KissMeData/091440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194500	803027505	2430	2430	2430	2430	4899
3	20230605	194400	803027505	2430	2430	2430	2430	0
4	20230605	194300	803027505	2430	2430	2430	2430	0
5	20230605	194200	803027505	2430	2430	2430	2430	0
6	20230605	194100	803027505	2430	2430	2430	2430	0
7	20230605	194000	803027505	2430	2430	2430	2430	0
8	20230605	193900	803027505	2430	2430	2430	2430	0
9	20230605	193800	803027505	2430	2430	2430	2430	0
10	20230605	193700	803027505	2430	2430	2430	2430	0
11	20230605	193600	803027505	2430	2430	2430	2430	0
12	20230605	193500	803027505	2430	2430	2430	2430	0
13	20230605	193400	803027505	2430	2430	2430	2430	0
14	20230605	193300	803027505	2430	2430	2430	2430	0
15	20230605	193200	803027505	2430	2430	2430	2430	0
16	20230605	193100	803027505	2430	2430	2430	2430	0
17	20230605	193000	803027505	2430	2430	2430	2430	0
18	20230605	192900	803027505	2430	2430	2430	2430	0
19	20230605	192800	803027505	2430	2430	2430	2430	0
20	20230605	192700	803027505	2430	2430	2430	2430	0
21	20230605	192600	803027505	2430	2430	2430	2430	0
22	20230605	192500	803027505	2430	2430	2430	2430	0
23	20230605	192400	803027505	2430	2430	2430	2430	0
24	20230605	192300	803027505	2430	2430	2430	2430	0
25	20230605	192200	803027505	2430	2430	2430	2430	0
26	20230605	192100	803027505	2430	2430	2430	2430	0
27	20230605	192000	803027505	2430	2430	2430	2430	0
28	20230605	191900	803027505	2430	2430	2430	2430	0
29	20230605	191800	803027505	2430	2430	2430	2430	0
30	20230605	191700	803027505	2430	2430	2430	2430	0
31	20230605	191600	803027505	2430	2430	2430	2430	0
32	20230605	191500	803027505	2430	2430	2430	2430	4899
33	20230605	191400	803027505	2430	2430	2430	2430	0
34	20230605	191300	803027505	2430	2430	2430	2430	0
35	20230605	191200	803027505	2430	2430	2430	2430	0
36	20230605	191100	803027505	2430	2430	2430	2430	0
37	20230605	191000	803027505	2430	2430	2430	2430	0
38	20230605	190900	803027505	2430	2430	2430	2430	0
39	20230605	190800	803027505	2430	2430	2430	2430	0
40	20230605	190700	803027505	2430	2430	2430	2430	0
41	20230605	190600	803027505	2430	2430	2430	2430	0
42	20230605	190500	803027505	2430	2430	2430	2430	0
43	20230605	190400	803027505	2430	2430	2430	2430	0
44	20230605	190300	803027505	2430	2430	2430	2430	0
45	20230605	190200	803027505	2430	2430	2430	2430	0
46	20230605	190100	803027505	2430	2430	2430	2430	0
47	20230605	190000	803027505	2430	2430	2430	2430	0
48	20230605	185900	803027505	2430	2430	2430	2430	0
49	20230605	185800	803027505	2430	2430	2430	2430	0
50	20230605	185700	803027505	2430	2430	2430	2430	0
51	20230605	185600	803027505	2430	2430	2430	2430	0
52	20230605	185500	803027505	2430	2430	2430	2430	0
53	20230605	185400	803027505	2430	2430	2430	2430	0
54	20230605	185300	803027505	2430	2430	2430	2430	0
55	20230605	185200	803027505	2430	2430	2430	2430	0
56	20230605	185100	803027505	2430	2430	2430	2430	0
57	20230605	185000	803027505	2430	2430	2430	2430	0
58	20230605	184900	803027505	2430	2430	2430	2430	0
59	20230605	184800	803027505	2430	2430	2430	2430	0
60	20230605	184700	803027505	2430	2430	2430	2430	0
61	20230605	184600	803027505	2430	2430	2430	2430	0
62	20230605	184500	803027505	2430	2430	2430	2430	4899
63	20230605	184400	803027505	2430	2430	2430	2430	0
64	20230605	184300	803027505	2430	2430	2430	2430	0
65	20230605	184200	803027505	2430	2430	2430	2430	0
66	20230605	184100	803027505	2430	2430	2430	2430	0
67	20230605	184000	803027505	2430	2430	2430	2430	0
68	20230605	183900	803027505	2430	2430	2430	2430	0
69	20230605	183800	803027505	2430	2430	2430	2430	0
70	20230605	183700	803027505	2430	2430	2430	2430	0
71	20230605	183600	803027505	2430	2430	2430	2430	0
72	20230605	183500	803027505	2430	2430	2430	2430	0
73	20230605	183400	803027505	2430	2430	2430	2430	0
74	20230605	183300	803027505	2430	2430	2430	2430	0
75	20230605	183200	803027505	2430	2430	2430	2430	0
76	20230605	183100	803027505	2430	2430	2430	2430	0
77	20230605	183000	803027505	2430	2430	2430	2430	0
78	20230605	182900	803027505	2430	2430	2430	2430	0
79	20230605	182800	803027505	2430	2430	2430	2430	0
80	20230605	182700	803027505	2430	2430	2430	2430	0
81	20230605	182600	803027505	2430	2430	2430	2430	0
82	20230605	182500	803027505	2430	2430	2430	2430	0
83	20230605	182400	803027505	2430	2430	2430	2430	0
