KissMeData/133820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190300	263600020	2430	2430	2430	2430	1425
3	20230605	190200	263600020	2430	2430	2430	2430	0
4	20230605	190100	263600020	2430	2430	2430	2430	0
5	20230605	190000	263600020	2430	2430	2430	2430	0
6	20230605	185900	263600020	2430	2430	2430	2430	0
7	20230605	185800	263600020	2430	2430	2430	2430	0
8	20230605	185700	263600020	2430	2430	2430	2430	0
9	20230605	185600	263600020	2430	2430	2430	2430	0
10	20230605	185500	263600020	2430	2430	2430	2430	0
11	20230605	185400	263600020	2430	2430	2430	2430	0
12	20230605	185300	263600020	2430	2430	2430	2430	0
13	20230605	185200	263600020	2430	2430	2430	2430	0
14	20230605	185100	263600020	2430	2430	2430	2430	0
15	20230605	185000	263600020	2430	2430	2430	2430	0
16	20230605	184900	263600020	2430	2430	2430	2430	0
17	20230605	184800	263600020	2430	2430	2430	2430	0
18	20230605	184700	263600020	2430	2430	2430	2430	0
19	20230605	184600	263600020	2430	2430	2430	2430	0
20	20230605	184500	263600020	2430	2430	2430	2430	0
21	20230605	184400	263600020	2430	2430	2430	2430	0
22	20230605	184300	263600020	2430	2430	2430	2430	0
23	20230605	184200	263600020	2430	2430	2430	2430	0
24	20230605	184100	263600020	2430	2430	2430	2430	0
25	20230605	184000	263600020	2430	2430	2430	2430	0
26	20230605	183900	263600020	2430	2430	2430	2430	0
27	20230605	183800	263600020	2430	2430	2430	2430	0
28	20230605	183700	263600020	2430	2430	2430	2430	0
29	20230605	183600	263600020	2430	2430	2430	2430	0
30	20230605	183500	263600020	2430	2430	2430	2430	0
31	20230605	183400	263600020	2430	2430	2430	2430	0
32	20230605	183300	263600020	2430	2430	2430	2430	1425
33	20230605	183200	263600020	2430	2430	2430	2430	0
34	20230605	183100	263600020	2430	2430	2430	2430	0
35	20230605	183000	263600020	2430	2430	2430	2430	0
36	20230605	182900	263600020	2430	2430	2430	2430	0
37	20230605	182800	263600020	2430	2430	2430	2430	0
38	20230605	182700	263600020	2430	2430	2430	2430	0
39	20230605	182600	263600020	2430	2430	2430	2430	0
40	20230605	182500	263600020	2430	2430	2430	2430	0
41	20230605	182400	263600020	2430	2430	2430	2430	0
42	20230605	182300	263600020	2430	2430	2430	2430	0
43	20230605	182200	263600020	2430	2430	2430	2430	0
44	20230605	182100	263600020	2430	2430	2430	2430	0
45	20230605	182000	263600020	2430	2430	2430	2430	0
46	20230605	181900	263600020	2430	2430	2430	2430	0
47	20230605	181800	263600020	2430	2430	2430	2430	0
48	20230605	181700	263600020	2430	2430	2430	2430	0
49	20230605	181600	263600020	2430	2430	2430	2430	0
50	20230605	181500	263600020	2430	2430	2430	2430	0
51	20230605	181400	263600020	2430	2430	2430	2430	0
52	20230605	181300	263600020	2430	2430	2430	2430	0
53	20230605	181200	263600020	2430	2430	2430	2430	0
54	20230605	181100	263600020	2430	2430	2430	2430	0
55	20230605	181000	263600020	2430	2430	2430	2430	0
56	20230605	180900	263600020	2430	2430	2430	2430	0
57	20230605	180800	263600020	2430	2430	2430	2430	0
58	20230605	180700	263600020	2430	2430	2430	2430	0
59	20230605	180600	263600020	2430	2430	2430	2430	0
60	20230605	180500	263600020	2430	2430	2430	2430	0
61	20230605	180400	263600020	2430	2430	2430	2430	0
62	20230605	180300	263600020	2430	2430	2430	2430	1425
63	20230605	180200	263600020	2430	2430	2430	2430	0
64	20230605	180100	263600020	2430	2430	2430	2430	0
65	20230605	180000	263600020	2430	2430	2430	2430	0
66	20230605	175900	263600020	2430	2430	2430	2430	0
67	20230605	175800	263600020	2430	2430	2430	2430	0
68	20230605	175700	263600020	2430	2430	2430	2430	0
69	20230605	175600	263600020	2430	2430	2430	2430	0
70	20230605	175500	263600020	2430	2430	2430	2430	0
71	20230605	175400	263600020	2430	2430	2430	2430	0
72	20230605	175300	263600020	2430	2430	2430	2430	0
73	20230605	175200	263600020	2430	2430	2430	2430	0
74	20230605	175100	263600020	2430	2430	2430	2430	0
75	20230605	175000	263600020	2430	2430	2430	2430	0
76	20230605	174900	263600020	2430	2430	2430	2430	0
77	20230605	174800	263600020	2430	2430	2430	2430	0
