KissMeData/129260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205300	176321075	2605	2605	2605	2605	460
3	20230605	205200	176321075	2605	2605	2605	2605	0
4	20230605	205100	176321075	2605	2605	2605	2605	0
5	20230605	205000	176321075	2605	2605	2605	2605	0
6	20230605	204900	176321075	2605	2605	2605	2605	0
7	20230605	204800	176321075	2605	2605	2605	2605	0
8	20230605	204700	176321075	2605	2605	2605	2605	0
9	20230605	204600	176321075	2605	2605	2605	2605	0
10	20230605	204500	176321075	2605	2605	2605	2605	0
11	20230605	204400	176321075	2605	2605	2605	2605	0
12	20230605	204300	176321075	2605	2605	2605	2605	0
13	20230605	204200	176321075	2605	2605	2605	2605	0
14	20230605	204100	176321075	2605	2605	2605	2605	0
15	20230605	204000	176321075	2605	2605	2605	2605	0
16	20230605	203900	176321075	2605	2605	2605	2605	0
17	20230605	203800	176321075	2605	2605	2605	2605	0
18	20230605	203700	176321075	2605	2605	2605	2605	0
19	20230605	203600	176321075	2605	2605	2605	2605	0
20	20230605	203500	176321075	2605	2605	2605	2605	0
21	20230605	203400	176321075	2605	2605	2605	2605	0
22	20230605	203300	176321075	2605	2605	2605	2605	0
23	20230605	203200	176321075	2605	2605	2605	2605	0
24	20230605	203100	176321075	2605	2605	2605	2605	0
25	20230605	203000	176321075	2605	2605	2605	2605	0
26	20230605	202900	176321075	2605	2605	2605	2605	0
27	20230605	202800	176321075	2605	2605	2605	2605	0
28	20230605	202700	176321075	2605	2605	2605	2605	0
29	20230605	202600	176321075	2605	2605	2605	2605	0
30	20230605	202500	176321075	2605	2605	2605	2605	0
31	20230605	202400	176321075	2605	2605	2605	2605	0
32	20230605	202300	176321075	2605	2605	2605	2605	460
33	20230605	202200	176321075	2605	2605	2605	2605	0
34	20230605	202100	176321075	2605	2605	2605	2605	0
35	20230605	202000	176321075	2605	2605	2605	2605	0
36	20230605	201900	176321075	2605	2605	2605	2605	0
37	20230605	201800	176321075	2605	2605	2605	2605	0
38	20230605	201700	176321075	2605	2605	2605	2605	0
39	20230605	201600	176321075	2605	2605	2605	2605	0
40	20230605	201500	176321075	2605	2605	2605	2605	0
41	20230605	201400	176321075	2605	2605	2605	2605	0
42	20230605	201300	176321075	2605	2605	2605	2605	0
43	20230605	201200	176321075	2605	2605	2605	2605	0
44	20230605	201100	176321075	2605	2605	2605	2605	0
45	20230605	201000	176321075	2605	2605	2605	2605	0
46	20230605	200900	176321075	2605	2605	2605	2605	0
47	20230605	200800	176321075	2605	2605	2605	2605	0
48	20230605	200700	176321075	2605	2605	2605	2605	0
49	20230605	200600	176321075	2605	2605	2605	2605	0
50	20230605	200500	176321075	2605	2605	2605	2605	0
51	20230605	200400	176321075	2605	2605	2605	2605	0
52	20230605	200300	176321075	2605	2605	2605	2605	0
53	20230605	200200	176321075	2605	2605	2605	2605	0
54	20230605	200100	176321075	2605	2605	2605	2605	0
55	20230605	200000	176321075	2605	2605	2605	2605	0
56	20230605	195900	176321075	2605	2605	2605	2605	0
57	20230605	195800	176321075	2605	2605	2605	2605	0
58	20230605	195700	176321075	2605	2605	2605	2605	0
59	20230605	195600	176321075	2605	2605	2605	2605	0
60	20230605	195500	176321075	2605	2605	2605	2605	0
61	20230605	195400	176321075	2605	2605	2605	2605	0
62	20230605	195300	176321075	2605	2605	2605	2605	460
63	20230605	195200	176321075	2605	2605	2605	2605	0
64	20230605	195100	176321075	2605	2605	2605	2605	0
65	20230605	195000	176321075	2605	2605	2605	2605	0
66	20230605	194900	176321075	2605	2605	2605	2605	0
67	20230605	194800	176321075	2605	2605	2605	2605	0
68	20230605	194700	176321075	2605	2605	2605	2605	0
69	20230605	194600	176321075	2605	2605	2605	2605	0
70	20230605	194500	176321075	2605	2605	2605	2605	0
71	20230605	194400	176321075	2605	2605	2605	2605	0
72	20230605	194300	176321075	2605	2605	2605	2605	0
73	20230605	194200	176321075	2605	2605	2605	2605	0
74	20230605	194100	176321075	2605	2605	2605	2605	0
75	20230605	194000	176321075	2605	2605	2605	2605	0
76	20230605	193900	176321075	2605	2605	2605	2605	0
77	20230605	193800	176321075	2605	2605	2605	2605	0
78	20230605	193700	176321075	2605	2605	2605	2605	0
79	20230605	193600	176321075	2605	2605	2605	2605	0
80	20230605	193500	176321075	2605	2605	2605	2605	0
81	20230605	193400	176321075	2605	2605	2605	2605	0
82	20230605	193300	176321075	2605	2605	2605	2605	0
83	20230605	193200	176321075	2605	2605	2605	2605	0
84	20230605	193100	176321075	2605	2605	2605	2605	0
85	20230605	193000	176321075	2605	2605	2605	2605	0
86	20230605	192900	176321075	2605	2605	2605	2605	0
87	20230605	192800	176321075	2605	2605	2605	2605	0
88	20230605	192700	176321075	2605	2605	2605	2605	0
89	20230605	192600	176321075	2605	2605	2605	2605	0
90	20230605	192500	176321075	2605	2605	2605	2605	0
91	20230605	192400	176321075	2605	2605	2605	2605	0