84	20230605	182300	803027505	2430	2430	2430	2430	0
85	20230605	182200	803027505	2430	2430	2430	2430	0
86	20230605	182100	803027505	2430	2430	2430	2430	0
87	20230605	182000	803027505	2430	2430	2430	2430	0
88	20230605	181900	803027505	2430	2430	2430	2430	0
89	20230605	181800	803027505	2430	2430	2430	2430	0
90	20230605	181700	803027505	2430	2430	2430	2430	0
91	20230605	181600	803027505	2430	2430	2430	2430	0
92	20230605	181500	803027505	2430	2430	2430	2430	4899
93	20230605	181400	803027505	2430	2430	2430	2430	0
94	20230605	181300	803027505	2430	2430	2430	2430	0
95	20230605	181200	803027505	2430	2430	2430	2430	0
96	20230605	181100	803027505	2430	2430	2430	2430	0
97	20230605	181000	803027505	2430	2430	2430	2430	0
98	20230605	180900	803027505	2430	2430	2430	2430	0
99	20230605	180800	803027505	2430	2430	2430	2430	0
100	20230605	180700	803027505	2430	2430	2430	2430	0
101	20230605	180600	803027505	2430	2430	2430	2430	0
102	20230605	180500	803027505	2430	2430	2430	2430	0
103	20230605	180400	803027505	2430	2430	2430	2430	0
104	20230605	180300	803027505	2430	2430	2430	2430	0
105	20230605	180200	803027505	2430	2430	2430	2430	0
106	20230605	180100	803027505	2430	2430	2430	2430	0
107	20230605	180000	803027505	2430	2430	2430	2430	0
108	20230605	175900	803027505	2430	2430	2430	2430	0
109	20230605	175800	803027505	2430	2430	2430	2430	0
110	20230605	175700	803027505	2430	2430	2430	2430	0
111	20230605	175600	803027505	2430	2430	2430	2430	0
112	20230605	175500	803027505	2430	2430	2430	2430	0
113	20230605	175400	803027505	2430	2430	2430	2430	0
114	20230605	175300	803027505	2430	2430	2430	2430	0
115	20230605	175200	803027505	2430	2430	2430	2430	0
116	20230605	175100	803027505	2430	2430	2430	2430	0
117	20230605	175000	803027505	2430	2430	2430	2430	0
118	20230605	174900	803027505	2430	2430	2430	2430	0
119	20230605	174800	803027505	2430	2430	2430	2430	0
120	20230605	174700	803027505	2430	2430	2430	2430	0
121	20230605	174600	803027505	2430	2430	2430	2430	0
122	20230605	174500	803027505	2430	2430	2430	2430	4899
123	20230605	174400	803027505	2430	2430	2430	2430	0
124	20230605	174300	803027505	2430	2430	2430	2430	0
125	20230605	174200	803027505	2430	2430	2430	2430	0
126	20230605	174100	803027505	2430	2430	2430	2430	0
127	20230605	174000	803027505	2430	2430	2430	2430	0
128	20230605	173900	803027505	2430	2430	2430	2430	0
129	20230605	173800	803027505	2430	2430	2430	2430	0
130	20230605	173700	803027505	2430	2430	2430	2430	0
131	20230605	173600	803027505	2430	2430	2430	2430	0
132	20230605	173500	803027505	2430	2430	2430	2430	0
133	20230605	173400	803027505	2430	2430	2430	2430	0
134	20230605	173300	803027505	2430	2430	2430	2430	0
135	20230605	173200	803027505	2430	2430	2430	2430	0
136	20230605	173100	803027505	2430	2430	2430	2430	0
137	20230605	173000	803027505	2430	2430	2430	2430	0
138	20230605	172900	803027505	2430	2430	2430	2430	0
139	20230605	172800	803027505	2430	2430	2430	2430	0
140	20230605	172700	803027505	2430	2430	2430	2430	0
141	20230605	172600	803027505	2430	2430	2430	2430	0
142	20230605	172500	803027505	2430	2430	2430	2430	0
143	20230605	172400	803027505	2430	2430	2430	2430	0
144	20230605	172300	803027505	2430	2430	2430	2430	0
145	20230605	172200	803027505	2430	2430	2430	2430	0
146	20230605	172100	803027505	2430	2430	2430	2430	0
147	20230605	172000	803027505	2430	2430	2430	2430	0
148	20230605	171900	803027505	2430	2430	2430	2430	0
149	20230605	171800	803027505	2430	2430	2430	2430	0
150	20230605	171700	803027505	2430	2430	2430	2430	0
151	20230605	171600	803027505	2430	2430	2430	2430	0
152	20230605	171500	803027505	2430	2430	2430	2430	4899
153	20230605	171400	803027505	2430	2430	2430	2430	0
154	20230605	171300	803027505	2430	2430	2430	2430	0
155	20230605	171200	803027505	2430	2430	2430	2430	0
156	20230605	171100	803027505	2430	2430	2430	2430	0
157	20230605	171000	803027505	2430	2430	2430	2430	0
158	20230605	170900	803027505	2430	2430	2430	2430	0
159	20230605	170800	803027505	2430	2430	2430	2430	0
160	20230605	170700	803027505	2430	2430	2430	2430	0
161	20230605	170600	803027505	2430	2430	2430	2430	0
162	20230605	170500	803027505	2430	2430	2430	2430	0
163	20230605	170400	803027505	2430	2430	2430	2430	0
164	20230605	170300	803027505	2430	2430	2430	2430	0
165	20230605	170200	803027505	2430	2430	2430	2430	0
