KissMeData/098660/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183000	271277855	2670	2670	2670	2670	1733
3	20230605	182900	271277855	2670	2670	2670	2670	0
4	20230605	182800	271277855	2670	2670	2670	2670	0
5	20230605	182700	271277855	2670	2670	2670	2670	0
6	20230605	182600	271277855	2670	2670	2670	2670	0
7	20230605	182500	271277855	2670	2670	2670	2670	0
8	20230605	182400	271277855	2670	2670	2670	2670	0
9	20230605	182300	271277855	2670	2670	2670	2670	0
10	20230605	182200	271277855	2670	2670	2670	2670	0
11	20230605	182100	271277855	2670	2670	2670	2670	0
12	20230605	182000	271277855	2670	2670	2670	2670	0
13	20230605	181900	271277855	2670	2670	2670	2670	0
14	20230605	181800	271277855	2670	2670	2670	2670	0
15	20230605	181700	271277855	2670	2670	2670	2670	0
16	20230605	181600	271277855	2670	2670	2670	2670	0
17	20230605	181500	271277855	2670	2670	2670	2670	0
18	20230605	181400	271277855	2670	2670	2670	2670	0
19	20230605	181300	271277855	2670	2670	2670	2670	0
20	20230605	181200	271277855	2670	2670	2670	2670	0
21	20230605	181100	271277855	2670	2670	2670	2670	0
22	20230605	181000	271277855	2670	2670	2670	2670	0
23	20230605	180900	271277855	2670	2670	2670	2670	0
24	20230605	180800	271277855	2670	2670	2670	2670	0
25	20230605	180700	271277855	2670	2670	2670	2670	0
26	20230605	180600	271277855	2670	2670	2670	2670	0
27	20230605	180500	271277855	2670	2670	2670	2670	0
28	20230605	180400	271277855	2670	2670	2670	2670	0
29	20230605	180300	271277855	2670	2670	2670	2670	0
30	20230605	180200	271277855	2670	2670	2670	2670	0
31	20230605	180100	271277855	2670	2670	2670	2670	0
32	20230605	180000	271277855	2670	2670	2670	2670	1733
33	20230605	175900	271277855	2670	2670	2670	2670	0
34	20230605	175800	271277855	2670	2670	2670	2670	0
35	20230605	175700	271277855	2670	2670	2670	2670	0
36	20230605	175600	271277855	2670	2670	2670	2670	0
37	20230605	175500	271277855	2670	2670	2670	2670	0
38	20230605	175400	271277855	2670	2670	2670	2670	0
39	20230605	175300	271277855	2670	2670	2670	2670	0
40	20230605	175200	271277855	2670	2670	2670	2670	0
41	20230605	175100	271277855	2670	2670	2670	2670	0
42	20230605	175000	271277855	2670	2670	2670	2670	0
43	20230605	174900	271277855	2670	2670	2670	2670	0
44	20230605	174800	271277855	2670	2670	2670	2670	0
45	20230605	174700	271277855	2670	2670	2670	2670	0
46	20230605	174600	271277855	2670	2670	2670	2670	0
47	20230605	174500	271277855	2670	2670	2670	2670	0
48	20230605	174400	271277855	2670	2670	2670	2670	0
49	20230605	174300	271277855	2670	2670	2670	2670	0
50	20230605	174200	271277855	2670	2670	2670	2670	0
51	20230605	174100	271277855	2670	2670	2670	2670	0
52	20230605	174000	271277855	2670	2670	2670	2670	0
53	20230605	173900	271277855	2670	2670	2670	2670	0
54	20230605	173800	271277855	2670	2670	2670	2670	0
55	20230605	173700	271277855	2670	2670	2670	2670	0
56	20230605	173600	271277855	2670	2670	2670	2670	0
57	20230605	173500	271277855	2670	2670	2670	2670	0
58	20230605	173400	271277855	2670	2670	2670	2670	0
59	20230605	173300	271277855	2670	2670	2670	2670	0
60	20230605	173200	271277855	2670	2670	2670	2670	0
61	20230605	173100	271277855	2670	2670	2670	2670	0
62	20230605	173000	271277855	2670	2670	2670	2670	1733
63	20230605	172900	271277855	2670	2670	2670	2670	0
64	20230605	172800	271277855	2670	2670	2670	2670	0
65	20230605	172700	271277855	2670	2670	2670	2670	0
66	20230605	172600	271277855	2670	2670	2670	2670	0
67	20230605	172500	271277855	2670	2670	2670	2670	0
68	20230605	172400	271277855	2670	2670	2670	2670	0
69	20230605	172300	271277855	2670	2670	2670	2670	0
70	20230605	172200	271277855	2670	2670	2670	2670	0
71	20230605	172100	271277855	2670	2670	2670	2670	0
72	20230605	172000	271277855	2670	2670	2670	2670	0
73	20230605	171900	271277855	2670	2670	2670	2670	0
