KissMeData/020710/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	228556470	4430	4430	4430	4430	2515
3	20230605	191100	228556470	4430	4430	4430	4430	0
4	20230605	191000	228556470	4430	4430	4430	4430	0
5	20230605	190900	228556470	4430	4430	4430	4430	0
6	20230605	190800	228556470	4430	4430	4430	4430	0
7	20230605	190700	228556470	4430	4430	4430	4430	0
8	20230605	190600	228556470	4430	4430	4430	4430	0
9	20230605	190500	228556470	4430	4430	4430	4430	0
10	20230605	190400	228556470	4430	4430	4430	4430	0
11	20230605	190300	228556470	4430	4430	4430	4430	0
12	20230605	190200	228556470	4430	4430	4430	4430	0
13	20230605	190100	228556470	4430	4430	4430	4430	0
14	20230605	190000	228556470	4430	4430	4430	4430	0
15	20230605	185900	228556470	4430	4430	4430	4430	0
16	20230605	185800	228556470	4430	4430	4430	4430	0
17	20230605	185700	228556470	4430	4430	4430	4430	0
18	20230605	185600	228556470	4430	4430	4430	4430	0
19	20230605	185500	228556470	4430	4430	4430	4430	0
20	20230605	185400	228556470	4430	4430	4430	4430	0
21	20230605	185300	228556470	4430	4430	4430	4430	0
22	20230605	185200	228556470	4430	4430	4430	4430	0
23	20230605	185100	228556470	4430	4430	4430	4430	0
24	20230605	185000	228556470	4430	4430	4430	4430	0
25	20230605	184900	228556470	4430	4430	4430	4430	0
26	20230605	184800	228556470	4430	4430	4430	4430	0
27	20230605	184700	228556470	4430	4430	4430	4430	0
28	20230605	184600	228556470	4430	4430	4430	4430	0
29	20230605	184500	228556470	4430	4430	4430	4430	0
30	20230605	184400	228556470	4430	4430	4430	4430	0
31	20230605	184300	228556470	4430	4430	4430	4430	0
32	20230605	184200	228556470	4430	4430	4430	4430	2515
33	20230605	184100	228556470	4430	4430	4430	4430	0
34	20230605	184000	228556470	4430	4430	4430	4430	0
35	20230605	183900	228556470	4430	4430	4430	4430	0
36	20230605	183800	228556470	4430	4430	4430	4430	0
37	20230605	183700	228556470	4430	4430	4430	4430	0
38	20230605	183600	228556470	4430	4430	4430	4430	0
39	20230605	183500	228556470	4430	4430	4430	4430	0
40	20230605	183400	228556470	4430	4430	4430	4430	0
41	20230605	183300	228556470	4430	4430	4430	4430	0
42	20230605	183200	228556470	4430	4430	4430	4430	0
43	20230605	183100	228556470	4430	4430	4430	4430	0
44	20230605	183000	228556470	4430	4430	4430	4430	0
45	20230605	182900	228556470	4430	4430	4430	4430	0
46	20230605	182800	228556470	4430	4430	4430	4430	0
47	20230605	182700	228556470	4430	4430	4430	4430	0
48	20230605	182600	228556470	4430	4430	4430	4430	0
49	20230605	182500	228556470	4430	4430	4430	4430	0
50	20230605	182400	228556470	4430	4430	4430	4430	0
51	20230605	182300	228556470	4430	4430	4430	4430	0
52	20230605	182200	228556470	4430	4430	4430	4430	0
53	20230605	182100	228556470	4430	4430	4430	4430	0
54	20230605	182000	228556470	4430	4430	4430	4430	0
55	20230605	181900	228556470	4430	4430	4430	4430	0
56	20230605	181800	228556470	4430	4430	4430	4430	0
57	20230605	181700	228556470	4430	4430	4430	4430	0
58	20230605	181600	228556470	4430	4430	4430	4430	0
59	20230605	181500	228556470	4430	4430	4430	4430	0
60	20230605	181400	228556470	4430	4430	4430	4430	0
61	20230605	181300	228556470	4430	4430	4430	4430	0
62	20230605	181200	228556470	4430	4430	4430	4430	2515
63	20230605	181100	228556470	4430	4430	4430	4430	0
64	20230605	181000	228556470	4430	4430	4430	4430	0
65	20230605	180900	228556470	4430	4430	4430	4430	0
66	20230605	180800	228556470	4430	4430	4430	4430	0
67	20230605	180700	228556470	4430	4430	4430	4430	0
68	20230605	180600	228556470	4430	4430	4430	4430	0
69	20230605	180500	228556470	4430	4430	4430	4430	0
70	20230605	180400	228556470	4430	4430	4430	4430	0
71	20230605	180300	228556470	4430	4430	4430	4430	0
72	20230605	180200	228556470	4430	4430	4430	4430	0
73	20230605	180100	228556470	4430	4430	4430	4430	0
74	20230605	180000	228556470	4430	4430	4430	4430	0
75	20230605	175900	228556470	4430	4430	4430	4430	0
76	20230605	175800	228556470	4430	4430	4430	4430	0
77	20230605	175700	228556470	4430	4430	4430	4430	0
78	20230605	175600	228556470	4430	4430	4430	4430	0
