KissMeData/065440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190900	374416360	2270	2270	2270	2270	577
3	20230605	190800	374416360	2270	2270	2270	2270	0
4	20230605	190700	374416360	2270	2270	2270	2270	0
5	20230605	190600	374416360	2270	2270	2270	2270	0
6	20230605	190500	374416360	2270	2270	2270	2270	0
7	20230605	190400	374416360	2270	2270	2270	2270	0
8	20230605	190300	374416360	2270	2270	2270	2270	0
9	20230605	190200	374416360	2270	2270	2270	2270	0
10	20230605	190100	374416360	2270	2270	2270	2270	0
11	20230605	190000	374416360	2270	2270	2270	2270	0
12	20230605	185900	374416360	2270	2270	2270	2270	0
13	20230605	185800	374416360	2270	2270	2270	2270	0
14	20230605	185700	374416360	2270	2270	2270	2270	0
15	20230605	185600	374416360	2270	2270	2270	2270	0
16	20230605	185500	374416360	2270	2270	2270	2270	0
17	20230605	185400	374416360	2270	2270	2270	2270	0
18	20230605	185300	374416360	2270	2270	2270	2270	0
19	20230605	185200	374416360	2270	2270	2270	2270	0
20	20230605	185100	374416360	2270	2270	2270	2270	0
21	20230605	185000	374416360	2270	2270	2270	2270	0
22	20230605	184900	374416360	2270	2270	2270	2270	0
23	20230605	184800	374416360	2270	2270	2270	2270	0
24	20230605	184700	374416360	2270	2270	2270	2270	0
25	20230605	184600	374416360	2270	2270	2270	2270	0
26	20230605	184500	374416360	2270	2270	2270	2270	0
27	20230605	184400	374416360	2270	2270	2270	2270	0
28	20230605	184300	374416360	2270	2270	2270	2270	0
29	20230605	184200	374416360	2270	2270	2270	2270	0
30	20230605	184100	374416360	2270	2270	2270	2270	0
31	20230605	184000	374416360	2270	2270	2270	2270	0
32	20230605	183900	374416360	2270	2270	2270	2270	577
33	20230605	183800	374416360	2270	2270	2270	2270	0
34	20230605	183700	374416360	2270	2270	2270	2270	0
35	20230605	183600	374416360	2270	2270	2270	2270	0
36	20230605	183500	374416360	2270	2270	2270	2270	0
37	20230605	183400	374416360	2270	2270	2270	2270	0
38	20230605	183300	374416360	2270	2270	2270	2270	0
39	20230605	183200	374416360	2270	2270	2270	2270	0
40	20230605	183100	374416360	2270	2270	2270	2270	0
41	20230605	183000	374416360	2270	2270	2270	2270	0
42	20230605	182900	374416360	2270	2270	2270	2270	0
43	20230605	182800	374416360	2270	2270	2270	2270	0
44	20230605	182700	374416360	2270	2270	2270	2270	0
45	20230605	182600	374416360	2270	2270	2270	2270	0
46	20230605	182500	374416360	2270	2270	2270	2270	0
47	20230605	182400	374416360	2270	2270	2270	2270	0
48	20230605	182300	374416360	2270	2270	2270	2270	0
49	20230605	182200	374416360	2270	2270	2270	2270	0
50	20230605	182100	374416360	2270	2270	2270	2270	0
51	20230605	182000	374416360	2270	2270	2270	2270	0
52	20230605	181900	374416360	2270	2270	2270	2270	0
53	20230605	181800	374416360	2270	2270	2270	2270	0
54	20230605	181700	374416360	2270	2270	2270	2270	0
55	20230605	181600	374416360	2270	2270	2270	2270	0
56	20230605	181500	374416360	2270	2270	2270	2270	0
57	20230605	181400	374416360	2270	2270	2270	2270	0
58	20230605	181300	374416360	2270	2270	2270	2270	0
59	20230605	181200	374416360	2270	2270	2270	2270	0
60	20230605	181100	374416360	2270	2270	2270	2270	0
61	20230605	181000	374416360	2270	2270	2270	2270	0
62	20230605	180900	374416360	2270	2270	2270	2270	577
63	20230605	180800	374416360	2270	2270	2270	2270	0
64	20230605	180700	374416360	2270	2270	2270	2270	0
65	20230605	180600	374416360	2270	2270	2270	2270	0
66	20230605	180500	374416360	2270	2270	2270	2270	0
67	20230605	180400	374416360	2270	2270	2270	2270	0
68	20230605	180300	374416360	2270	2270	2270	2270	0
69	20230605	180200	374416360	2270	2270	2270	2270	0
70	20230605	180100	374416360	2270	2270	2270	2270	0
71	20230605	180000	374416360	2270	2270	2270	2270	0
72	20230605	175900	374416360	2270	2270	2270	2270	0
73	20230605	175800	374416360	2270	2270	2270	2270	0
74	20230605	175700	374416360	2270	2270	2270	2270	0
75	20230605	175600	374416360	2270	2270	2270	2270	0
76	20230605	175500	374416360	2270	2270	2270	2270	0
77	20230605	175400	374416360	2270	2270	2270	2270	0
78	20230605	175300	374416360	2270	2270	2270	2270	0