92	20230605	192300	176321075	2605	2605	2605	2605	460
93	20230605	192200	176321075	2605	2605	2605	2605	0
94	20230605	192100	176321075	2605	2605	2605	2605	0
95	20230605	192000	176321075	2605	2605	2605	2605	0
96	20230605	191900	176321075	2605	2605	2605	2605	0
97	20230605	191800	176321075	2605	2605	2605	2605	0
98	20230605	191700	176321075	2605	2605	2605	2605	0
99	20230605	191600	176321075	2605	2605	2605	2605	0
100	20230605	191500	176321075	2605	2605	2605	2605	0
101	20230605	191400	176321075	2605	2605	2605	2605	0
102	20230605	191300	176321075	2605	2605	2605	2605	0
103	20230605	191200	176321075	2605	2605	2605	2605	0
104	20230605	191100	176321075	2605	2605	2605	2605	0
105	20230605	191000	176321075	2605	2605	2605	2605	0
106	20230605	190900	176321075	2605	2605	2605	2605	0
107	20230605	190800	176321075	2605	2605	2605	2605	0
108	20230605	190700	176321075	2605	2605	2605	2605	0
109	20230605	190600	176321075	2605	2605	2605	2605	0
110	20230605	190500	176321075	2605	2605	2605	2605	0
111	20230605	190400	176321075	2605	2605	2605	2605	0
112	20230605	190300	176321075	2605	2605	2605	2605	0
113	20230605	190200	176321075	2605	2605	2605	2605	0
114	20230605	190100	176321075	2605	2605	2605	2605	0
115	20230605	190000	176321075	2605	2605	2605	2605	0
116	20230605	185900	176321075	2605	2605	2605	2605	0
117	20230605	185800	176321075	2605	2605	2605	2605	0
118	20230605	185700	176321075	2605	2605	2605	2605	0
119	20230605	185600	176321075	2605	2605	2605	2605	0
120	20230605	185500	176321075	2605	2605	2605	2605	0
121	20230605	185400	176321075	2605	2605	2605	2605	0
122	20230605	185300	176321075	2605	2605	2605	2605	460
123	20230605	185200	176321075	2605	2605	2605	2605	0
124	20230605	185100	176321075	2605	2605	2605	2605	0
125	20230605	185000	176321075	2605	2605	2605	2605	0
126	20230605	184900	176321075	2605	2605	2605	2605	0
127	20230605	184800	176321075	2605	2605	2605	2605	0
128	20230605	184700	176321075	2605	2605	2605	2605	0
129	20230605	184600	176321075	2605	2605	2605	2605	0
130	20230605	184500	176321075	2605	2605	2605	2605	0
131	20230605	184400	176321075	2605	2605	2605	2605	0
132	20230605	184300	176321075	2605	2605	2605	2605	0
133	20230605	184200	176321075	2605	2605	2605	2605	0
134	20230605	184100	176321075	2605	2605	2605	2605	0
135	20230605	184000	176321075	2605	2605	2605	2605	0
136	20230605	183900	176321075	2605	2605	2605	2605	0
137	20230605	183800	176321075	2605	2605	2605	2605	0
138	20230605	183700	176321075	2605	2605	2605	2605	0
139	20230605	183600	176321075	2605	2605	2605	2605	0
140	20230605	183500	176321075	2605	2605	2605	2605	0
141	20230605	183400	176321075	2605	2605	2605	2605	0
142	20230605	183300	176321075	2605	2605	2605	2605	0
143	20230605	183200	176321075	2605	2605	2605	2605	0
144	20230605	183100	176321075	2605	2605	2605	2605	0
145	20230605	183000	176321075	2605	2605	2605	2605	0
146	20230605	182900	176321075	2605	2605	2605	2605	0
147	20230605	182800	176321075	2605	2605	2605	2605	0
148	20230605	182700	176321075	2605	2605	2605	2605	0
149	20230605	182600	176321075	2605	2605	2605	2605	0
150	20230605	182500	176321075	2605	2605	2605	2605	0
151	20230605	182400	176321075	2605	2605	2605	2605	0
152	20230605	182300	176321075	2605	2605	2605	2605	460
153	20230605	182200	176321075	2605	2605	2605	2605	0
154	20230605	182100	176321075	2605	2605	2605	2605	0
155	20230605	182000	176321075	2605	2605	2605	2605	0
156	20230605	181900	176321075	2605	2605	2605	2605	0
157	20230605	181800	176321075	2605	2605	2605	2605	0
158	20230605	181700	176321075	2605	2605	2605	2605	0
159	20230605	181600	176321075	2605	2605	2605	2605	0
160	20230605	181500	176321075	2605	2605	2605	2605	0
161	20230605	181400	176321075	2605	2605	2605	2605	0
162	20230605	181300	176321075	2605	2605	2605	2605	0
163	20230605	181200	176321075	2605	2605	2605	2605	0
164	20230605	181100	176321075	2605	2605	2605	2605	0
165	20230605	181000	176321075	2605	2605	2605	2605	0
166	20230605	180900	176321075	2605	2605	2605	2605	0
167	20230605	180800	176321075	2605	2605	2605	2605	0
168	20230605	180700	176321075	2605	2605	2605	2605	0
169	20230605	180600	176321075	2605	2605	2605	2605	0
170	20230605	180500	176321075	2605	2605	2605	2605	0
171	20230605	180400	176321075	2605	2605	2605	2605	0
172	20230605	180300	176321075	2605	2605	2605	2605	0
173	20230605	180200	176321075	2605	2605	2605	2605	0
174	20230605	180100	176321075	2605	2605	2605	2605	0
175	20230605	180000	176321075	2605	2605	2605	2605	0
176	20230605	175900	176321075	2605	2605	2605	2605	0
177	20230605	175800	176321075	2605	2605	2605	2605	0
178	20230605	175700	176321075	2605	2605	2605	2605	0
179	20230605	175600	176321075	2605	2605	2605	2605	0
180	20230605	175500	176321075	2605	2605	2605	2605	0