79	20230605	175500	228556470	4430	4430	4430	4430	0
80	20230605	175400	228556470	4430	4430	4430	4430	0
81	20230605	175300	228556470	4430	4430	4430	4430	0
82	20230605	175200	228556470	4430	4430	4430	4430	0
83	20230605	175100	228556470	4430	4430	4430	4430	0
84	20230605	175000	228556470	4430	4430	4430	4430	0
85	20230605	174900	228556470	4430	4430	4430	4430	0
86	20230605	174800	228556470	4430	4430	4430	4430	0
87	20230605	174700	228556470	4430	4430	4430	4430	0
88	20230605	174600	228556470	4430	4430	4430	4430	0
89	20230605	174500	228556470	4430	4430	4430	4430	0
90	20230605	174400	228556470	4430	4430	4430	4430	0
91	20230605	174300	228556470	4430	4430	4430	4430	0
92	20230605	174200	228556470	4430	4430	4430	4430	2515
93	20230605	174100	228556470	4430	4430	4430	4430	0
94	20230605	174000	228556470	4430	4430	4430	4430	0
95	20230605	173900	228556470	4430	4430	4430	4430	0
96	20230605	173800	228556470	4430	4430	4430	4430	0
97	20230605	173700	228556470	4430	4430	4430	4430	0
98	20230605	173600	228556470	4430	4430	4430	4430	0
99	20230605	173500	228556470	4430	4430	4430	4430	0
100	20230605	173400	228556470	4430	4430	4430	4430	0
101	20230605	173300	228556470	4430	4430	4430	4430	0
102	20230605	173200	228556470	4430	4430	4430	4430	0
103	20230605	173100	228556470	4430	4430	4430	4430	0
104	20230605	173000	228556470	4430	4430	4430	4430	0
105	20230605	172900	228556470	4430	4430	4430	4430	0
106	20230605	172800	228556470	4430	4430	4430	4430	0
107	20230605	172700	228556470	4430	4430	4430	4430	0
108	20230605	172600	228556470	4430	4430	4430	4430	0
109	20230605	172500	228556470	4430	4430	4430	4430	0
110	20230605	172400	228556470	4430	4430	4430	4430	0
111	20230605	172300	228556470	4430	4430	4430	4430	0
112	20230605	172200	228556470	4430	4430	4430	4430	0
113	20230605	172100	228556470	4430	4430	4430	4430	0
114	20230605	172000	228556470	4430	4430	4430	4430	0
115	20230605	171900	228556470	4430	4430	4430	4430	0
116	20230605	171800	228556470	4430	4430	4430	4430	0
117	20230605	171700	228556470	4430	4430	4430	4430	0
118	20230605	171600	228556470	4430	4430	4430	4430	0
119	20230605	171500	228556470	4430	4430	4430	4430	0
120	20230605	171400	228556470	4430	4430	4430	4430	0
121	20230605	171300	228556470	4430	4430	4430	4430	0
122	20230605	171200	228556470	4430	4430	4430	4430	2515
123	20230605	171100	228556470	4430	4430	4430	4430	0
124	20230605	171000	228556470	4430	4430	4430	4430	0
125	20230605	170900	228556470	4430	4430	4430	4430	0
126	20230605	170800	228556470	4430	4430	4430	4430	0
127	20230605	170700	228556470	4430	4430	4430	4430	0
128	20230605	170600	228556470	4430	4430	4430	4430	0
129	20230605	170500	228556470	4430	4430	4430	4430	0
130	20230605	170400	228556470	4430	4430	4430	4430	0
131	20230605	170300	228556470	4430	4430	4430	4430	0
132	20230605	170200	228556470	4430	4430	4430	4430	0
133	20230605	170100	228556470	4430	4430	4430	4430	0
134	20230605	170000	228556470	4430	4430	4430	4430	0
135	20230605	165900	228556470	4430	4430	4430	4430	0
136	20230605	165800	228556470	4430	4430	4430	4430	0
137	20230605	165700	228556470	4430	4430	4430	4430	0
138	20230605	165600	228556470	4430	4430	4430	4430	0
139	20230605	165500	228556470	4430	4430	4430	4430	0
140	20230605	165400	228556470	4430	4430	4430	4430	0
141	20230605	165300	228556470	4430	4430	4430	4430	0
142	20230605	165200	228556470	4430	4430	4430	4430	0
143	20230605	165100	228556470	4430	4430	4430	4430	0
144	20230605	165000	228556470	4430	4430	4430	4430	0
145	20230605	164900	228556470	4430	4430	4430	4430	0
146	20230605	164800	228556470	4430	4430	4430	4430	0
147	20230605	164700	228556470	4430	4430	4430	4430	0
148	20230605	164600	228556470	4430	4430	4430	4430	0
149	20230605	164500	228556470	4430	4430	4430	4430	0
150	20230605	164400	228556470	4430	4430	4430	4430	0
151	20230605	164300	228556470	4430	4430	4430	4430	0
152	20230605	164200	228556470	4430	4430	4430	4430	2515
153	20230605	164100	228556470	4430	4430	4430	4430	0
154	20230605	164000	228556470	4430	4430	4430	4430	0
155	20230605	163900	228556470	4430	4430	4430	4430	0