78	20230605	174700	263600020	2430	2430	2430	2430	0
79	20230605	174600	263600020	2430	2430	2430	2430	0
80	20230605	174500	263600020	2430	2430	2430	2430	0
81	20230605	174400	263600020	2430	2430	2430	2430	0
82	20230605	174300	263600020	2430	2430	2430	2430	0
83	20230605	174200	263600020	2430	2430	2430	2430	0
84	20230605	174100	263600020	2430	2430	2430	2430	0
85	20230605	174000	263600020	2430	2430	2430	2430	0
86	20230605	173900	263600020	2430	2430	2430	2430	0
87	20230605	173800	263600020	2430	2430	2430	2430	0
88	20230605	173700	263600020	2430	2430	2430	2430	0
89	20230605	173600	263600020	2430	2430	2430	2430	0
90	20230605	173500	263600020	2430	2430	2430	2430	0
91	20230605	173400	263600020	2430	2430	2430	2430	0
92	20230605	173300	263600020	2430	2430	2430	2430	1425
93	20230605	173200	263600020	2430	2430	2430	2430	0
94	20230605	173100	263600020	2430	2430	2430	2430	0
95	20230605	173000	263600020	2430	2430	2430	2430	0
96	20230605	172900	263600020	2430	2430	2430	2430	0
97	20230605	172800	263600020	2430	2430	2430	2430	0
98	20230605	172700	263600020	2430	2430	2430	2430	0
99	20230605	172600	263600020	2430	2430	2430	2430	0
100	20230605	172500	263600020	2430	2430	2430	2430	0
101	20230605	172400	263600020	2430	2430	2430	2430	0
102	20230605	172300	263600020	2430	2430	2430	2430	0
103	20230605	172200	263600020	2430	2430	2430	2430	0
104	20230605	172100	263600020	2430	2430	2430	2430	0
105	20230605	172000	263600020	2430	2430	2430	2430	0
106	20230605	171900	263600020	2430	2430	2430	2430	0
107	20230605	171800	263600020	2430	2430	2430	2430	0
108	20230605	171700	263600020	2430	2430	2430	2430	0
109	20230605	171600	263600020	2430	2430	2430	2430	0
110	20230605	171500	263600020	2430	2430	2430	2430	0
111	20230605	171400	263600020	2430	2430	2430	2430	0
112	20230605	171300	263600020	2430	2430	2430	2430	0
113	20230605	171200	263600020	2430	2430	2430	2430	0
114	20230605	171100	263600020	2430	2430	2430	2430	0
115	20230605	171000	263600020	2430	2430	2430	2430	0
116	20230605	170900	263600020	2430	2430	2430	2430	0
117	20230605	170800	263600020	2430	2430	2430	2430	0
118	20230605	170700	263600020	2430	2430	2430	2430	0
119	20230605	170600	263600020	2430	2430	2430	2430	0
120	20230605	170500	263600020	2430	2430	2430	2430	0
121	20230605	170400	263600020	2430	2430	2430	2430	0
122	20230605	170300	263600020	2430	2430	2430	2430	1425
123	20230605	170200	263600020	2430	2430	2430	2430	0
124	20230605	170100	263600020	2430	2430	2430	2430	0
125	20230605	170000	263600020	2430	2430	2430	2430	0
126	20230605	165900	263600020	2430	2430	2430	2430	0
127	20230605	165800	263600020	2430	2430	2430	2430	0
128	20230605	165700	263600020	2430	2430	2430	2430	0
129	20230605	165600	263600020	2430	2430	2430	2430	0
130	20230605	165500	263600020	2430	2430	2430	2430	0
131	20230605	165400	263600020	2430	2430	2430	2430	0
132	20230605	165300	263600020	2430	2430	2430	2430	0
133	20230605	165200	263600020	2430	2430	2430	2430	0
134	20230605	165100	263600020	2430	2430	2430	2430	0
135	20230605	165000	263600020	2430	2430	2430	2430	0
136	20230605	164900	263600020	2430	2430	2430	2430	0
137	20230605	164800	263600020	2430	2430	2430	2430	0
138	20230605	164700	263600020	2430	2430	2430	2430	0
139	20230605	164600	263600020	2430	2430	2430	2430	0
140	20230605	164500	263600020	2430	2430	2430	2430	0
141	20230605	164400	263600020	2430	2430	2430	2430	0
142	20230605	164300	263600020	2430	2430	2430	2430	0
143	20230605	164200	263600020	2430	2430	2430	2430	0
144	20230605	164100	263600020	2430	2430	2430	2430	0
145	20230605	164000	263600020	2430	2430	2430	2430	0
146	20230605	163900	263600020	2430	2430	2430	2430	0
147	20230605	163800	263600020	2430	2430	2430	2430	0
148	20230605	163700	263600020	2430	2430	2430	2430	0
149	20230605	163600	263600020	2430	2430	2430	2430	0
150	20230605	163500	263600020	2430	2430	2430	2430	0
151	20230605	163400	263600020	2430	2430	2430	2430	0
152	20230605	163300	263600020	2430	2430	2430	2430	1425
153	20230605	163200	263600020	2430	2430	2430	2430	0