79	20230605	175200	374416360	2270	2270	2270	2270	0
80	20230605	175100	374416360	2270	2270	2270	2270	0
81	20230605	175000	374416360	2270	2270	2270	2270	0
82	20230605	174900	374416360	2270	2270	2270	2270	0
83	20230605	174800	374416360	2270	2270	2270	2270	0
84	20230605	174700	374416360	2270	2270	2270	2270	0
85	20230605	174600	374416360	2270	2270	2270	2270	0
86	20230605	174500	374416360	2270	2270	2270	2270	0
87	20230605	174400	374416360	2270	2270	2270	2270	0
88	20230605	174300	374416360	2270	2270	2270	2270	0
89	20230605	174200	374416360	2270	2270	2270	2270	0
90	20230605	174100	374416360	2270	2270	2270	2270	0
91	20230605	174000	374416360	2270	2270	2270	2270	0
92	20230605	173900	374416360	2270	2270	2270	2270	577
93	20230605	173800	374416360	2270	2270	2270	2270	0
94	20230605	173700	374416360	2270	2270	2270	2270	0
95	20230605	173600	374416360	2270	2270	2270	2270	0
96	20230605	173500	374416360	2270	2270	2270	2270	0
97	20230605	173400	374416360	2270	2270	2270	2270	0
98	20230605	173300	374416360	2270	2270	2270	2270	0
99	20230605	173200	374416360	2270	2270	2270	2270	0
100	20230605	173100	374416360	2270	2270	2270	2270	0
101	20230605	173000	374416360	2270	2270	2270	2270	0
102	20230605	172900	374416360	2270	2270	2270	2270	0
103	20230605	172800	374416360	2270	2270	2270	2270	0
104	20230605	172700	374416360	2270	2270	2270	2270	0
105	20230605	172600	374416360	2270	2270	2270	2270	0
106	20230605	172500	374416360	2270	2270	2270	2270	0
107	20230605	172400	374416360	2270	2270	2270	2270	0
108	20230605	172300	374416360	2270	2270	2270	2270	0
109	20230605	172200	374416360	2270	2270	2270	2270	0
110	20230605	172100	374416360	2270	2270	2270	2270	0
111	20230605	172000	374416360	2270	2270	2270	2270	0
112	20230605	171900	374416360	2270	2270	2270	2270	0
113	20230605	171800	374416360	2270	2270	2270	2270	0
114	20230605	171700	374416360	2270	2270	2270	2270	0
115	20230605	171600	374416360	2270	2270	2270	2270	0
116	20230605	171500	374416360	2270	2270	2270	2270	0
117	20230605	171400	374416360	2270	2270	2270	2270	0
118	20230605	171300	374416360	2270	2270	2270	2270	0
119	20230605	171200	374416360	2270	2270	2270	2270	0
120	20230605	171100	374416360	2270	2270	2270	2270	0
121	20230605	171000	374416360	2270	2270	2270	2270	0
122	20230605	170900	374416360	2270	2270	2270	2270	577
123	20230605	170800	374416360	2270	2270	2270	2270	0
124	20230605	170700	374416360	2270	2270	2270	2270	0
125	20230605	170600	374416360	2270	2270	2270	2270	0
126	20230605	170500	374416360	2270	2270	2270	2270	0
127	20230605	170400	374416360	2270	2270	2270	2270	0
128	20230605	170300	374416360	2270	2270	2270	2270	0
129	20230605	170200	374416360	2270	2270	2270	2270	0
130	20230605	170100	374416360	2270	2270	2270	2270	0
131	20230605	170000	374416360	2270	2270	2270	2270	0
132	20230605	165900	374416360	2270	2270	2270	2270	0
133	20230605	165800	374416360	2270	2270	2270	2270	0
134	20230605	165700	374416360	2270	2270	2270	2270	0
135	20230605	165600	374416360	2270	2270	2270	2270	0
136	20230605	165500	374416360	2270	2270	2270	2270	0
137	20230605	165400	374416360	2270	2270	2270	2270	0
138	20230605	165300	374416360	2270	2270	2270	2270	0
139	20230605	165200	374416360	2270	2270	2270	2270	0
140	20230605	165100	374416360	2270	2270	2270	2270	0
141	20230605	165000	374416360	2270	2270	2270	2270	0
142	20230605	164900	374416360	2270	2270	2270	2270	0
143	20230605	164800	374416360	2270	2270	2270	2270	0
144	20230605	164700	374416360	2270	2270	2270	2270	0
145	20230605	164600	374416360	2270	2270	2270	2270	0
146	20230605	164500	374416360	2270	2270	2270	2270	0
147	20230605	164400	374416360	2270	2270	2270	2270	0
148	20230605	164300	374416360	2270	2270	2270	2270	0
149	20230605	164200	374416360	2270	2270	2270	2270	0
150	20230605	164100	374416360	2270	2270	2270	2270	0
151	20230605	164000	374416360	2270	2270	2270	2270	0
152	20230605	163900	374416360	2270	2270	2270	2270	577
153	20230605	163800	374416360	2270	2270	2270	2270	0
154	20230605	163700	374416360	2270	2270	2270	2270	0
155	20230605	163600	374416360	2270	2270	2270	2270	0