156	20230605	163800	228556470	4430	4430	4430	4430	0
157	20230605	163700	228556470	4430	4430	4430	4430	0
158	20230605	163600	228556470	4430	4430	4430	4430	0
159	20230605	163500	228556470	4430	4430	4430	4430	0
160	20230605	163400	228556470	4430	4430	4430	4430	0
161	20230605	163300	228556470	4430	4430	4430	4430	0
162	20230605	163200	228556470	4430	4430	4430	4430	0
163	20230605	163100	228556470	4430	4430	4430	4430	0
164	20230605	163000	228556470	4430	4430	4430	4430	0
165	20230605	162900	228556470	4430	4430	4430	4430	0
166	20230605	162800	228556470	4430	4430	4430	4430	0
167	20230605	162700	228556470	4430	4430	4430	4430	0
168	20230605	162600	228556470	4430	4430	4430	4430	0
169	20230605	162500	228556470	4430	4430	4430	4430	0
170	20230605	162400	228556470	4430	4430	4430	4430	0
171	20230605	162300	228556470	4430	4430	4430	4430	0
172	20230605	162200	228556470	4430	4430	4430	4430	0
173	20230605	162100	228556470	4430	4430	4430	4430	0
174	20230605	162000	228556470	4430	4430	4430	4430	0
175	20230605	161900	228556470	4430	4430	4430	4430	0
176	20230605	161800	228556470	4430	4430	4430	4430	0
177	20230605	161700	228556470	4430	4430	4430	4430	0
178	20230605	161600	228556470	4430	4430	4430	4430	0
179	20230605	161500	228556470	4430	4430	4430	4430	0
180	20230605	161400	228556470	4430	4430	4430	4430	0
181	20230605	161300	228556470	4430	4430	4430	4430	0
182	20230605	161200	228556470	4430	4430	4430	4430	2515
183	20230605	161100	228556470	4430	4430	4430	4430	0
184	20230605	161000	228556470	4430	4430	4430	4430	0
185	20230605	160900	228556470	4430	4430	4430	4430	0
186	20230605	160800	228556470	4430	4430	4430	4430	0
187	20230605	160700	228556470	4430	4430	4430	4430	0
188	20230605	160600	228556470	4430	4430	4430	4430	0
189	20230605	160500	228556470	4430	4430	4430	4430	0
190	20230605	160400	228556470	4430	4430	4430	4430	0
191	20230605	160300	228556470	4430	4430	4430	4430	0
192	20230605	160200	228556470	4430	4430	4430	4430	0
193	20230605	160100	228556470	4430	4430	4430	4430	0
194	20230605	160000	228556470	4430	4430	4430	4430	0
195	20230605	155900	228556470	4430	4430	4430	4430	0
196	20230605	155800	228556470	4430	4430	4430	4430	0
197	20230605	155700	228556470	4430	4430	4430	4430	0
198	20230605	155600	228556470	4430	4430	4430	4430	0
199	20230605	155500	228556470	4430	4430	4430	4430	0
200	20230605	155400	228556470	4430	4430	4430	4430	0
201	20230605	155300	228556470	4430	4430	4430	4430	0
202	20230605	155200	228556470	4430	4430	4430	4430	0
203	20230605	155100	228556470	4430	4430	4430	4430	0
204	20230605	155000	228556470	4430	4430	4430	4430	0
205	20230605	154900	228556470	4430	4430	4430	4430	0
206	20230605	154800	228556470	4430	4430	4430	4430	0
207	20230605	154700	228556470	4430	4430	4430	4430	0
208	20230605	154600	228556470	4430	4430	4430	4430	0
209	20230605	154500	228556470	4430	4430	4430	4430	0
210	20230605	154400	228556470	4430	4430	4430	4430	0
211	20230605	154300	228556470	4430	4430	4430	4430	0
212	20230605	154200	228556470	4430	4430	4430	4430	2515
213	20230605	154100	228556470	4430	4430	4430	4430	0
214	20230605	154000	228556470	4430	4430	4430	4430	0
215	20230605	153900	228556470	4430	4430	4430	4430	0
216	20230605	153800	228556470	4430	4430	4430	4430	0
217	20230605	153700	228556470	4430	4430	4430	4430	0
218	20230605	153600	228556470	4430	4430	4430	4430	0
219	20230605	153500	228556470	4430	4430	4430	4430	0
220	20230605	153400	228556470	4430	4430	4430	4430	0
221	20230605	153300	228556470	4430	4430	4430	4430	0
222	20230605	153200	228556470	4430	4430	4430	4430	0
223	20230605	153100	228556470	4430	4430	4430	4430	0
224	20230605	153000	228556470	4430	4430	4430	4430	2515
225	20230605	152900	217415020	4440	4440	4440	4440	0
226	20230605	152800	217415020	4440	4440	4440	4440	0
227	20230605	152700	217415020	4440	4440	4440	4440	0
228	20230605	152600	217415020	4440	4440	4440	4440	0
229	20230605	152500	217415020	4440	4440	4440	4440	0
230	20230605	152400	217415020	4440	4440	4440	4440	0
231	20230605	152300	217415020	4440	4440	4440	4440	0
232	20230605	152200	217415020	4440	4440	4440	4440	0