154	20230605	163100	263600020	2430	2430	2430	2430	0
155	20230605	163000	263600020	2430	2430	2430	2430	0
156	20230605	162900	263600020	2430	2430	2430	2430	0
157	20230605	162800	263600020	2430	2430	2430	2430	0
158	20230605	162700	263600020	2430	2430	2430	2430	0
159	20230605	162600	263600020	2430	2430	2430	2430	0
160	20230605	162500	263600020	2430	2430	2430	2430	0
161	20230605	162400	263600020	2430	2430	2430	2430	0
162	20230605	162300	263600020	2430	2430	2430	2430	0
163	20230605	162200	263600020	2430	2430	2430	2430	0
164	20230605	162100	263600020	2430	2430	2430	2430	0
165	20230605	162000	263600020	2430	2430	2430	2430	0
166	20230605	161900	263600020	2430	2430	2430	2430	0
167	20230605	161800	263600020	2430	2430	2430	2430	0
168	20230605	161700	263600020	2430	2430	2430	2430	0
169	20230605	161600	263600020	2430	2430	2430	2430	0
170	20230605	161500	263600020	2430	2430	2430	2430	0
171	20230605	161400	263600020	2430	2430	2430	2430	0
172	20230605	161300	263600020	2430	2430	2430	2430	0
173	20230605	161200	263600020	2430	2430	2430	2430	0
174	20230605	161100	263600020	2430	2430	2430	2430	0
175	20230605	161000	263600020	2430	2430	2430	2430	0
176	20230605	160900	263600020	2430	2430	2430	2430	0
177	20230605	160800	263600020	2430	2430	2430	2430	0
178	20230605	160700	263600020	2430	2430	2430	2430	0
179	20230605	160600	263600020	2430	2430	2430	2430	0
180	20230605	160500	263600020	2430	2430	2430	2430	0
181	20230605	160400	263600020	2430	2430	2430	2430	0
182	20230605	160300	263600020	2430	2430	2430	2430	1425
183	20230605	160200	263600020	2430	2430	2430	2430	0
184	20230605	160100	263600020	2430	2430	2430	2430	0
185	20230605	160000	263600020	2430	2430	2430	2430	0
186	20230605	155900	263600020	2430	2430	2430	2430	0
187	20230605	155800	263600020	2430	2430	2430	2430	0
188	20230605	155700	263600020	2430	2430	2430	2430	0
189	20230605	155600	263600020	2430	2430	2430	2430	0
190	20230605	155500	263600020	2430	2430	2430	2430	0
191	20230605	155400	263600020	2430	2430	2430	2430	0
192	20230605	155300	263600020	2430	2430	2430	2430	0
193	20230605	155200	263600020	2430	2430	2430	2430	0
194	20230605	155100	263600020	2430	2430	2430	2430	0
195	20230605	155000	263600020	2430	2430	2430	2430	0
196	20230605	154900	263600020	2430	2430	2430	2430	0
197	20230605	154800	263600020	2430	2430	2430	2430	0
198	20230605	154700	263600020	2430	2430	2430	2430	0
199	20230605	154600	263600020	2430	2430	2430	2430	0
200	20230605	154500	263600020	2430	2430	2430	2430	0
201	20230605	154400	263600020	2430	2430	2430	2430	0
202	20230605	154300	263600020	2430	2430	2430	2430	0
203	20230605	154200	263600020	2430	2430	2430	2430	0
204	20230605	154100	263600020	2430	2430	2430	2430	0
205	20230605	154000	263600020	2430	2430	2430	2430	0
206	20230605	153900	263600020	2430	2430	2430	2430	0
207	20230605	153800	263600020	2430	2430	2430	2430	0
208	20230605	153700	263600020	2430	2430	2430	2430	0
209	20230605	153600	263600020	2430	2430	2430	2430	0
210	20230605	153500	263600020	2430	2430	2430	2430	0
211	20230605	153400	263600020	2430	2430	2430	2430	0
212	20230605	153300	263600020	2430	2430	2430	2430	1425
213	20230605	153200	263600020	2430	2430	2430	2430	0
214	20230605	153100	263600020	2430	2430	2430	2430	0
215	20230605	153000	263600020	2430	2430	2430	2430	1425
216	20230605	152900	260137270	2420	2420	2420	2420	0
217	20230605	152800	260137270	2420	2420	2420	2420	0
218	20230605	152700	260137270	2420	2420	2420	2420	0
219	20230605	152600	260137270	2420	2420	2420	2420	0
220	20230605	152500	260137270	2420	2420	2420	2420	0
221	20230605	152400	260137270	2420	2420	2420	2420	0
222	20230605	152300	260137270	2420	2420	2420	2420	0
223	20230605	152200	260137270	2420	2420	2420	2420	0
224	20230605	152100	260137270	2420	2420	2420	2420	0
225	20230605	152000	260137270	2420	2420	2420	2420	0
226	20230605	151900	260137270	2420	2425	2425	2420	48
227	20230605	151800	260020900	2425	2425	2425	2425	0
228	20230605	151700	260020900	2425	2425	2425	2425	54
229	20230605	151600	259889950	2420	2420	2420	2420	0