166	20230605	170100	803027505	2430	2430	2430	2430	0
167	20230605	170000	803027505	2430	2430	2430	2430	0
168	20230605	165900	803027505	2430	2430	2430	2430	0
169	20230605	165800	803027505	2430	2430	2430	2430	0
170	20230605	165700	803027505	2430	2430	2430	2430	0
171	20230605	165600	803027505	2430	2430	2430	2430	0
172	20230605	165500	803027505	2430	2430	2430	2430	0
173	20230605	165400	803027505	2430	2430	2430	2430	0
174	20230605	165300	803027505	2430	2430	2430	2430	0
175	20230605	165200	803027505	2430	2430	2430	2430	0
176	20230605	165100	803027505	2430	2430	2430	2430	0
177	20230605	165000	803027505	2430	2430	2430	2430	0
178	20230605	164900	803027505	2430	2430	2430	2430	0
179	20230605	164800	803027505	2430	2430	2430	2430	0
180	20230605	164700	803027505	2430	2430	2430	2430	0
181	20230605	164600	803027505	2430	2430	2430	2430	0
182	20230605	164500	803027505	2430	2430	2430	2430	4899
183	20230605	164400	803027505	2430	2430	2430	2430	0
184	20230605	164300	803027505	2430	2430	2430	2430	0
185	20230605	164200	803027505	2430	2430	2430	2430	0
186	20230605	164100	803027505	2430	2430	2430	2430	0
187	20230605	164000	803027505	2430	2430	2430	2430	0
188	20230605	163900	803027505	2430	2430	2430	2430	0
189	20230605	163800	803027505	2430	2430	2430	2430	0
190	20230605	163700	803027505	2430	2430	2430	2430	0
191	20230605	163600	803027505	2430	2430	2430	2430	0
192	20230605	163500	803027505	2430	2430	2430	2430	0
193	20230605	163400	803027505	2430	2430	2430	2430	0
194	20230605	163300	803027505	2430	2430	2430	2430	0
195	20230605	163200	803027505	2430	2430	2430	2430	0
196	20230605	163100	803027505	2430	2430	2430	2430	0
197	20230605	163000	803027505	2430	2430	2430	2430	0
198	20230605	162900	803027505	2430	2430	2430	2430	0
199	20230605	162800	803027505	2430	2430	2430	2430	0
200	20230605	162700	803027505	2430	2430	2430	2430	0
201	20230605	162600	803027505	2430	2430	2430	2430	0
202	20230605	162500	803027505	2430	2430	2430	2430	0
203	20230605	162400	803027505	2430	2430	2430	2430	0
204	20230605	162300	803027505	2430	2430	2430	2430	0
205	20230605	162200	803027505	2430	2430	2430	2430	0
206	20230605	162100	803027505	2430	2430	2430	2430	0
207	20230605	162000	803027505	2430	2430	2430	2430	0
208	20230605	161900	803027505	2430	2430	2430	2430	0
209	20230605	161800	803027505	2430	2430	2430	2430	0
210	20230605	161700	803027505	2430	2430	2430	2430	0
211	20230605	161600	803027505	2430	2430	2430	2430	0
212	20230605	161500	803027505	2430	2430	2430	2430	4899
213	20230605	161400	803027505	2430	2430	2430	2430	0
214	20230605	161300	803027505	2430	2430	2430	2430	0
215	20230605	161200	803027505	2430	2430	2430	2430	0
216	20230605	161100	803027505	2430	2430	2430	2430	0
217	20230605	161000	803027505	2430	2430	2430	2430	0
218	20230605	160900	803027505	2430	2430	2430	2430	0
219	20230605	160800	803027505	2430	2430	2430	2430	0
220	20230605	160700	803027505	2430	2430	2430	2430	0
221	20230605	160600	803027505	2430	2430	2430	2430	0
222	20230605	160500	803027505	2430	2430	2430	2430	0
223	20230605	160400	803027505	2430	2430	2430	2430	0
224	20230605	160300	803027505	2430	2430	2430	2430	0
225	20230605	160200	803027505	2430	2430	2430	2430	0
226	20230605	160100	803027505	2430	2430	2430	2430	0
227	20230605	160000	803027505	2430	2430	2430	2430	0
228	20230605	155900	803027505	2430	2430	2430	2430	0
229	20230605	155800	803027505	2430	2430	2430	2430	0
230	20230605	155700	803027505	2430	2430	2430	2430	0
231	20230605	155600	803027505	2430	2430	2430	2430	0
232	20230605	155500	803027505	2430	2430	2430	2430	0
233	20230605	155400	803027505	2430	2430	2430	2430	0
234	20230605	155300	803027505	2430	2430	2430	2430	0
235	20230605	155200	803027505	2430	2430	2430	2430	0
236	20230605	155100	803027505	2430	2430	2430	2430	0
237	20230605	155000	803027505	2430	2430	2430	2430	0
238	20230605	154900	803027505	2430	2430	2430	2430	0
239	20230605	154800	803027505	2430	2430	2430	2430	0
240	20230605	154700	803027505	2430	2430	2430	2430	0
241	20230605	154600	803027505	2430	2430	2430	2430	0
242	20230605	154500	803027505	2430	2430	2430	2430	4899
243	20230605	154400	803027505	2430	2430	2430	2430	0
244	20230605	154300	803027505	2430	2430	2430	2430	0
245	20230605	154200	803027505	2430	2430	2430	2430	0
246	20230605	154100	803027505	2430	2430	2430	2430	0
247	20230605	154000	803027505	2430	2430	2430	2430	0
