KissMeData/187220/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	190855440	4455	4455	4455	4455	747
3	20230605	183900	190855440	4455	4455	4455	4455	0
4	20230605	183800	190855440	4455	4455	4455	4455	0
5	20230605	183700	190855440	4455	4455	4455	4455	0
6	20230605	183600	190855440	4455	4455	4455	4455	0
7	20230605	183500	190855440	4455	4455	4455	4455	0
8	20230605	183400	190855440	4455	4455	4455	4455	0
9	20230605	183300	190855440	4455	4455	4455	4455	0
10	20230605	183200	190855440	4455	4455	4455	4455	0
11	20230605	183100	190855440	4455	4455	4455	4455	0
12	20230605	183000	190855440	4455	4455	4455	4455	0
13	20230605	182900	190855440	4455	4455	4455	4455	0
14	20230605	182800	190855440	4455	4455	4455	4455	0
15	20230605	182700	190855440	4455	4455	4455	4455	0
16	20230605	182600	190855440	4455	4455	4455	4455	0
17	20230605	182500	190855440	4455	4455	4455	4455	0
18	20230605	182400	190855440	4455	4455	4455	4455	0
19	20230605	182300	190855440	4455	4455	4455	4455	0
20	20230605	182200	190855440	4455	4455	4455	4455	0
21	20230605	182100	190855440	4455	4455	4455	4455	0
22	20230605	182000	190855440	4455	4455	4455	4455	0
23	20230605	181900	190855440	4455	4455	4455	4455	0
24	20230605	181800	190855440	4455	4455	4455	4455	0
25	20230605	181700	190855440	4455	4455	4455	4455	0
26	20230605	181600	190855440	4455	4455	4455	4455	0
27	20230605	181500	190855440	4455	4455	4455	4455	0
28	20230605	181400	190855440	4455	4455	4455	4455	0
29	20230605	181300	190855440	4455	4455	4455	4455	0
30	20230605	181200	190855440	4455	4455	4455	4455	0
31	20230605	181100	190855440	4455	4455	4455	4455	0
32	20230605	181000	190855440	4455	4455	4455	4455	747
33	20230605	180900	190855440	4455	4455	4455	4455	0
34	20230605	180800	190855440	4455	4455	4455	4455	0
35	20230605	180700	190855440	4455	4455	4455	4455	0
36	20230605	180600	190855440	4455	4455	4455	4455	0
37	20230605	180500	190855440	4455	4455	4455	4455	0
38	20230605	180400	190855440	4455	4455	4455	4455	0
39	20230605	180300	190855440	4455	4455	4455	4455	0
40	20230605	180200	190855440	4455	4455	4455	4455	0
41	20230605	180100	190855440	4455	4455	4455	4455	0
42	20230605	180000	190855440	4455	4455	4455	4455	0
43	20230605	175900	190855440	4455	4455	4455	4455	0
44	20230605	175800	190855440	4455	4455	4455	4455	0
45	20230605	175700	190855440	4455	4455	4455	4455	0
46	20230605	175600	190855440	4455	4455	4455	4455	0
47	20230605	175500	190855440	4455	4455	4455	4455	0
48	20230605	175400	190855440	4455	4455	4455	4455	0
49	20230605	175300	190855440	4455	4455	4455	4455	0
50	20230605	175200	190855440	4455	4455	4455	4455	0
51	20230605	175100	190855440	4455	4455	4455	4455	0
52	20230605	175000	190855440	4455	4455	4455	4455	0
53	20230605	174900	190855440	4455	4455	4455	4455	0
54	20230605	174800	190855440	4455	4455	4455	4455	0
55	20230605	174700	190855440	4455	4455	4455	4455	0
56	20230605	174600	190855440	4455	4455	4455	4455	0
57	20230605	174500	190855440	4455	4455	4455	4455	0
58	20230605	174400	190855440	4455	4455	4455	4455	0
59	20230605	174300	190855440	4455	4455	4455	4455	0
60	20230605	174200	190855440	4455	4455	4455	4455	0
61	20230605	174100	190855440	4455	4455	4455	4455	0
62	20230605	174000	190855440	4455	4455	4455	4455	747
63	20230605	173900	190855440	4455	4455	4455	4455	0
64	20230605	173800	190855440	4455	4455	4455	4455	0
65	20230605	173700	190855440	4455	4455	4455	4455	0
66	20230605	173600	190855440	4455	4455	4455	4455	0
67	20230605	173500	190855440	4455	4455	4455	4455	0
68	20230605	173400	190855440	4455	4455	4455	4455	0
69	20230605	173300	190855440	4455	4455	4455	4455	0
70	20230605	173200	190855440	4455	4455	4455	4455	0
71	20230605	173100	190855440	4455	4455	4455	4455	0
72	20230605	173000	190855440	4455	4455	4455	4455	0
73	20230605	172900	190855440	4455	4455	4455	4455	0
74	20230605	172800	190855440	4455	4455	4455	4455	0