74	20230605	171800	271277855	2670	2670	2670	2670	0
75	20230605	171700	271277855	2670	2670	2670	2670	0
76	20230605	171600	271277855	2670	2670	2670	2670	0
77	20230605	171500	271277855	2670	2670	2670	2670	0
78	20230605	171400	271277855	2670	2670	2670	2670	0
79	20230605	171300	271277855	2670	2670	2670	2670	0
80	20230605	171200	271277855	2670	2670	2670	2670	0
81	20230605	171100	271277855	2670	2670	2670	2670	0
82	20230605	171000	271277855	2670	2670	2670	2670	0
83	20230605	170900	271277855	2670	2670	2670	2670	0
84	20230605	170800	271277855	2670	2670	2670	2670	0
85	20230605	170700	271277855	2670	2670	2670	2670	0
86	20230605	170600	271277855	2670	2670	2670	2670	0
87	20230605	170500	271277855	2670	2670	2670	2670	0
88	20230605	170400	271277855	2670	2670	2670	2670	0
89	20230605	170300	271277855	2670	2670	2670	2670	0
90	20230605	170200	271277855	2670	2670	2670	2670	0
91	20230605	170100	271277855	2670	2670	2670	2670	0
92	20230605	170000	271277855	2670	2670	2670	2670	1733
93	20230605	165900	271277855	2670	2670	2670	2670	0
94	20230605	165800	271277855	2670	2670	2670	2670	0
95	20230605	165700	271277855	2670	2670	2670	2670	0
96	20230605	165600	271277855	2670	2670	2670	2670	0
97	20230605	165500	271277855	2670	2670	2670	2670	0
98	20230605	165400	271277855	2670	2670	2670	2670	0
99	20230605	165300	271277855	2670	2670	2670	2670	0
100	20230605	165200	271277855	2670	2670	2670	2670	0
101	20230605	165100	271277855	2670	2670	2670	2670	0
102	20230605	165000	271277855	2670	2670	2670	2670	0
103	20230605	164900	271277855	2670	2670	2670	2670	0
104	20230605	164800	271277855	2670	2670	2670	2670	0
105	20230605	164700	271277855	2670	2670	2670	2670	0
106	20230605	164600	271277855	2670	2670	2670	2670	0
107	20230605	164500	271277855	2670	2670	2670	2670	0
108	20230605	164400	271277855	2670	2670	2670	2670	0
109	20230605	164300	271277855	2670	2670	2670	2670	0
110	20230605	164200	271277855	2670	2670	2670	2670	0
111	20230605	164100	271277855	2670	2670	2670	2670	0
112	20230605	164000	271277855	2670	2670	2670	2670	0
113	20230605	163900	271277855	2670	2670	2670	2670	0
114	20230605	163800	271277855	2670	2670	2670	2670	0
115	20230605	163700	271277855	2670	2670	2670	2670	0
116	20230605	163600	271277855	2670	2670	2670	2670	0
117	20230605	163500	271277855	2670	2670	2670	2670	0
118	20230605	163400	271277855	2670	2670	2670	2670	0
119	20230605	163300	271277855	2670	2670	2670	2670	0
120	20230605	163200	271277855	2670	2670	2670	2670	0
121	20230605	163100	271277855	2670	2670	2670	2670	0
122	20230605	163000	271277855	2670	2670	2670	2670	1733
123	20230605	162900	271277855	2670	2670	2670	2670	0
124	20230605	162800	271277855	2670	2670	2670	2670	0
125	20230605	162700	271277855	2670	2670	2670	2670	0
126	20230605	162600	271277855	2670	2670	2670	2670	0
127	20230605	162500	271277855	2670	2670	2670	2670	0
128	20230605	162400	271277855	2670	2670	2670	2670	0
129	20230605	162300	271277855	2670	2670	2670	2670	0
130	20230605	162200	271277855	2670	2670	2670	2670	0
131	20230605	162100	271277855	2670	2670	2670	2670	0
132	20230605	162000	271277855	2670	2670	2670	2670	0
133	20230605	161900	271277855	2670	2670	2670	2670	0
134	20230605	161800	271277855	2670	2670	2670	2670	0
135	20230605	161700	271277855	2670	2670	2670	2670	0
136	20230605	161600	271277855	2670	2670	2670	2670	0
137	20230605	161500	271277855	2670	2670	2670	2670	0
138	20230605	161400	271277855	2670	2670	2670	2670	0
139	20230605	161300	271277855	2670	2670	2670	2670	0
140	20230605	161200	271277855	2670	2670	2670	2670	0
141	20230605	161100	271277855	2670	2670	2670	2670	0
142	20230605	161000	271277855	2670	2670	2670	2670	0
143	20230605	160900	271277855	2670	2670	2670	2670	0
144	20230605	160800	271277855	2670	2670	2670	2670	0
145	20230605	160700	271277855	2670	2670	2670	2670	0