156	20230605	163500	374416360	2270	2270	2270	2270	0
157	20230605	163400	374416360	2270	2270	2270	2270	0
158	20230605	163300	374416360	2270	2270	2270	2270	0
159	20230605	163200	374416360	2270	2270	2270	2270	0
160	20230605	163100	374416360	2270	2270	2270	2270	0
161	20230605	163000	374416360	2270	2270	2270	2270	0
162	20230605	162900	374416360	2270	2270	2270	2270	0
163	20230605	162800	374416360	2270	2270	2270	2270	0
164	20230605	162700	374416360	2270	2270	2270	2270	0
165	20230605	162600	374416360	2270	2270	2270	2270	0
166	20230605	162500	374416360	2270	2270	2270	2270	0
167	20230605	162400	374416360	2270	2270	2270	2270	0
168	20230605	162300	374416360	2270	2270	2270	2270	0
169	20230605	162200	374416360	2270	2270	2270	2270	0
170	20230605	162100	374416360	2270	2270	2270	2270	0
171	20230605	162000	374416360	2270	2270	2270	2270	0
172	20230605	161900	374416360	2270	2270	2270	2270	0
173	20230605	161800	374416360	2270	2270	2270	2270	0
174	20230605	161700	374416360	2270	2270	2270	2270	0
175	20230605	161600	374416360	2270	2270	2270	2270	0
176	20230605	161500	374416360	2270	2270	2270	2270	0
177	20230605	161400	374416360	2270	2270	2270	2270	0
178	20230605	161300	374416360	2270	2270	2270	2270	0
179	20230605	161200	374416360	2270	2270	2270	2270	0
180	20230605	161100	374416360	2270	2270	2270	2270	0
181	20230605	161000	374416360	2270	2270	2270	2270	0
182	20230605	160900	374416360	2270	2270	2270	2270	577
183	20230605	160800	374416360	2270	2270	2270	2270	0
184	20230605	160700	374416360	2270	2270	2270	2270	0
185	20230605	160600	374416360	2270	2270	2270	2270	0
186	20230605	160500	374416360	2270	2270	2270	2270	0
187	20230605	160400	374416360	2270	2270	2270	2270	0
188	20230605	160300	374416360	2270	2270	2270	2270	0
189	20230605	160200	374416360	2270	2270	2270	2270	0
190	20230605	160100	374416360	2270	2270	2270	2270	0
191	20230605	160000	374416360	2270	2270	2270	2270	0
192	20230605	155900	374416360	2270	2270	2270	2270	0
193	20230605	155800	374416360	2270	2270	2270	2270	0
194	20230605	155700	374416360	2270	2270	2270	2270	0
195	20230605	155600	374416360	2270	2270	2270	2270	0
196	20230605	155500	374416360	2270	2270	2270	2270	0
197	20230605	155400	374416360	2270	2270	2270	2270	0
198	20230605	155300	374416360	2270	2270	2270	2270	0
199	20230605	155200	374416360	2270	2270	2270	2270	0
200	20230605	155100	374416360	2270	2270	2270	2270	0
201	20230605	155000	374416360	2270	2270	2270	2270	0
202	20230605	154900	374416360	2270	2270	2270	2270	0
203	20230605	154800	374416360	2270	2270	2270	2270	0
204	20230605	154700	374416360	2270	2270	2270	2270	0
205	20230605	154600	374416360	2270	2270	2270	2270	0
206	20230605	154500	374416360	2270	2270	2270	2270	0
207	20230605	154400	374416360	2270	2270	2270	2270	0
208	20230605	154300	374416360	2270	2270	2270	2270	0
209	20230605	154200	374416360	2270	2270	2270	2270	0
210	20230605	154100	374416360	2270	2270	2270	2270	0
211	20230605	154000	374416360	2270	2270	2270	2270	0
212	20230605	153900	374416360	2270	2270	2270	2270	577
213	20230605	153800	374416360	2270	2270	2270	2270	0
214	20230605	153700	374416360	2270	2270	2270	2270	0
215	20230605	153600	374416360	2270	2270	2270	2270	0
216	20230605	153500	374416360	2270	2270	2270	2270	0
217	20230605	153400	374416360	2270	2270	2270	2270	0
218	20230605	153300	374416360	2270	2270	2270	2270	0
219	20230605	153200	374416360	2270	2270	2270	2270	0
220	20230605	153100	374416360	2270	2270	2270	2270	0
221	20230605	153000	374416360	2270	2270	2270	2270	577
222	20230605	152900	373106570	2270	2270	2270	2270	0
223	20230605	152800	373106570	2270	2270	2270	2270	0
224	20230605	152700	373106570	2270	2270	2270	2270	0
225	20230605	152600	373106570	2270	2270	2270	2270	0
226	20230605	152500	373106570	2270	2270	2270	2270	0
227	20230605	152400	373106570	2270	2270	2270	2270	0
228	20230605	152300	373106570	2270	2270	2270	2270	0
229	20230605	152200	373106570	2270	2270	2270	2270	0
230	20230605	152100	373106570	2270	2270	2270	2270	0
231	20230605	152000	373106570	2270	2270	2270	2270	0
232	20230605	151900	373106570	2270	2265	2270	2265	23
