	4480	4480	4480	4480	1
463	20230605	131600	366984620	4480	4480	4480	4480	0
464	20230605	131500	366984620	4480	4470	4480	4470	31
465	20230605	131400	366845920	4475	4470	4475	4470	700
466	20230605	131300	363715500	4470	4470	4470	4470	3
467	20230605	131200	363702090	4450	4450	4475	4450	607
468	20230605	131100	360995405	4450	4450	4450	4450	2
469	20230605	131000	360986505	4450	4450	4450	4450	2
470	20230605	130900	360977605	4450	4450	4450	4450	2
471	20230605	130800	360968705	4450	4445	4450	4445	8
472	20230605	130700	360933140	4445	4445	4445	4445	11
473	20230605	130600	360884245	4450	4450	4450	4450	200
474	20230605	130500	359994245	4455	4455	4455	4455	100
475	20230605	130400	359548745	4455	4455	4455	4455	0
476	20230605	130300	359548745	4455	4455	4455	4455	1
477	20230605	130200	359544290	4445	4445	4445	4445	3
478	20230605	130100	359530955	4455	4455	4455	4455	0
479	20230605	130000	359530955	4455	4455	4455	4455	1
480	20230605	125900	359526500	4455	4455	4455	4455	0
481	20230605	125800	359526500	4455	4455	4455	4455	0
482	20230605	125700	359526500	4455	4450	4455	4450	4
483	20230605	125600	359508685	4445	4445	4445	4445	50
484	20230605	125500	359286435	4445	4445	4445	4445	0
485	20230605	125400	359286435	4445	4445	4445	4445	0
486	20230605	125300	359286435	4445	4445	4445	4445	2
487	20230605	125200	359277545	4445	4450	4450	4445	22
488	20230605	125100	359179650	4455	4455	4455	4455	50
489	20230605	125000	358956900	4455	4455	4455	4455	0
490	20230605	124900	358956900	4455	4455	4455	4455	0
491	20230605	124800	358956900	4455	4455	4455	4455	0
492	20230605	124700	358956900	4455	4455	4455	4455	0
493	20230605	124600	358956900	4455	4455	4455	4455	2
494	20230605	124500	358947990	4450	4450	4450	4450	4
495	20230605	124400	358930190	4450	4450	4450	4450	1
496	20230605	124300	358925740	4450	4450	4450	4450	500
497	20230605	124200	356700740	4460	4460	4460	4460	0
498	20230605	124100	356700740	4460	4460	4460	4460	0
499	20230605	124000	356700740	4460	4455	4460	4455	5
500	20230605	123900	356678455	4450	4450	4450	4450	0
501	20230605	123800	356678455	4450	4450	4450	4450	40
502	20230605	123700	356500455	4450	4450	4450	4450	0
503	20230605	123600	356500455	4450	4450	4450	4450	0
504	20230605	123500	356500455	4450	4450	4450	4450	0
505	20230605	123400	356500455	4450	4450	4450	4450	900
506	20230605	123300	352495455	4450	4450	4450	4450	0
507	20230605	123200	352495455	4450	4450	4450	4450	0
508	20230605	123100	352495455	4450	4450	4450	4450	994
509	20230605	123000	348072155	4450	4450	4450	4450	400
510	20230605	122900	346292155	4455	4455	4455	4455	501
511	20230605	122800	344060200	4460	4460	4460	4460	0
512	20230605	122700	344060200	4460	4460	4460	4460	0
513	20230605	122600	344060200	4460	4460	4460	4460	52
514	20230605	122500	343828280	4475	4475	4475	4475	3
515	20230605	122400	343814855	4475	4475	4475	4475	0
516	20230605	122300	343814855	4475	4475	4475	4475	0
517	20230605	122200	343814855	4475	4470	4475	4470	7
518	20230605	122100	343783550	4470	4470	4470	4470	1
519	20230605	122000	343779080	4460	4460	4460	4460	98
520	20230605	121900	343342000	4475	4475	4475	4475	0
521	20230605	121800	343342000	4475	4475	4475	4475	0
522	20230605	121700	343342000	4475	4475	4475	4475	1
523	20230605	121600	343337525	4470	4475	4475	4465	3
524	20230605	121500	343324115	4480	4460	4480	4460	6
525	20230605	121400	343297270	4460	4460	4460	4460	45
526	20230605	121300	343096570	4480	4480	4480	4480	0