181	20230605	175400	176321075	2605	2605	2605	2605	0
182	20230605	175300	176321075	2605	2605	2605	2605	460
183	20230605	175200	176321075	2605	2605	2605	2605	0
184	20230605	175100	176321075	2605	2605	2605	2605	0
185	20230605	175000	176321075	2605	2605	2605	2605	0
186	20230605	174900	176321075	2605	2605	2605	2605	0
187	20230605	174800	176321075	2605	2605	2605	2605	0
188	20230605	174700	176321075	2605	2605	2605	2605	0
189	20230605	174600	176321075	2605	2605	2605	2605	0
190	20230605	174500	176321075	2605	2605	2605	2605	0
191	20230605	174400	176321075	2605	2605	2605	2605	0
192	20230605	174300	176321075	2605	2605	2605	2605	0
193	20230605	174200	176321075	2605	2605	2605	2605	0
194	20230605	174100	176321075	2605	2605	2605	2605	0
195	20230605	174000	176321075	2605	2605	2605	2605	0
196	20230605	173900	176321075	2605	2605	2605	2605	0
197	20230605	173800	176321075	2605	2605	2605	2605	0
198	20230605	173700	176321075	2605	2605	2605	2605	0
199	20230605	173600	176321075	2605	2605	2605	2605	0
200	20230605	173500	176321075	2605	2605	2605	2605	0
201	20230605	173400	176321075	2605	2605	2605	2605	0
202	20230605	173300	176321075	2605	2605	2605	2605	0
203	20230605	173200	176321075	2605	2605	2605	2605	0
204	20230605	173100	176321075	2605	2605	2605	2605	0
205	20230605	173000	176321075	2605	2605	2605	2605	0
206	20230605	172900	176321075	2605	2605	2605	2605	0
207	20230605	172800	176321075	2605	2605	2605	2605	0
208	20230605	172700	176321075	2605	2605	2605	2605	0
209	20230605	172600	176321075	2605	2605	2605	2605	0
210	20230605	172500	176321075	2605	2605	2605	2605	0
211	20230605	172400	176321075	2605	2605	2605	2605	0
212	20230605	172300	176321075	2605	2605	2605	2605	460
213	20230605	172200	176321075	2605	2605	2605	2605	0
214	20230605	172100	176321075	2605	2605	2605	2605	0
215	20230605	172000	176321075	2605	2605	2605	2605	0
216	20230605	171900	176321075	2605	2605	2605	2605	0
217	20230605	171800	176321075	2605	2605	2605	2605	0
218	20230605	171700	176321075	2605	2605	2605	2605	0
219	20230605	171600	176321075	2605	2605	2605	2605	0
220	20230605	171500	176321075	2605	2605	2605	2605	0
221	20230605	171400	176321075	2605	2605	2605	2605	0
222	20230605	171300	176321075	2605	2605	2605	2605	0
223	20230605	171200	176321075	2605	2605	2605	2605	0
224	20230605	171100	176321075	2605	2605	2605	2605	0
225	20230605	171000	176321075	2605	2605	2605	2605	0
226	20230605	170900	176321075	2605	2605	2605	2605	0
227	20230605	170800	176321075	2605	2605	2605	2605	0
228	20230605	170700	176321075	2605	2605	2605	2605	0
229	20230605	170600	176321075	2605	2605	2605	2605	0
230	20230605	170500	176321075	2605	2605	2605	2605	0
231	20230605	170400	176321075	2605	2605	2605	2605	0
232	20230605	170300	176321075	2605	2605	2605	2605	0
233	20230605	170200	176321075	2605	2605	2605	2605	0
234	20230605	170100	176321075	2605	2605	2605	2605	0
235	20230605	170000	176321075	2605	2605	2605	2605	0
236	20230605	165900	176321075	2605	2605	2605	2605	0
237	20230605	165800	176321075	2605	2605	2605	2605	0
238	20230605	165700	176321075	2605	2605	2605	2605	0
239	20230605	165600	176321075	2605	2605	2605	2605	0
240	20230605	165500	176321075	2605	2605	2605	2605	0
241	20230605	165400	176321075	2605	2605	2605	2605	0
242	20230605	165300	176321075	2605	2605	2605	2605	460
243	20230605	165200	176321075	2605	2605	2605	2605	0
244	20230605	165100	176321075	2605	2605	2605	2605	0
245	20230605	165000	176321075	2605	2605	2605	2605	0
246	20230605	164900	176321075	2605	2605	2605	2605	0
247	20230605	164800	176321075	2605	2605	2605	2605	0
248	20230605	164700	176321075	2605	2605	2605	2605	0
249	20230605	164600	176321075	2605	2605	2605	2605	0
250	20230605	164500	176321075	2605	2605	2605	2605	0
251	20230605	164400	176321075	2605	2605	2605	2605	0
252	20230605	164300	176321075	2605	2605	2605	2605	0
253	20230605	164200	176321075	2605	2605	2605	2605	0
254	20230605	164100	176321075	2605	2605	2605	2605	0
255	20230605	164000	176321075	2605	2605	2605	2605	0
256	20230605	163900	176321075	2605	2605	2605	2605	0
257	20230605	163800	176321075	2605	2605	2605	2605	0
258	20230605	163700	176321075	2605	2605	2605	2605	0
259	20230605	163600	176321075	2605	2605	2605	2605	0
260	20230605	163500	176321075	2605	2605	2605	2605	0
261	20230605	163400	176321075	2605	2605	2605	2605	0
262	20230605	163300	176321075	2605	2605	2605	2605	0
263	20230605	163200	176321075	2605	2605	2605	2605	0
264	20230605	163100	176321075	2605	2605	2605	2605	0
265	20230605	163000	176321075	2605	2605	2605	2605	0
266	20230605	162900	176321075	2605	2605	2605	2605	0
267	20230605	162800	176321075	2605	2605	2605	2605	0
268	20230605	162700	176321075	2605	2605	2605	2605	0
269	20230605	162600	176321075	2605	2605	2605	2605	0
270	20230605	162500	176321075	2605	2605	2605	2605	0