230	20230605	151500	259889950	2420	2420	2420	2420	299
231	20230605	151400	259166370	2420	2415	2420	2415	839
232	20230605	151300	257139980	2415	2415	2415	2415	42
233	20230605	151200	257038550	2415	2415	2415	2415	28
234	20230605	151100	256970930	2415	2415	2415	2415	52
235	20230605	151000	256845350	2410	2410	2410	2410	0
236	20230605	150900	256845350	2410	2410	2410	2410	136
237	20230605	150800	256517590	2410	2410	2410	2410	0
238	20230605	150700	256517590	2410	2410	2410	2410	0
239	20230605	150600	256517590	2410	2405	2410	2405	318
240	20230605	150500	255751635	2400	2400	2400	2400	0
241	20230605	150400	255751635	2400	2400	2400	2400	0
242	20230605	150300	255751635	2400	2400	2400	2400	0
243	20230605	150200	255751635	2400	2400	2400	2400	0
244	20230605	150100	255751635	2400	2400	2400	2400	0
245	20230605	150000	255751635	2400	2400	2400	2400	5
246	20230605	145900	255739635	2405	2405	2405	2405	0
247	20230605	145800	255739635	2405	2405	2405	2405	0
248	20230605	145700	255739635	2405	2405	2405	2405	115
249	20230605	145600	255463060	2405	2405	2405	2405	0
250	20230605	145500	255463060	2405	2405	2405	2405	0
251	20230605	145400	255463060	2405	2405	2405	2405	0
252	20230605	145300	255463060	2405	2405	2405	2405	0
253	20230605	145200	255463060	2405	2405	2405	2405	0
254	20230605	145100	255463060	2405	2405	2405	2405	0
255	20230605	145000	255463060	2405	2405	2405	2405	0
256	20230605	144900	255463060	2405	2405	2405	2405	0
257	20230605	144800	255463060	2405	2405	2405	2405	0
258	20230605	144700	255463060	2405	2405	2405	2405	0
259	20230605	144600	255463060	2405	2405	2405	2405	145
260	20230605	144500	255114335	2405	2405	2405	2405	0
261	20230605	144400	255114335	2405	2405	2405	2405	0
262	20230605	144300	255114335	2405	2405	2405	2405	0
263	20230605	144200	255114335	2405	2405	2405	2405	0
264	20230605	144100	255114335	2405	2405	2405	2405	0
265	20230605	144000	255114335	2405	2405	2405	2405	75
266	20230605	143900	254933960	2410	2410	2410	2410	0
267	20230605	143800	254933960	2410	2410	2410	2410	0
268	20230605	143700	254933960	2410	2410	2410	2410	0
269	20230605	143600	254933960	2410	2410	2410	2410	1
270	20230605	143500	254931550	2410	2410	2410	2410	250
271	20230605	143400	254329050	2405	2405	2405	2405	0
272	20230605	143300	254329050	2405	2405	2405	2405	0
273	20230605	143200	254329050	2405	2405	2405	2405	200
274	20230605	143100	253848050	2395	2395	2395	2395	0
275	20230605	143000	253848050	2395	2395	2395	2395	0
276	20230605	142900	253848050	2395	2395	2395	2395	0
277	20230605	142800	253848050	2395	2395	2395	2395	0
278	20230605	142700	253848050	2395	2395	2395	2395	0
279	20230605	142600	253848050	2395	2395	2395	2395	0
280	20230605	142500	253848050	2395	2395	2395	2395	0
281	20230605	142400	253848050	2395	2395	2395	2395	0
282	20230605	142300	253848050	2395	2395	2395	2395	0
283	20230605	142200	253848050	2395	2395	2395	2395	0
284	20230605	142100	253848050	2395	2395	2395	2395	0
285	20230605	142000	253848050	2395	2395	2395	2395	28
286	20230605	141900	253780990	2400	2400	2400	2400	23
287	20230605	141800	253725790	2410	2410	2410	2410	0
288	20230605	141700	253725790	2410	2410	2410	2410	0
289	20230605	141600	253725790	2410	2410	2410	2410	0
290	20230605	141500	253725790	2410	2410	2410	2410	0
291	20230605	141400	253725790	2410	2410	2410	2410	1
292	20230605	141300	253723380	2410	2410	2410	2410	0
293	20230605	141200	253723380	2410	2410	2410	2410	0
294	20230605	141100	253723380	2410	2410	2410	2410	0
295	20230605	141000	253723380	2410	2410	2410	2410	0
296	20230605	140900	253723380	2410	2410	2410	2410	0
297	20230605	140800	253723380	2410	2410	2410	2410	0
298	20230605	140700	253723380	2410	2410	2410	2410	1
299	20230605	140600	253720970	2395	2405	2405	2395	918
300	20230605	140500	251519215	2410	2410	2410	2410	100
301	20230605	140400	251278215	2410	2410	2410	2410	2
302	20230605	140300	251273395	2405	2405	2405	2405	9
303	20230605	140200	251251750	2410	2410	2410	2410	362
304	20230605	140100	250379330	2410	2410	2410	2410	1
305	20230605	140000	250376920	2410	2410	2410	2410	3