146	20230605	160600	271277855	2670	2670	2670	2670	0
147	20230605	160500	271277855	2670	2670	2670	2670	0
148	20230605	160400	271277855	2670	2670	2670	2670	0
149	20230605	160300	271277855	2670	2670	2670	2670	0
150	20230605	160200	271277855	2670	2670	2670	2670	0
151	20230605	160100	271277855	2670	2670	2670	2670	0
152	20230605	160000	271277855	2670	2670	2670	2670	1733
153	20230605	155900	271277855	2670	2670	2670	2670	0
154	20230605	155800	271277855	2670	2670	2670	2670	0
155	20230605	155700	271277855	2670	2670	2670	2670	0
156	20230605	155600	271277855	2670	2670	2670	2670	0
157	20230605	155500	271277855	2670	2670	2670	2670	0
158	20230605	155400	271277855	2670	2670	2670	2670	0
159	20230605	155300	271277855	2670	2670	2670	2670	0
160	20230605	155200	271277855	2670	2670	2670	2670	0
161	20230605	155100	271277855	2670	2670	2670	2670	0
162	20230605	155000	271277855	2670	2670	2670	2670	0
163	20230605	154900	271277855	2670	2670	2670	2670	0
164	20230605	154800	271277855	2670	2670	2670	2670	0
165	20230605	154700	271277855	2670	2670	2670	2670	0
166	20230605	154600	271277855	2670	2670	2670	2670	0
167	20230605	154500	271277855	2670	2670	2670	2670	0
168	20230605	154400	271277855	2670	2670	2670	2670	0
169	20230605	154300	271277855	2670	2670	2670	2670	0
170	20230605	154200	271277855	2670	2670	2670	2670	0
171	20230605	154100	271277855	2670	2670	2670	2670	0
172	20230605	154000	271277855	2670	2670	2670	2670	0
173	20230605	153900	271277855	2670	2670	2670	2670	0
174	20230605	153800	271277855	2670	2670	2670	2670	0
175	20230605	153700	271277855	2670	2670	2670	2670	0
176	20230605	153600	271277855	2670	2670	2670	2670	0
177	20230605	153500	271277855	2670	2670	2670	2670	0
178	20230605	153400	271277855	2670	2670	2670	2670	0
179	20230605	153300	271277855	2670	2670	2670	2670	0
180	20230605	153200	271277855	2670	2670	2670	2670	0
181	20230605	153100	271277855	2670	2670	2670	2670	0
182	20230605	153000	271277855	2670	2670	2670	2670	3466
183	20230605	152900	266650745	2670	2670	2670	2670	0
184	20230605	152800	266650745	2670	2670	2670	2670	0
185	20230605	152700	266650745	2670	2670	2670	2670	0
186	20230605	152600	266650745	2670	2670	2670	2670	0
187	20230605	152500	266650745	2670	2670	2670	2670	0
188	20230605	152400	266650745	2670	2670	2670	2670	0
189	20230605	152300	266650745	2670	2670	2670	2670	0
190	20230605	152200	266650745	2670	2670	2670	2670	0
191	20230605	152100	266650745	2670	2670	2670	2670	0
192	20230605	152000	266650745	2670	2670	2670	2670	0
193	20230605	151900	266650745	2670	2650	2670	2650	1208
194	20230605	151800	263440440	2650	2650	2650	2650	20
195	20230605	151700	263387440	2650	2650	2650	2650	0
196	20230605	151600	263387440	2650	2650	2650	2650	0
197	20230605	151500	263387440	2650	2650	2650	2650	0
198	20230605	151400	263387440	2650	2650	2650	2650	0
199	20230605	151300	263387440	2650	2650	2650	2635	6
200	20230605	151200	263371555	2650	2650	2650	2650	0
201	20230605	151100	263371555	2650	2650	2650	2650	0
202	20230605	151000	263371555	2650	2650	2650	2650	0
203	20230605	150900	263371555	2650	2650	2650	2650	0
204	20230605	150800	263371555	2650	2650	2650	2650	0
205	20230605	150700	263371555	2650	2650	2650	2650	0
206	20230605	150600	263371555	2650	2635	2650	2635	5
207	20230605	150500	263358350	2635	2635	2635	2635	0
208	20230605	150400	263358350	2635	2635	2635	2635	0
209	20230605	150300	263358350	2635	2635	2635	2635	0
210	20230605	150200	263358350	2635	2635	2635	2635	179
211	20230605	150100	262886685	2630	2630	2630	2630	0
212	20230605	150000	262886685	2630	2630	2630	2630	0
213	20230605	145900	262886685	2630	2630	2630	2630	400
214	20230605	145800	261834685	2635	2635	2635	2635	10
215	20230605	145700	261808335	2635	2635	2635	2635	0
216	20230605	145600	261808335	2635	2635	2650	2635	437
217	20230605	145500	260656780	2635	2630	2635	2630	370