75	20230605	172700	190855440	4455	4455	4455	4455	0
76	20230605	172600	190855440	4455	4455	4455	4455	0
77	20230605	172500	190855440	4455	4455	4455	4455	0
78	20230605	172400	190855440	4455	4455	4455	4455	0
79	20230605	172300	190855440	4455	4455	4455	4455	0
80	20230605	172200	190855440	4455	4455	4455	4455	0
81	20230605	172100	190855440	4455	4455	4455	4455	0
82	20230605	172000	190855440	4455	4455	4455	4455	0
83	20230605	171900	190855440	4455	4455	4455	4455	0
84	20230605	171800	190855440	4455	4455	4455	4455	0
85	20230605	171700	190855440	4455	4455	4455	4455	0
86	20230605	171600	190855440	4455	4455	4455	4455	0
87	20230605	171500	190855440	4455	4455	4455	4455	0
88	20230605	171400	190855440	4455	4455	4455	4455	0
89	20230605	171300	190855440	4455	4455	4455	4455	0
90	20230605	171200	190855440	4455	4455	4455	4455	0
91	20230605	171100	190855440	4455	4455	4455	4455	0
92	20230605	171000	190855440	4455	4455	4455	4455	747
93	20230605	170900	190855440	4455	4455	4455	4455	0
94	20230605	170800	190855440	4455	4455	4455	4455	0
95	20230605	170700	190855440	4455	4455	4455	4455	0
96	20230605	170600	190855440	4455	4455	4455	4455	0
97	20230605	170500	190855440	4455	4455	4455	4455	0
98	20230605	170400	190855440	4455	4455	4455	4455	0
99	20230605	170300	190855440	4455	4455	4455	4455	0
100	20230605	170200	190855440	4455	4455	4455	4455	0
101	20230605	170100	190855440	4455	4455	4455	4455	0
102	20230605	170000	190855440	4455	4455	4455	4455	0
103	20230605	165900	190855440	4455	4455	4455	4455	0
104	20230605	165800	190855440	4455	4455	4455	4455	0
105	20230605	165700	190855440	4455	4455	4455	4455	0
106	20230605	165600	190855440	4455	4455	4455	4455	0
107	20230605	165500	190855440	4455	4455	4455	4455	0
108	20230605	165400	190855440	4455	4455	4455	4455	0
109	20230605	165300	190855440	4455	4455	4455	4455	0
110	20230605	165200	190855440	4455	4455	4455	4455	0
111	20230605	165100	190855440	4455	4455	4455	4455	0
112	20230605	165000	190855440	4455	4455	4455	4455	0
113	20230605	164900	190855440	4455	4455	4455	4455	0
114	20230605	164800	190855440	4455	4455	4455	4455	0
115	20230605	164700	190855440	4455	4455	4455	4455	0
116	20230605	164600	190855440	4455	4455	4455	4455	0
117	20230605	164500	190855440	4455	4455	4455	4455	0
118	20230605	164400	190855440	4455	4455	4455	4455	0
119	20230605	164300	190855440	4455	4455	4455	4455	0
120	20230605	164200	190855440	4455	4455	4455	4455	0
121	20230605	164100	190855440	4455	4455	4455	4455	0
122	20230605	164000	190855440	4455	4455	4455	4455	747
123	20230605	163900	190855440	4455	4455	4455	4455	0
124	20230605	163800	190855440	4455	4455	4455	4455	0
125	20230605	163700	190855440	4455	4455	4455	4455	0
126	20230605	163600	190855440	4455	4455	4455	4455	0
127	20230605	163500	190855440	4455	4455	4455	4455	0
128	20230605	163400	190855440	4455	4455	4455	4455	0
129	20230605	163300	190855440	4455	4455	4455	4455	0
130	20230605	163200	190855440	4455	4455	4455	4455	0
131	20230605	163100	190855440	4455	4455	4455	4455	0
132	20230605	163000	190855440	4455	4455	4455	4455	0
133	20230605	162900	190855440	4455	4455	4455	4455	0
134	20230605	162800	190855440	4455	4455	4455	4455	0
135	20230605	162700	190855440	4455	4455	4455	4455	0
136	20230605	162600	190855440	4455	4455	4455	4455	0
137	20230605	162500	190855440	4455	4455	4455	4455	0
138	20230605	162400	190855440	4455	4455	4455	4455	0
139	20230605	162300	190855440	4455	4455	4455	4455	0
140	20230605	162200	190855440	4455	4455	4455	4455	0
141	20230605	162100	190855440	4455	4455	4455	4455	0
142	20230605	162000	190855440	4455	4455	4455	4455	0
143	20230605	161900	190855440	4455	4455	4455	4455	0
144	20230605	161800	190855440	4455	4455	4455	4455	0
145	20230605	161700	190855440	4455	4455	4455	4455	0
146	20230605	161600	190855440	4455	4455	4455	4455	0
147	20230605	161500	190855440	4455	4455	4455	4455	0