233	20230605	151800	373054470	2270	2270	2270	2270	0
234	20230605	151700	373054470	2270	2265	2270	2265	127
235	20230605	151600	372766760	2265	2265	2265	2265	3
236	20230605	151500	372759965	2270	2270	2270	2270	2
237	20230605	151400	372755425	2270	2270	2270	2270	0
238	20230605	151300	372755425	2270	2270	2270	2270	0
239	20230605	151200	372755425	2270	2270	2270	2270	0
240	20230605	151100	372755425	2270	2265	2270	2265	17
241	20230605	151000	372716915	2270	2270	2270	2270	67
242	20230605	150900	372564825	2270	2265	2270	2265	175
243	20230605	150800	372168445	2270	2265	2270	2265	12
244	20230605	150700	372141260	2265	2265	2270	2265	1447
245	20230605	150600	368863800	2270	2270	2270	2270	201
246	20230605	150500	368407530	2270	2270	2270	2270	539
247	20230605	150400	367184000	2270	2270	2270	2270	49
248	20230605	150300	367072770	2270	2265	2270	2265	644
249	20230605	150200	365612390	2270	2270	2270	2270	270
250	20230605	150100	364999490	2270	2270	2270	2270	6
251	20230605	150000	364985870	2270	2270	2270	2270	0
252	20230605	145900	364985870	2270	2270	2270	2270	500
253	20230605	145800	363850870	2270	2270	2270	2270	1001
254	20230605	145700	361578600	2265	2265	2265	2265	0
255	20230605	145600	361578600	2265	2265	2265	2265	0
256	20230605	145500	361578600	2265	2265	2265	2265	0
257	20230605	145400	361578600	2265	2265	2265	2265	1
258	20230605	145300	361576335	2265	2265	2265	2265	0
259	20230605	145200	361576335	2265	2265	2265	2265	304
260	20230605	145100	360887775	2265	2265	2265	2265	0
261	20230605	145000	360887775	2265	2265	2265	2265	5
262	20230605	144900	360876450	2265	2265	2265	2265	517
263	20230605	144800	359705445	2265	2265	2265	2265	1033
264	20230605	144700	357365700	2265	2260	2265	2260	873
265	20230605	144600	355392715	2265	2265	2265	2265	21
266	20230605	144500	355345150	2265	2265	2265	2265	0
267	20230605	144400	355345150	2265	2265	2265	2265	2
268	20230605	144300	355340620	2265	2265	2265	2265	4784
269	20230605	144200	344504860	2270	2270	2270	2270	0
270	20230605	144100	344504860	2270	2270	2270	2265	12
271	20230605	144000	344477670	2265	2265	2265	2265	577
272	20230605	143900	343170765	2270	2270	2270	2270	2
273	20230605	143800	343166225	2270	2270	2270	2270	0
274	20230605	143700	343166225	2270	2270	2270	2270	0
275	20230605	143600	343166225	2270	2270	2270	2270	0
276	20230605	143500	343166225	2270	2270	2270	2270	311
277	20230605	143400	342460255	2270	2270	2270	2270	11
278	20230605	143300	342435285	2270	2270	2270	2270	0
279	20230605	143200	342435285	2270	2265	2270	2265	3052
280	20230605	143100	335522495	2270	2270	2270	2270	0
281	20230605	143000	335522495	2270	2270	2270	2270	0
282	20230605	142900	335522495	2270	2270	2270	2270	0
283	20230605	142800	335522495	2270	2270	2270	2270	0
284	20230605	142700	335522495	2270	2270	2270	2270	101
285	20230605	142600	335293225	2270	2270	2270	2270	0
286	20230605	142500	335293225	2270	2270	2270	2270	45
287	20230605	142400	335191075	2265	2265	2265	2265	0
288	20230605	142300	335191075	2265	2270	2270	2265	1700
289	20230605	142200	331339575	2270	2270	2270	2270	500
290	20230605	142100	330204575	2270	2270	2270	2270	0
291	20230605	142000	330204575	2270	2270	2270	2270	54
292	20230605	141900	330081995	2270	2270	2275	2270	1001
293	20230605	141800	327809720	2270	2270	2270	2270	1166
294	20230605	141700	325162900	2270	2270	2270	2270	611
295	20230605	141600	323775930	2270	2270	2270	2270	1217
296	20230605	141500	321013340	2270	2270	2270	2270	127
297	20230605	141400	320725050	2275	2275	2275	2275	0
298	20230605	141300	320725050	2275	2275	2275	2275	0
299	20230605	141200	320725050	2275	2275	2275	2275	1
300	20230605	141100	320722775	2270	2270	2270	2270	486
301	20230605	141000	319619555	2275	2275	2275	2275	0
302	20230605	140900	319619555	2275	2275	2275	2275	200
303	20230605	140800	319164555	2275	2275	2275	2275	440
304	20230605	140700	318163555	2275	2275	2275	2275	0
305	20230605	140600	318163555	2275	2275	2275	2275	1
306	20230605	140500	318161280	2270	2270	2270	2270	711
307	20230605	140400	316547310	2275	2275	2275	2275	0