306	20230605	135900	250369690	2410	2410	2410	2410	416
307	20230605	135800	249367130	2410	2410	2410	2410	1
308	20230605	135700	249364720	2410	2410	2410	2410	0
309	20230605	135600	249364720	2410	2410	2410	2410	0
310	20230605	135500	249364720	2410	2410	2410	2410	0
311	20230605	135400	249364720	2410	2410	2410	2410	0
312	20230605	135300	249364720	2410	2410	2410	2410	0
313	20230605	135200	249364720	2410	2410	2410	2410	0
314	20230605	135100	249364720	2410	2410	2410	2410	397
315	20230605	135000	248407950	2415	2415	2415	2415	0
316	20230605	134900	248407950	2415	2415	2415	2415	960
317	20230605	134800	246089550	2420	2420	2420	2420	0
318	20230605	134700	246089550	2420	2420	2420	2420	0
319	20230605	134600	246089550	2420	2420	2420	2420	0
320	20230605	134500	246089550	2420	2420	2420	2420	10
321	20230605	134400	246065350	2420	2420	2420	2420	1
322	20230605	134300	246062930	2415	2415	2415	2415	0
323	20230605	134200	246062930	2415	2415	2415	2415	9
324	20230605	134100	246041195	2420	2420	2420	2420	0
325	20230605	134000	246041195	2420	2420	2420	2420	0
326	20230605	133900	246041195	2420	2420	2420	2420	38
327	20230605	133800	245949235	2420	2420	2420	2420	0
328	20230605	133700	245949235	2420	2420	2420	2420	0
329	20230605	133600	245949235	2420	2420	2420	2420	0
330	20230605	133500	245949235	2420	2420	2420	2420	0
331	20230605	133400	245949235	2420	2420	2420	2420	0
332	20230605	133300	245949235	2420	2420	2420	2420	0
333	20230605	133200	245949235	2420	2420	2420	2420	42
334	20230605	133100	245847595	2420	2420	2420	2420	0
335	20230605	133000	245847595	2420	2420	2420	2420	4
336	20230605	132900	245837915	2425	2425	2425	2425	50
337	20230605	132800	245716665	2425	2425	2425	2425	0
338	20230605	132700	245716665	2425	2425	2425	2425	3
339	20230605	132600	245709390	2430	2430	2430	2430	0
340	20230605	132500	245709390	2430	2430	2430	2430	709
341	20230605	132400	243986520	2430	2430	2430	2430	0
342	20230605	132300	243986520	2430	2430	2430	2430	0
343	20230605	132200	243986520	2430	2430	2430	2430	0
344	20230605	132100	243986520	2430	2430	2430	2430	0
345	20230605	132000	243986520	2430	2430	2430	2430	0
346	20230605	131900	243986520	2430	2430	2430	2430	0
347	20230605	131800	243986520	2430	2430	2430	2430	0
348	20230605	131700	243986520	2430	2430	2430	2430	0
349	20230605	131600	243986520	2430	2430	2430	2430	1
350	20230605	131500	243984090	2425	2430	2430	2425	1465
351	20230605	131400	240425160	2425	2425	2425	2425	345
352	20230605	131300	239588535	2420	2420	2420	2420	0
353	20230605	131200	239588535	2420	2420	2420	2420	0
354	20230605	131100	239588535	2420	2425	2430	2420	5
355	20230605	131000	239576420	2425	2425	2430	2425	4769
356	20230605	130900	228011340	2425	2425	2425	2425	1
357	20230605	130800	228008915	2420	2420	2420	2420	618
358	20230605	130700	226513355	2420	2420	2420	2420	0
359	20230605	130600	226513355	2420	2415	2420	2415	4
360	20230605	130500	226503690	2415	2415	2415	2415	0
361	20230605	130400	226503690	2415	2415	2415	2415	0
362	20230605	130300	226503690	2415	2415	2415	2415	101
363	20230605	130200	226259775	2415	2415	2415	2415	179
364	20230605	130100	225827490	2415	2415	2415	2415	3
365	20230605	130000	225820245	2410	2410	2410	2410	0
366	20230605	125900	225820245	2410	2410	2410	2410	0
367	20230605	125800	225820245	2410	2410	2410	2410	67
368	20230605	125700	225658775	2410	2410	2410	2410	0
369	20230605	125600	225658775	2410	2410	2410	2410	0
370	20230605	125500	225658775	2410	2410	2410	2410	0
371	20230605	125400	225658775	2410	2410	2410	2410	0
372	20230605	125300	225658775	2410	2410	2410	2410	33
373	20230605	125200	225579245	2400	2400	2400	2400	10
374	20230605	125100	225555245	2410	2410	2410	2410	0
375	20230605	125000	225555245	2410	2410	2410	2410	76
376	20230605	124900	225372085	2410	2410	2410	2410	0
377	20230605	124800	225372085	2410	2410	2410	2410	50
378	20230605	124700	225251585	2410	2410	2410	2410	0
379	20230605	124600	225251585	2410	2410	2410	2410	0
380	20230605	124500	225251585	2410	2410	2410	2410	0