248	20230605	153900	803027505	2430	2430	2430	2430	0
249	20230605	153800	803027505	2430	2430	2430	2430	0
250	20230605	153700	803027505	2430	2430	2430	2430	0
251	20230605	153600	803027505	2430	2430	2430	2430	0
252	20230605	153500	803027505	2430	2430	2430	2430	0
253	20230605	153400	803027505	2430	2430	2430	2430	0
254	20230605	153300	803027505	2430	2430	2430	2430	0
255	20230605	153200	803027505	2430	2430	2430	2430	0
256	20230605	153100	803027505	2430	2430	2430	2430	0
257	20230605	153000	803027505	2430	2430	2430	2430	4899
258	20230605	152900	791122935	2445	2445	2445	2445	0
259	20230605	152800	791122935	2445	2445	2445	2445	0
260	20230605	152700	791122935	2445	2445	2445	2445	0
261	20230605	152600	791122935	2445	2445	2445	2445	0
262	20230605	152500	791122935	2445	2445	2445	2445	0
263	20230605	152400	791122935	2445	2445	2445	2445	0
264	20230605	152300	791122935	2445	2445	2445	2445	0
265	20230605	152200	791122935	2445	2445	2445	2445	0
266	20230605	152100	791122935	2445	2445	2445	2445	0
267	20230605	152000	791122935	2445	2445	2445	2445	0
268	20230605	151900	791122935	2445	2445	2445	2425	1361
269	20230605	151800	787814390	2435	2440	2445	2435	2324
270	20230605	151700	782145445	2445	2440	2445	2440	1002
271	20230605	151600	779700560	2440	2445	2445	2440	1779
272	20230605	151500	775355580	2455	2455	2455	2455	0
273	20230605	151400	775355580	2455	2455	2455	2455	0
274	20230605	151300	775355580	2455	2450	2455	2450	838
275	20230605	151200	773299980	2450	2450	2450	2450	952
276	20230605	151100	770967580	2450	2455	2455	2450	670
277	20230605	151000	769326075	2450	2450	2460	2450	1272
278	20230605	150900	766209640	2450	2445	2460	2445	52
279	20230605	150800	766082040	2450	2455	2460	2445	255
280	20230605	150700	765458530	2460	2445	2460	2445	307
281	20230605	150600	764706385	2445	2460	2460	2445	20
282	20230605	150500	764657200	2460	2445	2460	2445	225
283	20230605	150400	764107060	2445	2455	2455	2445	5000
284	20230605	150300	751858745	2460	2460	2460	2460	18
285	20230605	150200	751814465	2455	2455	2455	2455	0
286	20230605	150100	751814465	2455	2455	2455	2455	713
287	20230605	150000	750064050	2460	2460	2460	2460	0
288	20230605	145900	750064050	2460	2460	2460	2460	2
289	20230605	145800	750059130	2460	2460	2460	2460	9
290	20230605	145700	750036990	2460	2460	2460	2460	0
291	20230605	145600	750036990	2460	2460	2460	2460	10
292	20230605	145500	750012390	2460	2470	2470	2460	541
293	20230605	145400	748678685	2460	2460	2460	2460	71
294	20230605	145300	748504025	2460	2460	2460	2460	0
295	20230605	145200	748504025	2460	2460	2460	2455	1254
296	20230605	145100	745419385	2460	2460	2460	2460	30
297	20230605	145000	745345585	2460	2460	2460	2460	149
298	20230605	144900	744979045	2470	2470	2470	2470	578
299	20230605	144800	743551385	2470	2470	2470	2470	0
300	20230605	144700	743551385	2470	2470	2470	2470	640
301	20230605	144600	741970585	2470	2470	2470	2470	300
302	20230605	144500	741229585	2470	2470	2470	2470	407
303	20230605	144400	740224295	2455	2455	2455	2455	0
304	20230605	144300	740224295	2455	2455	2455	2455	10
305	20230605	144200	740199745	2455	2465	2465	2455	43
306	20230605	144100	740093770	2470	2470	2470	2470	0
307	20230605	144000	740093770	2470	2470	2470	2470	0
308	20230605	143900	740093770	2470	2455	2470	2455	300
309	20230605	143800	739355020	2455	2455	2455	2455	252
310	20230605	143700	738736360	2455	2455	2455	2455	149
311	20230605	143600	738370565	2455	2460	2460	2455	24
312	20230605	143500	738311595	2460	2460	2460	2460	2036
313	20230605	143400	733303035	2460	2480	2480	2460	531
314	20230605	143300	731994255	2460	2465	2465	2460	477
315	20230605	143200	730820280	2475	2480	2480	2475	1156
316	20230605	143100	727953920	2490	2490	2490	2490	126
317	20230605	143000	727640180	2480	2480	2480	2480	40
318	20230605	142900	727540980	2495	2495	2495	2495	4630
319	20230605	142800	715989130	2495	2495	2495	2495	23
320	20230605	142700	715931745	2495	2495	2495	2495	0
321	20230605	142600	715931745	2495	2495	2495	2495	0
322	20230605	142500	715931745	2495	2490	2495	2485	1899
323	20230605	142400	711203275	2490	2470	2490	2470	2970
324	20230605	142300	703853645	2470	2470	2470	2470	51
325	20230605	142200	703727675	2475	2470	2475	2470	608
326	20230605	142100	702225910	2470	2470	2470	2470	1
327	20230605	142000	702223440	2455	2465	2465	2455	2643