218	20230605	145400	259683630	2635	2635	2635	2635	606
219	20230605	145300	258086820	2650	2650	2650	2650	0
220	20230605	145200	258086820	2650	2650	2650	2650	0
221	20230605	145100	258086820	2650	2650	2650	2650	0
222	20230605	145000	258086820	2650	2635	2650	2635	104
223	20230605	144900	257812720	2635	2635	2635	2635	32
224	20230605	144800	257728400	2635	2635	2635	2635	54
225	20230605	144700	257586110	2635	2660	2660	2635	798
226	20230605	144600	255481145	2660	2660	2660	2660	0
227	20230605	144500	255481145	2660	2660	2660	2660	0
228	20230605	144400	255481145	2660	2635	2660	2635	1017
229	20230605	144300	252800300	2635	2635	2635	2635	43
230	20230605	144200	252686995	2635	2635	2635	2635	0
231	20230605	144100	252686995	2635	2635	2635	2635	0
232	20230605	144000	252686995	2635	2630	2635	2630	96
233	20230605	143900	252434495	2630	2630	2630	2630	0
234	20230605	143800	252434495	2630	2640	2640	2630	434
235	20230605	143700	251292910	2635	2635	2635	2635	1
236	20230605	143600	251290275	2625	2640	2640	2625	2
237	20230605	143500	251285010	2640	2640	2640	2640	0
238	20230605	143400	251285010	2640	2635	2640	2635	14
239	20230605	143300	251248115	2635	2625	2635	2620	230
240	20230605	143200	250643235	2630	2630	2630	2630	0
241	20230605	143100	250643235	2630	2630	2630	2630	322
242	20230605	143000	249796375	2630	2630	2630	2630	0
243	20230605	142900	249796375	2630	2630	2630	2630	0
244	20230605	142800	249796375	2630	2630	2630	2630	35
245	20230605	142700	249704325	2625	2625	2625	2625	0
246	20230605	142600	249704325	2625	2625	2625	2625	0
247	20230605	142500	249704325	2625	2625	2625	2625	0
248	20230605	142400	249704325	2625	2625	2625	2625	0
249	20230605	142300	249704325	2625	2625	2625	2625	21
250	20230605	142200	249649200	2630	2630	2630	2630	10
251	20230605	142100	249622900	2625	2625	2625	2625	0
252	20230605	142000	249622900	2625	2625	2625	2625	0
253	20230605	141900	249622900	2625	2630	2630	2625	412
254	20230605	141800	248539880	2625	2625	2625	2625	348
255	20230605	141700	247626380	2625	2625	2625	2625	0
256	20230605	141600	247626380	2625	2625	2625	2625	220
257	20230605	141500	247048880	2630	2630	2630	2630	0
258	20230605	141400	247048880	2630	2630	2630	2630	612
259	20230605	141300	245439320	2635	2635	2635	2635	0
260	20230605	141200	245439320	2635	2635	2635	2635	0
261	20230605	141100	245439320	2635	2635	2635	2635	2
262	20230605	141000	245434050	2635	2635	2635	2635	0
263	20230605	140900	245434050	2635	2640	2640	2635	90
264	20230605	140800	245196895	2640	2640	2640	2640	0
265	20230605	140700	245196895	2640	2640	2640	2640	18
266	20230605	140600	245149375	2640	2640	2640	2640	0
267	20230605	140500	245149375	2640	2640	2640	2640	9
268	20230605	140400	245125615	2640	2640	2640	2640	244
269	20230605	140300	244481455	2655	2655	2655	2655	0
270	20230605	140200	244481455	2655	2650	2655	2650	188
271	20230605	140100	243982695	2650	2650	2650	2650	0
272	20230605	140000	243982695	2650	2650	2650	2650	0
273	20230605	135900	243982695	2650	2650	2650	2650	0
274	20230605	135800	243982695	2650	2650	2650	2650	31
275	20230605	135700	243900545	2650	2650	2650	2645	4
276	20230605	135600	243889950	2655	2655	2655	2655	0
277	20230605	135500	243889950	2655	2640	2655	2635	401
278	20230605	135400	242831895	2665	2665	2665	2645	2790
279	20230605	135300	235445900	2670	2670	2670	2670	1
280	20230605	135200	235443230	2670	2670	2670	2670	1
281	20230605	135100	235440560	2680	2660	2680	2660	638
282	20230605	135000	233741090	2655	2645	2655	2635	761
283	20230605	134900	231720680	2655	2640	2655	2640	1888
284	20230605	134800	226731450	2640	2630	2640	2630	173
285	20230605	134700	226275595	2635	2625	2635	2625	291
286	20230605	134600	225511675	2625	2620	2625	2620	549
287	20230605	134500	224070930	2620	2620	2620	2620	2