381	20230605	124400	225251585	2410	2410	2410	2410	0
382	20230605	124300	225251585	2410	2410	2410	2410	2
383	20230605	124200	225246765	2410	2410	2410	2410	7
384	20230605	124100	225229895	2410	2410	2410	2410	0
385	20230605	124000	225229895	2410	2410	2410	2410	300
386	20230605	123900	224506895	2405	2405	2405	2405	0
387	20230605	123800	224506895	2405	2405	2405	2405	3
388	20230605	123700	224499680	2405	2405	2405	2405	269
389	20230605	123600	223852735	2400	2400	2400	2400	997
390	20230605	123500	221459935	2405	2405	2405	2405	0
391	20230605	123400	221459935	2405	2405	2405	2405	0
392	20230605	123300	221459935	2405	2405	2405	2405	0
393	20230605	123200	221459935	2405	2405	2405	2405	0
394	20230605	123100	221459935	2405	2405	2405	2405	84
395	20230605	123000	221257915	2405	2405	2405	2405	116
396	20230605	122900	220978935	2415	2415	2415	2415	0
397	20230605	122800	220978935	2415	2415	2415	2415	0
398	20230605	122700	220978935	2415	2415	2415	2415	0
399	20230605	122600	220978935	2415	2405	2415	2405	166
400	20230605	122500	220579695	2420	2420	2420	2420	0
401	20230605	122400	220579695	2420	2420	2420	2420	292
402	20230605	122300	219873055	2420	2420	2420	2420	0
403	20230605	122200	219873055	2420	2420	2420	2420	388
404	20230605	122100	218934095	2405	2405	2405	2405	0
405	20230605	122000	218934095	2405	2405	2405	2405	0
406	20230605	121900	218934095	2405	2410	2410	2405	100
407	20230605	121800	218693495	2420	2420	2420	2420	0
408	20230605	121700	218693495	2420	2420	2420	2420	0
409	20230605	121600	218693495	2420	2420	2420	2420	1
410	20230605	121500	218691075	2405	2405	2405	2405	0
411	20230605	121400	218691075	2405	2405	2405	2405	1
412	20230605	121300	218688670	2405	2405	2405	2405	325
413	20230605	121200	217907045	2420	2420	2420	2420	101
414	20230605	121100	217662625	2420	2420	2420	2420	10
415	20230605	121000	217638425	2420	2420	2420	2420	0
416	20230605	120900	217638425	2420	2420	2420	2420	1
417	20230605	120800	217636005	2405	2405	2405	2405	43
418	20230605	120700	217532590	2420	2420	2420	2420	0
419	20230605	120600	217532590	2420	2420	2420	2420	0
420	20230605	120500	217532590	2420	2420	2420	2420	0
421	20230605	120400	217532590	2420	2420	2420	2420	0
422	20230605	120300	217532590	2420	2420	2420	2420	500
423	20230605	120200	216322590	2420	2420	2420	2420	21
424	20230605	120100	216271770	2420	2420	2420	2420	46
425	20230605	120000	216160450	2420	2415	2420	2415	24
426	20230605	115900	216102430	2395	2410	2410	2395	34
427	20230605	115800	216020955	2415	2415	2415	2415	2
428	20230605	115700	216016125	2415	2415	2415	2415	0
429	20230605	115600	216016125	2415	2415	2415	2415	0
430	20230605	115500	216016125	2415	2415	2415	2415	334
431	20230605	115400	215209515	2415	2415	2415	2415	0
432	20230605	115300	215209515	2415	2415	2415	2415	0
433	20230605	115200	215209515	2415	2415	2415	2415	0
434	20230605	115100	215209515	2415	2415	2415	2415	1
435	20230605	115000	215207100	2415	2415	2415	2415	1
436	20230605	114900	215204685	2395	2395	2415	2395	102
437	20230605	114800	214960375	2395	2395	2395	2395	0
438	20230605	114700	214960375	2395	2395	2395	2395	0
439	20230605	114600	214960375	2395	2395	2395	2395	199
440	20230605	114500	214483770	2395	2395	2395	2395	0
441	20230605	114400	214483770	2395	2395	2395	2395	0
442	20230605	114300	214483770	2395	2395	2395	2395	0
443	20230605	114200	214483770	2395	2395	2395	2395	0
444	20230605	114100	214483770	2395	2395	2395	2395	165
445	20230605	114000	214088595	2400	2400	2400	2400	0
446	20230605	113900	214088595	2400	2400	2400	2400	0
447	20230605	113800	214088595	2400	2400	2400	2400	0
448	20230605	113700	214088595	2400	2400	2400	2400	1234
449	20230605	113600	211126995	2415	2415	2415	2415	1
450	20230605	113500	211124580	2400	2400	2400	2400	33
451	20230605	113400	211045380	2400	2400	2400	2400	0
452	20230605	113300	211045380	2400	2400	2400	2400	0
453	20230605	113200	211045380	2400	2400	2400	2400	0
454	20230605	113100	211045380	2400	2400	2400	2400	0
455	20230605	113000	211045380	2400	2410	2410	2400	141