271	20230605	162400	176321075	2605	2605	2605	2605	0
272	20230605	162300	176321075	2605	2605	2605	2605	460
273	20230605	162200	176321075	2605	2605	2605	2605	0
274	20230605	162100	176321075	2605	2605	2605	2605	0
275	20230605	162000	176321075	2605	2605	2605	2605	0
276	20230605	161900	176321075	2605	2605	2605	2605	0
277	20230605	161800	176321075	2605	2605	2605	2605	0
278	20230605	161700	176321075	2605	2605	2605	2605	0
279	20230605	161600	176321075	2605	2605	2605	2605	0
280	20230605	161500	176321075	2605	2605	2605	2605	0
281	20230605	161400	176321075	2605	2605	2605	2605	0
282	20230605	161300	176321075	2605	2605	2605	2605	0
283	20230605	161200	176321075	2605	2605	2605	2605	0
284	20230605	161100	176321075	2605	2605	2605	2605	0
285	20230605	161000	176321075	2605	2605	2605	2605	0
286	20230605	160900	176321075	2605	2605	2605	2605	0
287	20230605	160800	176321075	2605	2605	2605	2605	0
288	20230605	160700	176321075	2605	2605	2605	2605	0
289	20230605	160600	176321075	2605	2605	2605	2605	0
290	20230605	160500	176321075	2605	2605	2605	2605	0
291	20230605	160400	176321075	2605	2605	2605	2605	0
292	20230605	160300	176321075	2605	2605	2605	2605	0
293	20230605	160200	176321075	2605	2605	2605	2605	0
294	20230605	160100	176321075	2605	2605	2605	2605	0
295	20230605	160000	176321075	2605	2605	2605	2605	0
296	20230605	155900	176321075	2605	2605	2605	2605	0
297	20230605	155800	176321075	2605	2605	2605	2605	0
298	20230605	155700	176321075	2605	2605	2605	2605	0
299	20230605	155600	176321075	2605	2605	2605	2605	0
300	20230605	155500	176321075	2605	2605	2605	2605	0
301	20230605	155400	176321075	2605	2605	2605	2605	0
302	20230605	155300	176321075	2605	2605	2605	2605	460
303	20230605	155200	176321075	2605	2605	2605	2605	0
304	20230605	155100	176321075	2605	2605	2605	2605	0
305	20230605	155000	176321075	2605	2605	2605	2605	0
306	20230605	154900	176321075	2605	2605	2605	2605	0
307	20230605	154800	176321075	2605	2605	2605	2605	0
308	20230605	154700	176321075	2605	2605	2605	2605	0
309	20230605	154600	176321075	2605	2605	2605	2605	0
310	20230605	154500	176321075	2605	2605	2605	2605	0
311	20230605	154400	176321075	2605	2605	2605	2605	0
312	20230605	154300	176321075	2605	2605	2605	2605	0
313	20230605	154200	176321075	2605	2605	2605	2605	0
314	20230605	154100	176321075	2605	2605	2605	2605	0
315	20230605	154000	176321075	2605	2605	2605	2605	0
316	20230605	153900	176321075	2605	2605	2605	2605	0
317	20230605	153800	176321075	2605	2605	2605	2605	0
318	20230605	153700	176321075	2605	2605	2605	2605	0
319	20230605	153600	176321075	2605	2605	2605	2605	0
320	20230605	153500	176321075	2605	2605	2605	2605	0
321	20230605	153400	176321075	2605	2605	2605	2605	0
322	20230605	153300	176321075	2605	2605	2605	2605	0
323	20230605	153200	176321075	2605	2605	2605	2605	0
324	20230605	153100	176321075	2605	2605	2605	2605	0
325	20230605	153000	176321075	2605	2605	2605	2605	460
326	20230605	152900	175122775	2605	2605	2605	2605	0
327	20230605	152800	175122775	2605	2605	2605	2605	0
328	20230605	152700	175122775	2605	2605	2605	2605	0
329	20230605	152600	175122775	2605	2605	2605	2605	0
330	20230605	152500	175122775	2605	2605	2605	2605	0
331	20230605	152400	175122775	2605	2605	2605	2605	0
332	20230605	152300	175122775	2605	2605	2605	2605	0
333	20230605	152200	175122775	2605	2605	2605	2605	0
334	20230605	152100	175122775	2605	2605	2605	2605	0
335	20230605	152000	175122775	2605	2605	2605	2605	0
336	20230605	151900	175122775	2605	2600	2605	2600	10
337	20230605	151800	175096770	2600	2595	2600	2595	59
338	20230605	151700	174943660	2600	2600	2600	2600	1
339	20230605	151600	174941060	2595	2600	2600	2595	2
340	20230605	151500	174935865	2600	2600	2600	2600	0
341	20230605	151400	174935865	2600	2600	2600	2600	11
342	20230605	151300	174907265	2600	2600	2600	2595	51
343	20230605	151200	174774765	2600	2600	2600	2600	50
344	20230605	151100	174644765	2600	2600	2600	2600	0
345	20230605	151000	174644765	2600	2600	2600	2600	0
346	20230605	150900	174644765	2600	2600	2600	2600	204
347	20230605	150800	174114365	2610	2610	2610	2610	0
348	20230605	150700	174114365	2610	2610	2610	2610	0
349	20230605	150600	174114365	2610	2610	2610	2610	0
350	20230605	150500	174114365	2610	2600	2610	2600	38
351	20230605	150400	174015535	2600	2600	2600	2600	154
352	20230605	150300	173615135	2600	2600	2600	2600	12
353	20230605	150200	173583935	2600	2600	2600	2600	12
354	20230605	150100	173552735	2600	2605	2605	2600	1485
355	20230605	150000	169685565	2605	2605	2605	2605	0
356	20230605	145900	169685565	2605	2605	2605	2605	3
357	20230605	145800	169677750	2610	2610	2610	2610	0
358	20230605	145700	169677750	2610	2610	2610	2610	0
359	20230605	145600	169677750	2610	2610	2610	2610	1236