148	20230605	161400	190855440	4455	4455	4455	4455	0
149	20230605	161300	190855440	4455	4455	4455	4455	0
150	20230605	161200	190855440	4455	4455	4455	4455	0
151	20230605	161100	190855440	4455	4455	4455	4455	0
152	20230605	161000	190855440	4455	4455	4455	4455	747
153	20230605	160900	190855440	4455	4455	4455	4455	0
154	20230605	160800	190855440	4455	4455	4455	4455	0
155	20230605	160700	190855440	4455	4455	4455	4455	0
156	20230605	160600	190855440	4455	4455	4455	4455	0
157	20230605	160500	190855440	4455	4455	4455	4455	0
158	20230605	160400	190855440	4455	4455	4455	4455	0
159	20230605	160300	190855440	4455	4455	4455	4455	0
160	20230605	160200	190855440	4455	4455	4455	4455	0
161	20230605	160100	190855440	4455	4455	4455	4455	0
162	20230605	160000	190855440	4455	4455	4455	4455	0
163	20230605	155900	190855440	4455	4455	4455	4455	0
164	20230605	155800	190855440	4455	4455	4455	4455	0
165	20230605	155700	190855440	4455	4455	4455	4455	0
166	20230605	155600	190855440	4455	4455	4455	4455	0
167	20230605	155500	190855440	4455	4455	4455	4455	0
168	20230605	155400	190855440	4455	4455	4455	4455	0
169	20230605	155300	190855440	4455	4455	4455	4455	0
170	20230605	155200	190855440	4455	4455	4455	4455	0
171	20230605	155100	190855440	4455	4455	4455	4455	0
172	20230605	155000	190855440	4455	4455	4455	4455	0
173	20230605	154900	190855440	4455	4455	4455	4455	0
174	20230605	154800	190855440	4455	4455	4455	4455	0
175	20230605	154700	190855440	4455	4455	4455	4455	0
176	20230605	154600	190855440	4455	4455	4455	4455	0
177	20230605	154500	190855440	4455	4455	4455	4455	0
178	20230605	154400	190855440	4455	4455	4455	4455	0
179	20230605	154300	190855440	4455	4455	4455	4455	0
180	20230605	154200	190855440	4455	4455	4455	4455	0
181	20230605	154100	190855440	4455	4455	4455	4455	0
182	20230605	154000	190855440	4455	4455	4455	4455	747
183	20230605	153900	190855440	4455	4455	4455	4455	0
184	20230605	153800	190855440	4455	4455	4455	4455	0
185	20230605	153700	190855440	4455	4455	4455	4455	0
186	20230605	153600	190855440	4455	4455	4455	4455	0
187	20230605	153500	190855440	4455	4455	4455	4455	0
188	20230605	153400	190855440	4455	4455	4455	4455	0
189	20230605	153300	190855440	4455	4455	4455	4455	0
190	20230605	153200	190855440	4455	4455	4455	4455	0
191	20230605	153100	190855440	4455	4455	4455	4455	0
192	20230605	153000	190855440	4455	4455	4455	4455	747
193	20230605	152900	187527555	4435	4435	4435	4435	0
194	20230605	152800	187527555	4435	4435	4435	4435	0
195	20230605	152700	187527555	4435	4435	4435	4435	0
196	20230605	152600	187527555	4435	4435	4435	4435	0
197	20230605	152500	187527555	4435	4435	4435	4435	0
198	20230605	152400	187527555	4435	4435	4435	4435	0
199	20230605	152300	187527555	4435	4435	4435	4435	0
200	20230605	152200	187527555	4435	4435	4435	4435	0
201	20230605	152100	187527555	4435	4435	4435	4435	0
202	20230605	152000	187527555	4435	4435	4435	4435	0
203	20230605	151900	187527555	4435	4435	4435	4435	0
204	20230605	151800	187527555	4435	4435	4435	4435	0
205	20230605	151700	187527555	4435	4435	4435	4435	0
206	20230605	151600	187527555	4435	4425	4435	4425	8
207	20230605	151500	187492145	4435	4435	4435	4435	0
208	20230605	151400	187492145	4435	4435	4435	4435	0
209	20230605	151300	187492145	4435	4435	4435	4435	0
210	20230605	151200	187492145	4435	4435	4435	4435	0
211	20230605	151100	187492145	4435	4435	4435	4435	1
212	20230605	151000	187487710	4425	4425	4425	4425	0
213	20230605	150900	187487710	4425	4425	4425	4425	1
214	20230605	150800	187483285	4435	4435	4435	4435	0
215	20230605	150700	187483285	4435	4435	4435	4435	0
216	20230605	150600	187483285	4435	4435	4435	4435	0
217	20230605	150500	187483285	4435	4435	4435	4435	0
218	20230605	150400	187483285	4435	4435	4435	4435	100
219	20230605	150300	187039785	4435	4430	4435	4425	101