456	20230605	112900	210706330	2410	2410	2410	2410	0
457	20230605	112800	210706330	2410	2415	2415	2410	14
458	20230605	112700	210672585	2410	2410	2410	2410	20
459	20230605	112600	210624385	2410	2410	2410	2410	0
460	20230605	112500	210624385	2410	2415	2415	2410	50
461	20230605	112400	210503660	2415	2415	2415	2415	66
462	20230605	112300	210344270	2420	2420	2420	2420	0
463	20230605	112200	210344270	2420	2420	2420	2420	0
464	20230605	112100	210344270	2420	2420	2420	2420	601
465	20230605	112000	208889850	2425	2425	2425	2425	0
466	20230605	111900	208889850	2425	2425	2425	2425	0
467	20230605	111800	208889850	2425	2425	2425	2425	40
468	20230605	111700	208792850	2425	2425	2425	2425	105
469	20230605	111600	208538225	2430	2430	2430	2430	35
470	20230605	111500	208453175	2430	2430	2430	2430	50
471	20230605	111400	208331675	2430	2430	2430	2430	0
472	20230605	111300	208331675	2430	2430	2430	2430	226
473	20230605	111200	207782495	2430	2425	2430	2425	858
474	20230605	111100	205699845	2430	2430	2430	2430	0
475	20230605	111000	205699845	2430	2430	2430	2430	0
476	20230605	110900	205699845	2430	2430	2430	2430	1344
477	20230605	110800	202433925	2435	2435	2435	2435	6
478	20230605	110700	202419315	2435	2435	2435	2435	1400
479	20230605	110600	199010315	2435	2435	2435	2435	477
480	20230605	110500	197848820	2435	2435	2435	2435	0
481	20230605	110400	197848820	2435	2435	2435	2435	0
482	20230605	110300	197848820	2435	2435	2435	2435	0
483	20230605	110200	197848820	2435	2435	2435	2435	0
484	20230605	110100	197848820	2435	2435	2435	2435	0
485	20230605	110000	197848820	2435	2435	2435	2435	168
486	20230605	105900	197439740	2435	2435	2435	2435	1
487	20230605	105800	197437305	2430	2425	2430	2420	1894
488	20230605	105700	192838570	2430	2430	2430	2430	0
489	20230605	105600	192838570	2430	2435	2435	2425	3
490	20230605	105500	192831280	2425	2425	2425	2425	1
491	20230605	105400	192828855	2435	2430	2435	2430	175
492	20230605	105300	192403525	2430	2430	2430	2430	1
493	20230605	105200	192401095	2425	2425	2425	2425	1087
494	20230605	105100	189765120	2425	2425	2425	2420	1400
495	20230605	105000	186371120	2425	2425	2425	2425	29
496	20230605	104900	186300795	2425	2420	2425	2420	179
497	20230605	104800	185867610	2425	2425	2425	2425	62
498	20230605	104700	185717260	2430	2430	2430	2430	0
499	20230605	104600	185717260	2430	2430	2430	2430	0
500	20230605	104500	185717260	2430	2430	2430	2430	0
501	20230605	104400	185717260	2430	2430	2430	2430	3
502	20230605	104300	185709970	2435	2435	2435	2435	1
503	20230605	104200	185707535	2415	2435	2435	2415	6
504	20230605	104100	185692945	2440	2440	2440	2440	0
505	20230605	104000	185692945	2440	2410	2440	2410	8199
506	20230605	103900	165932305	2415	2425	2425	2415	2936
507	20230605	103800	158837030	2445	2435	2445	2435	205
508	20230605	103700	158335855	2435	2425	2435	2420	105
509	20230605	103600	158081605	2430	2430	2430	2420	594
510	20230605	103500	156643465	2430	2430	2430	2420	90
511	20230605	103400	156425235	2440	2440	2440	2440	30
512	20230605	103300	156352035	2445	2440	2445	2440	808
513	20230605	103200	154380510	2440	2440	2440	2440	1542
514	20230605	103100	150618030	2445	2450	2450	2445	98
515	20230605	103000	150378170	2460	2455	2460	2455	54
516	20230605	102900	150245590	2455	2460	2460	2455	148
517	20230605	102800	149881695	2455	2455	2455	2440	1123
518	20230605	102700	147133580	2460	2455	2460	2455	45
519	20230605	102600	147023085	2460	2455	2460	2455	186
520	20230605	102500	146566270	2455	2445	2455	2445	194
521	20230605	102400	146091925	2445	2445	2445	2445	0
522	20230605	102300	146091925	2445	2430	2445	2430	703
523	20230605	102200	144373450	2445	2445	2445	2445	0
524	20230605	102100	144373450	2445	2440	2445	2440	51
525	20230605	102000	144249005	2440	2450	2450	2420	1185
526	20230605	101900	141372000	2450	2455	2455	2450	6
527	20230605	101800	141357285	2455	2465	2465	2435	20
528	20230605	101700	141308290	2420	2440	2465	2420	965
529	20230605	101600	138952675	2455	2445	2455	2445	14