233	20230605	152100	217415020	4440	4440	4440	4440	0
234	20230605	152000	217415020	4440	4440	4440	4440	0
235	20230605	151900	217415020	4440	4440	4440	4440	16
236	20230605	151800	217343980	4440	4440	4440	4440	242
237	20230605	151700	216269500	4435	4470	4470	4435	1023
238	20230605	151600	211720510	4470	4470	4470	4470	30
239	20230605	151500	211586410	4460	4460	4460	4460	0
240	20230605	151400	211586410	4460	4460	4460	4460	0
241	20230605	151300	211586410	4460	4460	4460	4460	0
242	20230605	151200	211586410	4460	4460	4460	4460	0
243	20230605	151100	211586410	4460	4460	4460	4460	0
244	20230605	151000	211586410	4460	4460	4460	4460	0
245	20230605	150900	211586410	4460	4460	4460	4460	0
246	20230605	150800	211586410	4460	4460	4460	4460	0
247	20230605	150700	211586410	4460	4460	4460	4460	0
248	20230605	150600	211586410	4460	4460	4460	4460	0
249	20230605	150500	211586410	4460	4460	4460	4460	10
250	20230605	150400	211541810	4485	4485	4485	4485	1
251	20230605	150300	211537325	4445	4445	4445	4445	0
252	20230605	150200	211537325	4445	4445	4445	4445	0
253	20230605	150100	211537325	4445	4445	4445	4445	0
254	20230605	150000	211537325	4445	4445	4445	4445	0
255	20230605	145900	211537325	4445	4445	4445	4445	0
256	20230605	145800	211537325	4445	4445	4445	4445	2
257	20230605	145700	211528435	4440	4440	4440	4440	0
258	20230605	145600	211528435	4440	4440	4440	4440	0
259	20230605	145500	211528435	4440	4450	4450	4440	141
260	20230605	145400	210901995	4440	4440	4440	4440	0
261	20230605	145300	210901995	4440	4455	4455	4440	1762
262	20230605	145200	203076455	4455	4455	4455	4455	79
263	20230605	145100	202724510	4455	4455	4455	4455	0
264	20230605	145000	202724510	4455	4460	4460	4455	100
265	20230605	144900	202278760	4465	4465	4465	4465	234
266	20230605	144800	201233950	4460	4460	4460	4460	0
267	20230605	144700	201233950	4460	4460	4460	4460	0
268	20230605	144600	201233950	4460	4460	4460	4460	0
269	20230605	144500	201233950	4460	4460	4460	4460	0
270	20230605	144400	201233950	4460	4460	4460	4460	0
271	20230605	144300	201233950	4460	4460	4460	4460	0
272	20230605	144200	201233950	4460	4465	4465	4460	20
273	20230605	144100	201144700	4460	4460	4460	4460	0
274	20230605	144000	201144700	4460	4460	4460	4460	0
275	20230605	143900	201144700	4460	4460	4460	4460	0
276	20230605	143800	201144700	4460	4460	4460	4460	111
277	20230605	143700	200649640	4465	4465	4465	4465	4
278	20230605	143600	200631780	4465	4465	4465	4465	0
279	20230605	143500	200631780	4465	4465	4465	4465	0
280	20230605	143400	200631780	4465	4470	4470	4465	120
281	20230605	143300	200095975	4465	4465	4465	4465	0
282	20230605	143200	200095975	4465	4465	4465	4465	2
283	20230605	143100	200087045	4470	4470	4470	4470	33
284	20230605	143000	199939535	4470	4470	4470	4470	0
285	20230605	142900	199939535	4470	4470	4470	4470	25
286	20230605	142800	199827785	4470	4470	4470	4470	2
287	20230605	142700	199818845	4470	4470	4470	4470	0
288	20230605	142600	199818845	4470	4485	4485	4470	189
289	20230605	142500	198971505	4475	4480	4480	4475	60
290	20230605	142400	198702955	4480	4480	4480	4480	0
291	20230605	142300	198702955	4480	4480	4480	4480	0
292	20230605	142200	198702955	4480	4480	4480	4480	1
293	20230605	142100	198698475	4480	4480	4480	4480	0
294	20230605	142000	198698475	4480	4480	4480	4480	1
295	20230605	141900	198693995	4485	4485	4485	4485	0
296	20230605	141800	198693995	4485	4480	4485	4480	2
297	20230605	141700	198685030	4480	4480	4480	4480	1
298	20230605	141600	198680550	4485	4485	4485	4485	0
299	20230605	141500	198680550	4485	4485	4485	4485	0
300	20230605	141400	198680550	4485	4485	4485	4485	8
301	20230605	141300	198644670	4490	4490	4490	4490	0
302	20230605	141200	198644670	4490	4490	4490	4490	0
303	20230605	141100	198644670	4490	4490	4490	4490	0
304	20230605	141000	198644670	4490	4490	4490	4490	0
305	20230605	140900	198644670	4490	4490	4490	4490	0
306	20230605	140800	198644670	4490	4490	4490	4490	0
307	20230605	140700	198644670	4490	4490	4490	4490	0
308	20230605	140600	198644670	4490	4490	4490	4490	0
309	20230605	140500	198644670	4490	4490	4490	4490	0