220	20230605	150200	186592740	4430	4430	4430	4430	23
221	20230605	150100	186490850	4430	4430	4430	4430	43
222	20230605	150000	186300360	4455	4455	4455	4455	0
223	20230605	145900	186300360	4455	4445	4455	4445	80
224	20230605	145800	185944415	4440	4440	4440	4440	0
225	20230605	145700	185944415	4440	4440	4440	4440	80
226	20230605	145600	185589215	4455	4455	4455	4455	0
227	20230605	145500	185589215	4455	4455	4455	4455	12
228	20230605	145400	185535755	4455	4430	4455	4430	69
229	20230605	145300	185230060	4440	4440	4440	4440	0
230	20230605	145200	185230060	4440	4435	4440	4435	550
231	20230605	145100	182790220	4435	4435	4435	4435	0
232	20230605	145000	182790220	4435	4435	4435	4435	0
233	20230605	144900	182790220	4435	4435	4435	4435	0
234	20230605	144800	182790220	4435	4435	4435	4435	0
235	20230605	144700	182790220	4435	4435	4435	4435	0
236	20230605	144600	182790220	4435	4435	4435	4435	0
237	20230605	144500	182790220	4435	4435	4435	4435	0
238	20230605	144400	182790220	4435	4435	4435	4435	0
239	20230605	144300	182790220	4435	4435	4435	4435	0
240	20230605	144200	182790220	4435	4435	4435	4435	0
241	20230605	144100	182790220	4435	4435	4435	4435	5
242	20230605	144000	182768045	4430	4430	4430	4430	0
243	20230605	143900	182768045	4430	4430	4430	4430	0
244	20230605	143800	182768045	4430	4430	4430	4430	0
245	20230605	143700	182768045	4430	4430	4430	4430	7
246	20230605	143600	182737035	4440	4440	4440	4440	0
247	20230605	143500	182737035	4440	4440	4440	4440	0
248	20230605	143400	182737035	4440	4440	4440	4440	0
249	20230605	143300	182737035	4440	4440	4440	4440	0
250	20230605	143200	182737035	4440	4440	4440	4440	0
251	20230605	143100	182737035	4440	4440	4440	4440	0
252	20230605	143000	182737035	4440	4440	4440	4440	0
253	20230605	142900	182737035	4440	4440	4440	4440	0
254	20230605	142800	182737035	4440	4440	4440	4440	0
255	20230605	142700	182737035	4440	4440	4440	4440	0
256	20230605	142600	182737035	4440	4440	4440	4440	0
257	20230605	142500	182737035	4440	4440	4440	4440	0
258	20230605	142400	182737035	4440	4440	4440	4440	0
259	20230605	142300	182737035	4440	4440	4440	4440	0
260	20230605	142200	182737035	4440	4440	4440	4440	0
261	20230605	142100	182737035	4440	4440	4440	4440	0
262	20230605	142000	182737035	4440	4440	4440	4440	0
263	20230605	141900	182737035	4440	4440	4440	4440	0
264	20230605	141800	182737035	4440	4440	4440	4440	0
265	20230605	141700	182737035	4440	4440	4440	4440	0
266	20230605	141600	182737035	4440	4440	4440	4440	0
267	20230605	141500	182737035	4440	4440	4440	4440	1
268	20230605	141400	182732595	4440	4440	4440	4440	1
269	20230605	141300	182728155	4425	4425	4425	4425	0
270	20230605	141200	182728155	4425	4425	4425	4425	0
271	20230605	141100	182728155	4425	4425	4425	4425	0
272	20230605	141000	182728155	4425	4440	4440	4425	217
273	20230605	140900	181765230	4425	4425	4425	4425	0
274	20230605	140800	181765230	4425	4425	4425	4425	0
275	20230605	140700	181765230	4425	4425	4425	4425	0
276	20230605	140600	181765230	4425	4425	4425	4425	0
277	20230605	140500	181765230	4425	4430	4430	4425	57
278	20230605	140400	181513000	4430	4430	4430	4430	0
279	20230605	140300	181513000	4430	4430	4430	4430	0
280	20230605	140200	181513000	4430	4440	4440	4430	1036
281	20230605	140100	176913520	4440	4440	4440	4440	0
282	20230605	140000	176913520	4440	4440	4440	4440	0
283	20230605	135900	176913520	4440	4440	4440	4440	0
284	20230605	135800	176913520	4440	4440	4440	4440	0
285	20230605	135700	176913520	4440	4440	4440	4440	0
286	20230605	135600	176913520	4440	4425	4440	4425	101
287	20230605	135500	176466580	4425	4430	4430	4425	71
288	20230605	135400	176152255	4430	4430	4430	4430	0
289	20230605	135300	176152255	4430	4430	4430	4430	0
290	20230605	135200	176152255	4430	4430	4430	4430	0
291	20230605	135100	176152255	4430	4430	4430	4430	3
292	20230605	135000	176138965	4430	4430	4430	4430	6