308	20230605	140300	316547310	2275	2275	2275	2275	0
309	20230605	140200	316547310	2275	2275	2275	2275	0
310	20230605	140100	316547310	2275	2270	2275	2270	1723
311	20230605	140000	312636095	2275	2270	2275	2270	11
312	20230605	135900	312611120	2270	2270	2270	2270	1000
313	20230605	135800	310341120	2275	2275	2275	2275	84
314	20230605	135700	310150020	2275	2275	2275	2275	0
315	20230605	135600	310150020	2275	2275	2275	2275	0
316	20230605	135500	310150020	2275	2275	2275	2275	0
317	20230605	135400	310150020	2275	2275	2275	2275	1
318	20230605	135300	310147745	2265	2265	2265	2265	220
319	20230605	135200	309649445	2275	2275	2275	2275	0
320	20230605	135100	309649445	2275	2275	2275	2275	0
321	20230605	135000	309649445	2275	2270	2275	2270	446
322	20230605	134900	308637015	2270	2270	2270	2270	510
323	20230605	134800	307479315	2270	2270	2270	2270	4
324	20230605	134700	307470235	2270	2270	2270	2270	0
325	20230605	134600	307470235	2270	2270	2270	2270	39
326	20230605	134500	307381705	2270	2270	2270	2270	11
327	20230605	134400	307356735	2270	2270	2270	2270	5
328	20230605	134300	307345385	2275	2275	2275	2270	5089
329	20230605	134200	295792035	2275	2275	2275	2275	0
330	20230605	134100	295792035	2275	2280	2280	2275	42
331	20230605	134000	295696480	2280	2280	2280	2280	0
332	20230605	133900	295696480	2280	2280	2280	2280	0
333	20230605	133800	295696480	2280	2280	2280	2280	0
334	20230605	133700	295696480	2280	2280	2280	2280	2
335	20230605	133600	295691920	2275	2275	2275	2275	0
336	20230605	133500	295691920	2275	2275	2275	2275	14
337	20230605	133400	295660070	2275	2275	2275	2275	0
338	20230605	133300	295660070	2275	2275	2275	2275	0
339	20230605	133200	295660070	2275	2275	2275	2275	0
340	20230605	133100	295660070	2275	2275	2275	2275	1163
341	20230605	133000	293014245	2275	2280	2280	2275	10005
342	20230605	132900	270252845	2280	2280	2280	2280	0
343	20230605	132800	270252845	2280	2280	2280	2280	0
344	20230605	132700	270252845	2280	2280	2280	2280	0
345	20230605	132600	270252845	2280	2280	2280	2280	1430
346	20230605	132500	266992445	2280	2280	2280	2280	0
347	20230605	132400	266992445	2280	2280	2280	2280	0
348	20230605	132300	266992445	2280	2280	2280	2280	570
349	20230605	132200	265692845	2280	2280	2280	2280	3680
350	20230605	132100	257302445	2280	2280	2280	2280	1325
351	20230605	132000	254281445	2275	2275	2275	2275	0
352	20230605	131900	254281445	2275	2275	2275	2275	0
353	20230605	131800	254281445	2275	2275	2275	2275	0
354	20230605	131700	254281445	2275	2275	2275	2275	100
355	20230605	131600	254053945	2280	2280	2280	2280	0
356	20230605	131500	254053945	2280	2280	2280	2280	0
357	20230605	131400	254053945	2280	2280	2280	2280	0
358	20230605	131300	254053945	2280	2280	2280	2280	0
359	20230605	131200	254053945	2280	2280	2280	2280	21
360	20230605	131100	254006065	2275	2275	2275	2275	0
361	20230605	131000	254006065	2275	2275	2275	2275	0
362	20230605	130900	254006065	2275	2280	2280	2275	564
363	20230605	130800	252721645	2280	2285	2285	2280	88
364	20230605	130700	252520995	2275	2275	2275	2275	0
365	20230605	130600	252520995	2275	2285	2285	2275	700
366	20230605	130500	250927495	2285	2280	2285	2280	500
367	20230605	130400	249785545	2280	2280	2280	2280	0
368	20230605	130300	249785545	2280	2280	2280	2280	0
369	20230605	130200	249785545	2280	2280	2280	2280	0
370	20230605	130100	249785545	2280	2280	2280	2280	0
371	20230605	130000	249785545	2280	2280	2280	2280	0
372	20230605	125900	249785545	2280	2280	2280	2280	10
373	20230605	125800	249762745	2280	2280	2280	2280	6
374	20230605	125700	249749065	2280	2280	2280	2280	2
375	20230605	125600	249744505	2280	2280	2280	2280	0
376	20230605	125500	249744505	2280	2280	2280	2280	472
377	20230605	125400	248668345	2280	2280	2280	2280	0
378	20230605	125300	248668345	2280	2280	2280	2280	600
379	20230605	125200	247300345	2280	2280	2280	2280	0
380	20230605	125100	247300345	2280	2280	2280	2280	0
381	20230605	125000	247300345	2280	2280	2280	2280	1529
382	20230605	124900	243814225	2280	2280	2280	2280	34
383	20230605	124800	243736705	2280	2280	2280	2280	58