360	20230605	145500	166451790	2605	2605	2605	2605	0
361	20230605	145400	166451790	2605	2605	2605	2605	523
362	20230605	145300	165089375	2605	2605	2605	2605	0
363	20230605	145200	165089375	2605	2605	2605	2605	0
364	20230605	145100	165089375	2605	2605	2605	2605	517
365	20230605	145000	163742590	2610	2610	2610	2610	1130
366	20230605	144900	160793290	2605	2605	2605	2605	0
367	20230605	144800	160793290	2605	2605	2610	2605	301
368	20230605	144700	160009095	2605	2605	2605	2605	0
369	20230605	144600	160009095	2605	2605	2605	2605	0
370	20230605	144500	160009095	2605	2605	2605	2605	10
371	20230605	144400	159983045	2605	2605	2605	2605	830
372	20230605	144300	157820895	2595	2595	2595	2595	0
373	20230605	144200	157820895	2595	2595	2595	2595	0
374	20230605	144100	157820895	2595	2605	2605	2595	2
375	20230605	144000	157815695	2600	2600	2600	2600	0
376	20230605	143900	157815695	2600	2600	2600	2600	0
377	20230605	143800	157815695	2600	2600	2600	2600	0
378	20230605	143700	157815695	2600	2600	2600	2600	16
379	20230605	143600	157774095	2600	2600	2600	2600	18
380	20230605	143500	157727295	2600	2600	2600	2600	0
381	20230605	143400	157727295	2600	2600	2600	2600	0
382	20230605	143300	157727295	2600	2600	2600	2600	0
383	20230605	143200	157727295	2600	2600	2600	2600	0
384	20230605	143100	157727295	2600	2595	2600	2595	157
385	20230605	143000	157319595	2600	2600	2600	2600	0
386	20230605	142900	157319595	2600	2600	2600	2600	0
387	20230605	142800	157319595	2600	2600	2600	2600	0
388	20230605	142700	157319595	2600	2600	2600	2600	0
389	20230605	142600	157319595	2600	2600	2600	2600	0
390	20230605	142500	157319595	2600	2600	2600	2600	340
391	20230605	142400	156435595	2600	2600	2600	2600	1
392	20230605	142300	156432995	2600	2600	2600	2600	203
393	20230605	142200	155905195	2600	2600	2600	2600	0
394	20230605	142100	155905195	2600	2600	2600	2600	0
395	20230605	142000	155905195	2600	2600	2600	2600	8
396	20230605	141900	155884395	2595	2595	2595	2595	0
397	20230605	141800	155884395	2595	2595	2595	2595	400
398	20230605	141700	154846395	2600	2600	2600	2600	0
399	20230605	141600	154846395	2600	2600	2600	2600	0
400	20230605	141500	154846395	2600	2600	2600	2600	0
401	20230605	141400	154846395	2600	2600	2600	2600	0
402	20230605	141300	154846395	2600	2600	2600	2600	0
403	20230605	141200	154846395	2600	2600	2600	2600	0
404	20230605	141100	154846395	2600	2600	2600	2600	0
405	20230605	141000	154846395	2600	2600	2600	2600	0
406	20230605	140900	154846395	2600	2600	2600	2600	192
407	20230605	140800	154347195	2600	2600	2600	2600	0
408	20230605	140700	154347195	2600	2600	2600	2600	0
409	20230605	140600	154347195	2600	2600	2600	2600	0
410	20230605	140500	154347195	2600	2600	2600	2600	0
411	20230605	140400	154347195	2600	2600	2600	2600	384
412	20230605	140300	153348795	2600	2600	2600	2600	0
413	20230605	140200	153348795	2600	2600	2600	2600	0
414	20230605	140100	153348795	2600	2600	2600	2600	0
415	20230605	140000	153348795	2600	2600	2600	2600	0
416	20230605	135900	153348795	2600	2600	2600	2600	0
417	20230605	135800	153348795	2600	2600	2600	2600	0
418	20230605	135700	153348795	2600	2600	2600	2600	30
419	20230605	135600	153270795	2600	2600	2600	2600	0
420	20230605	135500	153270795	2600	2600	2600	2600	10
421	20230605	135400	153244795	2595	2595	2595	2595	0
422	20230605	135300	153244795	2595	2595	2595	2595	0
423	20230605	135200	153244795	2595	2595	2595	2595	0
424	20230605	135100	153244795	2595	2595	2595	2595	0
425	20230605	135000	153244795	2595	2595	2595	2595	0
426	20230605	134900	153244795	2595	2595	2595	2595	324
427	20230605	134800	152404015	2595	2595	2595	2595	0
428	20230605	134700	152404015	2595	2595	2595	2595	0
429	20230605	134600	152404015	2595	2595	2595	2595	0
430	20230605	134500	152404015	2595	2595	2595	2595	0
431	20230605	134400	152404015	2595	2595	2595	2595	0
432	20230605	134300	152404015	2595	2595	2595	2595	0
433	20230605	134200	152404015	2595	2595	2595	2595	0
434	20230605	134100	152404015	2595	2595	2595	2595	0
435	20230605	134000	152404015	2595	2595	2595	2595	0
436	20230605	133900	152404015	2595	2595	2595	2595	396
437	20230605	133800	151376395	2595	2605	2605	2595	423
438	20230605	133700	150277815	2600	2600	2600	2600	0
439	20230605	133600	150277815	2600	2600	2600	2600	837
440	20230605	133500	148101615	2595	2595	2595	2595	0
441	20230605	133400	148101615	2595	2595	2595	2595	383
442	20230605	133300	147107730	2595	2595	2595	2595	0
443	20230605	133200	147107730	2595	2595	2595	2595	0
444	20230605	133100	147107730	2595	2595	2595	2595	0
445	20230605	133000	147107730	2595	2595	2595	2595	1007
446	20230605	132900	144494565	2590	2590	2590	2590	0
447	20230605	132800	144494565	2590	2590	2590	2590	0