527	20230605	121200	343096570	4480	4480	4480	4480	1
528	20230605	121100	343092090	4480	4470	4480	4470	2
529	20230605	121000	343083140	4480	4480	4480	4480	1
530	20230605	120900	343078660	4470	4470	4470	4470	1
531	20230605	120800	343074190	4455	4455	4455	4455	0
532	20230605	120700	343074190	4455	4465	4465	4455	58
533	20230605	120600	342815790	4480	4465	4480	4465	1577
534	20230605	120500	335757425	4470	4455	4470	4455	1277
535	20230605	120400	330051680	4465	4465	4465	4465	6
536	20230605	120300	330024890	4465	4465	4465	4465	5
537	20230605	120200	330002565	4455	4455	4455	4455	0
538	20230605	120100	330002565	4455	4455	4455	4455	24
539	20230605	120000	329895645	4455	4455	4455	4455	1000
540	20230605	115900	325440645	4455	4455	4455	4455	10
541	20230605	115800	325396095	4455	4455	4455	4455	135
542	20230605	115700	324794670	4455	4455	4455	4455	131
543	20230605	115600	324211065	4455	4455	4455	4455	0
544	20230605	115500	324211065	4455	4455	4455	4455	1
545	20230605	115400	324206610	4455	4455	4455	4455	0
546	20230605	115300	324206610	4455	4455	4455	4455	0
547	20230605	115200	324206610	4455	4455	4455	4455	0
548	20230605	115100	324206610	4455	4455	4455	4455	1
549	20230605	115000	324202155	4445	4445	4445	4445	0
550	20230605	114900	324202155	4445	4450	4450	4445	485
551	20230605	114800	322044480	4465	4465	4465	4465	0
552	20230605	114700	322044480	4465	4465	4465	4465	0
553	20230605	114600	322044480	4465	4465	4465	4465	1
554	20230605	114500	322040015	4455	4460	4460	4455	165
555	20230605	114400	321304825	4460	4465	4465	4460	1400
556	20230605	114300	315060775	4475	4475	4475	4475	1
557	20230605	114200	315056300	4465	4465	4465	4465	1300
558	20230605	114100	309251800	4470	4475	4475	4470	47
559	20230605	114000	309041655	4495	4495	4495	4495	0
560	20230605	113900	309041655	4495	4495	4495	4495	0
561	20230605	113800	309041655	4495	4490	4495	4490	5
562	20230605	113700	309019195	4485	4480	4485	4480	10
563	20230605	113600	308974350	4490	4490	4490	4490	0
564	20230605	113500	308974350	4490	4490	4490	4490	0
565	20230605	113400	308974350	4490	4490	4490	4490	200
566	20230605	113300	308076350	4495	4495	4495	4495	0
567	20230605	113200	308076350	4495	4495	4495	4495	0
568	20230605	113100	308076350	4495	4495	4495	4495	1
569	20230605	113000	308071855	4495	4495	4495	4495	0
570	20230605	112900	308071855	4495	4495	4495	4490	31
571	20230605	112800	307932515	4500	4500	4500	4500	0
572	20230605	112700	307932515	4500	4500	4500	4500	500
573	20230605	112600	305682515	4505	4505	4505	4505	0
574	20230605	112500	305682515	4505	4505	4505	4505	0
575	20230605	112400	305682515	4505	4505	4505	4505	0
576	20230605	112300	305682515	4505	4505	4505	4505	0
577	20230605	112200	305682515	4505	4505	4505	4505	0
578	20230605	112100	305682515	4505	4505	4505	4505	0
579	20230605	112000	305682515	4505	4505	4505	4505	0
580	20230605	111900	305682515	4505	4505	4505	4505	0
581	20230605	111800	305682515	4505	4505	4505	4505	0
582	20230605	111700	305682515	4505	4505	4505	4505	1
583	20230605	111600	305678010	4510	4510	4510	4510	0
584	20230605	111500	305678010	4510	4510	4510	4510	0
585	20230605	111400	305678010	4510	4510	4510	4510	1
586	20230605	111300	305673500	4475	4475	4475	4475	0
587	20230605	111200	305673500	4475	4475	4475	4475	16
588	20230605	111100	305601900	4515	4515	4515	4515	0
589	20230605	111000	305601900	4515	4515	4515	4515	0
590	20230605	110900	305601900	4515	4480	4515	4480	41
591	20230605	110800	305418185	4495	4495	4495	4495	6