328	20230605	141900	695723275	2465	2465	2465	2465	0
329	20230605	141800	695723275	2465	2465	2465	2465	86
330	20230605	141700	695511285	2475	2470	2475	2470	127
331	20230605	141600	695197020	2470	2460	2475	2460	307
332	20230605	141500	694437290	2475	2460	2475	2460	76
333	20230605	141400	694249205	2460	2475	2475	2460	944
334	20230605	141300	691921780	2475	2480	2480	2470	3857
335	20230605	141200	682376375	2480	2480	2480	2480	1068
336	20230605	141100	679727735	2490	2490	2490	2490	311
337	20230605	141000	678953345	2485	2490	2490	2485	1765
338	20230605	140900	674565570	2495	2490	2495	2490	875
339	20230605	140800	672385645	2495	2495	2500	2495	2470
340	20230605	140700	666217995	2495	2510	2510	2495	2158
341	20230605	140600	660821425	2510	2510	2510	2510	1842
342	20230605	140500	656198005	2515	2505	2515	2505	4698
343	20230605	140400	644411220	2495	2505	2510	2495	2045
344	20230605	140300	639289950	2500	2500	2500	2500	0
345	20230605	140200	639289950	2500	2500	2500	2500	219
346	20230605	140100	638742450	2500	2500	2500	2500	9
347	20230605	140000	638719950	2490	2505	2505	2490	111
348	20230605	135900	638442545	2505	2500	2505	2485	3219
349	20230605	135800	630389835	2500	2500	2500	2500	1053
350	20230605	135700	627757335	2485	2495	2500	2485	7838
351	20230605	135600	608187960	2490	2495	2495	2490	293
352	20230605	135500	607457450	2495	2490	2495	2485	556
353	20230605	135400	606070310	2495	2480	2495	2480	2572
354	20230605	135300	599683010	2485	2485	2485	2485	50
355	20230605	135200	599558760	2490	2480	2490	2480	1405
356	20230605	135100	596062905	2475	2485	2485	2475	6600
357	20230605	135000	579680445	2485	2490	2490	2480	2226
358	20230605	134900	574150525	2485	2495	2495	2485	1400
359	20230605	134800	570658685	2495	2495	2495	2495	2868
360	20230605	134700	563503025	2495	2480	2495	2480	7722
361	20230605	134600	544317585	2475	2475	2475	2465	122
362	20230605	134500	544016085	2480	2475	2480	2475	2072
363	20230605	134400	538887765	2475	2470	2480	2470	2904
364	20230605	134300	531691195	2470	2470	2480	2465	6705
365	20230605	134200	515128235	2485	2475	2485	2470	3389
366	20230605	134100	506736985	2495	2490	2495	2490	347
367	20230605	134000	505872855	2490	2475	2500	2475	2022
368	20230605	133900	500855810	2475	2460	2475	2455	1270
369	20230605	133800	497730065	2465	2475	2475	2460	2040
370	20230605	133700	492693480	2475	2470	2475	2470	47
371	20230605	133600	492577385	2470	2470	2475	2460	4774
372	20230605	133500	480824115	2470	2480	2480	2470	1890
373	20230605	133400	476143765	2480	2485	2485	2480	1046
374	20230605	133300	473549680	2485	2475	2495	2475	2525
375	20230605	133200	467271765	2480	2480	2485	2480	3237
376	20230605	133100	459240420	2480	2485	2485	2480	387
377	20230605	133000	458279495	2485	2485	2485	2485	77
378	20230605	132900	458088150	2485	2510	2510	2485	7100
379	20230605	132800	440367345	2510	2510	2515	2500	4625
380	20230605	132700	428775675	2510	2515	2515	2500	1398
381	20230605	132600	425278615	2515	2500	2515	2500	5478
382	20230605	132500	411542315	2510	2515	2515	2505	1871
383	20230605	132400	406839390	2515	2495	2520	2495	15707
384	20230605	132300	367485585	2495	2500	2500	2490	3063
385	20230605	132200	359836535	2500	2495	2500	2490	5265
386	20230605	132100	346677385	2500	2485	2500	2485	4427
387	20230605	132000	335641220	2485	2480	2500	2475	9049
388	20230605	131900	313076675	2480	2465	2480	2465	3079
389	20230605	131800	305448205	2465	2445	2465	2435	1954
390	20230605	131700	300645310	2445	2435	2445	2435	854
391	20230605	131600	298559385	2425	2425	2425	2425	0
392	20230605	131500	298559385	2425	2435	2440	2425	39
393	20230605	131400	298464585	2435	2440	2440	2435	307
394	20230605	131300	297716950	2440	2435	2445	2435	652
395	20230605	131200	296126455	2430	2430	2430	2430	106
396	20230605	131100	295868875	2410	2410	2410	2410	0
397	20230605	131000	295868875	2410	2410	2410	2410	329
398	20230605	130900	295075985	2405	2435	2435	2405	2500
399	20230605	130800	289042485	2440	2435	2440	2435	137
400	20230605	130700	288708390	2435	2445	2455	2435	455
401	20230605	130600	287596005	2455	2445	2455	2445	57
402	20230605	130500	287456530	2460	2455	2460	2455	2168
403	20230605	130400	282133685	2455	2455	2455	2455	108
404	20230605	130300	281868545	2455	2450	2455	2450	756
405	20230605	130200	280016295	2450	2440	2450	2440	1795
406	20230605	130100	275625670	2440	2430	2445	2430	254