530	20230605	101500	138918435	2445	2445	2450	2410	883
531	20230605	101400	136773295	2455	2455	2455	2455	56
532	20230605	101300	136635815	2455	2445	2455	2445	329
533	20230605	101200	135831090	2465	2465	2475	2440	6978
534	20230605	101100	118566620	2475	2465	2475	2465	4223
535	20230605	101000	108134625	2465	2440	2470	2440	1084
536	20230605	100900	105466980	2460	2430	2460	2430	3654
537	20230605	100800	96522780	2435	2435	2435	2425	515
538	20230605	100700	95273875	2425	2430	2430	2425	117
539	20230605	100600	94990145	2435	2440	2440	2430	32
540	20230605	100500	94912315	2440	2435	2440	2435	185
541	20230605	100400	94461270	2440	2425	2440	2425	1796
542	20230605	100300	90098265	2425	2420	2425	2420	148
543	20230605	100200	89739470	2415	2425	2425	2400	503
544	20230605	100100	88532015	2430	2430	2430	2430	499
545	20230605	100000	87319445	2430	2425	2440	2425	705
546	20230605	095900	85606440	2425	2435	2435	2400	581
547	20230605	095800	84204670	2435	2405	2435	2405	5215
548	20230605	095700	71636770	2400	2385	2400	2385	12541
549	20230605	095600	41609235	2370	2370	2380	2365	1229
550	20230605	095500	38687040	2375	2370	2375	2370	25
551	20230605	095400	38627735	2370	2370	2370	2370	0
552	20230605	095300	38627735	2370	2370	2370	2370	0
553	20230605	095200	38627735	2370	2370	2370	2370	105
554	20230605	095100	38378885	2370	2370	2370	2370	0
555	20230605	095000	38378885	2370	2365	2370	2365	295
556	20230605	094900	37680260	2370	2370	2370	2370	25
557	20230605	094800	37621010	2370	2370	2370	2370	0
558	20230605	094700	37621010	2370	2370	2370	2370	55
559	20230605	094600	37490660	2370	2370	2370	2370	103
560	20230605	094500	37246550	2370	2370	2370	2370	0
561	20230605	094400	37246550	2370	2370	2370	2370	14
562	20230605	094300	37213370	2370	2370	2370	2370	0
563	20230605	094200	37213370	2370	2360	2370	2360	1070
564	20230605	094100	34685245	2345	2345	2345	2345	1
565	20230605	094000	34682900	2355	2355	2355	2355	5100
566	20230605	093900	22672400	2350	2340	2350	2340	1063
567	20230605	093800	20178390	2335	2335	2335	2335	100
568	20230605	093700	19944890	2345	2345	2345	2345	2
569	20230605	093600	19940200	2335	2335	2335	2335	0
570	20230605	093500	19940200	2335	2335	2335	2335	387
571	20230605	093400	19036555	2340	2340	2340	2340	0
572	20230605	093300	19036555	2340	2340	2340	2340	0
573	20230605	093200	19036555	2340	2340	2340	2340	1
574	20230605	093100	19034215	2340	2340	2340	2340	0
575	20230605	093000	19034215	2340	2340	2340	2340	0
576	20230605	092900	19034215	2340	2340	2340	2340	0
577	20230605	092800	19034215	2340	2340	2340	2340	0
578	20230605	092700	19034215	2340	2340	2340	2340	0
579	20230605	092600	19034215	2340	2340	2340	2340	1
580	20230605	092500	19031875	2340	2340	2340	2340	19
581	20230605	092400	18987415	2340	2340	2340	2340	598
582	20230605	092300	17588095	2340	2340	2340	2340	0
583	20230605	092200	17588095	2340	2340	2340	2340	0
584	20230605	092100	17588095	2340	2340	2340	2340	100
585	20230605	092000	17354095	2340	2340	2340	2340	23
586	20230605	091900	17300275	2340	2340	2340	2340	0
587	20230605	091800	17300275	2340	2340	2340	2340	218
588	20230605	091700	16790155	2340	2340	2340	2330	77
589	20230605	091600	16610045	2340	2340	2340	2340	1
590	20230605	091500	16607705	2350	2355	2365	2350	1328
591	20230605	091400	13484890	2350	2345	2350	2345	1045
592	20230605	091300	11032455	2345	2345	2345	2345	0
593	20230605	091200	11032455	2345	2345	2345	2345	0
594	20230605	091100	11032455	2345	2335	2345	2330	533
595	20230605	091000	9787950	2335	2325	2335	2325	162
596	20230605	090900	9410715	2320	2320	2320	2320	1015
597	20230605	090800	7055915	2325	2325	2325	2325	0
598	20230605	090700	7055915	2325	2325	2325	2325	0
599	20230605	090600	7055915	2325	2325	2325	2325	161
600	20230605	090500	6681590	2315	2315	2315	2315	102
601	20230605	090400	6445460	2310	2310	2310	2310	1
602	20230605	090300	6443150	2335	2335	2335	2335	1
603	20230605	090200	6440815	2300	2300	2340	2300	390
604	20230605	090100	5530800	2300	2300	2300	2300	30
605	20230605	090000	5461800	2290	2285	2290	2285	2390