310	20230605	140400	198644670	4490	4490	4490	4490	0
311	20230605	140300	198644670	4490	4490	4490	4490	1
312	20230605	140200	198640180	4475	4480	4480	4475	2
313	20230605	140100	198631225	4495	4490	4495	4475	25
314	20230605	140000	198519200	4495	4495	4495	4495	1
315	20230605	135900	198514705	4480	4480	4480	4480	25
316	20230605	135800	198402705	4485	4485	4485	4485	4
317	20230605	135700	198384765	4485	4485	4490	4485	94
318	20230605	135600	197962925	4485	4490	4490	4480	247
319	20230605	135500	196854420	4490	4490	4490	4490	0
320	20230605	135400	196854420	4490	4490	4490	4490	173
321	20230605	135300	196077650	4490	4490	4490	4490	140
322	20230605	135200	195449050	4490	4490	4495	4490	494
323	20230605	135100	193228660	4480	4450	4480	4450	1859
324	20230605	135000	184903700	4450	4475	4475	4450	5091
325	20230605	134900	162185450	4475	4475	4475	4475	0
326	20230605	134800	162185450	4475	4475	4475	4475	100
327	20230605	134700	161737950	4470	4470	4470	4470	0
328	20230605	134600	161737950	4470	4470	4470	4470	0
329	20230605	134500	161737950	4470	4470	4470	4470	0
330	20230605	134400	161737950	4470	4470	4470	4470	0
331	20230605	134300	161737950	4470	4470	4470	4470	0
332	20230605	134200	161737950	4470	4470	4470	4470	0
333	20230605	134100	161737950	4470	4470	4470	4470	0
334	20230605	134000	161737950	4470	4470	4470	4470	2
335	20230605	133900	161729010	4475	4475	4475	4475	50
336	20230605	133800	161505260	4475	4475	4475	4475	0
337	20230605	133700	161505260	4475	4475	4475	4475	0
338	20230605	133600	161505260	4475	4475	4475	4475	50
339	20230605	133500	161281510	4480	4480	4480	4480	0
340	20230605	133400	161281510	4480	4480	4480	4480	0
341	20230605	133300	161281510	4480	4480	4480	4480	1
342	20230605	133200	161277030	4475	4475	4475	4475	50
343	20230605	133100	161053280	4470	4470	4470	4470	5
344	20230605	133000	161030930	4475	4475	4475	4475	0
345	20230605	132900	161030930	4475	4475	4475	4475	0
346	20230605	132800	161030930	4475	4475	4475	4475	0
347	20230605	132700	161030930	4475	4475	4475	4475	31
348	20230605	132600	160892205	4475	4475	4475	4475	1
349	20230605	132500	160887730	4480	4470	4480	4470	31
350	20230605	132400	160748910	4470	4470	4470	4470	0
351	20230605	132300	160748910	4470	4475	4475	4470	200
352	20230605	132200	159854265	4475	4475	4475	4475	1
353	20230605	132100	159849790	4480	4480	4480	4480	0
354	20230605	132000	159849790	4480	4480	4480	4480	0
355	20230605	131900	159849790	4480	4480	4480	4480	0
356	20230605	131800	159849790	4480	4480	4480	4480	0
357	20230605	131700	159849790	4480	4480	4480	4480	50
358	20230605	131600	159625790	4480	4480	4480	4480	0
359	20230605	131500	159625790	4480	4480	4480	4480	0
360	20230605	131400	159625790	4480	4480	4480	4480	119
361	20230605	131300	159092670	4480	4480	4480	4480	0
362	20230605	131200	159092670	4480	4480	4480	4480	0
363	20230605	131100	159092670	4480	4480	4480	4480	0
364	20230605	131000	159092670	4480	4480	4480	4480	0
365	20230605	130900	159092670	4480	4480	4480	4480	154
366	20230605	130800	158402750	4485	4485	4485	4485	0
367	20230605	130700	158402750	4485	4485	4485	4485	0
368	20230605	130600	158402750	4485	4485	4485	4485	0
369	20230605	130500	158402750	4485	4485	4485	4485	4
370	20230605	130400	158384810	4485	4485	4485	4485	0
371	20230605	130300	158384810	4485	4485	4485	4485	0
372	20230605	130200	158384810	4485	4485	4485	4485	19
373	20230605	130100	158299595	4485	4485	4485	4485	300
374	20230605	130000	156954095	4485	4485	4485	4485	0
375	20230605	125900	156954095	4485	4485	4485	4485	48
376	20230605	125800	156738815	4485	4485	4485	4485	0
377	20230605	125700	156738815	4485	4485	4485	4485	52
378	20230605	125600	156505595	4485	4485	4485	4485	44
379	20230605	125500	156308255	4490	4490	4490	4490	0
380	20230605	125400	156308255	4490	4490	4490	4490	1
381	20230605	125300	156303765	4485	4485	4485	4485	2
382	20230605	125200	156294795	4485	4485	4485	4485	0
383	20230605	125100	156294795	4485	4485	4485	4485	0
384	20230605	125000	156294795	4485	4490	4490	4485	56
385	20230605	124900	156043370	4490	4485	4490	4485	51