384	20230605	124700	243604465	2280	2285	2285	2280	35
385	20230605	124600	243524655	2280	2280	2280	2280	2
386	20230605	124500	243520095	2285	2280	2285	2280	54
387	20230605	124400	243396965	2285	2285	2285	2285	0
388	20230605	124300	243396965	2285	2285	2285	2285	0
389	20230605	124200	243396965	2285	2280	2285	2280	251
390	20230605	124100	242824680	2285	2285	2285	2285	0
391	20230605	124000	242824680	2285	2285	2285	2285	0
392	20230605	123900	242824680	2285	2285	2285	2285	0
393	20230605	123800	242824680	2285	2285	2285	2285	1
394	20230605	123700	242822395	2280	2280	2280	2280	13
395	20230605	123600	242792755	2285	2285	2285	2285	0
396	20230605	123500	242792755	2285	2280	2285	2280	4
397	20230605	123400	242783630	2285	2285	2285	2285	0
398	20230605	123300	242783630	2285	2285	2285	2285	101
399	20230605	123200	242552845	2285	2285	2285	2285	0
400	20230605	123100	242552845	2285	2285	2285	2285	0
401	20230605	123000	242552845	2285	2285	2285	2285	0
402	20230605	122900	242552845	2285	2280	2285	2280	3
403	20230605	122800	242545995	2285	2285	2285	2285	0
404	20230605	122700	242545995	2285	2285	2285	2285	0
405	20230605	122600	242545995	2285	2285	2285	2285	0
406	20230605	122500	242545995	2285	2285	2285	2285	0
407	20230605	122400	242545995	2285	2285	2285	2285	0
408	20230605	122300	242545995	2285	2285	2285	2275	283
409	20230605	122200	241901880	2285	2285	2285	2285	0
410	20230605	122100	241901880	2285	2285	2285	2285	0
411	20230605	122000	241901880	2285	2285	2285	2285	0
412	20230605	121900	241901880	2285	2285	2285	2285	0
413	20230605	121800	241901880	2285	2285	2285	2285	0
414	20230605	121700	241901880	2285	2285	2285	2285	0
415	20230605	121600	241901880	2285	2285	2285	2285	1
416	20230605	121500	241899595	2275	2280	2285	2275	320
417	20230605	121400	241170085	2280	2280	2280	2280	0
418	20230605	121300	241170085	2280	2280	2280	2280	0
419	20230605	121200	241170085	2280	2280	2280	2280	0
420	20230605	121100	241170085	2280	2280	2280	2280	0
421	20230605	121000	241170085	2280	2280	2280	2280	0
422	20230605	120900	241170085	2280	2275	2280	2275	6412
423	20230605	120800	226551775	2275	2275	2275	2275	0
424	20230605	120700	226551775	2275	2275	2275	2275	0
425	20230605	120600	226551775	2275	2275	2275	2275	0
426	20230605	120500	226551775	2275	2275	2275	2275	449
427	20230605	120400	225530300	2280	2280	2280	2280	0
428	20230605	120300	225530300	2280	2280	2280	2280	0
429	20230605	120200	225530300	2280	2280	2280	2280	0
430	20230605	120100	225530300	2280	2280	2280	2280	0
431	20230605	120000	225530300	2280	2280	2280	2280	0
432	20230605	115900	225530300	2280	2280	2280	2280	1461
433	20230605	115800	222199220	2280	2275	2280	2275	196
434	20230605	115700	221752800	2275	2275	2275	2275	500
435	20230605	115600	220615300	2280	2275	2280	2275	45
436	20230605	115500	220512705	2275	2280	2280	2275	512
437	20230605	115400	219347880	2280	2280	2280	2280	0
438	20230605	115300	219347880	2280	2280	2280	2280	1
439	20230605	115200	219345600	2280	2280	2280	2280	0
440	20230605	115100	219345600	2280	2280	2280	2280	0
441	20230605	115000	219345600	2280	2275	2280	2275	460
442	20230605	114900	218297785	2275	2275	2275	2275	3
443	20230605	114800	218290960	2275	2270	2275	2270	2
444	20230605	114700	218286415	2275	2275	2275	2275	0
445	20230605	114600	218286415	2275	2275	2275	2275	20
446	20230605	114500	218240915	2275	2275	2275	2275	282
447	20230605	114400	217599365	2280	2275	2280	2275	48
448	20230605	114300	217490160	2280	2280	2280	2280	134
449	20230605	114200	217184640	2280	2280	2280	2280	0
450	20230605	114100	217184640	2280	2280	2280	2280	0
451	20230605	114000	217184640	2280	2280	2280	2280	5
452	20230605	113900	217173240	2280	2280	2280	2280	0
453	20230605	113800	217173240	2280	2280	2280	2280	1693
454	20230605	113700	213313200	2275	2275	2275	2275	0
455	20230605	113600	213313200	2275	2275	2275	2275	0
456	20230605	113500	213313200	2275	2275	2275	2275	0
457	20230605	113400	213313200	2275	2275	2275	2275	0
458	20230605	113300	213313200	2275	2275	2275	2275	0
459	20230605	113200	213313200	2275	2275	2275	2275	0