288	20230605	134400	224065690	2610	2620	2620	2610	67
289	20230605	134300	223890800	2610	2620	2620	2610	373
290	20230605	134200	222915485	2630	2630	2630	2630	2
291	20230605	134100	222910225	2630	2630	2630	2630	2
292	20230605	134000	222904965	2630	2625	2630	2625	330
293	20230605	133900	222038705	2630	2630	2630	2630	247
294	20230605	133800	221389095	2635	2635	2635	2635	0
295	20230605	133700	221389095	2635	2635	2635	2635	1
296	20230605	133600	221386460	2635	2630	2635	2630	70
297	20230605	133500	221202050	2640	2640	2640	2640	10
298	20230605	133400	221175650	2650	2675	2675	2635	5105
299	20230605	133300	207714140	2680	2630	2685	2630	7604
300	20230605	133200	187542980	2630	2630	2630	2630	0
301	20230605	133100	187542980	2630	2625	2630	2625	597
302	20230605	133000	185975470	2615	2615	2615	2615	5
303	20230605	132900	185962395	2625	2610	2625	2610	1182
304	20230605	132800	182873485	2610	2610	2610	2605	579
305	20230605	132700	181362305	2610	2610	2610	2610	1101
306	20230605	132600	178488695	2600	2600	2600	2600	783
307	20230605	132500	176452895	2600	2600	2600	2600	3
308	20230605	132400	176445095	2600	2600	2600	2600	222
309	20230605	132300	175867895	2600	2600	2600	2600	578
310	20230605	132200	174365095	2600	2600	2600	2600	0
311	20230605	132100	174365095	2600	2600	2600	2600	0
312	20230605	132000	174365095	2600	2600	2600	2600	0
313	20230605	131900	174365095	2600	2600	2600	2600	10
314	20230605	131800	174339095	2600	2600	2600	2600	0
315	20230605	131700	174339095	2600	2600	2600	2600	0
316	20230605	131600	174339095	2600	2600	2600	2600	0
317	20230605	131500	174339095	2600	2600	2600	2600	293
318	20230605	131400	173577295	2610	2610	2610	2610	0
319	20230605	131300	173577295	2610	2610	2610	2610	0
320	20230605	131200	173577295	2610	2610	2610	2610	0
321	20230605	131100	173577295	2610	2610	2610	2610	0
322	20230605	131000	173577295	2610	2610	2610	2610	0
323	20230605	130900	173577295	2610	2610	2610	2610	0
324	20230605	130800	173577295	2610	2610	2610	2610	137
325	20230605	130700	173219725	2610	2610	2610	2610	0
326	20230605	130600	173219725	2610	2610	2610	2610	1340
327	20230605	130500	169722325	2610	2610	2610	2610	0
328	20230605	130400	169722325	2610	2610	2610	2610	0
329	20230605	130300	169722325	2610	2610	2610	2610	0
330	20230605	130200	169722325	2610	2595	2610	2590	127
331	20230605	130100	169393135	2615	2615	2615	2615	0
332	20230605	130000	169393135	2615	2615	2615	2615	0
333	20230605	125900	169393135	2615	2615	2615	2615	0
334	20230605	125800	169393135	2615	2615	2615	2615	0
335	20230605	125700	169393135	2615	2615	2615	2615	0
336	20230605	125600	169393135	2615	2615	2615	2615	0
337	20230605	125500	169393135	2615	2615	2615	2615	0
338	20230605	125400	169393135	2615	2600	2615	2590	3455
339	20230605	125300	160428745	2595	2605	2605	2595	1909
340	20230605	125200	155470290	2610	2610	2610	2610	0
341	20230605	125100	155470290	2610	2610	2610	2610	1
342	20230605	125000	155467680	2610	2610	2610	2610	418
343	20230605	124900	154376700	2610	2610	2610	2610	0
344	20230605	124800	154376700	2610	2610	2610	2610	0
345	20230605	124700	154376700	2610	2610	2610	2610	0
346	20230605	124600	154376700	2610	2610	2610	2610	0
347	20230605	124500	154376700	2610	2610	2610	2610	0
348	20230605	124400	154376700	2610	2610	2610	2610	0
349	20230605	124300	154376700	2610	2610	2610	2610	0
350	20230605	124200	154376700	2610	2610	2610	2610	0
351	20230605	124100	154376700	2610	2610	2610	2610	0
352	20230605	124000	154376700	2610	2610	2610	2610	0
353	20230605	123900	154376700	2610	2610	2610	2610	0
354	20230605	123800	154376700	2610	2610	2610	2610	0
355	20230605	123700	154376700	2610	2610	2610	2610	0
356	20230605	123600	154376700	2610	2610	2610	2610	0
357	20230605	123500	154376700	2610	2610	2610	2610	0
358	20230605	123400	154376700	2610	2610	2610	2610	0