592	20230605	110700	305391215	4495	4495	4495	4495	8
593	20230605	110600	305355255	4495	4510	4510	4495	427
594	20230605	110500	303435545	4515	4515	4515	4515	0
595	20230605	110400	303435545	4515	4515	4515	4515	0
596	20230605	110300	303435545	4515	4515	4515	4515	0
597	20230605	110200	303435545	4515	4515	4515	4515	0
598	20230605	110100	303435545	4515	4515	4515	4515	0
599	20230605	110000	303435545	4515	4510	4515	4510	202
600	20230605	105900	302524520	4510	4500	4510	4500	23
601	20230605	105800	302421005	4495	4490	4495	4490	1596
602	20230605	105700	295248510	4490	4490	4490	4490	0
603	20230605	105600	295248510	4490	4490	4490	4490	10
604	20230605	105500	295203610	4485	4485	4485	4485	1
605	20230605	105400	295199125	4485	4490	4490	4485	20
606	20230605	105300	295109420	4485	4485	4485	4485	1
607	20230605	105200	295104935	4490	4490	4490	4490	9
608	20230605	105100	295064525	4490	4490	4490	4490	0
609	20230605	105000	295064525	4490	4490	4490	4490	0
610	20230605	104900	295064525	4490	4485	4490	4485	2
611	20230605	104800	295055550	4495	4490	4495	4490	21
612	20230605	104700	294961255	4490	4470	4495	4470	547
613	20230605	104600	292507905	4480	4480	4480	4480	0
614	20230605	104500	292507905	4480	4480	4480	4480	0
615	20230605	104400	292507905	4480	4480	4480	4480	0
616	20230605	104300	292507905	4480	4480	4480	4480	0
617	20230605	104200	292507905	4480	4480	4480	4480	0
618	20230605	104100	292507905	4480	4465	4480	4465	3
619	20230605	104000	292494495	4480	4480	4480	4480	12
620	20230605	103900	292440735	4480	4480	4480	4480	0
621	20230605	103800	292440735	4480	4480	4480	4480	0
622	20230605	103700	292440735	4480	4480	4480	4480	0
623	20230605	103600	292440735	4480	4480	4480	4480	0
624	20230605	103500	292440735	4480	4480	4480	4480	0
625	20230605	103400	292440735	4480	4480	4480	4480	0
626	20230605	103300	292440735	4480	4480	4480	4480	1
627	20230605	103200	292436255	4455	4455	4455	4455	0
628	20230605	103100	292436255	4455	4455	4455	4455	0
629	20230605	103000	292436255	4455	4455	4455	4455	0
630	20230605	102900	292436255	4455	4455	4455	4455	0
631	20230605	102800	292436255	4455	4455	4455	4455	1
632	20230605	102700	292431800	4465	4465	4465	4465	0
633	20230605	102600	292431800	4465	4465	4465	4465	402
634	20230605	102500	290636870	4480	4475	4480	4475	2
635	20230605	102400	290627915	4465	4465	4465	4465	98
636	20230605	102300	290190345	4465	4465	4465	4465	1
637	20230605	102200	290185880	4450	4450	4450	4450	0
638	20230605	102100	290185880	4450	4450	4450	4450	0
639	20230605	102000	290185880	4450	4450	4450	4450	0
640	20230605	101900	290185880	4450	4450	4450	4450	0
641	20230605	101800	290185880	4450	4450	4450	4450	0
642	20230605	101700	290185880	4450	4450	4450	4450	50
643	20230605	101600	289963380	4450	4450	4450	4450	0
644	20230605	101500	289963380	4450	4450	4450	4450	0
645	20230605	101400	289963380	4450	4450	4450	4450	335
646	20230605	101300	288472630	4450	4450	4450	4450	0
647	20230605	101200	288472630	4450	4450	4450	4450	0
648	20230605	101100	288472630	4450	4450	4450	4450	1
649	20230605	101000	288468180	4435	4435	4435	4435	0
650	20230605	100900	288468180	4435	4455	4455	4435	1229
651	20230605	100800	283005910	4450	4450	4450	4450	0
652	20230605	100700	283005910	4450	4465	4465	4450	3006
653	20230605	100600	269629195	4450	4465	4465	4450	910
654	20230605	100500	265577695	4465	4465	4465	4465	1
655	20230605	100400	265573230	4450	4450	4450	4450	0