460	20230605	113100	213313200	2275	2275	2275	2275	1
461	20230605	113000	213310925	2270	2270	2270	2270	0
462	20230605	112900	213310925	2270	2270	2270	2270	0
463	20230605	112800	213310925	2270	2270	2270	2270	0
464	20230605	112700	213310925	2270	2270	2270	2270	0
465	20230605	112600	213310925	2270	2270	2270	2270	0
466	20230605	112500	213310925	2270	2270	2270	2270	0
467	20230605	112400	213310925	2270	2275	2275	2270	4826
468	20230605	112300	202339280	2275	2275	2275	2275	0
469	20230605	112200	202339280	2275	2275	2275	2275	0
470	20230605	112100	202339280	2275	2275	2275	2275	0
471	20230605	112000	202339280	2275	2275	2275	2275	0
472	20230605	111900	202339280	2275	2275	2275	2275	1
473	20230605	111800	202337005	2275	2275	2275	2275	5
474	20230605	111700	202325630	2285	2285	2285	2285	0
475	20230605	111600	202325630	2285	2285	2285	2285	0
476	20230605	111500	202325630	2285	2285	2285	2285	221
477	20230605	111400	201820645	2280	2280	2280	2280	1438
478	20230605	111300	198542005	2285	2285	2285	2285	0
479	20230605	111200	198542005	2285	2285	2285	2285	0
480	20230605	111100	198542005	2285	2285	2285	2285	1
481	20230605	111000	198539720	2285	2285	2285	2285	1
482	20230605	110900	198537435	2280	2280	2280	2280	0
483	20230605	110800	198537435	2280	2280	2280	2280	0
484	20230605	110700	198537435	2280	2280	2280	2280	1
485	20230605	110600	198535155	2285	2285	2285	2285	0
486	20230605	110500	198535155	2285	2285	2285	2285	0
487	20230605	110400	198535155	2285	2285	2285	2285	0
488	20230605	110300	198535155	2285	2285	2285	2285	0
489	20230605	110200	198535155	2285	2285	2285	2285	1
490	20230605	110100	198532870	2285	2285	2285	2285	0
491	20230605	110000	198532870	2285	2285	2285	2285	0
492	20230605	105900	198532870	2285	2285	2285	2285	0
493	20230605	105800	198532870	2285	2285	2285	2285	1
494	20230605	105700	198530585	2285	2285	2285	2285	0
495	20230605	105600	198530585	2285	2280	2285	2280	249
496	20230605	105500	197962850	2285	2285	2285	2285	0
497	20230605	105400	197962850	2285	2285	2285	2285	0
498	20230605	105300	197962850	2285	2285	2285	2285	0
499	20230605	105200	197962850	2285	2285	2285	2285	0
500	20230605	105100	197962850	2285	2285	2285	2285	0
501	20230605	105000	197962850	2285	2280	2285	2280	6
502	20230605	104900	197949165	2275	2280	2285	2275	4330
503	20230605	104800	188076165	2285	2285	2285	2285	0
504	20230605	104700	188076165	2285	2285	2285	2285	0
505	20230605	104600	188076165	2285	2285	2285	2285	0
506	20230605	104500	188076165	2285	2285	2285	2285	1
507	20230605	104400	188073880	2280	2290	2290	2280	110
508	20230605	104300	187822080	2290	2290	2290	2280	111
509	20230605	104200	187567960	2290	2280	2290	2275	895
510	20230605	104100	185529555	2290	2285	2290	2285	1108
511	20230605	104000	182997770	2290	2280	2290	2280	10663
512	20230605	103900	158670220	2280	2280	2280	2280	2526
513	20230605	103800	152910940	2280	2275	2280	2275	207
514	20230605	103700	152440005	2280	2280	2280	2280	2
515	20230605	103600	152435445	2275	2275	2275	2275	1
516	20230605	103500	152433170	2280	2280	2280	2280	201
517	20230605	103400	151974890	2280	2280	2280	2280	0
518	20230605	103300	151974890	2280	2280	2280	2280	100
519	20230605	103200	151746890	2280	2280	2280	2280	708
520	20230605	103100	150132650	2280	2280	2280	2280	0
521	20230605	103000	150132650	2280	2280	2280	2280	1686
522	20230605	102900	146288570	2280	2280	2280	2280	354
523	20230605	102800	145481450	2280	2280	2280	2280	0
524	20230605	102700	145481450	2280	2280	2280	2275	452
525	20230605	102600	144450895	2280	2275	2280	2275	3001
526	20230605	102500	137623615	2280	2280	2280	2280	4213
527	20230605	102400	128017975	2280	2280	2280	2280	1000
528	20230605	102300	125737975	2280	2280	2280	2280	101
529	20230605	102200	125507695	2280	2275	2280	2275	1369
530	20230605	102100	122393215	2280	2280	2280	2275	69
531	20230605	102000	122235985	2275	2275	2275	2275	50
532	20230605	101900	122122235	2280	2280	2280	2280	10
533	20230605	101800	122099435	2280	2280	2280	2280	0
534	20230605	101700	122099435	2280	2280	2280	2280	1
535	20230605	101600	122097155	2280	2280	2280	2280	489