359	20230605	123300	154376700	2610	2610	2610	2610	0
360	20230605	123200	154376700	2610	2610	2610	2610	0
361	20230605	123100	154376700	2610	2610	2610	2610	0
362	20230605	123000	154376700	2610	2610	2610	2610	0
363	20230605	122900	154376700	2610	2610	2610	2610	0
364	20230605	122800	154376700	2610	2610	2610	2610	0
365	20230605	122700	154376700	2610	2610	2610	2610	0
366	20230605	122600	154376700	2610	2610	2610	2610	750
367	20230605	122500	152419200	2620	2620	2620	2620	0
368	20230605	122400	152419200	2620	2620	2620	2620	0
369	20230605	122300	152419200	2620	2620	2620	2620	0
370	20230605	122200	152419200	2620	2620	2620	2620	0
371	20230605	122100	152419200	2620	2620	2620	2620	38
372	20230605	122000	152319640	2610	2610	2610	2610	264
373	20230605	121900	151630600	2610	2610	2610	2610	0
374	20230605	121800	151630600	2610	2610	2610	2610	0
375	20230605	121700	151630600	2610	2610	2610	2610	420
376	20230605	121600	150534400	2615	2615	2615	2615	0
377	20230605	121500	150534400	2615	2615	2615	2615	0
378	20230605	121400	150534400	2615	2615	2615	2615	0
379	20230605	121300	150534400	2615	2615	2615	2615	0
380	20230605	121200	150534400	2615	2615	2615	2615	0
381	20230605	121100	150534400	2615	2615	2615	2615	0
382	20230605	121000	150534400	2615	2615	2615	2615	0
383	20230605	120900	150534400	2615	2615	2615	2615	0
384	20230605	120800	150534400	2615	2615	2615	2615	0
385	20230605	120700	150534400	2615	2615	2615	2615	0
386	20230605	120600	150534400	2615	2615	2615	2615	0
387	20230605	120500	150534400	2615	2615	2615	2615	2
388	20230605	120400	150529170	2600	2610	2610	2600	9165
389	20230605	120300	126677175	2610	2610	2610	2610	0
390	20230605	120200	126677175	2610	2610	2610	2610	0
391	20230605	120100	126677175	2610	2610	2610	2610	0
392	20230605	120000	126677175	2610	2610	2610	2610	0
393	20230605	115900	126677175	2610	2610	2610	2610	0
394	20230605	115800	126677175	2610	2610	2610	2610	1324
395	20230605	115700	123221535	2605	2615	2615	2605	60
396	20230605	115600	123065190	2620	2620	2620	2620	0
397	20230605	115500	123065190	2620	2620	2620	2620	2
398	20230605	115400	123059950	2620	2620	2620	2620	0
399	20230605	115300	123059950	2620	2620	2620	2620	238
400	20230605	115200	122436390	2620	2620	2620	2620	0
401	20230605	115100	122436390	2620	2620	2620	2620	46
402	20230605	115000	122315870	2625	2625	2625	2625	0
403	20230605	114900	122315870	2625	2625	2625	2625	0
404	20230605	114800	122315870	2625	2625	2625	2625	0
405	20230605	114700	122315870	2625	2625	2625	2625	0
406	20230605	114600	122315870	2625	2625	2625	2625	789
407	20230605	114500	120244745	2630	2630	2630	2630	0
408	20230605	114400	120244745	2630	2630	2630	2630	0
409	20230605	114300	120244745	2630	2630	2630	2630	0
410	20230605	114200	120244745	2630	2630	2630	2630	0
411	20230605	114100	120244745	2630	2630	2630	2630	1
412	20230605	114000	120242115	2630	2630	2630	2630	0
413	20230605	113900	120242115	2630	2630	2630	2630	1
414	20230605	113800	120239485	2625	2625	2625	2625	71
415	20230605	113700	120053110	2625	2625	2625	2625	0
416	20230605	113600	120053110	2625	2625	2625	2625	0
417	20230605	113500	120053110	2625	2625	2625	2625	0
418	20230605	113400	120053110	2625	2625	2625	2625	0
419	20230605	113300	120053110	2625	2625	2625	2625	0
420	20230605	113200	120053110	2625	2625	2625	2625	0
421	20230605	113100	120053110	2625	2625	2625	2625	985
422	20230605	113000	117467485	2620	2620	2620	2620	0
423	20230605	112900	117467485	2620	2620	2620	2620	0
424	20230605	112800	117467485	2620	2620	2620	2620	0
425	20230605	112700	117467485	2620	2620	2620	2620	0
426	20230605	112600	117467485	2620	2620	2620	2620	0
427	20230605	112500	117467485	2620	2620	2620	2620	1025
428	20230605	112400	114781985	2630	2630	2630	2630	0
429	20230605	112300	114781985	2630	2630	2630	2630	0