448	20230605	132700	144494565	2590	2590	2590	2590	1368
449	20230605	132600	140951445	2590	2590	2590	2590	0
450	20230605	132500	140951445	2590	2590	2590	2590	0
451	20230605	132400	140951445	2590	2590	2590	2590	0
452	20230605	132300	140951445	2590	2590	2590	2590	0
453	20230605	132200	140951445	2590	2590	2590	2590	0
454	20230605	132100	140951445	2590	2590	2590	2590	242
455	20230605	132000	140324665	2590	2590	2590	2590	12
456	20230605	131900	140293585	2585	2585	2585	2585	1000
457	20230605	131800	137708585	2590	2595	2595	2590	447
458	20230605	131700	136550850	2595	2595	2595	2595	0
459	20230605	131600	136550850	2595	2595	2595	2595	0
460	20230605	131500	136550850	2595	2595	2595	2595	0
461	20230605	131400	136550850	2595	2595	2595	2595	0
462	20230605	131300	136550850	2595	2595	2595	2595	0
463	20230605	131200	136550850	2595	2595	2595	2595	1
464	20230605	131100	136548255	2590	2590	2590	2590	20
465	20230605	131000	136496455	2590	2590	2590	2590	0
466	20230605	130900	136496455	2590	2590	2590	2590	0
467	20230605	130800	136496455	2590	2590	2590	2590	0
468	20230605	130700	136496455	2590	2590	2590	2590	0
469	20230605	130600	136496455	2590	2590	2590	2590	603
470	20230605	130500	134934685	2590	2590	2590	2590	0
471	20230605	130400	134934685	2590	2590	2590	2590	0
472	20230605	130300	134934685	2590	2590	2590	2590	0
473	20230605	130200	134934685	2590	2590	2590	2590	0
474	20230605	130100	134934685	2590	2590	2590	2590	0
475	20230605	130000	134934685	2590	2590	2590	2590	0
476	20230605	125900	134934685	2590	2595	2595	2590	18
477	20230605	125800	134888060	2595	2595	2595	2595	0
478	20230605	125700	134888060	2595	2595	2595	2595	0
479	20230605	125600	134888060	2595	2595	2595	2595	999
480	20230605	125500	132295655	2595	2595	2595	2595	1
481	20230605	125400	132293060	2590	2590	2590	2590	1
482	20230605	125300	132290470	2590	2590	2590	2590	0
483	20230605	125200	132290470	2590	2590	2590	2590	0
484	20230605	125100	132290470	2590	2590	2590	2590	0
485	20230605	125000	132290470	2590	2590	2590	2590	0
486	20230605	124900	132290470	2590	2590	2590	2590	0
487	20230605	124800	132290470	2590	2590	2590	2590	0
488	20230605	124700	132290470	2590	2590	2590	2590	16
489	20230605	124600	132249030	2595	2595	2595	2595	0
490	20230605	124500	132249030	2595	2595	2595	2595	301
491	20230605	124400	131467935	2595	2595	2595	2595	0
492	20230605	124300	131467935	2595	2595	2595	2595	1299
493	20230605	124200	128097030	2595	2595	2595	2595	0
494	20230605	124100	128097030	2595	2595	2595	2595	0
495	20230605	124000	128097030	2595	2595	2595	2595	0
496	20230605	123900	128097030	2595	2595	2595	2595	0
497	20230605	123800	128097030	2595	2595	2595	2595	8
498	20230605	123700	128076270	2590	2590	2590	2590	150
499	20230605	123600	127687770	2590	2590	2590	2590	186
500	20230605	123500	127206030	2600	2600	2600	2600	0
501	20230605	123400	127206030	2600	2600	2600	2600	0
502	20230605	123300	127206030	2600	2600	2600	2600	0
503	20230605	123200	127206030	2600	2600	2600	2600	38
504	20230605	123100	127107230	2595	2595	2595	2595	0
505	20230605	123000	127107230	2595	2595	2595	2595	0
506	20230605	122900	127107230	2595	2595	2595	2595	150
507	20230605	122800	126717980	2600	2600	2600	2600	1
508	20230605	122700	126715380	2595	2595	2595	2595	120
509	20230605	122600	126403980	2595	2595	2595	2595	580
510	20230605	122500	124898880	2600	2600	2600	2600	0
511	20230605	122400	124898880	2600	2600	2600	2600	539
512	20230605	122300	123497480	2600	2600	2600	2600	0
513	20230605	122200	123497480	2600	2600	2600	2600	1
514	20230605	122100	123494880	2600	2600	2600	2600	0
515	20230605	122000	123494880	2600	2600	2600	2600	0
516	20230605	121900	123494880	2600	2600	2600	2600	0
517	20230605	121800	123494880	2600	2600	2600	2600	571
518	20230605	121700	122010280	2605	2605	2605	2605	0
519	20230605	121600	122010280	2605	2605	2605	2605	0
520	20230605	121500	122010280	2605	2605	2605	2605	0
521	20230605	121400	122010280	2605	2605	2605	2605	0
522	20230605	121300	122010280	2605	2605	2605	2605	0
523	20230605	121200	122010280	2605	2605	2605	2605	0
524	20230605	121100	122010280	2605	2605	2605	2605	0
525	20230605	121000	122010280	2605	2605	2605	2605	0
526	20230605	120900	122010280	2605	2605	2605	2605	0
527	20230605	120800	122010280	2605	2605	2605	2605	0
528	20230605	120700	122010280	2605	2605	2605	2605	0
529	20230605	120600	122010280	2605	2605	2605	2605	8
530	20230605	120500	121989440	2605	2605	2605	2605	0
531	20230605	120400	121989440	2605	2605	2605	2605	0
532	20230605	120300	121989440	2605	2605	2605	2605	0
533	20230605	120200	121989440	2605	2605	2605	2605	0
534	20230605	120100	121989440	2605	2605	2605	2605	49
535	20230605	120000	121861795	2605	2605	2605	2605	30
536	20230605	115900	121783645	2605	2605	2605	2605	0