407	20230605	130000	275006660	2435	2430	2435	2430	31
408	20230605	125900	274931310	2430	2430	2430	2430	214
409	20230605	125800	274411290	2430	2430	2430	2430	18
410	20230605	125700	274367550	2420	2420	2420	2420	49
411	20230605	125600	274248970	2430	2425	2430	2425	11
412	20230605	125500	274222255	2425	2425	2425	2425	0
413	20230605	125400	274222255	2425	2425	2425	2425	4
414	20230605	125300	274212555	2430	2420	2430	2420	279
415	20230605	125200	273535435	2425	2425	2425	2425	0
416	20230605	125100	273535435	2425	2425	2425	2425	0
417	20230605	125000	273535435	2425	2425	2425	2425	0
418	20230605	124900	273535435	2425	2420	2425	2420	115
419	20230605	124800	273256595	2425	2420	2425	2420	8
420	20230605	124700	273237230	2425	2420	2425	2420	189
421	20230605	124600	272779010	2425	2420	2425	2420	58
422	20230605	124500	272638455	2415	2415	2415	2410	519
423	20230605	124400	271385205	2415	2415	2415	2415	16
424	20230605	124300	271346565	2395	2400	2400	2395	524
425	20230605	124200	270089085	2400	2405	2405	2400	1250
426	20230605	124100	267087630	2415	2415	2415	2415	0
427	20230605	124000	267087630	2415	2415	2415	2415	0
428	20230605	123900	267087630	2415	2415	2415	2415	0
429	20230605	123800	267087630	2415	2415	2415	2415	0
430	20230605	123700	267087630	2415	2415	2415	2415	0
431	20230605	123600	267087630	2415	2415	2415	2415	0
432	20230605	123500	267087630	2415	2415	2415	2415	0
433	20230605	123400	267087630	2415	2415	2415	2415	5
434	20230605	123300	267075555	2415	2415	2415	2415	0
435	20230605	123200	267075555	2415	2415	2415	2415	0
436	20230605	123100	267075555	2415	2415	2415	2415	0
437	20230605	123000	267075555	2415	2415	2415	2415	0
438	20230605	122900	267075555	2415	2415	2415	2415	1
439	20230605	122800	267073140	2410	2410	2410	2410	0
440	20230605	122700	267073140	2410	2400	2415	2400	152
441	20230605	122600	266708315	2395	2395	2395	2395	0
442	20230605	122500	266708315	2395	2400	2400	2395	653
443	20230605	122400	265142440	2400	2400	2400	2400	360
444	20230605	122300	264278440	2400	2405	2405	2400	70
445	20230605	122200	264110435	2415	2415	2415	2415	85
446	20230605	122100	263905160	2415	2415	2415	2415	0
447	20230605	122000	263905160	2415	2415	2415	2415	3
448	20230605	121900	263897915	2415	2415	2415	2415	1
449	20230605	121800	263895500	2400	2400	2400	2400	0
450	20230605	121700	263895500	2400	2400	2400	2400	0
451	20230605	121600	263895500	2400	2400	2400	2400	0
452	20230605	121500	263895500	2400	2400	2400	2400	0
453	20230605	121400	263895500	2400	2400	2400	2400	0
454	20230605	121300	263895500	2400	2400	2400	2400	0
455	20230605	121200	263895500	2400	2400	2400	2400	910
456	20230605	121100	261711500	2400	2400	2400	2400	0
457	20230605	121000	261711500	2400	2400	2400	2400	0
458	20230605	120900	261711500	2400	2400	2400	2400	0
459	20230605	120800	261711500	2400	2400	2400	2400	0
460	20230605	120700	261711500	2400	2400	2400	2400	0
461	20230605	120600	261711500	2400	2400	2400	2400	0
462	20230605	120500	261711500	2400	2415	2415	2400	594
463	20230605	120400	260283860	2410	2410	2410	2410	2
464	20230605	120300	260279040	2405	2410	2410	2405	2
465	20230605	120200	260274225	2405	2405	2405	2405	469
466	20230605	120100	259146280	2410	2410	2410	2410	241
467	20230605	120000	258565470	2410	2410	2410	2410	1
468	20230605	115900	258563060	2415	2415	2415	2415	1
469	20230605	115800	258560645	2415	2415	2415	2415	3
470	20230605	115700	258553400	2415	2415	2415	2415	0
471	20230605	115600	258553400	2415	2415	2415	2415	0
472	20230605	115500	258553400	2415	2415	2415	2415	0
473	20230605	115400	258553400	2415	2415	2415	2415	0
474	20230605	115300	258553400	2415	2415	2415	2415	0
475	20230605	115200	258553400	2415	2415	2415	2415	0
476	20230605	115100	258553400	2415	2415	2415	2415	14
477	20230605	115000	258519590	2410	2410	2410	2410	296
478	20230605	114900	257806230	2415	2415	2415	2415	0
479	20230605	114800	257806230	2415	2415	2415	2415	0
480	20230605	114700	257806230	2415	2420	2420	2415	124
481	20230605	114600	257506750	2420	2420	2420	2420	0
482	20230605	114500	257506750	2420	2420	2420	2420	0
483	20230605	114400	257506750	2420	2420	2420	2420	5
484	20230605	114300	257494650	2425	2425	2425	2425	0
485	20230605	114200	257494650	2425	2425	2425	2425	10
486	20230605	114100	257470400	2430	2430	2430	2430	600
487	20230605	114000	256012400	2430	2430	2430	2430	0