386	20230605	124800	155814400	4485	4495	4495	4485	203
387	20230605	124700	154903415	4490	4490	4490	4480	758
388	20230605	124600	151501015	4490	4480	4490	4480	148
389	20230605	124500	150837795	4475	4475	4475	4475	0
390	20230605	124400	150837795	4475	4475	4475	4475	0
391	20230605	124300	150837795	4475	4475	4475	4475	0
392	20230605	124200	150837795	4475	4475	4475	4475	0
393	20230605	124100	150837795	4475	4475	4475	4475	1
394	20230605	124000	150833320	4470	4475	4475	4470	50
395	20230605	123900	150609575	4475	4475	4475	4475	1
396	20230605	123800	150605100	4480	4480	4480	4480	0
397	20230605	123700	150605100	4480	4480	4480	4480	0
398	20230605	123600	150605100	4480	4475	4480	4475	500
399	20230605	123500	148365120	4475	4475	4475	4475	0
400	20230605	123400	148365120	4475	4475	4475	4475	0
401	20230605	123300	148365120	4475	4475	4475	4475	6
402	20230605	123200	148338270	4480	4480	4480	4480	58
403	20230605	123100	148078430	4475	4475	4475	4475	15
404	20230605	123000	148011305	4480	4480	4480	4480	0
405	20230605	122900	148011305	4480	4480	4480	4480	1
406	20230605	122800	148006825	4480	4480	4480	4475	628
407	20230605	122700	145195010	4480	4475	4480	4475	33
408	20230605	122600	145047210	4475	4475	4475	4475	7
409	20230605	122500	145015885	4475	4475	4475	4475	1
410	20230605	122400	145011410	4480	4480	4480	4480	0
411	20230605	122300	145011410	4480	4480	4480	4480	1
412	20230605	122200	145006930	4480	4480	4480	4480	51
413	20230605	122100	144778450	4480	4480	4480	4480	0
414	20230605	122000	144778450	4480	4480	4480	4480	706
415	20230605	121900	141615570	4480	4480	4480	4480	1
416	20230605	121800	141611090	4480	4480	4480	4480	1
417	20230605	121700	141606610	4475	4480	4480	4475	291
418	20230605	121600	140303615	4475	4475	4475	4475	11
419	20230605	121500	140254390	4480	4460	4480	4460	2433
420	20230605	121400	129372675	4460	4460	4460	4460	0
421	20230605	121300	129372675	4460	4460	4460	4460	15
422	20230605	121200	129305775	4460	4460	4460	4460	0
423	20230605	121100	129305775	4460	4460	4460	4460	0
424	20230605	121000	129305775	4460	4465	4465	4460	45
425	20230605	120900	129104975	4470	4470	4470	4470	0
426	20230605	120800	129104975	4470	4470	4470	4470	0
427	20230605	120700	129104975	4470	4470	4470	4470	0
428	20230605	120600	129104975	4470	4470	4470	4470	0
429	20230605	120500	129104975	4470	4470	4470	4470	10
430	20230605	120400	129060275	4470	4470	4470	4470	2
431	20230605	120300	129051335	4455	4460	4460	4455	632
432	20230605	120200	126235490	4465	4465	4465	4465	95
433	20230605	120100	125811315	4460	4460	4460	4460	0
434	20230605	120000	125811315	4460	4460	4460	4460	0
435	20230605	115900	125811315	4460	4460	4460	4460	0
436	20230605	115800	125811315	4460	4460	4460	4460	0
437	20230605	115700	125811315	4460	4460	4460	4460	0
438	20230605	115600	125811315	4460	4460	4460	4460	30
439	20230605	115500	125677515	4455	4460	4460	4455	231
440	20230605	115400	124647810	4460	4460	4460	4460	0
441	20230605	115300	124647810	4460	4460	4460	4460	1
442	20230605	115200	124643350	4465	4465	4465	4465	503
443	20230605	115100	122397455	4465	4460	4465	4460	6
444	20230605	115000	122370690	4460	4460	4460	4460	0
445	20230605	114900	122370690	4460	4460	4460	4460	100
446	20230605	114800	121924690	4460	4460	4460	4460	0
447	20230605	114700	121924690	4460	4460	4460	4460	320
448	20230605	114600	120497490	4455	4455	4455	4455	0
449	20230605	114500	120497490	4455	4455	4455	4455	0
450	20230605	114400	120497490	4455	4455	4455	4455	0
451	20230605	114300	120497490	4455	4455	4455	4455	86
452	20230605	114200	120114360	4455	4455	4455	4455	0
453	20230605	114100	120114360	4455	4455	4455	4455	0
454	20230605	114000	120114360	4455	4455	4455	4455	0
455	20230605	113900	120114360	4455	4455	4455	4455	0
456	20230605	113800	120114360	4455	4455	4455	4455	0
457	20230605	113700	120114360	4455	4455	4455	4455	0
458	20230605	113600	120114360	4455	4455	4455	4455	0
459	20230605	113500	120114360	4455	4455	4455	4455	0
460	20230605	113400	120114360	4455	4455	4455	4455	0
461	20230605	113300	120114360	4455	4455	4455	4455	103