293	20230605	134900	176112385	4425	4425	4425	4425	0
294	20230605	134800	176112385	4425	4425	4425	4425	100
295	20230605	134700	175669885	4425	4425	4425	4425	0
296	20230605	134600	175669885	4425	4425	4425	4425	238
297	20230605	134500	174616735	4430	4430	4430	4430	9
298	20230605	134400	174576865	4425	4425	4425	4425	0
299	20230605	134300	174576865	4425	4425	4425	4425	0
300	20230605	134200	174576865	4425	4425	4425	4425	472
301	20230605	134100	172488265	4430	4430	4430	4430	0
302	20230605	134000	172488265	4430	4430	4430	4430	0
303	20230605	133900	172488265	4430	4430	4430	4430	0
304	20230605	133800	172488265	4430	4430	4430	4430	0
305	20230605	133700	172488265	4430	4430	4430	4430	0
306	20230605	133600	172488265	4430	4430	4430	4430	0
307	20230605	133500	172488265	4430	4430	4430	4430	0
308	20230605	133400	172488265	4430	4430	4430	4430	0
309	20230605	133300	172488265	4430	4430	4430	4430	0
310	20230605	133200	172488265	4430	4430	4430	4430	0
311	20230605	133100	172488265	4430	4430	4430	4430	1
312	20230605	133000	172483835	4430	4435	4435	4430	21
313	20230605	132900	172390800	4435	4435	4435	4435	0
314	20230605	132800	172390800	4435	4435	4435	4435	0
315	20230605	132700	172390800	4435	4435	4435	4435	0
316	20230605	132600	172390800	4435	4435	4435	4435	0
317	20230605	132500	172390800	4435	4435	4435	4435	0
318	20230605	132400	172390800	4435	4435	4435	4435	0
319	20230605	132300	172390800	4435	4435	4435	4435	0
320	20230605	132200	172390800	4435	4435	4435	4435	0
321	20230605	132100	172390800	4435	4435	4435	4435	0
322	20230605	132000	172390800	4435	4435	4435	4435	0
323	20230605	131900	172390800	4435	4435	4435	4435	1
324	20230605	131800	172386365	4435	4425	4435	4425	170
325	20230605	131700	171634105	4435	4435	4435	4435	0
326	20230605	131600	171634105	4435	4435	4435	4435	0
327	20230605	131500	171634105	4435	4435	4435	4435	0
328	20230605	131400	171634105	4435	4435	4435	4435	0
329	20230605	131300	171634105	4435	4435	4435	4435	0
330	20230605	131200	171634105	4435	4435	4435	4435	1
331	20230605	131100	171629670	4415	4415	4415	4415	0
332	20230605	131000	171629670	4415	4415	4415	4415	0
333	20230605	130900	171629670	4415	4415	4415	4415	0
334	20230605	130800	171629670	4415	4415	4415	4415	0
335	20230605	130700	171629670	4415	4425	4425	4410	436
336	20230605	130600	169704855	4415	4415	4415	4415	0
337	20230605	130500	169704855	4415	4415	4415	4415	0
338	20230605	130400	169704855	4415	4420	4420	4415	106
339	20230605	130300	169236850	4435	4435	4435	4435	0
340	20230605	130200	169236850	4435	4435	4435	4435	1
341	20230605	130100	169232415	4430	4430	4430	4430	10
342	20230605	130000	169188115	4435	4435	4435	4435	0
343	20230605	125900	169188115	4435	4435	4435	4435	0
344	20230605	125800	169188115	4435	4435	4435	4435	50
345	20230605	125700	168966365	4435	4435	4435	4435	0
346	20230605	125600	168966365	4435	4435	4435	4435	0
347	20230605	125500	168966365	4435	4435	4435	4435	0
348	20230605	125400	168966365	4435	4415	4435	4415	101
349	20230605	125300	168520430	4440	4440	4440	4440	0
350	20230605	125200	168520430	4440	4440	4440	4440	0
351	20230605	125100	168520430	4440	4440	4440	4440	0
352	20230605	125000	168520430	4440	4440	4440	4440	0
353	20230605	124900	168520430	4440	4455	4455	4410	970
354	20230605	124800	164240165	4415	4430	4430	4415	238
355	20230605	124700	163188510	4455	4455	4455	4455	0
356	20230605	124600	163188510	4455	4455	4455	4455	0
357	20230605	124500	163188510	4455	4455	4455	4455	0
358	20230605	124400	163188510	4455	4455	4455	4455	0
359	20230605	124300	163188510	4455	4455	4455	4455	50
360	20230605	124200	162965760	4460	4460	4460	4460	0
361	20230605	124100	162965760	4460	4460	4460	4460	0
362	20230605	124000	162965760	4460	4460	4460	4460	0
363	20230605	123900	162965760	4460	4460	4460	4460	0
364	20230605	123800	162965760	4460	4460	4460	4460	0