488	20230605	113900	256012400	2430	2430	2430	2430	3
489	20230605	113800	256005110	2415	2420	2420	2410	736
490	20230605	113700	254228820	2420	2420	2420	2420	26
491	20230605	113600	254165900	2420	2420	2420	2420	58
492	20230605	113500	254025540	2430	2430	2430	2430	0
493	20230605	113400	254025540	2430	2430	2430	2430	42
494	20230605	113300	253923480	2430	2430	2430	2430	0
495	20230605	113200	253923480	2430	2430	2430	2430	500
496	20230605	113100	252708480	2430	2430	2430	2430	0
497	20230605	113000	252708480	2430	2430	2430	2430	320
498	20230605	112900	251930880	2430	2440	2440	2430	1027
499	20230605	112800	249431065	2440	2440	2440	2440	0
500	20230605	112700	249431065	2440	2440	2440	2440	0
501	20230605	112600	249431065	2440	2440	2440	2440	891
502	20230605	112500	247257025	2440	2440	2440	2440	101
503	20230605	112400	247010585	2440	2440	2440	2440	7
504	20230605	112300	246993505	2440	2440	2440	2440	2
505	20230605	112200	246988625	2435	2435	2435	2435	462
506	20230605	112100	245863655	2435	2435	2435	2435	0
507	20230605	112000	245863655	2435	2435	2435	2435	0
508	20230605	111900	245863655	2435	2430	2435	2430	253
509	20230605	111800	245248355	2430	2430	2430	2430	4
510	20230605	111700	245238635	2420	2420	2420	2420	0
511	20230605	111600	245238635	2420	2420	2420	2420	315
512	20230605	111500	244476335	2420	2420	2435	2420	563
513	20230605	111400	243113660	2430	2425	2430	2425	700
514	20230605	111300	241414270	2415	2425	2425	2415	1100
515	20230605	111200	238747770	2425	2425	2425	2425	10
516	20230605	111100	238723520	2425	2425	2425	2425	0
517	20230605	111000	238723520	2425	2425	2425	2425	3
518	20230605	110900	238716245	2425	2425	2425	2425	0
519	20230605	110800	238716245	2425	2425	2425	2425	7
520	20230605	110700	238699270	2425	2410	2425	2410	151
521	20230605	110600	238333795	2410	2410	2410	2410	101
522	20230605	110500	238090385	2410	2410	2410	2410	100
523	20230605	110400	237849385	2410	2410	2410	2410	320
524	20230605	110300	237078185	2410	2410	2410	2410	2
525	20230605	110200	237073365	2420	2415	2420	2415	8
526	20230605	110100	237054030	2415	2410	2415	2410	163
527	20230605	110000	236661185	2410	2410	2410	2410	7
528	20230605	105900	236644315	2410	2415	2415	2410	27
529	20230605	105800	236579145	2425	2415	2425	2415	171
530	20230605	105700	236165330	2425	2400	2425	2400	105
531	20230605	105600	235913245	2400	2400	2400	2400	0
532	20230605	105500	235913245	2400	2400	2400	2400	28
533	20230605	105400	235846045	2400	2400	2400	2400	0
534	20230605	105300	235846045	2400	2400	2400	2400	700
535	20230605	105200	234166045	2400	2425	2425	2400	1003
536	20230605	105100	231755625	2435	2425	2435	2425	350
537	20230605	105000	230906125	2435	2430	2465	2430	1847
538	20230605	104900	226401095	2425	2400	2425	2400	4931
539	20230605	104800	214502575	2400	2395	2400	2395	74
540	20230605	104700	214325060	2390	2390	2390	2390	10
541	20230605	104600	214301160	2390	2395	2395	2390	1537
542	20230605	104500	210620315	2395	2395	2395	2395	0
543	20230605	104400	210620315	2395	2395	2395	2395	0
544	20230605	104300	210620315	2395	2395	2395	2395	11
545	20230605	104200	210593970	2395	2395	2395	2395	0
546	20230605	104100	210593970	2395	2395	2395	2395	324
547	20230605	104000	209817990	2405	2405	2405	2405	0
548	20230605	103900	209817990	2405	2405	2405	2405	0
549	20230605	103800	209817990	2405	2405	2405	2405	0
550	20230605	103700	209817990	2405	2405	2405	2405	50
551	20230605	103600	209697740	2405	2405	2405	2405	3
552	20230605	103500	209690525	2410	2410	2410	2410	0
553	20230605	103400	209690525	2410	2400	2410	2395	478
554	20230605	103300	208544615	2400	2400	2400	2400	1
555	20230605	103200	208542215	2400	2410	2410	2400	79
556	20230605	103100	208352555	2410	2410	2410	2410	83
557	20230605	103000	208152525	2410	2410	2410	2410	5
558	20230605	102900	208140475	2395	2395	2395	2395	1
559	20230605	102800	208138080	2395	2405	2410	2395	1315
560	20230605	102700	204975340	2395	2400	2400	2395	121
561	20230605	102600	204685440	2405	2410	2410	2405	583
562	20230605	102500	203282915	2405	2405	2405	2405	0
563	20230605	102400	203282915	2405	2405	2405	2405	0
564	20230605	102300	203282915	2405	2400	2405	2400	330
565	20230605	102200	202489310	2400	2400	2400	2400	191
566	20230605	102100	202030910	2400	2400	2400	2400	319
567	20230605	102000	201265310	2400	2400	2400	2400	202