537	20230605	115800	121783645	2605	2605	2605	2605	0
538	20230605	115700	121783645	2605	2605	2605	2605	24
539	20230605	115600	121721125	2605	2605	2605	2605	0
540	20230605	115500	121721125	2605	2605	2605	2605	0
541	20230605	115400	121721125	2605	2605	2605	2605	0
542	20230605	115300	121721125	2605	2605	2605	2605	0
543	20230605	115200	121721125	2605	2605	2605	2605	0
544	20230605	115100	121721125	2605	2605	2605	2605	0
545	20230605	115000	121721125	2605	2605	2605	2605	1224
546	20230605	114900	118532605	2605	2605	2605	2605	0
547	20230605	114800	118532605	2605	2605	2605	2605	1576
548	20230605	114700	114427125	2605	2605	2605	2605	0
549	20230605	114600	114427125	2605	2605	2605	2605	0
550	20230605	114500	114427125	2605	2605	2605	2605	0
551	20230605	114400	114427125	2605	2605	2605	2605	0
552	20230605	114300	114427125	2605	2605	2605	2605	0
553	20230605	114200	114427125	2605	2605	2605	2605	82
554	20230605	114100	114213515	2605	2605	2605	2605	11
555	20230605	114000	114184860	2605	2605	2605	2605	0
556	20230605	113900	114184860	2605	2605	2605	2605	0
557	20230605	113800	114184860	2605	2605	2605	2605	0
558	20230605	113700	114184860	2605	2605	2605	2605	0
559	20230605	113600	114184860	2605	2605	2605	2605	0
560	20230605	113500	114184860	2605	2605	2605	2605	0
561	20230605	113400	114184860	2605	2605	2605	2605	0
562	20230605	113300	114184860	2605	2605	2605	2605	1
563	20230605	113200	114182255	2605	2605	2605	2605	0
564	20230605	113100	114182255	2605	2605	2605	2605	1
565	20230605	113000	114179650	2600	2600	2600	2600	0
566	20230605	112900	114179650	2600	2600	2600	2600	0
567	20230605	112800	114179650	2600	2600	2600	2600	0
568	20230605	112700	114179650	2600	2600	2600	2600	0
569	20230605	112600	114179650	2600	2600	2600	2600	0
570	20230605	112500	114179650	2600	2600	2600	2600	1
571	20230605	112400	114177050	2600	2600	2600	2600	2
572	20230605	112300	114171850	2600	2600	2600	2600	301
573	20230605	112200	113389250	2605	2605	2605	2605	0
574	20230605	112100	113389250	2605	2605	2605	2605	1
575	20230605	112000	113386645	2605	2605	2605	2605	0
576	20230605	111900	113386645	2605	2605	2605	2605	2
577	20230605	111800	113381435	2605	2605	2605	2605	0
578	20230605	111700	113381435	2605	2605	2605	2605	11
579	20230605	111600	113352780	2605	2605	2605	2605	0
580	20230605	111500	113352780	2605	2605	2605	2605	0
581	20230605	111400	113352780	2605	2600	2605	2600	9
582	20230605	111300	113329375	2605	2605	2605	2605	0
583	20230605	111200	113329375	2605	2605	2605	2605	0
584	20230605	111100	113329375	2605	2605	2605	2605	0
585	20230605	111000	113329375	2605	2605	2605	2605	3
586	20230605	110900	113321560	2605	2605	2605	2605	0
587	20230605	110800	113321560	2605	2605	2605	2605	0
588	20230605	110700	113321560	2605	2605	2605	2605	0
589	20230605	110600	113321560	2605	2605	2605	2605	0
590	20230605	110500	113321560	2605	2605	2605	2605	0
591	20230605	110400	113321560	2605	2605	2605	2605	0
592	20230605	110300	113321560	2605	2605	2605	2605	200
593	20230605	110200	112800560	2605	2605	2605	2605	0
594	20230605	110100	112800560	2605	2605	2605	2605	0
595	20230605	110000	112800560	2605	2605	2605	2605	0
596	20230605	105900	112800560	2605	2600	2605	2600	12
597	20230605	105800	112769305	2600	2600	2600	2600	0
598	20230605	105700	112769305	2600	2600	2600	2600	0
599	20230605	105600	112769305	2600	2600	2600	2600	0
600	20230605	105500	112769305	2600	2600	2600	2600	0
601	20230605	105400	112769305	2600	2600	2600	2600	310
602	20230605	105300	111963305	2605	2605	2605	2605	0
603	20230605	105200	111963305	2605	2595	2605	2595	2000
604	20230605	105100	106755210	2580	2595	2595	2580	8888
605	20230605	105000	83759130	2595	2595	2595	2595	0
606	20230605	104900	83759130	2595	2595	2595	2595	0
607	20230605	104800	83759130	2595	2595	2595	2595	1445
608	20230605	104700	80009355	2595	2600	2600	2595	504
609	20230605	104600	78701455	2600	2600	2600	2600	1923
610	20230605	104500	73701655	2605	2605	2605	2605	0
611	20230605	104400	73701655	2605	2605	2605	2605	0
612	20230605	104300	73701655	2605	2605	2605	2605	0
613	20230605	104200	73701655	2605	2605	2605	2605	0
614	20230605	104100	73701655	2605	2605	2605	2605	0
615	20230605	104000	73701655	2605	2605	2605	2605	380
616	20230605	103900	72711755	2605	2605	2605	2605	0
617	20230605	103800	72711755	2605	2605	2605	2605	0
618	20230605	103700	72711755	2605	2605	2605	2605	0
619	20230605	103600	72711755	2605	2605	2605	2605	0
620	20230605	103500	72711755	2605	2605	2605	2605	0
621	20230605	103400	72711755	2605	2600	2605	2600	2
622	20230605	103300	72706550	2605	2605	2605	2605	1
623	20230605	103200	72703945	2605	2605	2605	2605	1404
624	20230605	103100	69046525	2605	2605	2605	2605	0
625	20230605	103000	69046525	2605	2605	2605	2605	0