462	20230605	113200	119655495	4455	4455	4455	4455	73
463	20230605	113100	119330280	4455	4455	4455	4455	8
464	20230605	113000	119294640	4455	4455	4455	4455	2
465	20230605	112900	119285730	4450	4450	4450	4450	186
466	20230605	112800	118458030	4445	4450	4450	4445	76
467	20230605	112700	118120070	4450	4450	4450	4450	609
468	20230605	112600	115410020	4450	4450	4450	4450	0
469	20230605	112500	115410020	4450	4450	4450	4450	0
470	20230605	112400	115410020	4450	4450	4450	4450	0
471	20230605	112300	115410020	4450	4450	4450	4450	0
472	20230605	112200	115410020	4450	4450	4450	4450	0
473	20230605	112100	115410020	4450	4450	4450	4450	0
474	20230605	112000	115410020	4450	4450	4450	4450	17
475	20230605	111900	115334370	4450	4450	4450	4450	0
476	20230605	111800	115334370	4450	4450	4450	4450	0
477	20230605	111700	115334370	4450	4450	4450	4450	0
478	20230605	111600	115334370	4450	4450	4450	4450	0
479	20230605	111500	115334370	4450	4450	4450	4450	0
480	20230605	111400	115334370	4450	4450	4450	4450	0
481	20230605	111300	115334370	4450	4450	4450	4450	0
482	20230605	111200	115334370	4450	4445	4450	4445	2
483	20230605	111100	115325475	4450	4450	4450	4450	359
484	20230605	111000	113727925	4450	4450	4450	4450	705
485	20230605	110900	110590675	4445	4445	4445	4445	0
486	20230605	110800	110590675	4445	4445	4445	4445	0
487	20230605	110700	110590675	4445	4445	4445	4445	0
488	20230605	110600	110590675	4445	4445	4445	4445	59
489	20230605	110500	110328420	4450	4450	4450	4450	0
490	20230605	110400	110328420	4450	4450	4450	4450	1
491	20230605	110300	110323970	4450	4450	4450	4450	0
492	20230605	110200	110323970	4450	4450	4450	4450	0
493	20230605	110100	110323970	4450	4450	4450	4450	70
494	20230605	110000	110012470	4450	4450	4450	4450	0
495	20230605	105900	110012470	4450	4450	4450	4450	0
496	20230605	105800	110012470	4450	4450	4450	4450	0
497	20230605	105700	110012470	4450	4450	4450	4450	10
498	20230605	105600	109967970	4445	4445	4445	4445	0
499	20230605	105500	109967970	4445	4450	4450	4445	173
500	20230605	105400	109198980	4445	4445	4445	4445	0
501	20230605	105300	109198980	4445	4445	4445	4445	0
502	20230605	105200	109198980	4445	4445	4445	4445	0
503	20230605	105100	109198980	4445	4445	4445	4445	0
504	20230605	105000	109198980	4445	4445	4445	4445	0
505	20230605	104900	109198980	4445	4445	4445	4445	0
506	20230605	104800	109198980	4445	4445	4445	4445	0
507	20230605	104700	109198980	4445	4445	4445	4445	0
508	20230605	104600	109198980	4445	4445	4445	4445	228
509	20230605	104500	108185520	4445	4445	4445	4445	2
510	20230605	104400	108176630	4450	4450	4450	4450	0
511	20230605	104300	108176630	4450	4450	4450	4450	0
512	20230605	104200	108176630	4450	4450	4450	4450	0
513	20230605	104100	108176630	4450	4450	4450	4450	0
514	20230605	104000	108176630	4450	4450	4450	4450	0
515	20230605	103900	108176630	4450	4450	4450	4450	0
516	20230605	103800	108176630	4450	4450	4450	4450	0
517	20230605	103700	108176630	4450	4450	4450	4450	0
518	20230605	103600	108176630	4450	4450	4450	4450	0
519	20230605	103500	108176630	4450	4450	4450	4450	3
520	20230605	103400	108163280	4450	4450	4450	4450	20
521	20230605	103300	108074280	4440	4440	4440	4440	0
522	20230605	103200	108074280	4440	4440	4440	4440	0
523	20230605	103100	108074280	4440	4440	4440	4440	0
524	20230605	103000	108074280	4440	4440	4440	4440	1
525	20230605	102900	108069840	4440	4440	4440	4440	0
526	20230605	102800	108069840	4440	4445	4445	4440	156
527	20230605	102700	107377110	4440	4440	4440	4440	0
528	20230605	102600	107377110	4440	4440	4440	4440	194
529	20230605	102500	106515750	4440	4440	4440	4440	0
530	20230605	102400	106515750	4440	4440	4440	4440	398
531	20230605	102300	104748630	4450	4450	4450	4450	159
532	20230605	102200	104041080	4450	4450	4450	4450	0
533	20230605	102100	104041080	4450	4450	4450	4450	0
534	20230605	102000	104041080	4450	4450	4450	4450	0
535	20230605	101900	104041080	4450	4450	4450	4450	0
536	20230605	101800	104041080	4450	4450	4450	4450	0
537	20230605	101700	104041080	4450	4450	4450	4450	0