568	20230605	101900	200780510	2390	2390	2390	2390	0
569	20230605	101800	200780510	2390	2390	2390	2390	0
570	20230605	101700	200780510	2390	2390	2390	2390	200
571	20230605	101600	200302510	2400	2400	2400	2400	137
572	20230605	101500	199973710	2400	2400	2400	2400	0
573	20230605	101400	199973710	2400	2400	2400	2400	0
574	20230605	101300	199973710	2400	2390	2400	2390	353
575	20230605	101200	199129015	2390	2380	2390	2380	28
576	20230605	101100	199062345	2380	2380	2385	2380	102
577	20230605	101000	198819245	2385	2385	2385	2385	71
578	20230605	100900	198649910	2385	2375	2385	2370	127
579	20230605	100800	198348405	2385	2370	2385	2370	53
580	20230605	100700	198222045	2370	2370	2370	2370	0
581	20230605	100600	198222045	2370	2370	2370	2370	1004
582	20230605	100500	195842565	2395	2375	2395	2370	2310
583	20230605	100400	190357890	2380	2380	2380	2380	231
584	20230605	100300	189808110	2380	2390	2390	2380	2218
585	20230605	100200	184527375	2390	2390	2390	2390	0
586	20230605	100100	184527375	2390	2390	2390	2390	0
587	20230605	100000	184527375	2390	2390	2390	2390	0
588	20230605	095900	184527375	2390	2390	2390	2390	0
589	20230605	095800	184527375	2390	2390	2390	2390	50
590	20230605	095700	184407875	2390	2390	2390	2390	1
591	20230605	095600	184405485	2395	2395	2395	2395	0
592	20230605	095500	184405485	2395	2375	2395	2375	509
593	20230605	095400	183188070	2375	2375	2375	2375	813
594	20230605	095300	181257195	2375	2375	2375	2375	464
595	20230605	095200	180155195	2380	2380	2380	2380	609
596	20230605	095100	178705775	2380	2380	2380	2380	30
597	20230605	095000	178634375	2380	2380	2380	2380	0
598	20230605	094900	178634375	2380	2380	2380	2380	1000
599	20230605	094800	176254375	2380	2380	2380	2380	1
600	20230605	094700	176251995	2390	2390	2390	2390	0
601	20230605	094600	176251995	2390	2390	2390	2390	0
602	20230605	094500	176251995	2390	2390	2390	2390	0
603	20230605	094400	176251995	2390	2390	2390	2390	589
604	20230605	094300	174844285	2390	2385	2390	2385	225
605	20230605	094200	174307530	2390	2385	2390	2385	80
606	20230605	094100	174116350	2375	2375	2375	2375	100
607	20230605	094000	173878850	2380	2380	2380	2380	0
608	20230605	093900	173878850	2380	2380	2380	2380	10
609	20230605	093800	173855050	2385	2360	2390	2360	97
610	20230605	093700	173624625	2375	2375	2375	2375	11
611	20230605	093600	173598500	2375	2375	2375	2375	1812
612	20230605	093500	169295000	2355	2360	2360	2355	4879
613	20230605	093400	157785560	2360	2375	2375	2360	4545
614	20230605	093300	147028665	2380	2380	2380	2380	42
615	20230605	093200	146928705	2380	2390	2390	2380	1047
616	20230605	093100	144436375	2385	2385	2385	2385	500
617	20230605	093000	143243875	2385	2380	2385	2380	1100
618	20230605	092900	140623875	2385	2380	2385	2380	470
619	20230605	092800	139505265	2380	2375	2385	2375	2338
620	20230605	092700	133952485	2385	2375	2385	2375	82
621	20230605	092600	133757720	2385	2375	2385	2375	402
622	20230605	092500	132802930	2375	2375	2375	2375	86
623	20230605	092400	132598680	2360	2360	2360	2360	0
624	20230605	092300	132598680	2360	2365	2365	2360	594
625	20230605	092200	131195060	2370	2370	2370	2370	20
626	20230605	092100	131147660	2375	2370	2375	2365	5487
627	20230605	092000	118158975	2370	2375	2375	2350	7880
628	20230605	091900	99508675	2380	2385	2385	2380	2316
629	20230605	091800	93993775	2385	2390	2395	2385	1302
630	20230605	091700	90884690	2395	2395	2395	2395	0
631	20230605	091600	90884690	2395	2395	2395	2395	12
632	20230605	091500	90855950	2390	2395	2395	2390	799
633	20230605	091400	88944845	2390	2390	2390	2380	3259
634	20230605	091300	81165730	2395	2395	2400	2395	358
635	20230605	091200	80308315	2400	2410	2415	2390	1670
636	20230605	091100	76302785	2410	2400	2410	2400	878
637	20230605	091000	74195555	2390	2415	2415	2380	5557
638	20230605	090900	60895890	2410	2415	2415	2410	1830
639	20230605	090800	56480590	2415	2415	2415	2405	2299
640	20230605	090700	50940580	2415	2420	2420	2415	1367
641	20230605	090600	47633030	2420	2420	2420	2420	191
642	20230605	090500	47170810	2435	2435	2435	2435	122
643	20230605	090400	46873740	2425	2425	2445	2425	3928
644	20230605	090300	37341930	2425	2430	2430	2425	90
645	20230605	090200	37123250	2425	2445	2450	2425	1535
646	20230605	090100	33378740	2440	2475	2475	2440	9322
647	20230605	090000	10441535	2500	2470	2500	2470	4227