536	20230605	101500	120982235	2280	2280	2280	2280	10
537	20230605	101400	120959435	2280	2280	2280	2280	1
538	20230605	101300	120957155	2280	2280	2280	2280	9
539	20230605	101200	120936635	2280	2275	2280	2275	161
540	20230605	101100	120570355	2275	2275	2275	2275	4174
541	20230605	101000	111074505	2280	2280	2280	2280	200
542	20230605	100900	110618505	2280	2280	2280	2280	201
543	20230605	100800	110160225	2280	2275	2280	2275	11
544	20230605	100700	110135195	2280	2280	2280	2280	1
545	20230605	100600	110132915	2275	2275	2275	2275	6377
546	20230605	100500	95625240	2275	2275	2275	2275	0
547	20230605	100400	95625240	2275	2275	2275	2275	0
548	20230605	100300	95625240	2275	2270	2275	2270	703
549	20230605	100200	94026125	2275	2275	2275	2275	1
550	20230605	100100	94023850	2270	2270	2270	2270	200
551	20230605	100000	93569850	2275	2275	2275	2275	1
552	20230605	095900	93567575	2275	2275	2275	2275	26
553	20230605	095800	93508425	2275	2275	2275	2275	47
554	20230605	095700	93401500	2275	2275	2275	2275	503
555	20230605	095600	92257175	2270	2270	2270	2270	630
556	20230605	095500	90827075	2275	2270	2275	2270	2
557	20230605	095400	90822530	2270	2275	2275	2270	3
558	20230605	095300	90815710	2270	2270	2270	2270	1537
559	20230605	095200	87326720	2270	2275	2275	2270	10
560	20230605	095100	87304010	2270	2270	2270	2270	1794
561	20230605	095000	83231630	2270	2270	2275	2270	13
562	20230605	094900	83202085	2275	2275	2275	2275	12
563	20230605	094800	83174785	2275	2270	2275	2270	27
564	20230605	094700	83113485	2270	2275	2275	2270	1463
565	20230605	094600	79792450	2275	2275	2275	2275	0
566	20230605	094500	79792450	2275	2275	2275	2275	0
567	20230605	094400	79792450	2275	2275	2275	2275	543
568	20230605	094300	78557125	2275	2270	2275	2270	363
569	20230605	094200	77733110	2270	2270	2270	2270	1
570	20230605	094100	77730840	2265	2265	2265	2265	15
571	20230605	094000	77696865	2270	2270	2270	2270	2
572	20230605	093900	77692325	2270	2270	2270	2270	0
573	20230605	093800	77692325	2270	2270	2270	2270	0
574	20230605	093700	77692325	2270	2270	2270	2270	1
575	20230605	093600	77690055	2265	2265	2265	2265	11
576	20230605	093500	77665140	2265	2265	2265	2265	137
577	20230605	093400	77354835	2265	2265	2265	2265	900
578	20230605	093300	75316335	2265	2265	2265	2260	215
579	20230605	093200	74830360	2260	2270	2270	2260	1884
580	20230605	093100	70571995	2270	2270	2270	2270	0
581	20230605	093000	70571995	2270	2270	2270	2270	0
582	20230605	092900	70571995	2270	2270	2270	2270	0
583	20230605	092800	70571995	2270	2270	2270	2270	65
584	20230605	092700	70424445	2270	2270	2270	2270	0
585	20230605	092600	70424445	2270	2260	2270	2260	8
586	20230605	092500	70406355	2270	2270	2270	2270	0
587	20230605	092400	70406355	2270	2270	2270	2270	1
588	20230605	092300	70404085	2260	2260	2260	2260	11
589	20230605	092200	70379225	2260	2270	2270	2260	10
590	20230605	092100	70356615	2260	2265	2265	2260	966
591	20230605	092000	68168825	2275	2275	2275	2275	1
592	20230605	091900	68166550	2270	2275	2275	2270	6106
593	20230605	091800	54304430	2275	2275	2275	2275	0
594	20230605	091700	54304430	2275	2275	2275	2275	0
595	20230605	091600	54304430	2275	2275	2275	2275	133
596	20230605	091500	54001855	2275	2275	2275	2275	10
597	20230605	091400	53979105	2275	2275	2275	2275	0
598	20230605	091300	53979105	2275	2275	2275	2275	275
599	20230605	091200	53353480	2275	2270	2275	2270	41
600	20230605	091100	53260405	2265	2265	2265	2265	1775
601	20230605	091000	49240030	2265	2270	2275	2265	604
602	20230605	090900	47871450	2270	2270	2275	2270	1344
603	20230605	090800	44820565	2275	2275	2275	2275	393
604	20230605	090700	43926490	2275	2275	2275	2275	0
605	20230605	090600	43926490	2275	2280	2280	2275	105
606	20230605	090500	43687590	2280	2275	2280	2275	6974
607	20230605	090400	27800210	2275	2275	2275	2275	1227
608	20230605	090300	25008785	2275	2270	2275	2270	1087
609	20230605	090200	22538365	2275	2265	2275	2260	5168
610	20230605	090100	10802935	2275	2270	2275	2270	2394
611	20230605	090000	5368550	2270	2270	2270	2270	2365