656	20230605	100300	265573230	4450	4450	4450	4450	43
657	20230605	100200	265381880	4450	4450	4450	4450	0
658	20230605	100100	265381880	4450	4450	4450	4450	50
659	20230605	100000	265159380	4465	4465	4465	4465	0
660	20230605	095900	265159380	4465	4465	4465	4465	1
661	20230605	095800	265154915	4450	4450	4450	4450	5000
662	20230605	095700	242904915	4450	4450	4450	4450	516
663	20230605	095600	240608715	4450	4450	4450	4450	1
664	20230605	095500	240604265	4450	4450	4450	4450	0
665	20230605	095400	240604265	4450	4450	4450	4450	4000
666	20230605	095300	222804265	4445	4445	4445	4445	0
667	20230605	095200	222804265	4445	4445	4445	4445	0
668	20230605	095100	222804265	4445	4450	4450	4445	2394
669	20230605	095000	212155970	4455	4465	4465	4455	106
670	20230605	094900	211683730	4465	4465	4465	4465	1
671	20230605	094800	211679265	4480	4480	4480	4480	0
672	20230605	094700	211679265	4480	4465	4480	4465	4
673	20230605	094600	211661360	4480	4480	4480	4480	0
674	20230605	094500	211661360	4480	4480	4480	4480	0
675	20230605	094400	211661360	4480	4480	4480	4480	1
676	20230605	094300	211656880	4490	4430	4490	4430	4560
677	20230605	094200	191363575	4425	4420	4425	4420	2827
678	20230605	094100	178865505	4415	4430	4430	4415	3615
679	20230605	094000	162877580	4435	4435	4435	4435	50
680	20230605	093900	162655830	4435	4435	4435	4435	0
681	20230605	093800	162655830	4435	4430	4435	4430	11
682	20230605	093700	162607095	4430	4435	4435	4430	12
683	20230605	093600	162553930	4435	4435	4435	4435	0
684	20230605	093500	162553930	4435	4430	4435	4430	900
685	20230605	093400	158564430	4435	4435	4435	4435	6
686	20230605	093300	158537820	4435	4435	4435	4435	0
687	20230605	093200	158537820	4435	4455	4455	4435	1210
688	20230605	093100	153169950	4455	4455	4455	4455	0
689	20230605	093000	153169950	4455	4445	4455	4445	500
690	20230605	092900	150947440	4445	4445	4445	4445	0
691	20230605	092800	150947440	4445	4445	4445	4445	0
692	20230605	092700	150947440	4445	4450	4455	4445	501
693	20230605	092600	148716995	4455	4455	4455	4455	0
694	20230605	092500	148716995	4455	4455	4455	4455	300
695	20230605	092400	147380495	4455	4455	4455	4455	0
696	20230605	092300	147380495	4455	4455	4455	4455	1
697	20230605	092200	147376040	4420	4420	4420	4420	0
698	20230605	092100	147376040	4420	4420	4420	4420	0
699	20230605	092000	147376040	4420	4420	4420	4420	0
700	20230605	091900	147376040	4420	4425	4425	4420	3156
701	20230605	091800	133420340	4455	4445	4460	4425	5092
702	20230605	091700	110777900	4440	4455	4455	4440	702
703	20230605	091600	107654780	4460	4460	4460	4460	0
704	20230605	091500	107654780	4460	4460	4460	4460	300
705	20230605	091400	106316780	4470	4470	4470	4470	0
706	20230605	091300	106316780	4470	4470	4470	4470	1
707	20230605	091200	106312310	4445	4445	4445	4445	500
708	20230605	091100	104089810	4450	4450	4450	4450	300
709	20230605	091000	102754810	4450	4450	4450	4450	436
710	20230605	090900	100814610	4450	4450	4450	4450	0
711	20230605	090800	100814610	4450	4450	4450	4450	0
712	20230605	090700	100814610	4450	4455	4455	4450	500
713	20230605	090600	98589490	4470	4455	4470	4455	1227
714	20230605	090500	93107020	4455	4450	4455	4450	357
715	20230605	090400	91517595	4435	4465	4465	4435	3083
716	20230605	090300	77808055	4470	4465	4470	4465	439
717	20230605	090200	75846160	4490	4495	4510	4475	3224
718	20230605	090100	61391260	4495	4535	4620	4495	5238
719	20230605	090000	37768805	4635	4690	4690	4515	8054