365	20230605	123700	162965760	4460	4460	4460	4460	0
366	20230605	123600	162965760	4460	4460	4460	4460	0
367	20230605	123500	162965760	4460	4460	4460	4460	0
368	20230605	123400	162965760	4460	4460	4460	4460	0
369	20230605	123300	162965760	4460	4460	4460	4460	0
370	20230605	123200	162965760	4460	4460	4460	4460	0
371	20230605	123100	162965760	4460	4460	4460	4460	0
372	20230605	123000	162965760	4460	4460	4460	4460	0
373	20230605	122900	162965760	4460	4460	4460	4460	0
374	20230605	122800	162965760	4460	4460	4460	4460	0
375	20230605	122700	162965760	4460	4460	4460	4460	0
376	20230605	122600	162965760	4460	4460	4460	4460	0
377	20230605	122500	162965760	4460	4460	4460	4460	0
378	20230605	122400	162965760	4460	4460	4460	4460	0
379	20230605	122300	162965760	4460	4460	4460	4460	0
380	20230605	122200	162965760	4460	4460	4460	4460	0
381	20230605	122100	162965760	4460	4460	4460	4460	1
382	20230605	122000	162961300	4455	4455	4455	4455	0
383	20230605	121900	162961300	4455	4450	4455	4450	22
384	20230605	121800	162863295	4455	4455	4455	4455	0
385	20230605	121700	162863295	4455	4455	4455	4455	0
386	20230605	121600	162863295	4455	4455	4455	4455	0
387	20230605	121500	162863295	4455	4455	4455	4455	0
388	20230605	121400	162863295	4455	4455	4455	4455	0
389	20230605	121300	162863295	4455	4455	4455	4455	0
390	20230605	121200	162863295	4455	4455	4455	4455	1
391	20230605	121100	162858840	4430	4430	4430	4430	33
392	20230605	121000	162712650	4460	4445	4460	4430	23
393	20230605	120900	162610630	4455	4450	4455	4450	206
394	20230605	120800	161692915	4455	4455	4455	4455	0
395	20230605	120700	161692915	4455	4455	4455	4455	0
396	20230605	120600	161692915	4455	4455	4455	4455	0
397	20230605	120500	161692915	4455	4455	4455	4455	0
398	20230605	120400	161692915	4455	4455	4455	4455	0
399	20230605	120300	161692915	4455	4455	4455	4455	0
400	20230605	120200	161692915	4455	4455	4455	4455	0
401	20230605	120100	161692915	4455	4460	4460	4455	109
402	20230605	120000	161206800	4460	4460	4460	4460	0
403	20230605	115900	161206800	4460	4460	4460	4460	20
404	20230605	115800	161117600	4460	4460	4460	4460	0
405	20230605	115700	161117600	4460	4460	4460	4460	0
406	20230605	115600	161117600	4460	4460	4460	4460	1
407	20230605	115500	161113140	4495	4495	4495	4495	0
408	20230605	115400	161113140	4495	4495	4495	4495	0
409	20230605	115300	161113140	4495	4495	4495	4495	0
410	20230605	115200	161113140	4495	4495	4495	4495	0
411	20230605	115100	161113140	4495	4495	4495	4495	0
412	20230605	115000	161113140	4495	4495	4495	4450	222
413	20230605	114900	160125150	4465	4470	4470	4465	200
414	20230605	114800	159232075	4485	4485	4485	4485	40
415	20230605	114700	159052675	4485	4485	4485	4485	0
416	20230605	114600	159052675	4485	4485	4485	4485	0
417	20230605	114500	159052675	4485	4485	4485	4485	0
418	20230605	114400	159052675	4485	4485	4485	4485	25
419	20230605	114300	158940550	4485	4485	4485	4460	86
420	20230605	114200	158555590	4485	4475	4485	4450	35
421	20230605	114100	158398940	4475	4430	4520	4430	34
422	20230605	114000	158246835	4430	4500	4500	4430	348
423	20230605	113900	156690280	4470	4470	4470	4470	2
424	20230605	113800	156681340	4470	4470	4470	4470	2
425	20230605	113700	156672400	4470	4470	4470	4470	0
426	20230605	113600	156672400	4470	4480	4480	4470	11
427	20230605	113500	156623155	4500	4495	4500	4475	12
428	20230605	113400	156569255	4470	4500	4500	4470	7
429	20230605	113300	156537785	4470	4490	4495	4470	619
430	20230605	113200	153755480	4540	4535	4540	4535	183
431	20230605	113100	152925390	4540	4535	4540	4535	11
432	20230605	113000	152875500	4540	4520	4540	4520	588
433	20230605	112900	150209180	4535	4510	4535	4510	1730
434	20230605	112800	142381910	4510	4470	4510	4460	6591
435	20230605	112700	112792315	4470	4465	4470	4465	9
436	20230605	112600	112752125	4465	4460	4465	4460	385