538	20230605	101600	104041080	4450	4450	4450	4450	194
539	20230605	101500	103177780	4460	4460	4460	4460	0
540	20230605	101400	103177780	4460	4460	4460	4460	1
541	20230605	101300	103173320	4450	4450	4450	4450	761
542	20230605	101200	99786870	4450	4450	4450	4450	0
543	20230605	101100	99786870	4450	4450	4450	4450	0
544	20230605	101000	99786870	4450	4450	4450	4450	0
545	20230605	100900	99786870	4450	4450	4450	4450	0
546	20230605	100800	99786870	4450	4450	4450	4450	100
547	20230605	100700	99341870	4450	4455	4455	4450	1423
548	20230605	100600	93009515	4450	4450	4450	4450	0
549	20230605	100500	93009515	4450	4455	4455	4450	38
550	20230605	100400	92840410	4460	4460	4460	4460	1
551	20230605	100300	92835950	4460	4460	4460	4460	0
552	20230605	100200	92835950	4460	4460	4460	4460	69
553	20230605	100100	92528210	4460	4460	4460	4460	215
554	20230605	100000	91569310	4470	4460	4470	4460	921
555	20230605	095900	87456975	4460	4455	4460	4455	538
556	20230605	095800	85059885	4440	4440	4440	4440	5
557	20230605	095700	85037685	4430	4455	4455	4430	1321
558	20230605	095600	79185495	4430	4440	4440	4430	55
559	20230605	095500	78941815	4430	4440	4440	4430	18
560	20230605	095400	78861925	4430	4440	4440	4430	30
561	20230605	095300	78729015	4430	4440	4440	4430	44
562	20230605	095200	78534080	4455	4455	4455	4455	0
563	20230605	095100	78534080	4455	4455	4455	4455	0
564	20230605	095000	78534080	4455	4455	4455	4455	0
565	20230605	094900	78534080	4455	4455	4455	4455	10
566	20230605	094800	78489530	4455	4455	4455	4455	0
567	20230605	094700	78489530	4455	4455	4455	4455	0
568	20230605	094600	78489530	4455	4455	4455	4455	16
569	20230605	094500	78418250	4435	4435	4435	4435	0
570	20230605	094400	78418250	4435	4435	4435	4435	649
571	20230605	094300	75539935	4455	4450	4455	4450	96
572	20230605	094200	75112280	4455	4455	4455	4455	1
573	20230605	094100	75107825	4435	4435	4435	4435	0
574	20230605	094000	75107825	4435	4450	4450	4435	581
575	20230605	093900	72526185	4450	4450	4450	4450	27
576	20230605	093800	72406035	4465	4465	4465	4465	0
577	20230605	093700	72406035	4465	4465	4465	4465	0
578	20230605	093600	72406035	4465	4450	4465	4450	51
579	20230605	093500	72179070	4450	4450	4450	4450	121
580	20230605	093400	71640620	4450	4450	4450	4450	5
581	20230605	093300	71618370	4445	4445	4445	4445	0
582	20230605	093200	71618370	4445	4445	4445	4445	0
583	20230605	093100	71618370	4445	4445	4445	4445	0
584	20230605	093000	71618370	4445	4445	4445	4445	0
585	20230605	092900	71618370	4445	4450	4450	4445	1330
586	20230605	092800	65704020	4455	4455	4455	4455	680
587	20230605	092700	62674620	4470	4455	4470	4455	1301
588	20230605	092600	56870900	4450	4450	4450	4450	190
589	20230605	092500	56025400	4450	4450	4450	4450	831
590	20230605	092400	52327450	4445	4450	4450	4445	40
591	20230605	092300	52149495	4455	4455	4455	4455	60
592	20230605	092200	51882195	4455	4445	4460	4445	507
593	20230605	092100	49626270	4440	4440	4440	4440	108
594	20230605	092000	49146750	4435	4425	4435	4425	112
595	20230605	091900	48651130	4425	4425	4425	4425	7
596	20230605	091800	48620155	4440	4440	4440	4440	0
597	20230605	091700	48620155	4440	4440	4440	4440	4
598	20230605	091600	48602395	4440	4435	4440	4435	10
599	20230605	091500	48558005	4385	4420	4420	4385	3475
600	20230605	091400	33270330	4420	4430	4430	4420	37
601	20230605	091300	33106745	4440	4440	4440	4435	61
602	20230605	091200	32835965	4440	4440	4440	4440	0
603	20230605	091100	32835965	4440	4440	4440	4410	349
604	20230605	091000	31290335	4445	4445	4445	4445	0
605	20230605	090900	31290335	4445	4445	4445	4445	575
606	20230605	090800	28734460	4445	4450	4450	4445	18
607	20230605	090700	28654440	4435	4435	4435	4435	180
608	20230605	090600	27856140	4440	4435	4440	4435	1327
609	20230605	090500	21965200	4430	4430	4435	4400	226
610	20230605	090400	20968950	4440	4440	4440	4440	0
611	20230605	090300	20968950	4440	4445	4445	4435	1017
612	20230605	090200	16453205	4465	4470	4470	4465	565
613	20230605	090100	13927660	4440	4475	4480	4440	549
614	20230605	090000	11485050	4475	4475	4475	4460	2568