430	20230605	112200	114781985	2630	2630	2630	2630	0
431	20230605	112100	114781985	2630	2630	2630	2630	0
432	20230605	112000	114781985	2630	2630	2630	2630	0
433	20230605	111900	114781985	2630	2630	2630	2630	0
434	20230605	111800	114781985	2630	2630	2630	2630	0
435	20230605	111700	114781985	2630	2630	2630	2630	0
436	20230605	111600	114781985	2630	2630	2630	2630	0
437	20230605	111500	114781985	2630	2630	2630	2630	0
438	20230605	111400	114781985	2630	2630	2630	2630	0
439	20230605	111300	114781985	2630	2630	2630	2630	0
440	20230605	111200	114781985	2630	2630	2630	2630	0
441	20230605	111100	114781985	2630	2630	2630	2630	0
442	20230605	111000	114781985	2630	2630	2630	2630	0
443	20230605	110900	114781985	2630	2630	2630	2630	0
444	20230605	110800	114781985	2630	2630	2630	2630	0
445	20230605	110700	114781985	2630	2630	2630	2630	0
446	20230605	110600	114781985	2630	2630	2630	2630	1
447	20230605	110500	114779355	2610	2615	2615	2610	477
448	20230605	110400	113533950	2615	2615	2615	2615	0
449	20230605	110300	113533950	2615	2615	2615	2615	2382
450	20230605	110200	107305020	2615	2615	2615	2615	0
451	20230605	110100	107305020	2615	2615	2615	2615	0
452	20230605	110000	107305020	2615	2615	2615	2615	217
453	20230605	105900	106737565	2615	2615	2615	2615	0
454	20230605	105800	106737565	2615	2615	2615	2615	0
455	20230605	105700	106737565	2615	2620	2620	2615	9
456	20230605	105600	106714025	2620	2620	2620	2620	218
457	20230605	105500	106142865	2625	2625	2625	2625	9
458	20230605	105400	106119240	2625	2630	2630	2625	13
459	20230605	105300	106085100	2630	2630	2630	2620	352
460	20230605	105200	105159430	2620	2625	2625	2620	309
461	20230605	105100	104349845	2625	2625	2625	2620	47
462	20230605	105000	104226515	2625	2625	2625	2625	9
463	20230605	104900	104202890	2625	2625	2625	2625	9
464	20230605	104800	104179265	2625	2625	2625	2625	209
465	20230605	104700	103630640	2625	2625	2625	2625	9
466	20230605	104600	103607015	2630	2635	2635	2630	10
467	20230605	104500	103580710	2640	2640	2640	2640	49
468	20230605	104400	103451350	2650	2620	2650	2620	1218
469	20230605	104300	100244250	2620	2620	2620	2620	9
470	20230605	104200	100220670	2620	2620	2620	2620	9
471	20230605	104100	100197090	2620	2620	2620	2620	9
472	20230605	104000	100173510	2620	2625	2625	2620	218
473	20230605	103900	99601765	2625	2625	2625	2625	9
474	20230605	103800	99578140	2625	2625	2625	2625	9
475	20230605	103700	99554515	2630	2630	2630	2630	1734
476	20230605	103600	94994095	2630	2620	2630	2620	3209
477	20230605	103500	86556515	2620	2620	2620	2620	9
478	20230605	103400	86532935	2620	2620	2620	2615	369
479	20230605	103300	85566200	2620	2620	2620	2620	9
480	20230605	103200	85542620	2620	2620	2620	2620	218
481	20230605	103100	84971460	2620	2625	2630	2620	1189
482	20230605	103000	81850380	2630	2630	2630	2630	235
483	20230605	102900	81232330	2630	2630	2630	2630	17
484	20230605	102800	81187620	2635	2620	2635	2620	939
485	20230605	102700	78720160	2620	2620	2620	2620	10
486	20230605	102600	78693960	2620	2620	2620	2620	0
487	20230605	102500	78693960	2620	2630	2630	2620	11
488	20230605	102400	78665130	2615	2615	2615	2615	219
489	20230605	102300	78092445	2615	2615	2615	2615	10
490	20230605	102200	78066295	2615	2615	2615	2615	10
491	20230605	102100	78040145	2615	2615	2615	2615	10
492	20230605	102000	78013995	2615	2615	2615	2615	10
493	20230605	101900	77987845	2630	2605	2630	2605	10508
494	20230605	101800	50419665	2605	2605	2605	2605	10
495	20230605	101700	50393615	2615	2605	2615	2605	11
496	20230605	101600	50364950	2605	2605	2605	2605	10
497	20230605	101500	50338900	2605	2605	2605	2605	77
498	20230605	101400	50138315	2605	2605	2605	2605	10
499	20230605	101300	50112265	2605	2605	2605	2605	10
500	20230605	101200	50086215	2605	2610	2610	2605	783
501	20230605	101100	48042635	2605	2605	2605	2605	10