437	20230605	112500	111035015	4460	4450	4460	4450	1012
438	20230605	112400	106526965	4410	4445	4455	4410	1106
439	20230605	112300	101611310	4455	4450	4455	4450	89
440	20230605	112200	101214925	4410	4445	4450	4410	1084
441	20230605	112100	96395055	4420	4420	4420	4420	0
442	20230605	112000	96395055	4420	4420	4420	4420	0
443	20230605	111900	96395055	4420	4420	4420	4420	15
444	20230605	111800	96328755	4410	4410	4410	4410	0
445	20230605	111700	96328755	4410	4410	4410	4410	0
446	20230605	111600	96328755	4410	4410	4410	4410	22
447	20230605	111500	96231735	4415	4415	4415	4415	55
448	20230605	111400	95988910	4420	4420	4420	4420	0
449	20230605	111300	95988910	4420	4415	4420	4415	2
450	20230605	111200	95980075	4420	4420	4420	4420	1
451	20230605	111100	95975655	4420	4420	4420	4420	0
452	20230605	111000	95975655	4420	4420	4420	4420	0
453	20230605	110900	95975655	4420	4420	4420	4420	0
454	20230605	110800	95975655	4420	4420	4420	4420	0
455	20230605	110700	95975655	4420	4420	4420	4420	1
456	20230605	110600	95971235	4410	4410	4410	4410	0
457	20230605	110500	95971235	4410	4410	4410	4410	100
458	20230605	110400	95530235	4410	4415	4415	4410	5
459	20230605	110300	95508180	4445	4445	4445	4445	0
460	20230605	110200	95508180	4445	4445	4445	4445	0
461	20230605	110100	95508180	4445	4445	4445	4445	0
462	20230605	110000	95508180	4445	4445	4445	4445	0
463	20230605	105900	95508180	4445	4445	4445	4445	0
464	20230605	105800	95508180	4445	4445	4445	4445	0
465	20230605	105700	95508180	4445	4445	4445	4445	0
466	20230605	105600	95508180	4445	4420	4445	4420	81
467	20230605	105500	95149135	4445	4425	4445	4425	11
468	20230605	105400	95100440	4425	4420	4425	4400	57
469	20230605	105300	94848615	4420	4400	4420	4400	65
470	20230605	105200	94562595	4420	4415	4420	4400	7
471	20230605	105100	94531750	4425	4405	4425	4405	7
472	20230605	105000	94500895	4425	4405	4425	4405	10
473	20230605	104900	94456765	4405	4405	4425	4405	69
474	20230605	104800	94152800	4425	4405	4425	4405	3
475	20230605	104700	94139565	4450	4450	4450	4450	0
476	20230605	104600	94139565	4450	4450	4450	4450	125
477	20230605	104500	93583315	4450	4435	4450	4410	771
478	20230605	104400	90158025	4435	4435	4435	4420	8
479	20230605	104300	90122635	4415	4415	4415	4415	6
480	20230605	104200	90096145	4440	4415	4440	4415	427
481	20230605	104100	88208365	4415	4415	4415	4415	1
482	20230605	104000	88203950	4440	4415	4440	4415	45
483	20230605	103900	88005250	4440	4410	4440	4410	7
484	20230605	103800	87974350	4410	4410	4410	4410	6
485	20230605	103700	87947890	4410	4410	4410	4410	0
486	20230605	103600	87947890	4410	4410	4410	4410	6
487	20230605	103500	87921430	4410	4410	4410	4410	6
488	20230605	103400	87894970	4415	4415	4415	4415	6
489	20230605	103300	87868480	4440	4440	4440	4410	108
490	20230605	103200	87392140	4410	4420	4420	4410	25
491	20230605	103100	87281700	4405	4415	4480	4390	2811
492	20230605	103000	74756970	4395	4385	4470	4385	1465
493	20230605	102900	68244270	4475	4380	4475	4370	3740
494	20230605	102800	51634360	4370	4365	4415	4355	4115
495	20230605	102700	33534965	4390	4390	4390	4390	0
496	20230605	102600	33534965	4390	4390	4390	4390	0
497	20230605	102500	33534965	4390	4390	4390	4390	0
498	20230605	102400	33534965	4390	4390	4390	4390	0
499	20230605	102300	33534965	4390	4390	4390	4390	0
500	20230605	102200	33534965	4390	4390	4390	4390	0
501	20230605	102100	33534965	4390	4390	4390	4390	1
502	20230605	102000	33530575	4350	4355	4355	4350	204
503	20230605	101900	32643125	4350	4360	4360	4350	6
504	20230605	101800	32617010	4370	4355	4370	4355	74
505	20230605	101700	32293720	4350	4350	4350	4350	6
506	20230605	101600	32267620	4350	4350	4350	4350	47
507	20230605	101500	32063170	4395	4395	4395	4395	1
508	20230605	101400	32058775	4350	4350	4350	4350	6
509	20230605	101300	32032675	4350	4350	4350	4350	6