626	20230605	102900	69046525	2605	2605	2605	2605	0
627	20230605	102800	69046525	2605	2605	2605	2605	0
628	20230605	102700	69046525	2605	2605	2605	2605	5
629	20230605	102600	69033500	2600	2600	2600	2600	0
630	20230605	102500	69033500	2600	2600	2600	2600	0
631	20230605	102400	69033500	2600	2600	2600	2600	0
632	20230605	102300	69033500	2600	2600	2600	2600	0
633	20230605	102200	69033500	2600	2600	2600	2600	0
634	20230605	102100	69033500	2600	2600	2600	2600	0
635	20230605	102000	69033500	2600	2600	2600	2600	0
636	20230605	101900	69033500	2600	2600	2600	2600	500
637	20230605	101800	67733500	2600	2600	2600	2600	99
638	20230605	101700	67476100	2605	2605	2605	2605	231
639	20230605	101600	66874345	2605	2605	2605	2605	0
640	20230605	101500	66874345	2605	2605	2605	2605	0
641	20230605	101400	66874345	2605	2605	2605	2605	0
642	20230605	101300	66874345	2605	2605	2605	2605	0
643	20230605	101200	66874345	2605	2605	2605	2605	0
644	20230605	101100	66874345	2605	2605	2605	2605	0
645	20230605	101000	66874345	2605	2605	2605	2605	0
646	20230605	100900	66874345	2605	2605	2605	2605	0
647	20230605	100800	66874345	2605	2605	2605	2605	0
648	20230605	100700	66874345	2605	2605	2605	2605	0
649	20230605	100600	66874345	2605	2605	2605	2605	0
650	20230605	100500	66874345	2605	2605	2605	2605	0
651	20230605	100400	66874345	2605	2605	2605	2605	0
652	20230605	100300	66874345	2605	2605	2605	2605	0
653	20230605	100200	66874345	2605	2605	2605	2605	0
654	20230605	100100	66874345	2605	2605	2605	2605	500
655	20230605	100000	65571845	2605	2605	2605	2605	0
656	20230605	095900	65571845	2605	2605	2605	2605	0
657	20230605	095800	65571845	2605	2605	2605	2605	40
658	20230605	095700	65467645	2605	2605	2605	2605	0
659	20230605	095600	65467645	2605	2605	2605	2605	200
660	20230605	095500	64946645	2605	2600	2605	2600	289
661	20230605	095400	64193905	2605	2605	2605	2605	351
662	20230605	095300	63279550	2595	2595	2595	2595	0
663	20230605	095200	63279550	2595	2595	2595	2595	0
664	20230605	095100	63279550	2595	2595	2595	2595	0
665	20230605	095000	63279550	2595	2595	2595	2595	0
666	20230605	094900	63279550	2595	2595	2595	2595	1
667	20230605	094800	63276955	2605	2605	2605	2605	0
668	20230605	094700	63276955	2605	2605	2605	2605	3
669	20230605	094600	63269140	2595	2595	2595	2595	0
670	20230605	094500	63269140	2595	2595	2595	2595	0
671	20230605	094400	63269140	2595	2595	2595	2595	0
672	20230605	094300	63269140	2595	2595	2595	2595	0
673	20230605	094200	63269140	2595	2595	2595	2595	0
674	20230605	094100	63269140	2595	2605	2605	2595	1066
675	20230605	094000	60501670	2605	2605	2605	2605	4
676	20230605	093900	60491250	2605	2605	2605	2605	5
677	20230605	093800	60478225	2600	2600	2600	2600	0
678	20230605	093700	60478225	2600	2600	2600	2600	1717
679	20230605	093600	56014025	2605	2605	2605	2605	0
680	20230605	093500	56014025	2605	2605	2605	2605	20
681	20230605	093400	55961925	2605	2605	2605	2605	0
682	20230605	093300	55961925	2605	2605	2605	2605	0
683	20230605	093200	55961925	2605	2605	2605	2605	0
684	20230605	093100	55961925	2605	2605	2605	2605	0
685	20230605	093000	55961925	2605	2605	2605	2605	827
686	20230605	092900	53807590	2605	2605	2605	2605	0
687	20230605	092800	53807590	2605	2605	2605	2605	0
688	20230605	092700	53807590	2605	2605	2605	2605	0
689	20230605	092600	53807590	2605	2605	2605	2605	0
690	20230605	092500	53807590	2605	2605	2605	2605	0
691	20230605	092400	53807590	2605	2605	2605	2605	1873
692	20230605	092300	48928425	2605	2605	2605	2605	0
693	20230605	092200	48928425	2605	2605	2605	2605	1628
694	20230605	092100	44687485	2605	2605	2605	2605	0
695	20230605	092000	44687485	2605	2605	2605	2605	0
696	20230605	091900	44687485	2605	2605	2605	2605	11
697	20230605	091800	44658830	2600	2605	2605	2600	220
698	20230605	091700	44085835	2610	2610	2610	2610	0
699	20230605	091600	44085835	2610	2610	2610	2610	82
700	20230605	091500	43871815	2605	2610	2610	2605	2537
701	20230605	091400	37250250	2605	2605	2605	2605	464
702	20230605	091300	36041530	2600	2600	2600	2600	3000
703	20230605	091200	28241530	2595	2600	2600	2595	5754
704	20230605	091100	13281135	2595	2590	2595	2590	1631
705	20230605	091000	9052465	2590	2590	2590	2590	113
706	20230605	090900	8759795	2580	2585	2585	2580	2000
707	20230605	090800	3599780	2580	2580	2580	2580	0
708	20230605	090700	3599780	2580	2580	2580	2580	0
709	20230605	090600	3599780	2580	2580	2580	2580	52
710	20230605	090500	3465620	2590	2590	2590	2590	803
711	20230605	090400	1385850	2590	2590	2590	2590	0
712	20230605	090300	1385850	2590	2590	2590	2590	19
713	20230605	090200	1336640	2575	2575	2575	2575	0
714	20230605	090100	1336640	2575	2575	2575	2575	0
715	20230605	090000	1336640	2575	2575	2595	2575	518