502	20230605	101000	48016585	2605	2605	2605	2605	10
503	20230605	100900	47990535	2605	2605	2605	2605	10
504	20230605	100800	47964485	2605	2605	2605	2605	10
505	20230605	100700	47938435	2605	2605	2605	2605	10
506	20230605	100600	47912385	2605	2605	2605	2605	10
507	20230605	100500	47886335	2605	2605	2605	2605	10
508	20230605	100400	47860285	2605	2605	2605	2605	0
509	20230605	100300	47860285	2605	2605	2605	2605	53
510	20230605	100200	47722220	2605	2610	2610	2605	12
511	20230605	100100	47690950	2605	2605	2605	2605	10
512	20230605	100000	47664900	2605	2605	2605	2605	10
513	20230605	095900	47638850	2605	2605	2605	2605	10
514	20230605	095800	47612800	2605	2605	2605	2605	10
515	20230605	095700	47586750	2605	2605	2605	2605	10
516	20230605	095600	47560700	2605	2605	2605	2605	10
517	20230605	095500	47534650	2605	2605	2605	2605	941
518	20230605	095400	45083345	2600	2600	2600	2600	10
519	20230605	095300	45057345	2600	2600	2600	2600	200
520	20230605	095200	44537345	2600	2600	2600	2600	531
521	20230605	095100	43156745	2600	2605	2605	2600	15
522	20230605	095000	43117720	2600	2600	2600	2600	10
523	20230605	094900	43091720	2600	2600	2600	2600	229
524	20230605	094800	42496320	2600	2600	2600	2600	10
525	20230605	094700	42470320	2600	2600	2600	2600	10
526	20230605	094600	42444320	2600	2600	2600	2600	10
527	20230605	094500	42418320	2600	2600	2600	2600	229
528	20230605	094400	41822920	2600	2600	2600	2600	10
529	20230605	094300	41796920	2600	2600	2600	2600	10
530	20230605	094200	41770920	2600	2600	2600	2600	0
531	20230605	094100	41770920	2600	2600	2600	2600	229
532	20230605	094000	41175520	2600	2600	2600	2600	10
533	20230605	093900	41149520	2600	2600	2600	2600	10
534	20230605	093800	41123520	2600	2600	2605	2600	187
535	20230605	093700	40637285	2600	2605	2605	2600	231
536	20230605	093600	40036675	2600	2600	2600	2600	10
537	20230605	093500	40010675	2600	2600	2600	2600	10
538	20230605	093400	39984675	2600	2600	2600	2600	84
539	20230605	093300	39766275	2600	2600	2600	2600	229
540	20230605	093200	39170875	2605	2600	2605	2600	544
541	20230605	093100	37753805	2605	2605	2605	2605	14
542	20230605	093000	37717335	2600	2600	2600	2600	10
543	20230605	092900	37691335	2600	2605	2605	2600	471
544	20230605	092800	36464430	2605	2605	2605	2605	10
545	20230605	092700	36438380	2605	2605	2605	2605	10
546	20230605	092600	36412330	2610	2600	2610	2600	310
547	20230605	092500	35603330	2600	2600	2600	2600	229
548	20230605	092400	35007930	2600	2605	2610	2600	920
549	20230605	092300	32606850	2600	2600	2600	2600	10
550	20230605	092200	32580850	2600	2600	2600	2600	10
551	20230605	092100	32554850	2600	2600	2600	2600	229
552	20230605	092000	31959450	2605	2605	2605	2605	1147
553	20230605	091900	28971515	2600	2615	2615	2600	362
554	20230605	091800	28027975	2605	2610	2615	2605	53
555	20230605	091700	27889870	2605	2605	2605	2605	229
556	20230605	091600	27293325	2600	2600	2600	2600	10
557	20230605	091500	27267325	2600	2600	2600	2600	10
558	20230605	091400	27241325	2600	2605	2605	2600	10
559	20230605	091300	27215315	2600	2605	2605	2600	229
560	20230605	091200	26619650	2600	2600	2600	2600	10
561	20230605	091100	26593650	2610	2600	2610	2600	11
562	20230605	091000	26565040	2615	2600	2615	2600	39
563	20230605	090900	26463330	2615	2610	2615	2610	58
564	20230605	090800	26311680	2615	2610	2615	2610	691
565	20230605	090700	24504830	2615	2615	2615	2615	69
566	20230605	090600	24324395	2615	2615	2615	2615	0
567	20230605	090500	24324395	2615	2615	2615	2615	51
568	20230605	090400	24191030	2595	2595	2595	2595	492
569	20230605	090300	22914290	2620	2620	2620	2620	0
570	20230605	090200	22914290	2620	2615	2620	2595	1167
571	20230605	090100	19879235	2620	2620	2620	2620	0
572	20230605	090000	19879235	2620	2630	2630	2620	7486