510	20230605	101200	32006575	4350	4350	4350	4350	6
511	20230605	101100	31980475	4350	4375	4375	4350	7
512	20230605	101000	31950000	4350	4350	4350	4350	6
513	20230605	100900	31923900	4350	4350	4350	4350	6
514	20230605	100800	31897800	4350	4375	4375	4350	7
515	20230605	100700	31867325	4350	4350	4350	4350	13
516	20230605	100600	31810775	4355	4355	4355	4355	6
517	20230605	100500	31784645	4355	4350	4355	4350	154
518	20230605	100400	31114680	4355	4355	4355	4355	11
519	20230605	100300	31066775	4380	4380	4380	4380	0
520	20230605	100200	31066775	4380	4355	4380	4350	120
521	20230605	100100	30544330	4380	4380	4380	4355	231
522	20230605	100000	29537345	4360	4365	4380	4360	782
523	20230605	095900	26126215	4365	4365	4365	4365	7
524	20230605	095800	26095660	4365	4365	4365	4365	7
525	20230605	095700	26065105	4380	4365	4380	4365	8
526	20230605	095600	26030170	4380	4385	4385	4365	54
527	20230605	095500	25794175	4365	4365	4365	4365	7
528	20230605	095400	25763620	4365	4365	4365	4365	7
529	20230605	095300	25733065	4390	4390	4390	4390	1
530	20230605	095200	25728675	4365	4390	4390	4365	8
531	20230605	095100	25693730	4365	4390	4390	4365	8
532	20230605	095000	25658785	4365	4370	4370	4365	8
533	20230605	094900	25623860	4390	4390	4390	4370	9
534	20230605	094800	25584475	4370	4360	4370	4360	63
535	20230605	094700	25309235	4360	4360	4360	4360	7
536	20230605	094600	25278715	4360	4360	4360	4360	12
537	20230605	094500	25226395	4395	4395	4395	4395	0
538	20230605	094400	25226395	4395	4395	4395	4395	0
539	20230605	094300	25226395	4395	4395	4395	4395	0
540	20230605	094200	25226395	4395	4375	4395	4375	9
541	20230605	094100	25187000	4400	4370	4400	4370	11
542	20230605	094000	25138870	4395	4395	4395	4395	1
543	20230605	093900	25134475	4360	4365	4365	4355	290
544	20230605	093800	23870435	4405	4360	4405	4360	1269
545	20230605	093700	18330745	4360	4365	4365	4360	8
546	20230605	093600	18295860	4365	4365	4365	4365	73
547	20230605	093500	17977215	4370	4365	4370	4365	18
548	20230605	093400	17898640	4365	4365	4365	4365	7
549	20230605	093300	17868085	4370	4370	4370	4370	101
550	20230605	093200	17426715	4375	4375	4375	4375	161
551	20230605	093100	16722340	4380	4380	4380	4380	29
552	20230605	093000	16595320	4375	4375	4375	4375	11
553	20230605	092900	16547195	4375	4400	4405	4375	175
554	20230605	092800	15780685	4380	4380	4380	4380	7
555	20230605	092700	15750025	4380	4395	4395	4380	7
556	20230605	092600	15719350	4400	4395	4400	4395	310
557	20230605	092500	14355650	4395	4380	4405	4380	143
558	20230605	092400	13726835	4380	4400	4405	4380	115
559	20230605	092300	13220475	4405	4380	4405	4380	58
560	20230605	092200	12965160	4405	4380	4405	4380	167
561	20230605	092100	12233675	4385	4385	4410	4385	122
562	20230605	092000	11698660	4405	4385	4405	4385	8
563	20230605	091900	11663560	4410	4380	4410	4380	22
564	20230605	091800	11567170	4380	4380	4380	4380	7
565	20230605	091700	11536510	4380	4390	4410	4380	20
566	20230605	091600	11448695	4390	4390	4390	4390	5
567	20230605	091500	11426745	4415	4390	4415	4360	108
568	20230605	091400	10953985	4365	4365	4390	4365	32
569	20230605	091300	10814280	4390	4365	4390	4365	17
570	20230605	091200	10739825	4390	4360	4390	4350	63
571	20230605	091100	10465155	4360	4360	4360	4345	20
572	20230605	091000	10378060	4360	4380	4380	4360	290
573	20230605	090900	9113640	4390	4390	4390	4390	0
574	20230605	090800	9113640	4390	4370	4390	4350	1487
575	20230605	090700	2613750	4390	4390	4390	4390	0
576	20230605	090600	2613750	4390	4390	4390	4390	0
577	20230605	090500	2613750	4390	4390	4390	4390	73
578	20230605	090400	2293280	4415	4415	4415	4415	0
579	20230605	090300	2293280	4415	4415	4415	4415	140
580	20230605	090200	1675180	4420	4420	4420	4420	5
581	20230605	090100	1653080	4420	4420	4420	4420	0
582	20230605	090000	1653080	4420	4420	4420	4420	374